COAL
Range Global Coal Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:43:11 PM EDT
24.21USD+0.041%(+0.01)17,235
24.42Bid24.48Ask0.06SpreadPre-marketOct 5, 2026 8:40:30 AM EDT
24.01USD-0.785%(-0.19)
COAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.85 | 24.55 | 23.85 | 24.20 | +0.989% | 14,959 | 0.000% |
| 2026-10-01 | 24.00 | 24.01 | 23.70 | 23.96 | -1.670% | 23,858 | +0.989% |
| 2026-09-30 | 24.30 | 24.75 | 24.18 | 24.37 | +1.146% | 18,467 | -0.698% |
| 2026-09-29 | 24.18 | 24.30 | 23.84 | 24.09 | -0.848% | 22,408 | +0.440% |
| 2026-09-28 | 24.40 | 24.55 | 24.25 | 24.30 | -0.611% | 22,337 | -0.412% |
| 2026-09-25 | 24.29 | 24.55 | 24.06 | 24.45 | -0.044% | 24,033 | -1.020% |
| 2026-09-24 | 24.84 | 24.89 | 24.26 | 24.46 | -0.851% | 20,374 | -1.063% |
| 2026-09-23 | 25.39 | 25.39 | 24.67 | 24.67 | -2.682% | 58,750 | -1.905% |
| 2026-09-22 | 25.07 | 25.49 | 24.97 | 25.35 | +1.502% | 42,260 | -4.536% |
| 2026-09-21 | 24.82 | 25.36 | 24.82 | 24.98 | -0.100% | 30,536 | -3.103% |
| 2026-09-18 | 25.49 | 25.49 | 24.93 | 25.00 | -3.104% | 43,733 | -3.200% |
| 2026-09-17 | 26.10 | 26.27 | 25.80 | 25.80 | -0.074% | 15,671 | -6.204% |
| 2026-09-16 | 26.18 | 26.28 | 25.57 | 25.82 | -1.073% | 19,318 | -6.274% |
| 2026-09-15 | 26.38 | 26.38 | 25.76 | 26.10 | -0.986% | 35,291 | -7.280% |
| 2026-09-14 | 26.71 | 26.78 | 26.25 | 26.36 | -2.354% | 72,287 | -8.194% |
| 2026-09-11 | 27.60 | 27.60 | 26.91 | 27.00 | -2.226% | 67,199 | -10.355% |
| 2026-09-10 | 28.19 | 28.19 | 27.11 | 27.61 | -2.782% | 67,155 | -12.351% |
| 2026-09-09 | 28.79 | 28.79 | 28.27 | 28.40 | -0.176% | 25,431 | -14.789% |
| 2026-09-08 | 28.28 | 28.63 | 28.28 | 28.45 | +2.265% | 97,381 | -14.938% |
| 2026-09-04 | 27.41 | 28.00 | 27.35 | 27.82 | +2.430% | 44,462 | -13.012% |
| 2026-09-03 | 28.00 | 28.00 | 27.11 | 27.16 | -3.000% | 84,231 | -10.898% |
| 2026-09-02 | 27.90 | 28.25 | 27.27 | 28.00 | +0.828% | 59,441 | -13.571% |
| 2026-09-01 | 28.05 | 28.09 | 27.45 | 27.77 | -0.502% | 48,930 | -12.856% |
| 2026-08-31 | 27.75 | 28.15 | 27.48 | 27.91 | +2.516% | 57,525 | -13.293% |
| 2026-08-28 | 27.60 | 27.77 | 26.86 | 27.23 | -1.393% | 41,958 | -11.111% |
| 2026-08-27 | 27.00 | 27.62 | 26.82 | 27.61 | +2.906% | 38,229 | -12.349% |
| 2026-08-26 | 27.00 | 27.02 | 26.53 | 26.83 | -0.539% | 27,834 | -9.802% |
| 2026-08-25 | 26.60 | 26.99 | 26.41 | 26.98 | +0.815% | 20,518 | -10.288% |
| 2026-08-24 | 27.00 | 27.19 | 26.61 | 26.76 | +0.402% | 58,742 | -9.557% |
| 2026-08-21 | 26.32 | 26.65 | 26.23 | 26.65 | +2.905% | 23,718 | -9.193% |
| 2026-08-20 | 26.35 | 26.35 | 25.76 | 25.90 | -0.351% | 47,537 | -6.555% |
| 2026-08-19 | 25.25 | 25.99 | 25.23 | 25.99 | +3.667% | 26,031 | -6.884% |
| 2026-08-18 | 25.41 | 25.41 | 24.90 | 25.07 | -0.488% | 14,720 | -3.470% |
| 2026-08-17 | 25.18 | 25.27 | 24.90 | 25.19 | +0.369% | 22,080 | -3.940% |
| 2026-08-14 | 24.98 | 25.10 | 24.39 | 25.10 | +2.683% | 14,622 | -3.586% |
| 2026-08-13 | 24.99 | 25.00 | 24.41 | 24.44 | -1.156% | 8,808 | -0.999% |
| 2026-08-12 | 24.59 | 24.85 | 24.59 | 24.73 | -0.655% | 5,435 | -2.143% |
| 2026-08-11 | 25.00 | 25.00 | 24.71 | 24.89 | +0.375% | 9,249 | -2.784% |
| 2026-08-10 | 24.52 | 24.92 | 24.30 | 24.80 | +2.458% | 25,866 | -2.419% |
| 2026-08-07 | 24.20 | 24.28 | 23.79 | 24.20 | +0.967% | 10,467 | -0.021% |
| 2026-08-06 | 23.37 | 24.18 | 23.37 | 23.97 | +2.622% | 22,385 | +0.946% |
| 2026-08-05 | 23.20 | 23.47 | 23.09 | 23.36 | +2.056% | 18,513 | +3.593% |
| 2026-08-04 | 22.25 | 22.99 | 22.25 | 22.89 | +1.768% | 11,876 | +5.723% |
| 2026-08-03 | 23.30 | 23.30 | 22.23 | 22.49 | -0.565% | 18,950 | +7.592% |
| 2026-07-31 | 23.35 | 23.35 | 22.55 | 22.62 | -2.099% | 6,622 | +6.985% |
| 2026-07-30 | 23.10 | 23.30 | 22.78 | 23.10 | +1.147% | 9,615 | +4.740% |
| 2026-07-29 | 22.97 | 23.05 | 22.51 | 22.84 | +0.074% | 29,023 | +5.941% |
| 2026-07-28 | 23.01 | 23.44 | 22.71 | 22.83 | -1.950% | 26,442 | +6.019% |
| 2026-07-27 | 23.66 | 23.66 | 23.00 | 23.28 | -1.689% | 19,788 | +3.952% |
| 2026-07-24 | 24.20 | 24.20 | 23.50 | 23.68 | -1.333% | 11,300 | +2.196% |
| 2026-07-23 | 24.07 | 24.30 | 23.93 | 24.00 | +0.798% | 60,366 | +0.833% |
| 2026-07-22 | 23.45 | 24.07 | 23.45 | 23.81 | +1.578% | 49,303 | +1.638% |
| 2026-07-21 | 23.22 | 23.64 | 23.15 | 23.44 | +0.428% | 24,810 | +3.242% |
| 2026-07-20 | 23.33 | 23.50 | 23.00 | 23.34 | +1.638% | 110,750 | +3.685% |
| 2026-07-17 | 22.75 | 23.20 | 22.75 | 22.96 | +0.061% | 12,956 | +5.383% |
| 2026-07-16 | 23.54 | 23.75 | 22.85 | 22.95 | -3.368% | 92,733 | +5.447% |
| 2026-07-15 | 23.65 | 24.09 | 23.37 | 23.75 | +0.593% | 62,332 | +1.895% |
| 2026-07-14 | 23.36 | 23.88 | 23.36 | 23.61 | +2.929% | 137,847 | +2.499% |
| 2026-07-13 | 22.84 | 23.07 | 22.67 | 22.94 | +1.362% | 112,124 | +5.501% |
| 2026-07-10 | 22.43 | 22.83 | 22.39 | 22.63 | +0.044% | 17,180 | +6.938% |
| 2026-07-09 | 22.73 | 22.84 | 22.38 | 22.62 | -0.221% | 14,387 | +6.985% |
| 2026-07-08 | 22.43 | 22.71 | 22.31 | 22.67 | +1.933% | 43,421 | +6.749% |
| 2026-07-07 | 22.53 | 22.54 | 22.00 | 22.24 | -2.797% | 46,713 | +8.813% |
| 2026-07-06 | 23.33 | 23.33 | 22.59 | 22.88 | +0.704% | 28,860 | +5.769% |
| 2026-07-02 | 22.45 | 23.11 | 22.45 | 22.72 | +1.068% | 17,650 | +6.514% |
| 2026-07-01 | 22.95 | 23.04 | 22.44 | 22.48 | -2.091% | 28,077 | +7.651% |
| 2026-06-30 | 23.06 | 23.16 | 22.71 | 22.96 | -0.174% | 56,088 | +5.401% |
| 2026-06-29 | 22.99 | 23.13 | 22.65 | 23.00 | -0.217% | 49,166 | +5.217% |
| 2026-06-26 | 23.00 | 23.64 | 22.85 | 23.05 | -0.732% | 23,124 | +4.989% |
| 2026-06-25 | 23.25 | 23.50 | 23.00 | 23.22 | +0.129% | 45,508 | +4.220% |
| 2026-06-24 | 23.51 | 23.66 | 23.00 | 23.19 | -1.737% | 64,238 | +4.355% |
| 2026-06-23 | 24.00 | 24.00 | 23.53 | 23.60 | -2.156% | 27,642 | +2.542% |
| 2026-06-22 | 24.45 | 24.66 | 24.11 | 24.12 | -0.904% | 49,315 | +0.332% |
| 2026-06-18 | 25.00 | 25.11 | 24.34 | 24.34 | -2.640% | 116,765 | -0.575% |
| 2026-06-17 | 25.06 | 25.59 | 25.00 | 25.00 | -0.596% | 54,683 | -3.200% |
| 2026-06-16 | 25.46 | 25.64 | 25.15 | 25.15 | -1.218% | 31,879 | -3.777% |
| 2026-06-15 | 26.86 | 26.86 | 25.39 | 25.46 | -3.487% | 56,149 | -4.949% |
| 2026-06-12 | 26.25 | 26.57 | 26.11 | 26.38 | +1.618% | 33,820 | -8.264% |
| 2026-06-11 | 25.60 | 26.33 | 25.51 | 25.96 | +0.542% | 20,779 | -6.780% |
| 2026-06-10 | 26.12 | 26.42 | 25.65 | 25.82 | -1.526% | 65,634 | -6.274% |
| 2026-06-09 | 26.56 | 26.66 | 25.71 | 26.22 | -2.018% | 50,600 | -7.704% |
| 2026-06-08 | 27.10 | 27.10 | 26.56 | 26.76 | -0.889% | 45,498 | -9.567% |
| 2026-06-05 | 28.15 | 28.62 | 26.76 | 27.00 | -4.762% | 115,284 | -10.370% |
| 2026-06-04 | 27.93 | 28.76 | 27.93 | 28.35 | +2.071% | 133,700 | -14.638% |
| 2026-06-03 | 28.12 | 28.24 | 27.53 | 27.77 | -0.698% | 26,968 | -12.870% |
| 2026-06-02 | 27.64 | 28.25 | 27.37 | 27.97 | +0.072% | 30,911 | -13.479% |
| 2026-06-01 | 27.02 | 27.99 | 26.86 | 27.95 | +5.711% | 92,780 | -13.417% |
| 2026-05-29 | 27.11 | 27.34 | 26.36 | 26.44 | -3.079% | 52,875 | -8.472% |
| 2026-05-28 | 26.66 | 27.37 | 26.52 | 27.28 | +2.634% | 65,355 | -11.290% |
| 2026-05-27 | 26.20 | 26.68 | 25.64 | 26.58 | +1.839% | 42,149 | -8.954% |
| 2026-05-26 | 24.97 | 26.19 | 24.97 | 26.10 | +6.054% | 134,623 | -7.280% |
| 2026-05-22 | 24.59 | 24.93 | 24.59 | 24.61 | -0.686% | 41,154 | -1.666% |
| 2026-05-21 | 24.54 | 24.93 | 24.54 | 24.78 | -0.081% | 32,412 | -2.341% |
| 2026-05-20 | 24.59 | 24.90 | 24.50 | 24.80 | +0.854% | 29,863 | -2.419% |
| 2026-05-19 | 24.85 | 24.85 | 24.55 | 24.59 | -1.066% | 73,192 | -1.586% |
| 2026-05-18 | 24.75 | 25.00 | 24.69 | 24.86 | +0.668% | 70,077 | -2.635% |
| 2026-05-15 | 25.09 | 25.09 | 24.60 | 24.69 | -1.594% | 38,846 | -1.985% |
| 2026-05-14 | 25.20 | 25.22 | 24.60 | 25.09 | +0.160% | 69,403 | -3.547% |
| 2026-05-13 | 25.50 | 25.50 | 24.95 | 25.05 | -1.183% | 59,765 | -3.393% |
| 2026-05-12 | 25.40 | 25.57 | 25.00 | 25.35 | -1.362% | 33,530 | -4.536% |
| 2026-05-11 | 25.31 | 25.83 | 25.24 | 25.70 | +2.431% | 57,349 | -5.837% |
| 2026-05-08 | 25.55 | 25.68 | 25.09 | 25.09 | -1.569% | 51,052 | -3.547% |
| 2026-05-07 | 25.82 | 25.91 | 25.27 | 25.49 | -1.810% | 85,214 | -5.061% |
| 2026-05-06 | 25.75 | 26.04 | 25.55 | 25.96 | -0.651% | 78,878 | -6.780% |
| 2026-05-05 | 25.76 | 26.21 | 25.62 | 26.13 | +1.832% | 47,347 | -7.386% |
| 2026-05-04 | 25.68 | 25.96 | 25.53 | 25.66 | -0.078% | 75,075 | -5.690% |
| 2026-05-01 | 26.34 | 26.43 | 25.60 | 25.68 | -1.571% | 80,951 | -5.763% |
| 2026-04-30 | 25.58 | 26.09 | 25.58 | 26.09 | +1.715% | 97,860 | -7.244% |
| 2026-04-29 | 25.71 | 25.99 | 25.65 | 25.65 | 0.000% | 57,731 | -5.653% |
| 2026-04-28 | 25.70 | 25.71 | 25.45 | 25.65 | +1.144% | 57,680 | -5.653% |
| 2026-04-27 | 25.49 | 25.56 | 25.10 | 25.36 | +1.076% | 57,035 | -4.574% |
| 2026-04-24 | 25.37 | 25.55 | 24.61 | 25.09 | -1.608% | 477,897 | -3.547% |
| 2026-04-23 | 25.75 | 25.96 | 25.25 | 25.50 | -0.971% | 94,192 | -5.098% |
| 2026-04-22 | 25.50 | 25.87 | 25.50 | 25.75 | +0.665% | 52,755 | -6.019% |
| 2026-04-21 | 25.00 | 25.75 | 25.00 | 25.58 | +2.484% | 83,408 | -5.395% |
| 2026-04-20 | 25.00 | 25.19 | 24.83 | 24.96 | +0.080% | 122,729 | -3.045% |
| 2026-04-17 | 25.50 | 25.55 | 24.81 | 24.94 | -2.654% | 451,639 | -2.967% |
| 2026-04-16 | 26.03 | 26.13 | 25.52 | 25.62 | -1.575% | 597,635 | -5.543% |
| 2026-04-15 | 25.54 | 26.13 | 25.50 | 26.03 | +1.363% | 127,564 | -7.030% |
| 2026-04-14 | 26.04 | 26.16 | 25.50 | 25.68 | -1.685% | 513,005 | -5.763% |
| 2026-04-13 | 26.14 | 26.36 | 26.05 | 26.12 | +0.462% | 148,420 | -7.351% |
| 2026-04-10 | 26.00 | 26.26 | 25.81 | 26.00 | +0.231% | 191,151 | -6.923% |
| 2026-04-09 | 26.51 | 26.72 | 25.63 | 25.94 | -2.628% | 253,633 | -6.708% |
| 2026-04-08 | 27.02 | 27.12 | 26.21 | 26.64 | -3.338% | 380,975 | -9.159% |
| 2026-04-07 | 27.90 | 28.00 | 27.23 | 27.56 | -1.183% | 261,732 | -12.192% |
| 2026-04-06 | 27.91 | 28.23 | 27.54 | 27.89 | +0.650% | 144,384 | -13.231% |
| 2026-04-02 | 27.57 | 27.84 | 27.25 | 27.71 | +0.874% | 305,807 | -12.667% |
| 2026-04-01 | 27.01 | 27.65 | 27.01 | 27.47 | +0.109% | 953,645 | -11.904% |
| 2026-03-31 | 28.65 | 28.65 | 27.11 | 27.44 | -2.279% | 304,870 | -11.808% |
| 2026-03-30 | 29.10 | 29.10 | 27.82 | 28.08 | -1.127% | 661,415 | -13.818% |
| 2026-03-27 | 27.50 | 28.45 | 27.50 | 28.40 | +3.536% | 336,916 | -14.789% |
| 2026-03-26 | 27.95 | 28.07 | 27.27 | 27.43 | -1.860% | 285,937 | -11.775% |
| 2026-03-25 | 27.69 | 27.95 | 27.50 | 27.95 | -1.237% | 140,858 | -13.417% |
| 2026-03-24 | 27.05 | 28.48 | 27.05 | 28.30 | +4.815% | 483,416 | -14.488% |
| 2026-03-23 | 27.18 | 27.48 | 26.95 | 27.00 | -0.185% | 163,122 | -10.370% |
| 2026-03-20 | 27.99 | 27.99 | 26.73 | 27.05 | -1.779% | 371,881 | -10.536% |
| 2026-03-19 | 26.74 | 27.97 | 26.51 | 27.54 | +4.358% | 516,557 | -12.128% |
| 2026-03-18 | 26.41 | 26.63 | 26.16 | 26.39 | -0.528% | 43,544 | -8.299% |
| 2026-03-17 | 26.24 | 26.54 | 26.24 | 26.53 | -0.226% | 63,190 | -8.783% |
| 2026-03-16 | 26.75 | 26.80 | 26.28 | 26.59 | -0.561% | 107,455 | -8.988% |
| 2026-03-13 | 27.48 | 27.48 | 26.45 | 26.74 | -1.109% | 134,002 | -9.499% |
| 2026-03-12 | 26.95 | 27.27 | 26.70 | 27.04 | +2.076% | 212,971 | -10.503% |
| 2026-03-11 | 26.40 | 26.64 | 25.80 | 26.49 | +1.885% | 108,949 | -8.645% |
| 2026-03-10 | 26.09 | 26.46 | 25.77 | 26.00 | 0.000% | 50,088 | -6.923% |
| 2026-03-09 | 25.85 | 26.27 | 25.18 | 26.00 | +1.642% | 78,964 | -6.923% |
| 2026-03-06 | 24.96 | 25.58 | 24.78 | 25.58 | +0.788% | 29,543 | -5.395% |
| 2026-03-05 | 26.23 | 26.23 | 25.00 | 25.38 | -3.130% | 60,891 | -4.649% |
| 2026-03-04 | 25.89 | 26.23 | 25.54 | 26.20 | +2.624% | 100,419 | -7.634% |
| 2026-03-03 | 25.33 | 25.64 | 24.72 | 25.53 | +1.109% | 70,742 | -5.210% |
| 2026-03-02 | 24.81 | 25.30 | 24.75 | 25.25 | +2.268% | 27,314 | -4.158% |
| 2026-02-27 | 24.72 | 25.19 | 24.32 | 24.69 | -0.081% | 34,064 | -1.985% |
| 2026-02-26 | 25.41 | 25.41 | 24.42 | 24.71 | -2.525% | 29,775 | -2.064% |
| 2026-02-25 | 25.62 | 25.93 | 25.11 | 25.35 | -0.977% | 104,363 | -4.536% |
| 2026-02-24 | 25.75 | 25.80 | 25.27 | 25.60 | +1.026% | 33,672 | -5.469% |
| 2026-02-23 | 25.00 | 25.40 | 25.00 | 25.34 | +1.360% | 28,201 | -4.499% |
| 2026-02-20 | 25.11 | 25.11 | 24.81 | 25.00 | -0.636% | 14,779 | -3.200% |
| 2026-02-19 | 25.20 | 25.20 | 24.91 | 25.16 | -0.396% | 19,619 | -3.816% |
| 2026-02-18 | 25.62 | 25.62 | 25.17 | 25.26 | +0.838% | 43,813 | -4.196% |
| 2026-02-17 | 25.22 | 25.25 | 24.68 | 25.05 | -1.803% | 43,580 | -3.393% |
| 2026-02-13 | 25.96 | 25.96 | 25.00 | 25.51 | -0.546% | 44,378 | -5.135% |
| 2026-02-12 | 26.81 | 26.81 | 25.37 | 25.65 | -2.286% | 67,929 | -5.653% |
| 2026-02-11 | 26.74 | 26.74 | 25.85 | 26.25 | +0.884% | 42,530 | -7.810% |
| 2026-02-10 | 26.61 | 26.61 | 25.96 | 26.02 | -2.059% | 14,571 | -6.995% |
| 2026-02-09 | 26.27 | 26.59 | 26.06 | 26.57 | +2.327% | 36,791 | -8.909% |
| 2026-02-06 | 25.15 | 25.99 | 25.15 | 25.96 | +2.450% | 33,828 | -6.790% |
| 2026-02-05 | 26.27 | 26.27 | 25.20 | 25.34 | -4.261% | 38,050 | -4.506% |
| 2026-02-04 | 27.51 | 27.51 | 26.12 | 26.47 | +0.189% | 28,998 | -8.576% |
| 2026-02-03 | 26.04 | 26.42 | 26.00 | 26.42 | +2.269% | 37,943 | -8.403% |
| 2026-02-02 | 25.91 | 26.09 | 25.70 | 25.83 | +0.027% | 27,189 | -6.325% |
| 2026-01-30 | 26.14 | 26.54 | 25.53 | 25.83 | -3.917% | 121,318 | -6.300% |
| 2026-01-29 | 27.20 | 27.20 | 26.16 | 26.88 | +1.205% | 37,178 | -9.970% |
| 2026-01-28 | 27.00 | 27.25 | 26.26 | 26.56 | -0.636% | 21,914 | -8.886% |
| 2026-01-27 | 26.44 | 26.75 | 26.29 | 26.73 | +1.945% | 10,678 | -9.465% |
| 2026-01-26 | 27.27 | 27.57 | 26.22 | 26.22 | -3.532% | 58,995 | -7.704% |
| 2026-01-23 | 27.30 | 27.30 | 27.11 | 27.18 | +0.339% | 12,726 | -10.964% |
| 2026-01-22 | 27.18 | 27.39 | 26.90 | 27.09 | +1.113% | 31,599 | -10.662% |
| 2026-01-21 | 26.80 | 26.90 | 26.53 | 26.79 | +2.096% | 134,298 | -9.668% |
| 2026-01-20 | 26.10 | 26.34 | 26.01 | 26.24 | +0.656% | 25,635 | -7.774% |
| 2026-01-16 | 26.30 | 26.32 | 26.05 | 26.07 | -0.841% | 15,646 | -7.169% |
| 2026-01-15 | 26.29 | 26.59 | 26.23 | 26.29 | +0.038% | 26,428 | -7.950% |
| 2026-01-14 | 25.69 | 26.45 | 25.69 | 26.28 | +3.233% | 30,800 | -7.915% |
| 2026-01-13 | 26.00 | 26.00 | 25.33 | 25.46 | -1.061% | 44,873 | -4.937% |
| 2026-01-12 | 25.50 | 25.76 | 25.28 | 25.73 | +3.044% | 54,538 | -5.946% |
| 2026-01-09 | 24.95 | 25.20 | 24.67 | 24.97 | +1.175% | 113,415 | -3.084% |
| 2026-01-08 | 24.21 | 24.71 | 24.02 | 24.68 | +1.522% | 34,023 | -1.945% |
| 2026-01-07 | 24.44 | 24.44 | 24.00 | 24.31 | +0.621% | 12,366 | -0.452% |
| 2026-01-06 | 23.33 | 24.26 | 23.33 | 24.16 | +2.552% | 16,428 | +0.166% |
| 2026-01-05 | 23.72 | 23.82 | 23.32 | 23.56 | +1.024% | 24,361 | +2.722% |
| 2026-01-02 | 23.10 | 23.32 | 23.02 | 23.32 | +2.236% | 30,797 | +3.774% |
| 2025-12-31 | 23.24 | 23.24 | 22.64 | 22.81 | -0.567% | 16,816 | +6.094% |
| 2025-12-30 | 23.17 | 23.17 | 22.86 | 22.94 | -2.838% | 10,340 | +5.493% |
| 2025-12-29 | 22.96 | 23.62 | 22.96 | 23.61 | -0.338% | 14,460 | +2.499% |
| 2025-12-26 | 23.64 | 23.70 | 23.55 | 23.69 | -0.211% | 8,681 | +2.153% |
| 2025-12-24 | 23.96 | 23.96 | 23.59 | 23.74 | +0.551% | 6,730 | +1.938% |
| 2025-12-23 | 23.25 | 23.61 | 23.25 | 23.61 | +1.505% | 10,076 | +2.499% |
| 2025-12-22 | 23.49 | 23.56 | 23.26 | 23.26 | +0.043% | 16,791 | +4.041% |
| 2025-12-19 | 22.98 | 23.34 | 22.97 | 23.25 | +1.969% | 23,815 | +4.086% |
| 2025-12-18 | 22.62 | 22.92 | 22.62 | 22.80 | +1.297% | 15,559 | +6.136% |
| 2025-12-17 | 22.52 | 22.71 | 22.34 | 22.51 | +0.349% | 13,621 | +7.513% |
| 2025-12-16 | 22.52 | 22.60 | 22.43 | 22.43 | -0.968% | 7,796 | +7.888% |
| 2025-12-15 | 22.96 | 22.96 | 22.57 | 22.65 | -0.663% | 6,425 | +6.843% |
| 2025-12-12 | 23.12 | 23.14 | 22.61 | 22.80 | -1.379% | 9,993 | +6.135% |
| 2025-12-11 | 22.85 | 23.18 | 22.82 | 23.12 | +2.437% | 10,715 | +4.671% |
| 2025-12-10 | 22.54 | 22.73 | 22.40 | 22.57 | -0.044% | 14,341 | +7.222% |
| 2025-12-09 | 22.52 | 22.75 | 22.52 | 22.58 | +0.546% | 3,444 | +7.174% |
| 2025-12-08 | 23.50 | 23.50 | 22.40 | 22.46 | -2.529% | 17,029 | +7.760% |
| 2025-12-05 | 23.01 | 23.36 | 22.98 | 23.04 | +0.386% | 22,933 | +5.035% |
| 2025-12-04 | 22.97 | 23.00 | 22.80 | 22.95 | +0.268% | 36,011 | +5.440% |
| 2025-12-03 | 22.10 | 22.93 | 22.10 | 22.89 | +4.804% | 31,267 | +5.723% |
| 2025-12-02 | 21.83 | 21.97 | 21.69 | 21.84 | +1.467% | 16,086 | +10.802% |
| 2025-12-01 | 21.63 | 21.78 | 21.52 | 21.52 | -0.409% | 6,366 | +12.427% |
| 2025-11-28 | 22.21 | 22.21 | 21.54 | 21.61 | +0.417% | 5,701 | +11.968% |
| 2025-11-26 | 21.30 | 21.64 | 21.30 | 21.52 | +1.024% | 3,620 | +12.434% |
| 2025-11-25 | 20.89 | 21.38 | 20.89 | 21.31 | +1.866% | 7,299 | +13.585% |
| 2025-11-24 | 20.92 | 20.92 | 20.69 | 20.92 | +0.117% | 11,956 | +15.705% |
| 2025-11-21 | 20.94 | 20.94 | 20.53 | 20.89 | -0.554% | 30,637 | +15.840% |
| 2025-11-20 | 21.53 | 21.78 | 21.01 | 21.01 | -2.426% | 23,944 | +15.199% |
| 2025-11-19 | 22.56 | 22.56 | 21.49 | 21.53 | -1.377% | 18,386 | +12.404% |
| 2025-11-18 | 21.50 | 21.97 | 21.50 | 21.83 | -1.162% | 8,876 | +10.857% |
| 2025-11-17 | 21.75 | 22.35 | 21.51 | 22.09 | -0.743% | 24,691 | +9.568% |
| 2025-11-14 | 21.89 | 22.39 | 21.89 | 22.25 | -0.170% | 31,577 | +8.754% |
| 2025-11-13 | 23.19 | 23.19 | 22.29 | 22.29 | -3.703% | 105,455 | +8.569% |
| 2025-11-12 | 23.15 | 23.33 | 23.07 | 23.15 | -0.006% | 9,044 | +4.548% |
| 2025-11-11 | 23.16 | 23.18 | 22.82 | 23.15 | -0.271% | 23,373 | +4.542% |
| 2025-11-10 | 23.48 | 23.49 | 23.20 | 23.21 | +1.337% | 10,571 | +4.259% |
| 2025-11-07 | 22.80 | 22.95 | 22.57 | 22.91 | +0.297% | 8,725 | +5.652% |
| 2025-11-06 | 22.50 | 23.37 | 22.47 | 22.84 | +2.331% | 42,010 | +5.966% |
| 2025-11-05 | 21.93 | 22.39 | 21.89 | 22.32 | +0.710% | 4,663 | +8.436% |
| 2025-11-04 | 22.24 | 22.61 | 22.13 | 22.16 | -3.066% | 10,335 | +9.206% |
| 2025-11-03 | 22.79 | 23.17 | 22.49 | 22.86 | +0.378% | 12,582 | +5.857% |
| 2025-10-31 | 22.50 | 22.85 | 22.38 | 22.77 | +1.892% | 22,645 | +6.257% |
| 2025-10-30 | 22.30 | 22.50 | 22.03 | 22.35 | +0.849% | 9,561 | +8.268% |
| 2025-10-29 | 22.27 | 22.50 | 22.02 | 22.16 | +0.271% | 10,792 | +9.187% |
| 2025-10-28 | 22.50 | 22.50 | 21.87 | 22.10 | -1.475% | 18,598 | +9.483% |
| 2025-10-27 | 22.50 | 22.64 | 22.22 | 22.43 | -0.202% | 26,912 | +7.869% |
| 2025-10-24 | 22.49 | 22.88 | 22.43 | 22.48 | +0.214% | 7,965 | +7.651% |
| 2025-10-23 | 22.89 | 22.89 | 22.30 | 22.43 | -0.137% | 15,512 | +7.881% |
| 2025-10-22 | 22.97 | 22.97 | 22.09 | 22.46 | -2.165% | 26,301 | +7.733% |
| 2025-10-21 | 23.70 | 24.14 | 22.78 | 22.96 | -4.532% | 76,462 | +5.401% |
| 2025-10-20 | 23.62 | 24.10 | 23.62 | 24.05 | +2.080% | 20,540 | +0.624% |
| 2025-10-17 | 23.51 | 23.74 | 23.40 | 23.56 | -2.124% | 39,012 | +2.716% |
| 2025-10-16 | 24.21 | 24.65 | 23.91 | 24.07 | +0.338% | 43,466 | +0.535% |
| 2025-10-15 | 24.93 | 24.93 | 23.61 | 23.99 | -2.874% | 64,815 | +0.875% |
| 2025-10-14 | 24.07 | 24.95 | 23.95 | 24.70 | +1.730% | 23,554 | -2.024% |
| 2025-10-13 | 23.60 | 24.44 | 23.60 | 24.28 | +4.705% | 34,938 | -0.329% |
| 2025-10-10 | 24.29 | 24.29 | 23.05 | 23.19 | -2.567% | 75,616 | +4.360% |
| 2025-10-09 | 23.50 | 24.10 | 23.50 | 23.80 | +1.709% | 36,780 | +1.681% |
| 2025-10-08 | 23.47 | 23.56 | 23.30 | 23.40 | +1.036% | 26,495 | +3.419% |
| 2025-10-07 | 23.50 | 23.61 | 23.02 | 23.16 | -0.430% | 25,678 | +4.491% |
| 2025-10-06 | 23.50 | 23.58 | 23.22 | 23.26 | +0.043% | 62,689 | +4.041% |
| 2025-10-03 | 23.02 | 23.35 | 22.93 | 23.25 | +2.288% | 70,960 | +4.086% |
| 2025-10-02 | 22.98 | 23.00 | 22.55 | 22.73 | +0.044% | 12,934 | +6.467% |
| 2025-10-01 | 22.44 | 22.82 | 22.30 | 22.72 | +1.838% | 27,239 | +6.514% |
| 2025-09-30 | 22.35 | 22.35 | 22.04 | 22.31 | +0.631% | 52,396 | +8.472% |
| 2025-09-29 | 22.37 | 22.37 | 21.88 | 22.17 | +0.045% | 41,760 | +9.157% |
| 2025-09-26 | 21.89 | 22.29 | 21.83 | 22.16 | +0.181% | 20,656 | +9.206% |
| 2025-09-25 | 22.44 | 22.55 | 22.05 | 22.12 | -0.135% | 109,451 | +9.403% |
| 2025-09-24 | 21.75 | 22.15 | 21.75 | 22.15 | +1.839% | 15,952 | +9.255% |
| 2025-09-23 | 21.91 | 21.91 | 21.64 | 21.75 | -0.056% | 34,666 | +11.264% |
| 2025-09-22 | 21.75 | 21.83 | 21.41 | 21.76 | -0.720% | 27,345 | +11.203% |
| 2025-09-19 | 22.18 | 22.18 | 21.81 | 21.92 | +0.229% | 9,725 | +10.401% |
| 2025-09-18 | 21.65 | 22.01 | 21.52 | 21.87 | +2.098% | 22,975 | +10.654% |
| 2025-09-17 | 21.35 | 21.52 | 21.23 | 21.42 | +0.143% | 12,192 | +12.976% |
| 2025-09-16 | 21.31 | 21.40 | 21.08 | 21.39 | +1.881% | 12,115 | +13.137% |
| 2025-09-15 | 20.71 | 21.00 | 20.71 | 21.00 | +3.730% | 20,561 | +15.266% |
| 2025-09-12 | 20.18 | 20.31 | 20.10 | 20.24 | -0.814% | 7,641 | +19.565% |
| 2025-09-11 | 20.00 | 20.46 | 20.00 | 20.41 | +0.325% | 18,295 | +18.591% |
| 2025-09-10 | 20.42 | 20.42 | 20.27 | 20.34 | -0.392% | 7,206 | +18.977% |
| 2025-09-09 | 20.50 | 20.84 | 20.28 | 20.42 | +0.168% | 84,974 | +18.511% |
| 2025-09-08 | 20.80 | 20.80 | 20.33 | 20.39 | -1.755% | 17,396 | +18.710% |
| 2025-09-05 | 20.33 | 20.75 | 20.16 | 20.75 | +3.906% | 59,049 | +16.627% |
| 2025-09-04 | 19.90 | 20.02 | 19.88 | 19.97 | +0.150% | 5,893 | +21.182% |
| 2025-09-03 | 19.82 | 20.04 | 19.82 | 19.94 | -0.792% | 8,153 | +21.364% |
| 2025-09-02 | 20.21 | 20.39 | 19.99 | 20.10 | -1.830% | 114,527 | +20.403% |
| 2025-08-29 | 20.27 | 20.48 | 20.27 | 20.47 | +0.995% | 5,319 | +18.199% |
| 2025-08-28 | 19.91 | 20.39 | 19.91 | 20.27 | -0.636% | 10,839 | +19.375% |
| 2025-08-27 | 20.24 | 20.40 | 20.24 | 20.40 | -0.396% | 4,306 | +18.616% |
| 2025-08-26 | 20.38 | 20.55 | 20.37 | 20.48 | +1.021% | 4,108 | +18.146% |
| 2025-08-25 | 20.22 | 20.50 | 20.22 | 20.28 | +0.587% | 6,838 | +19.352% |
| 2025-08-22 | 19.76 | 20.25 | 19.76 | 20.16 | +2.685% | 5,539 | +20.053% |
| 2025-08-21 | 19.50 | 19.66 | 19.48 | 19.63 | +0.693% | 17,486 | +23.277% |
| 2025-08-20 | 19.62 | 19.62 | 19.37 | 19.50 | -1.847% | 7,177 | +24.131% |
| 2025-08-19 | 20.15 | 20.19 | 19.84 | 19.86 | -1.379% | 18,155 | +21.839% |
| 2025-08-18 | 20.22 | 20.29 | 20.05 | 20.14 | -2.355% | 10,640 | +20.159% |
| 2025-08-15 | 21.21 | 21.21 | 20.56 | 20.63 | -2.335% | 6,819 | +17.329% |
| 2025-08-14 | 21.49 | 21.49 | 20.90 | 21.12 | -1.918% | 25,689 | +14.589% |
| 2025-08-13 | 21.48 | 21.66 | 21.41 | 21.53 | -0.013% | 7,217 | +12.391% |
| 2025-08-12 | 21.17 | 21.62 | 21.17 | 21.53 | +2.840% | 19,883 | +12.377% |
| 2025-08-11 | 21.18 | 21.18 | 20.65 | 20.94 | +0.335% | 9,623 | +15.568% |
| 2025-08-08 | 20.50 | 21.10 | 20.50 | 20.87 | +3.042% | 19,978 | +15.956% |
| 2025-08-07 | 19.89 | 20.42 | 19.83 | 20.25 | +1.830% | 18,366 | +19.483% |
| 2025-08-06 | 20.00 | 20.00 | 19.59 | 19.89 | -0.301% | 7,102 | +21.669% |
| 2025-08-05 | 19.49 | 19.95 | 19.41 | 19.95 | +1.423% | 10,089 | +21.303% |
| 2025-08-04 | 19.16 | 19.67 | 19.10 | 19.67 | +3.690% | 12,839 | +23.030% |
| 2025-08-01 | 19.04 | 19.14 | 18.70 | 18.97 | -0.927% | 6,708 | +27.570% |
| 2025-07-31 | 19.09 | 19.23 | 18.83 | 19.15 | -1.507% | 28,314 | +26.387% |
| 2025-07-30 | 19.76 | 19.76 | 19.38 | 19.44 | -2.472% | 6,763 | +24.482% |
| 2025-07-29 | 20.02 | 20.05 | 19.77 | 19.93 | -0.134% | 15,212 | +21.405% |
| 2025-07-28 | 20.98 | 20.98 | 19.75 | 19.96 | -3.869% | 28,239 | +21.242% |
| 2025-07-25 | 21.00 | 21.00 | 20.59 | 20.76 | -1.515% | 58,708 | +16.552% |
| 2025-07-24 | 21.64 | 21.64 | 21.04 | 21.08 | -0.860% | 16,647 | +14.786% |
| 2025-07-23 | 21.24 | 21.44 | 21.05 | 21.27 | +1.507% | 31,957 | +13.799% |
| 2025-07-22 | 20.50 | 20.97 | 20.46 | 20.95 | +5.588% | 32,862 | +15.514% |
| 2025-07-21 | 19.80 | 20.07 | 19.80 | 19.84 | +2.379% | 34,123 | +21.970% |
| 2025-07-18 | 19.73 | 19.73 | 19.37 | 19.38 | -0.596% | 20,708 | +24.871% |
| 2025-07-17 | 19.32 | 19.50 | 19.09 | 19.50 | +2.214% | 7,450 | +24.127% |
| 2025-07-16 | 19.26 | 19.32 | 19.05 | 19.07 | -0.502% | 5,857 | +26.876% |
| 2025-07-15 | 19.62 | 19.62 | 19.14 | 19.17 | -0.156% | 7,400 | +26.239% |
| 2025-07-14 | 19.47 | 19.60 | 19.20 | 19.20 | -0.055% | 20,312 | +26.042% |
| 2025-07-11 | 19.17 | 19.27 | 18.87 | 19.21 | +1.589% | 57,992 | +25.973% |
| 2025-07-10 | 18.63 | 18.96 | 18.63 | 18.91 | +4.360% | 21,809 | +27.975% |
| 2025-07-09 | 18.08 | 18.25 | 18.08 | 18.12 | -0.494% | 9,450 | +33.554% |
| 2025-07-08 | 18.41 | 18.41 | 18.05 | 18.21 | +0.060% | 13,441 | +32.894% |
| 2025-07-07 | 18.48 | 18.48 | 18.10 | 18.20 | -1.892% | 17,032 | +32.974% |
| 2025-07-03 | 18.85 | 18.85 | 18.38 | 18.55 | +2.166% | 21,737 | +30.458% |
| 2025-07-02 | 17.64 | 18.21 | 17.64 | 18.16 | +5.110% | 17,636 | +33.283% |
| 2025-07-01 | 17.46 | 17.46 | 17.23 | 17.27 | -0.951% | 9,787 | +40.094% |
| 2025-06-30 | 16.90 | 17.50 | 16.90 | 17.44 | +2.011% | 13,197 | +38.761% |
| 2025-06-27 | 16.97 | 17.11 | 16.97 | 17.10 | +1.121% | 29,606 | +41.552% |
| 2025-06-26 | 16.83 | 17.00 | 16.83 | 16.91 | +1.542% | 6,517 | +43.139% |
| 2025-06-25 | 16.85 | 16.85 | 16.61 | 16.65 | -1.538% | 4,231 | +45.345% |
| 2025-06-24 | 16.88 | 17.18 | 16.88 | 16.91 | -0.763% | 13,409 | +43.111% |
| 2025-06-23 | 17.25 | 17.25 | 16.97 | 17.04 | -0.642% | 10,164 | +42.019% |
| 2025-06-20 | 17.81 | 17.81 | 17.12 | 17.15 | -2.853% | 11,397 | +41.107% |
| 2025-06-18 | 17.61 | 17.81 | 17.61 | 17.65 | +1.057% | 3,585 | +37.081% |
| 2025-06-17 | 17.57 | 17.69 | 17.47 | 17.47 | -0.062% | 5,411 | +38.530% |
| 2025-06-16 | 17.09 | 17.54 | 17.00 | 17.48 | +1.157% | 7,957 | +38.444% |
| 2025-06-13 | 17.22 | 17.37 | 17.21 | 17.28 | -0.469% | 13,975 | +40.046% |
| 2025-06-12 | 17.40 | 17.41 | 17.34 | 17.36 | -0.392% | 1,735 | +39.389% |
| 2025-06-11 | 17.52 | 17.57 | 17.35 | 17.43 | -0.064% | 4,144 | +38.842% |
| 2025-06-10 | 17.62 | 17.62 | 17.40 | 17.44 | +0.011% | 5,047 | +38.754% |
| 2025-06-09 | 17.27 | 17.55 | 17.25 | 17.44 | +1.017% | 4,089 | +38.769% |
| 2025-06-06 | 17.25 | 17.36 | 17.22 | 17.26 | +1.212% | 6,337 | +40.180% |
| 2025-06-05 | 17.18 | 17.35 | 17.06 | 17.06 | -0.718% | 1,801 | +41.880% |
| 2025-06-04 | 16.95 | 17.18 | 16.95 | 17.18 | +1.501% | 6,371 | +40.861% |
| 2025-06-03 | 16.95 | 16.96 | 16.59 | 16.93 | -0.195% | 9,241 | +42.975% |
| 2025-06-02 | 16.93 | 17.03 | 16.90 | 16.96 | +0.551% | 5,893 | +42.697% |
| 2025-05-30 | 17.00 | 17.00 | 16.81 | 16.87 | -1.541% | 2,400 | +43.483% |
| 2025-05-29 | 17.15 | 17.18 | 17.13 | 17.13 | -0.954% | 4,479 | +41.273% |
| 2025-05-28 | 17.17 | 17.37 | 17.17 | 17.30 | -0.484% | 9,620 | +39.925% |
| 2025-05-27 | 17.48 | 17.48 | 17.21 | 17.38 | +2.684% | 4,342 | +39.248% |
| 2025-05-23 | 16.80 | 16.95 | 16.80 | 16.92 | +0.445% | 9,571 | +42.985% |
| 2025-05-22 | 17.27 | 17.27 | 16.78 | 16.85 | -1.461% | 20,480 | +43.620% |
| 2025-05-21 | 17.31 | 17.33 | 17.10 | 17.10 | -0.525% | 2,090 | +41.522% |
| 2025-05-20 | 17.00 | 17.22 | 17.00 | 17.19 | -0.244% | 5,717 | +40.780% |
| 2025-05-19 | 17.32 | 17.32 | 17.01 | 17.23 | -1.061% | 6,985 | +40.436% |
| 2025-05-16 | 17.02 | 17.49 | 17.02 | 17.42 | +0.443% | 7,857 | +38.946% |
| 2025-05-15 | 17.38 | 17.38 | 17.16 | 17.34 | -0.459% | 6,204 | +39.562% |
| 2025-05-14 | 17.85 | 17.88 | 17.39 | 17.42 | -1.637% | 10,060 | +38.921% |
| 2025-05-13 | 17.25 | 17.73 | 17.22 | 17.71 | +4.115% | 32,583 | +36.646% |
| 2025-05-12 | 17.20 | 17.47 | 16.83 | 17.01 | +1.665% | 21,745 | +42.269% |
| 2025-05-09 | 17.00 | 17.00 | 16.67 | 16.73 | -1.806% | 38,441 | +44.638% |
| 2025-05-08 | 17.24 | 17.24 | 16.93 | 17.04 | -0.877% | 13,863 | +42.025% |
| 2025-05-07 | 17.33 | 17.33 | 17.03 | 17.19 | -0.808% | 24,767 | +40.780% |
| 2025-05-06 | 17.16 | 17.33 | 17.08 | 17.33 | +0.406% | 7,538 | +39.642% |
| 2025-05-05 | 17.79 | 17.79 | 17.03 | 17.26 | -0.748% | 4,461 | +40.209% |
| 2025-05-02 | 17.40 | 17.40 | 17.09 | 17.39 | +2.717% | 8,540 | +39.160% |
| 2025-05-01 | 17.22 | 17.22 | 16.38 | 16.93 | +0.059% | 27,699 | +42.942% |
| 2025-04-30 | 17.10 | 17.10 | 16.82 | 16.92 | -2.842% | 20,296 | +43.026% |
| 2025-04-29 | 17.50 | 17.50 | 17.28 | 17.41 | +0.342% | 9,014 | +38.961% |
| 2025-04-28 | 17.14 | 17.44 | 17.14 | 17.36 | +0.360% | 12,130 | +39.435% |
| 2025-04-25 | 17.71 | 17.71 | 17.16 | 17.29 | -1.518% | 11,033 | +39.938% |
| 2025-04-24 | 17.49 | 17.56 | 17.10 | 17.56 | +2.973% | 59,651 | +37.813% |
| 2025-04-23 | 17.65 | 17.65 | 16.95 | 17.05 | +0.548% | 19,556 | +41.911% |
| 2025-04-22 | 17.19 | 17.19 | 16.68 | 16.96 | +0.719% | 15,413 | +42.689% |
| 2025-04-21 | 17.28 | 17.28 | 16.60 | 16.84 | -0.947% | 30,284 | +43.715% |
| 2025-04-17 | 16.75 | 17.07 | 16.75 | 17.00 | +2.509% | 11,083 | +42.354% |
| 2025-04-16 | 16.60 | 16.83 | 16.49 | 16.58 | -0.158% | 10,813 | +45.926% |
| 2025-04-15 | 16.85 | 16.85 | 16.51 | 16.61 | +0.051% | 16,038 | +45.695% |
| 2025-04-14 | 17.24 | 17.24 | 16.32 | 16.60 | 0.000% | 31,851 | +45.769% |