CLBR
Colombier Acquisition Corp. III
stockNYSE
Market OpenOct 2, 2026 3:59:39 PM EDT
10.20USD0.000%(-0.00)2,707
8.7500Bid11.70Ask2.9500SpreadCLBR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.20 | 10.20 | 10.20 | 10.20 | +0.049% | 2,223 | 0.000% |
| 2026-10-01 | 10.19 | 10.20 | 10.19 | 10.20 | -0.049% | 136,523 | +0.049% |
| 2026-09-28 | 10.19 | 10.20 | 10.19 | 10.20 | -0.196% | 47,533 | 0.000% |
| 2026-09-23 | 10.22 | 10.22 | 10.22 | 10.22 | -0.098% | 21,100 | -0.196% |
| 2026-09-22 | 10.23 | 10.23 | 10.23 | 10.23 | +0.196% | 38,366 | -0.293% |
| 2026-09-21 | 10.21 | 10.21 | 10.20 | 10.21 | -0.196% | 779,625 | -0.098% |
| 2026-09-11 | 10.23 | 10.23 | 10.23 | 10.23 | +0.098% | 1,120,682 | -0.293% |
| 2026-09-10 | 10.23 | 10.23 | 10.22 | 10.22 | -0.293% | 131,478 | -0.196% |
| 2026-09-02 | 10.25 | 10.25 | 10.25 | 10.25 | +0.098% | 191,308 | -0.488% |
| 2026-08-27 | 10.24 | 10.24 | 10.24 | 10.24 | -0.389% | 1,403 | -0.391% |
| 2026-08-14 | 10.28 | 10.28 | 10.28 | 10.28 | 0.000% | 32,675 | -0.778% |
| 2026-08-06 | 10.28 | 10.28 | 10.28 | 10.28 | -0.194% | 13,051 | -0.778% |
| 2026-07-31 | 10.30 | 10.30 | 10.30 | 10.30 | -0.194% | 11,778 | -0.971% |
| 2026-07-27 | 10.32 | 10.32 | 10.32 | 10.32 | -0.193% | 55,501 | -1.163% |
| 2026-07-16 | 10.34 | 10.34 | 10.34 | 10.34 | -0.193% | 1,129 | -1.354% |
| 2026-07-06 | 10.36 | 10.36 | 10.36 | 10.36 | +0.193% | 44,330 | -1.544% |
| 2026-07-01 | 10.34 | 10.34 | 10.34 | 10.34 | +0.878% | 2,156 | -1.354% |
| 2026-06-30 | 10.26 | 10.26 | 10.25 | 10.25 | -0.966% | 143,913 | -0.488% |
| 2026-06-29 | 10.35 | 10.35 | 10.35 | 10.35 | +0.877% | 61,624 | -1.449% |
| 2026-06-26 | 10.26 | 10.26 | 10.26 | 10.26 | +0.098% | 525 | -0.585% |
| 2026-06-25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.195% | 1,659 | -0.488% |
| 2026-06-16 | 10.27 | 10.27 | 10.27 | 10.27 | 0.000% | 72,774 | -0.682% |
| 2026-06-10 | 10.27 | 10.27 | 10.27 | 10.27 | +0.097% | 1,196 | -0.682% |
| 2026-06-08 | 10.26 | 10.26 | 10.26 | 10.26 | -0.388% | 125,542 | -0.585% |
| 2026-06-04 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000% | 1,765 | -0.971% |
| 2026-06-03 | 10.30 | 10.30 | 10.30 | 10.30 | -0.097% | 24,009 | -0.971% |
| 2026-06-02 | 10.26 | 10.33 | 10.26 | 10.31 | -0.097% | 104,641 | -1.067% |
| 2026-06-01 | 10.20 | 10.32 | 10.20 | 10.32 | +1.675% | 69,511 | -1.163% |
| 2026-05-26 | 10.15 | 10.15 | 10.15 | 10.15 | -0.098% | 14,073 | +0.493% |
| 2026-05-21 | 10.16 | 10.16 | 10.16 | 10.16 | +0.395% | 9,157 | +0.394% |
| 2026-05-19 | 10.12 | 10.12 | 10.12 | 10.12 | -0.197% | 78,878 | +0.791% |
| 2026-05-14 | 10.14 | 10.14 | 10.14 | 10.14 | +0.099% | 610 | +0.592% |
| 2026-05-12 | 10.13 | 10.13 | 10.13 | 10.13 | +0.596% | 1,240 | +0.691% |
| 2026-05-04 | 10.07 | 10.07 | 10.07 | 10.07 | 0.000% | 8,547 | +1.291% |
| 2026-04-29 | 10.07 | 10.07 | 10.07 | 10.07 | -0.248% | 10,290 | +1.291% |
| 2026-04-27 | 10.10 | 10.10 | 10.10 | 10.10 | +0.050% | 1,818 | +1.040% |
| 2026-04-24 | 10.09 | 10.09 | 10.09 | 10.09 | +0.398% | 313,067 | +1.090% |
| 2026-04-16 | 10.06 | 10.06 | 10.05 | 10.05 | -0.099% | 46,811 | +1.493% |
| 2026-04-15 | 10.06 | 10.06 | 10.06 | 10.06 | +0.199% | 17,431 | +1.392% |
| 2026-04-14 | 10.03 | 10.04 | 10.03 | 10.04 | +0.100% | 234,562 | +1.594% |
| 2026-04-13 | 10.03 | 10.03 | 10.03 | 10.03 | +0.100% | 13,846 | +1.695% |
| 2026-04-10 | 10.02 | 10.02 | 10.02 | 10.02 | -0.100% | 14,513 | +1.796% |
| 2026-04-09 | 10.03 | 10.03 | 10.03 | 10.03 | 0.000% | 31,715 | +1.695% |
| 2026-04-08 | 10.03 | 10.03 | 10.03 | 10.03 | -0.050% | 16,983 | +1.695% |
| 2026-04-07 | 10.04 | 10.04 | 10.04 | 10.04 | -0.149% | 22,915 | +1.644% |
| 2026-04-02 | 10.05 | 10.05 | 10.05 | 10.05 | -0.199% | 90,513 | +1.493% |
| 2026-03-27 | 10.10 | 10.10 | 10.03 | 10.07 | -41.589% | 76,124 | +1.291% |
| 2025-07-15 | 16.09 | 18.00 | 15.25 | 17.24 | +1.651% | 5,019,441 | -40.835% |
| 2025-07-14 | 17.54 | 17.84 | 16.20 | 16.96 | -1.510% | 2,242,859 | -39.858% |
| 2025-07-11 | 16.70 | 18.45 | 16.17 | 17.22 | +7.290% | 4,255,247 | -40.767% |
| 2025-07-10 | 15.37 | 16.46 | 15.14 | 16.05 | +5.384% | 1,907,336 | -36.449% |
| 2025-07-09 | 16.04 | 16.16 | 14.90 | 15.23 | -5.521% | 1,332,233 | -33.027% |
| 2025-07-08 | 16.66 | 17.43 | 15.75 | 16.12 | -3.876% | 2,495,996 | -36.725% |
| 2025-07-07 | 16.25 | 17.35 | 14.86 | 16.77 | +6.005% | 2,951,935 | -39.177% |
| 2025-07-03 | 15.16 | 16.10 | 14.90 | 15.82 | +5.819% | 1,028,091 | -35.525% |
| 2025-07-02 | 15.25 | 15.40 | 14.77 | 14.95 | -1.903% | 688,173 | -31.773% |
| 2025-07-01 | 15.43 | 15.46 | 15.07 | 15.24 | -1.423% | 500,305 | -33.071% |
| 2025-06-30 | 15.00 | 16.27 | 14.66 | 15.46 | +5.457% | 1,597,000 | -34.023% |
| 2025-06-27 | 13.90 | 14.75 | 13.85 | 14.66 | +7.794% | 1,487,922 | -30.423% |
| 2025-06-26 | 13.05 | 13.90 | 12.89 | 13.60 | +4.055% | 1,322,410 | -25.000% |
| 2025-06-25 | 14.46 | 14.77 | 12.90 | 13.07 | -8.409% | 2,107,223 | -21.959% |
| 2025-06-24 | 14.70 | 14.95 | 14.00 | 14.27 | -1.586% | 927,106 | -28.521% |
| 2025-06-23 | 15.70 | 15.99 | 14.25 | 14.50 | -12.015% | 2,195,332 | -29.655% |
| 2025-06-20 | 16.80 | 17.20 | 16.25 | 16.48 | +1.854% | 1,351,777 | -38.107% |
| 2025-06-18 | 16.05 | 16.25 | 15.56 | 16.18 | +1.125% | 559,844 | -36.959% |
| 2025-06-17 | 16.10 | 16.31 | 15.61 | 16.00 | +3.829% | 852,893 | -36.250% |
| 2025-06-16 | 15.14 | 15.60 | 14.93 | 15.41 | +3.701% | 609,718 | -33.809% |
| 2025-06-13 | 14.76 | 15.05 | 14.57 | 14.86 | +2.131% | 449,990 | -31.359% |
| 2025-06-12 | 14.33 | 15.04 | 14.27 | 14.55 | +1.042% | 578,571 | -29.897% |
| 2025-06-11 | 14.58 | 14.68 | 14.26 | 14.40 | -0.826% | 629,583 | -29.167% |
| 2025-06-10 | 14.96 | 14.96 | 14.49 | 14.52 | -3.071% | 615,555 | -29.752% |
| 2025-06-09 | 14.81 | 15.30 | 14.72 | 14.98 | +1.559% | 568,072 | -31.909% |
| 2025-06-06 | 14.40 | 15.20 | 14.01 | 14.75 | +7.117% | 1,212,618 | -30.847% |
| 2025-06-05 | 14.33 | 15.72 | 13.57 | 13.77 | -3.571% | 2,333,777 | -25.926% |
| 2025-06-04 | 15.26 | 15.61 | 13.95 | 14.28 | -9.102% | 2,315,653 | -28.571% |
| 2025-06-03 | 17.08 | 17.14 | 13.81 | 15.71 | -7.041% | 6,505,599 | -35.073% |
| 2025-06-02 | 16.01 | 17.47 | 15.56 | 16.90 | +9.812% | 5,809,483 | -39.645% |
| 2025-05-30 | 14.74 | 15.49 | 14.49 | 15.39 | +6.358% | 1,688,043 | -33.723% |
| 2025-05-29 | 14.39 | 14.68 | 13.99 | 14.47 | +0.977% | 1,126,332 | -29.509% |
| 2025-05-28 | 15.15 | 15.30 | 13.85 | 14.33 | -0.968% | 1,568,727 | -28.821% |
| 2025-05-27 | 14.01 | 14.70 | 13.80 | 14.47 | +2.989% | 1,363,359 | -29.509% |
| 2025-05-23 | 13.90 | 14.37 | 13.61 | 14.05 | +0.357% | 591,690 | -27.402% |
| 2025-05-22 | 13.69 | 14.53 | 13.67 | 14.00 | +3.245% | 1,327,855 | -27.143% |
| 2025-05-21 | 13.00 | 13.91 | 13.00 | 13.56 | +2.727% | 1,160,128 | -24.779% |
| 2025-05-20 | 13.50 | 13.50 | 13.02 | 13.20 | -2.150% | 547,084 | -22.727% |
| 2025-05-19 | 13.25 | 13.74 | 13.09 | 13.49 | +1.811% | 603,652 | -24.388% |
| 2025-05-16 | 13.15 | 13.30 | 12.88 | 13.25 | +0.760% | 718,526 | -23.019% |
| 2025-05-15 | 13.13 | 13.38 | 13.05 | 13.15 | -1.053% | 364,024 | -22.433% |
| 2025-05-14 | 13.78 | 13.78 | 13.21 | 13.29 | -2.637% | 783,712 | -23.251% |
| 2025-05-13 | 13.20 | 13.76 | 13.00 | 13.65 | +4.758% | 997,952 | -25.275% |
| 2025-05-12 | 13.06 | 13.77 | 12.72 | 13.03 | +0.154% | 1,019,295 | -21.719% |
| 2025-05-09 | 12.78 | 13.12 | 12.65 | 13.01 | +0.463% | 560,615 | -21.599% |
| 2025-05-08 | 12.89 | 13.19 | 12.76 | 12.95 | +2.615% | 908,067 | -21.236% |
| 2025-05-07 | 12.16 | 12.96 | 12.15 | 12.62 | +2.852% | 1,064,319 | -19.176% |
| 2025-05-06 | 12.06 | 12.30 | 12.00 | 12.27 | +1.071% | 392,708 | -16.870% |
| 2025-05-05 | 12.25 | 12.36 | 12.00 | 12.14 | -2.097% | 774,612 | -15.980% |
| 2025-05-02 | 12.19 | 12.78 | 12.10 | 12.40 | +2.564% | 924,410 | -17.742% |
| 2025-05-01 | 12.31 | 12.88 | 11.91 | 12.09 | -1.627% | 1,346,229 | -15.633% |
| 2025-04-30 | 11.76 | 12.64 | 11.50 | 12.29 | +0.820% | 1,574,022 | -17.006% |
| 2025-04-29 | 12.23 | 12.73 | 11.62 | 12.19 | -8.415% | 3,307,794 | -16.325% |
| 2025-04-28 | 11.64 | 13.49 | 11.50 | 13.31 | +15.739% | 11,773,309 | -23.366% |
| 2025-04-25 | 11.50 | 11.95 | 11.35 | 11.50 | 0.000% | 2,037,276 | -11.304% |
| 2025-04-24 | 10.95 | 11.60 | 10.91 | 11.50 | +5.311% | 2,884,558 | -11.304% |
| 2025-04-23 | 10.75 | 10.95 | 10.75 | 10.92 | +1.487% | 654,615 | -6.593% |
| 2025-04-22 | 10.73 | 10.78 | 10.73 | 10.76 | 0.000% | 29,151 | -5.204% |
| 2025-04-21 | 10.75 | 10.81 | 10.74 | 10.76 | -0.370% | 73,129 | -5.204% |
| 2025-04-17 | 10.79 | 10.85 | 10.79 | 10.80 | +0.465% | 52,629 | -5.556% |
| 2025-04-16 | 10.76 | 10.82 | 10.75 | 10.75 | -0.186% | 43,940 | -5.116% |
| 2025-04-15 | 10.80 | 10.91 | 10.77 | 10.77 | -0.093% | 189,836 | -5.292% |
| 2025-04-14 | 10.73 | 10.84 | 10.73 | 10.78 | +0.466% | 124,200 | -5.380% |
| 2025-04-11 | 10.79 | 10.79 | 10.65 | 10.73 | -0.093% | 44,184 | -4.939% |
| 2025-04-10 | 10.78 | 10.78 | 10.70 | 10.74 | -0.371% | 67,154 | -5.028% |
| 2025-04-09 | 10.65 | 10.79 | 10.65 | 10.78 | +0.842% | 53,869 | -5.380% |
| 2025-04-08 | 10.67 | 10.79 | 10.64 | 10.69 | +0.187% | 163,094 | -4.584% |
| 2025-04-07 | 10.62 | 10.70 | 10.60 | 10.67 | -0.187% | 303,872 | -4.405% |
| 2025-04-04 | 10.73 | 10.75 | 10.60 | 10.69 | -0.373% | 350,809 | -4.584% |
| 2025-04-03 | 10.82 | 10.94 | 10.70 | 10.73 | -1.830% | 411,113 | -4.939% |
| 2025-04-02 | 10.90 | 11.01 | 10.90 | 10.93 | +0.275% | 901,929 | -6.679% |
| 2025-04-01 | 10.69 | 10.95 | 10.69 | 10.90 | +2.347% | 1,080,744 | -6.422% |
| 2025-03-31 | 10.62 | 10.70 | 10.60 | 10.65 | 0.000% | 271,156 | -4.225% |
| 2025-03-28 | 10.70 | 10.70 | 10.62 | 10.65 | -0.374% | 132,541 | -4.225% |
| 2025-03-27 | 10.74 | 10.74 | 10.67 | 10.69 | 0.000% | 28,783 | -4.584% |
| 2025-03-26 | 10.73 | 10.73 | 10.68 | 10.69 | +0.094% | 88,659 | -4.584% |
| 2025-03-25 | 10.71 | 10.79 | 10.68 | 10.68 | -0.466% | 25,685 | -4.494% |
| 2025-03-24 | 10.74 | 10.87 | 10.71 | 10.73 | +0.941% | 611,648 | -4.939% |
| 2025-03-21 | 10.61 | 10.67 | 10.61 | 10.63 | +0.094% | 39,657 | -4.045% |
| 2025-03-20 | 10.70 | 10.70 | 10.62 | 10.62 | -0.469% | 54,997 | -3.955% |
| 2025-03-19 | 10.74 | 10.75 | 10.65 | 10.67 | -0.187% | 131,626 | -4.405% |
| 2025-03-18 | 10.62 | 10.76 | 10.62 | 10.69 | +1.040% | 285,381 | -4.584% |
| 2025-03-17 | 10.58 | 10.62 | 10.57 | 10.58 | 0.000% | 66,720 | -3.592% |
| 2025-03-14 | 10.61 | 10.62 | 10.58 | 10.58 | 0.000% | 101,833 | -3.592% |
| 2025-03-13 | 10.59 | 10.60 | 10.57 | 10.58 | -0.094% | 595,970 | -3.592% |
| 2025-03-12 | 10.60 | 10.61 | 10.57 | 10.59 | 0.000% | 111,841 | -3.683% |
| 2025-03-11 | 10.57 | 10.60 | 10.54 | 10.59 | +0.379% | 164,334 | -3.683% |
| 2025-03-10 | 10.59 | 10.60 | 10.55 | 10.55 | -0.472% | 279,544 | -3.318% |
| 2025-03-07 | 10.56 | 10.62 | 10.56 | 10.60 | +0.094% | 45,807 | -3.774% |
| 2025-03-06 | 10.59 | 10.62 | 10.57 | 10.59 | -0.094% | 97,384 | -3.683% |
| 2025-03-05 | 10.62 | 10.62 | 10.57 | 10.60 | +0.094% | 110,221 | -3.774% |
| 2025-03-04 | 10.59 | 10.62 | 10.58 | 10.59 | -0.282% | 164,988 | -3.683% |
| 2025-03-03 | 10.61 | 10.69 | 10.59 | 10.62 | -0.094% | 83,696 | -3.955% |
| 2025-02-28 | 10.63 | 10.66 | 10.56 | 10.63 | -0.281% | 276,289 | -4.045% |
| 2025-02-27 | 10.68 | 10.68 | 10.62 | 10.66 | +0.188% | 64,217 | -4.315% |
| 2025-02-26 | 10.65 | 10.72 | 10.62 | 10.64 | -0.375% | 115,732 | -4.135% |
| 2025-02-25 | 10.76 | 10.76 | 10.64 | 10.68 | -0.373% | 141,639 | -4.494% |
| 2025-02-24 | 10.74 | 10.80 | 10.67 | 10.72 | -0.279% | 112,743 | -4.851% |
| 2025-02-21 | 10.74 | 10.78 | 10.74 | 10.75 | 0.000% | 96,607 | -5.116% |
| 2025-02-20 | 10.77 | 10.82 | 10.73 | 10.75 | -0.186% | 43,815 | -5.116% |
| 2025-02-19 | 10.76 | 10.83 | 10.76 | 10.77 | -0.278% | 165,610 | -5.292% |
| 2025-02-18 | 10.83 | 10.84 | 10.76 | 10.80 | -0.277% | 88,262 | -5.556% |
| 2025-02-14 | 10.82 | 10.85 | 10.80 | 10.83 | -0.092% | 269,620 | -5.817% |
| 2025-02-13 | 10.85 | 10.85 | 10.80 | 10.84 | +0.278% | 481,482 | -5.904% |
| 2025-02-12 | 10.85 | 10.85 | 10.80 | 10.81 | -0.185% | 348,787 | -5.643% |
| 2025-02-11 | 10.86 | 10.90 | 10.80 | 10.83 | -0.276% | 546,331 | -5.817% |
| 2025-02-10 | 10.95 | 10.95 | 10.82 | 10.86 | -0.184% | 112,942 | -6.077% |
| 2025-02-07 | 10.99 | 10.99 | 10.87 | 10.88 | -0.275% | 81,989 | -6.250% |
| 2025-02-06 | 10.90 | 10.99 | 10.87 | 10.91 | +0.739% | 211,820 | -6.508% |
| 2025-02-05 | 10.84 | 10.88 | 10.80 | 10.83 | +0.092% | 82,930 | -5.817% |
| 2025-02-04 | 10.85 | 10.88 | 10.80 | 10.82 | +0.185% | 38,728 | -5.730% |
| 2025-02-03 | 10.89 | 10.91 | 10.80 | 10.80 | -0.917% | 126,868 | -5.556% |
| 2025-01-31 | 10.89 | 10.92 | 10.80 | 10.90 | -0.183% | 66,590 | -6.422% |
| 2025-01-30 | 10.85 | 10.92 | 10.85 | 10.92 | +0.738% | 81,465 | -6.593% |
| 2025-01-29 | 10.96 | 10.96 | 10.81 | 10.84 | -0.733% | 75,936 | -5.904% |
| 2025-01-28 | 10.91 | 10.96 | 10.86 | 10.92 | -0.365% | 233,024 | -6.593% |
| 2025-01-27 | 10.99 | 10.99 | 10.80 | 10.96 | +0.550% | 148,568 | -6.934% |
| 2025-01-24 | 11.01 | 11.03 | 10.86 | 10.90 | -0.729% | 183,367 | -6.422% |
| 2025-01-23 | 11.25 | 11.27 | 10.95 | 10.98 | +0.366% | 203,135 | -7.104% |
| 2025-01-22 | 11.12 | 11.15 | 10.91 | 10.94 | -1.707% | 222,485 | -6.764% |
| 2025-01-21 | 11.15 | 11.37 | 11.05 | 11.13 | +0.270% | 429,297 | -8.356% |
| 2025-01-17 | 11.19 | 11.25 | 11.05 | 11.10 | -0.180% | 401,234 | -8.108% |
| 2025-01-16 | 10.91 | 11.28 | 10.85 | 11.12 | +2.488% | 1,116,180 | -8.273% |
| 2025-01-15 | 10.82 | 11.34 | 10.80 | 10.85 | +0.370% | 648,652 | -5.991% |
| 2025-01-14 | 10.85 | 10.92 | 10.80 | 10.81 | -0.369% | 365,650 | -5.643% |
| 2025-01-13 | 10.87 | 10.94 | 10.73 | 10.85 | 0.000% | 375,781 | -5.991% |
| 2025-01-10 | 10.93 | 10.95 | 10.77 | 10.85 | -0.459% | 344,032 | -5.991% |
| 2025-01-08 | 11.08 | 11.08 | 10.78 | 10.90 | -0.999% | 382,359 | -6.422% |
| 2025-01-07 | 11.11 | 11.53 | 10.92 | 11.01 | -1.696% | 711,257 | -7.357% |
| 2025-01-06 | 11.84 | 12.00 | 10.67 | 11.20 | -5.004% | 2,360,889 | -8.929% |
| 2025-01-03 | 11.56 | 11.96 | 11.56 | 11.79 | -0.085% | 123,954 | -13.486% |
| 2025-01-02 | 11.75 | 11.84 | 11.73 | 11.80 | +0.426% | 285,654 | -13.559% |
| 2024-12-31 | 11.72 | 11.80 | 11.50 | 11.75 | +0.858% | 54,075 | -13.191% |
| 2024-12-30 | 11.89 | 11.89 | 11.63 | 11.65 | -0.851% | 32,936 | -12.446% |
| 2024-12-27 | 11.83 | 11.88 | 11.74 | 11.75 | -1.426% | 57,511 | -13.191% |
| 2024-12-26 | 11.76 | 11.94 | 11.66 | 11.92 | 0.000% | 104,081 | -14.430% |
| 2024-12-24 | 11.74 | 11.92 | 11.54 | 11.92 | +1.103% | 114,932 | -14.430% |
| 2024-12-23 | 12.00 | 12.00 | 11.70 | 11.79 | -0.506% | 103,724 | -13.486% |
| 2024-12-20 | 11.60 | 11.88 | 11.60 | 11.85 | +1.109% | 107,222 | -13.924% |
| 2024-12-19 | 11.67 | 11.80 | 11.50 | 11.72 | +2.358% | 127,695 | -12.969% |
| 2024-12-18 | 11.72 | 11.96 | 11.40 | 11.45 | -1.717% | 263,706 | -10.917% |
| 2024-12-17 | 11.94 | 11.94 | 11.50 | 11.65 | -1.771% | 234,073 | -12.446% |
| 2024-12-16 | 11.93 | 11.93 | 11.75 | 11.86 | +0.084% | 35,615 | -13.997% |
| 2024-12-13 | 12.08 | 12.08 | 11.66 | 11.85 | -1.660% | 151,158 | -13.924% |
| 2024-12-12 | 11.85 | 12.28 | 11.80 | 12.05 | +2.119% | 408,039 | -15.353% |
| 2024-12-11 | 11.93 | 12.04 | 11.60 | 11.80 | +3.873% | 1,428,572 | -13.559% |
| 2024-12-10 | 11.20 | 11.45 | 11.20 | 11.36 | 0.000% | 89,727 | -10.211% |
| 2024-12-09 | 11.32 | 11.40 | 11.15 | 11.36 | +0.442% | 273,466 | -10.211% |
| 2024-12-06 | 11.19 | 11.35 | 11.19 | 11.31 | +0.802% | 196,033 | -9.814% |
| 2024-12-05 | 11.15 | 11.41 | 11.13 | 11.22 | +0.809% | 639,673 | -9.091% |
| 2024-12-04 | 11.04 | 11.24 | 10.88 | 11.13 | +1.551% | 762,449 | -8.356% |
| 2024-12-03 | 10.76 | 11.14 | 10.75 | 10.96 | +2.334% | 792,612 | -6.934% |
| 2024-12-02 | 10.70 | 10.73 | 10.66 | 10.71 | +0.800% | 265,059 | -4.762% |
| 2024-11-29 | 10.70 | 10.70 | 10.60 | 10.63 | -0.235% | 33,770 | -4.000% |
| 2024-11-27 | 10.65 | 10.68 | 10.63 | 10.65 | +0.004% | 12,123 | -4.225% |
| 2024-11-26 | 10.65 | 10.70 | 10.61 | 10.65 | +0.184% | 34,507 | -4.222% |
| 2024-11-25 | 10.62 | 10.67 | 10.56 | 10.63 | +0.094% | 149,365 | -4.045% |
| 2024-11-22 | 10.57 | 10.64 | 10.55 | 10.62 | +0.189% | 130,853 | -3.955% |
| 2024-11-21 | 10.64 | 10.70 | 10.55 | 10.60 | +0.474% | 82,371 | -3.774% |
| 2024-11-20 | 10.55 | 10.55 | 10.54 | 10.55 | 0.000% | 4,398 | -3.318% |
| 2024-11-19 | 10.54 | 10.65 | 10.54 | 10.55 | +0.190% | 49,480 | -3.318% |
| 2024-11-18 | 10.53 | 10.59 | 10.51 | 10.53 | -0.190% | 33,783 | -3.134% |
| 2024-11-15 | 10.53 | 10.63 | 10.53 | 10.55 | +0.190% | 55,396 | -3.318% |
| 2024-11-14 | 10.55 | 10.55 | 10.47 | 10.53 | +0.477% | 496,963 | -3.134% |
| 2024-11-13 | 10.51 | 10.52 | 10.45 | 10.48 | +0.287% | 360,822 | -2.672% |
| 2024-11-12 | 10.35 | 10.47 | 10.35 | 10.45 | +1.260% | 1,515,814 | -2.392% |
| 2024-11-11 | 10.32 | 10.32 | 10.31 | 10.32 | 0.000% | 15,352 | -1.163% |
| 2024-11-08 | 10.32 | 10.35 | 10.31 | 10.32 | 0.000% | 76,033 | -1.163% |
| 2024-11-07 | 10.30 | 10.34 | 10.28 | 10.32 | +0.292% | 563,283 | -1.163% |
| 2024-11-06 | 10.28 | 10.30 | 10.27 | 10.29 | +0.292% | 33,717 | -0.875% |
| 2024-11-05 | 10.25 | 10.26 | 10.23 | 10.26 | +0.195% | 417,529 | -0.585% |
| 2024-11-04 | 10.25 | 10.27 | 10.24 | 10.24 | -0.155% | 4,231 | -0.391% |
| 2024-11-01 | 10.26 | 10.26 | 10.26 | 10.26 | -0.040% | 545 | -0.545% |
| 2024-10-31 | 10.28 | 10.28 | 10.26 | 10.26 | -0.097% | 8,519 | -0.585% |
| 2024-10-30 | 10.27 | 10.28 | 10.27 | 10.27 | -0.194% | 8,716 | -0.682% |
| 2024-10-29 | 10.29 | 10.29 | 10.27 | 10.29 | 0.000% | 25,458 | -0.875% |
| 2024-10-28 | 10.29 | 10.29 | 10.29 | 10.29 | 0.000% | 5,196 | -0.875% |
| 2024-10-25 | 10.28 | 10.29 | 10.28 | 10.29 | 0.000% | 4,699 | -0.875% |
| 2024-10-24 | 10.30 | 10.30 | 10.29 | 10.29 | +0.097% | 4,290 | -0.875% |
| 2024-10-23 | 10.30 | 10.30 | 10.28 | 10.28 | -0.097% | 73,974 | -0.778% |
| 2024-10-22 | 10.29 | 10.29 | 10.29 | 10.29 | +0.001% | 6,000 | -0.875% |
| 2024-10-21 | 10.26 | 10.31 | 10.26 | 10.29 | +0.291% | 89,456 | -0.874% |
| 2024-10-18 | 10.23 | 10.26 | 10.23 | 10.26 | +0.098% | 715 | -0.585% |
| 2024-10-17 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 29,203 | -0.488% |
| 2024-10-16 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 2,682 | -0.488% |
| 2024-10-15 | 10.25 | 10.25 | 10.24 | 10.25 | -0.097% | 18,588 | -0.488% |
| 2024-10-14 | 10.20 | 10.27 | 10.20 | 10.26 | +0.582% | 14,410 | -0.585% |
| 2024-10-11 | 10.20 | 10.20 | 10.20 | 10.20 | -0.287% | 569 | -0.006% |
| 2024-10-10 | 10.21 | 10.23 | 10.21 | 10.23 | +0.098% | 2,285 | -0.293% |
| 2024-10-09 | 10.23 | 10.26 | 10.22 | 10.22 | -0.293% | 16,288 | -0.196% |
| 2024-10-08 | 10.23 | 10.26 | 10.23 | 10.25 | +0.196% | 2,682 | -0.488% |
| 2024-10-07 | 10.23 | 10.23 | 10.23 | 10.23 | +0.098% | 179 | -0.293% |
| 2024-10-04 | 10.23 | 10.23 | 10.22 | 10.22 | -0.098% | 2,092 | -0.196% |
| 2024-10-03 | 10.27 | 10.27 | 10.23 | 10.23 | -0.136% | 962 | -0.293% |
| 2024-10-02 | 10.27 | 10.27 | 10.24 | 10.24 | -0.157% | 2,104 | -0.429% |
| 2024-10-01 | 10.26 | 10.26 | 10.23 | 10.26 | 0.000% | 6,508 | -0.585% |
| 2024-09-30 | 10.24 | 10.26 | 10.23 | 10.26 | +0.195% | 2,782 | -0.585% |
| 2024-09-27 | 10.24 | 10.24 | 10.24 | 10.24 | +0.098% | 139 | -0.391% |
| 2024-09-26 | 10.23 | 10.23 | 10.22 | 10.23 | 0.000% | 12,737 | -0.293% |
| 2024-09-25 | 10.23 | 10.23 | 10.22 | 10.23 | +0.147% | 4,275 | -0.293% |
| 2024-09-24 | 10.20 | 10.21 | 10.20 | 10.21 | +0.147% | 2,852 | -0.147% |
| 2024-09-23 | 10.20 | 10.20 | 10.19 | 10.20 | -0.293% | 35,080 | 0.000% |
| 2024-09-19 | 10.23 | 10.23 | 10.23 | 10.23 | +0.393% | 1,671 | -0.293% |
| 2024-09-18 | 10.19 | 10.21 | 10.19 | 10.19 | -0.001% | 1,029 | +0.098% |
| 2024-09-17 | 10.20 | 10.20 | 10.19 | 10.19 | -0.097% | 20,171 | +0.097% |
| 2024-09-16 | 10.22 | 10.22 | 10.20 | 10.20 | +0.098% | 165,302 | 0.000% |
| 2024-09-13 | 10.22 | 10.22 | 10.19 | 10.19 | -0.294% | 735 | +0.098% |
| 2024-09-12 | 10.22 | 10.22 | 10.22 | 10.22 | +0.196% | 3,128 | -0.196% |
| 2024-09-11 | 10.22 | 10.22 | 10.19 | 10.20 | -0.098% | 95,975 | 0.000% |
| 2024-09-10 | 10.22 | 10.22 | 10.19 | 10.21 | -0.098% | 43,459 | -0.098% |
| 2024-09-09 | 10.22 | 10.22 | 10.19 | 10.22 | 0.000% | 715 | -0.196% |
| 2024-09-06 | 10.23 | 10.23 | 10.15 | 10.22 | +0.098% | 49,485 | -0.196% |
| 2024-09-05 | 10.23 | 10.23 | 10.21 | 10.21 | 0.000% | 17,393 | -0.098% |
| 2024-09-04 | 10.23 | 10.23 | 10.21 | 10.21 | 0.000% | 2,324 | -0.098% |
| 2024-09-03 | 10.20 | 10.21 | 10.20 | 10.21 | 0.000% | 3,635 | -0.098% |
| 2024-08-30 | 10.23 | 10.23 | 10.21 | 10.21 | 0.000% | 6,278 | -0.098% |
| 2024-08-29 | 10.23 | 10.23 | 10.21 | 10.21 | -0.098% | 12,341 | -0.098% |
| 2024-08-28 | 10.23 | 10.23 | 10.21 | 10.22 | 0.000% | 4,002 | -0.196% |
| 2024-08-27 | 10.24 | 10.24 | 10.21 | 10.22 | -0.098% | 512,389 | -0.196% |
| 2024-08-26 | 10.23 | 10.23 | 10.22 | 10.23 | -0.195% | 173,671 | -0.293% |
| 2024-08-23 | 10.21 | 10.25 | 10.21 | 10.25 | -0.097% | 130,852 | -0.488% |
| 2024-08-22 | 10.22 | 10.26 | 10.22 | 10.26 | +0.195% | 21,466 | -0.585% |
| 2024-08-21 | 10.24 | 10.24 | 10.24 | 10.24 | 0.000% | 22,813 | -0.391% |
| 2024-08-20 | 10.23 | 10.24 | 10.22 | 10.24 | +0.098% | 9,071 | -0.391% |
| 2024-08-19 | 10.23 | 10.23 | 10.22 | 10.23 | +0.098% | 15,237 | -0.293% |
| 2024-08-16 | 10.25 | 10.25 | 10.22 | 10.22 | -0.195% | 17,094 | -0.196% |
| 2024-08-15 | 10.24 | 10.25 | 10.24 | 10.24 | -0.098% | 4,939 | -0.391% |
| 2024-08-14 | 10.25 | 10.25 | 10.24 | 10.25 | 0.000% | 18,850 | -0.488% |
| 2024-08-13 | 10.25 | 10.25 | 10.24 | 10.25 | 0.000% | 4,371 | -0.488% |
| 2024-08-12 | 10.25 | 10.25 | 10.24 | 10.25 | 0.000% | 27,662 | -0.488% |
| 2024-08-09 | 10.27 | 10.27 | 10.25 | 10.25 | +0.097% | 214,134 | -0.488% |
| 2024-08-08 | 10.27 | 10.27 | 10.24 | 10.24 | -0.097% | 69,253 | -0.392% |
| 2024-08-07 | 10.25 | 10.27 | 10.24 | 10.25 | +0.098% | 137,104 | -0.488% |
| 2024-08-06 | 10.24 | 10.25 | 10.23 | 10.24 | +0.098% | 89,186 | -0.391% |
| 2024-08-05 | 10.25 | 10.28 | 10.23 | 10.23 | -0.341% | 67,150 | -0.293% |
| 2024-08-02 | 10.25 | 10.28 | 10.25 | 10.27 | +0.049% | 21,883 | -0.633% |
| 2024-08-01 | 10.35 | 10.35 | 10.24 | 10.26 | -0.340% | 67,734 | -0.585% |
| 2024-07-31 | 10.30 | 10.30 | 10.29 | 10.29 | -0.049% | 60,016 | -0.923% |
| 2024-07-30 | 10.30 | 10.30 | 10.29 | 10.30 | -0.049% | 61,652 | -0.971% |
| 2024-07-29 | 10.31 | 10.32 | 10.30 | 10.30 | -0.145% | 14,035 | -1.019% |
| 2024-07-26 | 10.30 | 10.33 | 10.30 | 10.32 | +0.097% | 49,603 | -1.163% |
| 2024-07-25 | 10.32 | 10.32 | 10.30 | 10.31 | -0.097% | 60,437 | -1.067% |
| 2024-07-24 | 10.32 | 10.32 | 10.32 | 10.32 | +0.097% | 1,400 | -1.163% |
| 2024-07-23 | 10.32 | 10.32 | 10.30 | 10.31 | -0.097% | 10,165 | -1.067% |
| 2024-07-22 | 10.32 | 10.32 | 10.29 | 10.32 | 0.000% | 6,959 | -1.163% |
| 2024-07-19 | 10.30 | 10.32 | 10.29 | 10.32 | +0.292% | 594,649 | -1.163% |
| 2024-07-18 | 10.30 | 10.30 | 10.29 | 10.29 | 0.000% | 310,502 | -0.875% |
| 2024-07-17 | 10.29 | 10.29 | 10.29 | 10.29 | 0.000% | 487,925 | -0.875% |
| 2024-07-16 | 10.26 | 10.30 | 10.26 | 10.29 | -0.097% | 5,094 | -0.875% |
| 2024-07-15 | 10.26 | 10.30 | 10.26 | 10.30 | +0.488% | 117,284 | -0.971% |
| 2024-07-12 | 10.24 | 10.25 | 10.24 | 10.25 | 0.000% | 4,212 | -0.488% |
| 2024-07-11 | 10.24 | 10.26 | 10.24 | 10.25 | -0.097% | 24,971 | -0.488% |
| 2024-07-10 | 10.24 | 10.27 | 10.24 | 10.26 | +0.195% | 134,217 | -0.585% |
| 2024-07-09 | 10.25 | 10.25 | 10.24 | 10.24 | -0.098% | 66,465 | -0.391% |
| 2024-07-08 | 10.26 | 10.28 | 10.25 | 10.25 | -0.195% | 42,359 | -0.488% |
| 2024-07-05 | 10.28 | 10.28 | 10.26 | 10.27 | -0.049% | 14,503 | -0.682% |
| 2024-07-03 | 10.28 | 10.28 | 10.27 | 10.28 | +0.049% | 1,443 | -0.730% |
| 2024-07-02 | 10.27 | 10.28 | 10.27 | 10.27 | +0.097% | 7,150 | -0.682% |
| 2024-07-01 | 10.26 | 10.26 | 10.26 | 10.26 | -0.146% | 120 | -0.585% |
| 2024-06-28 | 10.30 | 10.30 | 10.27 | 10.28 | -0.339% | 78,774 | -0.730% |
| 2024-06-27 | 10.31 | 10.31 | 10.30 | 10.31 | +0.087% | 80,658 | -1.067% |
| 2024-06-26 | 10.30 | 10.30 | 10.30 | 10.30 | +0.010% | 1,061 | -0.980% |
| 2024-06-25 | 10.30 | 10.31 | 10.30 | 10.30 | 0.000% | 21,628 | -0.971% |
| 2024-06-21 | 10.30 | 10.30 | 10.30 | 10.30 | -0.194% | 5,544 | -0.971% |
| 2024-06-20 | 10.30 | 10.32 | 10.30 | 10.32 | +0.194% | 4,398 | -1.163% |
| 2024-06-18 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000% | 3,095 | -0.971% |
| 2024-06-17 | 10.32 | 10.32 | 10.29 | 10.30 | 0.000% | 57,925 | -0.971% |
| 2024-06-14 | 10.30 | 10.34 | 10.30 | 10.30 | -0.049% | 5,496 | -0.971% |
| 2024-06-13 | 10.31 | 10.33 | 10.30 | 10.30 | -0.048% | 185,138 | -1.019% |
| 2024-06-12 | 10.33 | 10.33 | 10.29 | 10.31 | -0.194% | 131,706 | -1.067% |
| 2024-06-11 | 10.33 | 10.33 | 10.33 | 10.33 | 0.000% | 44,566 | -1.258% |
| 2024-06-10 | 10.35 | 10.35 | 10.33 | 10.33 | 0.000% | 35,777 | -1.258% |
| 2024-06-07 | 10.34 | 10.35 | 10.31 | 10.33 | -0.097% | 559,433 | -1.258% |
| 2024-06-06 | 10.33 | 10.34 | 10.33 | 10.34 | 0.000% | 31,559 | -1.354% |
| 2024-06-05 | 10.34 | 10.34 | 10.34 | 10.34 | 0.000% | 2,140 | -1.354% |
| 2024-06-04 | 10.34 | 10.35 | 10.34 | 10.34 | -0.289% | 8,899 | -1.354% |
| 2024-06-03 | 10.35 | 10.37 | 10.31 | 10.37 | +0.387% | 8,375 | -1.639% |
| 2024-05-31 | 10.33 | 10.33 | 10.30 | 10.33 | 0.000% | 283,320 | -1.258% |
| 2024-05-30 | 10.35 | 10.35 | 10.33 | 10.33 | -0.097% | 18,087 | -1.258% |
| 2024-05-29 | 10.37 | 10.37 | 10.34 | 10.34 | -0.097% | 52,213 | -1.354% |
| 2024-05-28 | 10.35 | 10.36 | 10.35 | 10.35 | +0.194% | 31,700 | -1.449% |
| 2024-05-24 | 10.36 | 10.36 | 10.33 | 10.33 | -0.193% | 55,664 | -1.258% |
| 2024-05-23 | 10.36 | 10.36 | 10.34 | 10.35 | 0.000% | 1,516 | -1.449% |
| 2024-05-22 | 10.34 | 10.36 | 10.33 | 10.35 | 0.000% | 3,190 | -1.449% |
| 2024-05-21 | 10.34 | 10.35 | 10.34 | 10.35 | +0.194% | 4,620 | -1.449% |
| 2024-05-20 | 10.35 | 10.35 | 10.33 | 10.33 | -0.386% | 8,828 | -1.258% |
| 2024-05-17 | 10.37 | 10.37 | 10.37 | 10.37 | +0.387% | 803 | -1.639% |
| 2024-05-16 | 10.33 | 10.33 | 10.33 | 10.33 | -0.057% | 603 | -1.258% |
| 2024-05-15 | 10.33 | 10.34 | 10.33 | 10.34 | +0.057% | 3,464 | -1.315% |
| 2024-05-14 | 10.35 | 10.35 | 10.33 | 10.33 | -0.135% | 9,365 | -1.258% |
| 2024-05-13 | 10.34 | 10.37 | 10.34 | 10.34 | -0.058% | 10,509 | -1.392% |
| 2024-05-10 | 10.33 | 10.35 | 10.33 | 10.35 | +0.097% | 27,495 | -1.449% |
| 2024-05-09 | 10.36 | 10.36 | 10.33 | 10.34 | +0.097% | 11,019 | -1.354% |
| 2024-05-08 | 10.33 | 10.36 | 10.33 | 10.33 | -0.098% | 8,968 | -1.258% |
| 2024-05-07 | 10.34 | 10.36 | 10.33 | 10.34 | +0.001% | 73,401 | -1.355% |
| 2024-05-06 | 10.35 | 10.35 | 10.34 | 10.34 | -0.097% | 5,337 | -1.354% |
| 2024-05-03 | 10.35 | 10.35 | 10.35 | 10.35 | 0.000% | 105 | -1.449% |
| 2024-05-02 | 10.33 | 10.37 | 10.33 | 10.35 | +0.097% | 5,377 | -1.449% |
| 2024-05-01 | 10.35 | 10.35 | 10.33 | 10.34 | -0.097% | 16,557 | -1.354% |
| 2024-04-30 | 10.38 | 10.38 | 10.33 | 10.35 | -0.097% | 584,714 | -1.449% |
| 2024-04-29 | 10.37 | 10.37 | 10.36 | 10.36 | -0.096% | 17,680 | -1.544% |
| 2024-04-26 | 10.38 | 10.38 | 10.35 | 10.37 | +0.097% | 317,037 | -1.639% |
| 2024-04-25 | 10.33 | 10.36 | 10.33 | 10.36 | +0.290% | 6,948 | -1.544% |
| 2024-04-24 | 10.38 | 10.38 | 10.33 | 10.33 | 0.000% | 8,452 | -1.258% |
| 2024-04-23 | 10.33 | 10.33 | 10.33 | 10.33 | -0.001% | 739 | -1.258% |
| 2024-04-22 | 10.33 | 10.33 | 10.33 | 10.33 | +0.001% | 9,562 | -1.259% |
| 2024-04-19 | 10.33 | 10.34 | 10.33 | 10.33 | -0.097% | 6,589 | -1.258% |
| 2024-04-18 | 10.34 | 10.34 | 10.34 | 10.34 | +0.097% | 1,305 | -1.354% |
| 2024-04-17 | 10.35 | 10.35 | 10.33 | 10.33 | -0.097% | 763 | -1.258% |
| 2024-04-16 | 10.36 | 10.36 | 10.33 | 10.34 | +0.097% | 2,740 | -1.354% |
| 2024-04-15 | 10.33 | 10.33 | 10.33 | 10.33 | -0.097% | 883 | -1.258% |
| 2024-04-12 | 10.38 | 10.38 | 10.34 | 10.34 | -0.193% | 7,915 | -1.354% |
| 2024-04-11 | 10.36 | 10.36 | 10.36 | 10.36 | +0.193% | 923 | -1.544% |
| 2024-04-10 | 10.34 | 10.35 | 10.34 | 10.34 | +0.097% | 13,363 | -1.354% |
| 2024-04-09 | 10.33 | 10.35 | 10.31 | 10.33 | -0.386% | 150,376 | -1.258% |
| 2024-04-08 | 10.29 | 10.38 | 10.29 | 10.37 | +0.517% | 6,375 | -1.639% |
| 2024-04-05 | 10.30 | 10.32 | 10.30 | 10.32 | -0.610% | 1,799 | -1.131% |
| 2024-04-04 | 10.31 | 10.38 | 10.29 | 10.38 | +0.679% | 53,099 | -1.734% |
| 2024-04-03 | 10.31 | 10.31 | 10.30 | 10.31 | +0.194% | 12,350 | -1.067% |
| 2024-04-02 | 10.30 | 10.30 | 10.27 | 10.29 | -0.049% | 5,134 | -0.875% |
| 2024-04-01 | 10.30 | 10.30 | 10.27 | 10.29 | +0.243% | 8,580 | -0.923% |
| 2024-03-28 | 10.29 | 10.29 | 10.27 | 10.27 | -0.146% | 1,057 | -0.682% |
| 2024-03-27 | 10.29 | 10.29 | 10.27 | 10.29 | 0.000% | 8,454 | -0.826% |