Dark

COPX
Global X Copper Miners ETF (NEW)
stock NYSE ETF

At Close

Aug 4, 2026 3:59:59 PM EDT

84.00USD+5.847%(+4.64)3,937,351

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:26:30 AM EDT

82.46USD+3.906%(+3.10)20,598

After-hours

Aug 4, 2026 4:58:30 PM EDT

83.50USD-0.590%(-0.50)58,368

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	82.6900	84.1800	82.3300	83.9900	+5.834%	3,942,622	0.000%
2026-08-03	78.3300	79.5500	77.6400	79.3600	+0.634%	1,996,597	+5.834%
2026-07-31	79.2600	79.4500	77.2400	78.8600	-0.805%	1,574,867	+6.505%
2026-07-30	78.8300	79.6500	77.9000	79.5000	+4.413%	3,081,340	+5.648%
2026-07-29	76.3300	78.5000	74.8500	76.1400	-0.497%	2,944,103	+10.310%
2026-07-28	76.2900	76.9550	75.0200	76.5200	-1.772%	2,440,018	+9.762%
2026-07-27	78.7100	78.8000	76.3300	77.9000	+0.232%	2,226,989	+7.818%
2026-07-24	78.1900	78.8500	77.3800	77.7200	-0.829%	2,120,873	+8.067%
2026-07-23	78.4800	79.5050	77.5800	78.3700	-2.025%	2,421,928	+7.171%
2026-07-22	79.2500	80.4350	79.1850	79.9900	+2.237%	2,974,804	+5.001%
2026-07-21	76.1200	78.4800	76.0201	78.2400	+5.930%	3,561,133	+7.349%
2026-07-20	73.5800	74.3900	73.4500	73.8600	+0.695%	1,551,041	+13.715%
2026-07-17	72.2100	74.0950	71.7600	73.3500	-1.781%	2,234,537	+14.506%
2026-07-16	75.7800	76.1200	74.2200	74.6800	-3.339%	3,430,344	+12.467%
2026-07-15	78.3900	79.0300	76.0600	77.2600	-1.855%	1,485,746	+8.711%
2026-07-14	77.9900	79.1800	77.4200	78.7200	+5.878%	5,014,789	+6.695%
2026-07-13	75.7300	76.1100	74.0700	74.3500	-2.861%	1,740,742	+12.966%
2026-07-10	75.6700	76.8100	75.2400	76.5400	+1.512%	1,244,357	+9.733%
2026-07-09	74.1400	75.8650	74.1289	75.4000	+3.231%	3,997,757	+11.393%
2026-07-08	72.7400	73.5000	71.0500	73.0400	-2.131%	2,736,137	+14.992%
2026-07-07	76.6600	77.0000	74.1300	74.6300	-4.906%	2,167,428	+12.542%
2026-07-06	78.3400	78.6300	77.4000	78.4800	+2.387%	2,335,795	+7.021%
2026-07-02	76.6500	78.6100	75.4300	76.6500	+1.806%	2,638,327	+9.576%
2026-07-01	75.8800	77.2200	75.2300	75.2900	-2.183%	4,561,999	+11.555%
2026-06-30	76.7500	77.5500	76.2500	76.9700	+1.624%	2,591,080	+9.120%
2026-06-29	76.0300	76.0500	74.0400	75.7400	-0.578%	1,940,431	+10.893%
2026-06-26	75.7100	77.0700	75.5700	76.1800	-0.392%	2,484,904	+10.252%
2026-06-25	76.8900	77.4290	75.1200	76.4800	+1.030%	5,537,171	+9.820%
2026-06-24	76.9800	77.0800	74.8800	75.7000	-4.756%	5,555,942	+10.951%
2026-06-23	79.9400	80.8399	79.0100	79.4800	-6.373%	4,007,153	+5.674%
2026-06-22	84.8400	85.2200	83.9800	84.8900	-0.690%	2,181,081	-1.060%
2026-06-18	87.3000	87.8200	85.3400	85.4800	-1.475%	4,625,224	-1.743%
2026-06-17	89.3300	90.8000	86.5900	86.7600	-3.375%	3,416,743	-3.193%
2026-06-16	89.3700	90.6500	88.8300	89.7900	-0.022%	3,671,605	-6.460%
2026-06-15	90.3300	91.6800	89.4900	89.8100	+4.467%	3,534,182	-6.480%
2026-06-12	84.0000	86.5650	84.0000	85.9700	+3.379%	4,247,513	-2.303%
2026-06-11	79.0300	83.2750	79.0300	83.1600	+7.372%	3,190,095	+0.998%
2026-06-10	79.2300	80.2469	77.4200	77.4500	-3.357%	3,984,550	+8.444%
2026-06-09	82.8000	83.2000	77.6800	80.1400	-1.415%	4,314,304	+4.804%
2026-06-08	82.3900	82.9950	80.9200	81.2900	+0.806%	3,280,099	+3.321%
2026-06-05	86.8200	87.0600	80.5100	80.6400	-10.618%	6,743,291	+4.154%
2026-06-04	89.7000	90.7450	89.2000	90.2200	-0.033%	1,796,090	-6.905%
2026-06-03	91.8100	92.0000	89.8400	90.2500	-3.641%	4,310,974	-6.936%
2026-06-02	91.4200	93.8900	91.2000	93.6600	+3.997%	4,069,663	-10.325%
2026-06-01	87.4600	90.3700	86.6100	90.0600	+2.178%	4,065,436	-6.740%
2026-05-29	87.7900	89.3200	86.8900	88.1400	-0.339%	2,384,262	-4.708%
2026-05-28	85.4900	88.7500	84.5000	88.4400	+2.730%	3,487,023	-5.032%
2026-05-27	85.6900	86.4450	85.0500	86.0900	-1.623%	1,950,985	-2.439%
2026-05-26	86.4600	87.5400	86.2000	87.5100	+4.991%	3,504,117	-4.022%
2026-05-22	83.4000	83.8200	82.0300	83.3500	+0.397%	1,971,767	+0.768%
2026-05-21	80.5900	83.8800	80.4500	83.0200	+0.863%	2,681,440	+1.168%
2026-05-20	80.6400	82.4900	79.4250	82.3100	+3.704%	5,544,762	+2.041%
2026-05-19	80.0700	80.2000	78.3400	79.3700	-3.030%	5,196,530	+5.821%
2026-05-18	83.8400	83.9500	80.7300	81.8500	-1.445%	4,496,666	+2.615%
2026-05-15	85.1200	85.1200	82.7600	83.0500	-7.082%	7,719,848	+1.132%
2026-05-14	90.4500	90.7900	88.3200	89.3800	-2.753%	4,763,735	-6.030%
2026-05-13	90.6000	92.7700	90.3300	91.9100	+1.256%	6,202,690	-8.617%
2026-05-12	86.8700	91.0000	86.0901	90.7700	+3.631%	10,516,365	-7.469%
2026-05-11	86.7600	88.8300	86.7600	87.5900	+1.884%	6,561,997	-4.110%
2026-05-08	85.0100	86.2500	84.8200	85.9700	+4.067%	3,708,625	-2.303%
2026-05-07	85.1400	85.6900	82.4500	82.6100	-1.149%	4,670,413	+1.670%
2026-05-06	82.6600	84.1300	82.4800	83.5700	+6.853%	5,764,294	+0.503%
2026-05-05	78.7100	79.1700	78.0000	78.2100	+2.035%	2,344,791	+7.390%
2026-05-04	78.0400	78.6057	76.5300	76.6500	-3.036%	5,167,794	+9.576%
2026-05-01	79.7000	80.4400	78.9500	79.0500	-0.703%	1,542,620	+6.249%
2026-04-30	78.8700	79.8300	78.2100	79.6100	+2.419%	3,377,933	+5.502%
2026-04-29	79.0000	79.0200	77.5700	77.7300	-1.220%	3,026,980	+8.054%
2026-04-28	80.2600	80.4200	78.3650	78.6900	-3.684%	5,734,701	+6.735%
2026-04-27	81.9100	82.1399	80.9700	81.7000	-0.813%	2,401,657	+2.803%
2026-04-24	82.6100	83.1200	81.8600	82.3700	-0.109%	2,513,087	+1.967%
2026-04-23	83.7400	85.2000	81.2900	82.4600	-2.874%	2,910,485	+1.855%
2026-04-22	84.3600	85.1588	84.0200	84.9000	+4.210%	2,810,540	-1.072%
2026-04-21	85.6400	85.9000	81.3200	81.4700	-5.542%	6,981,966	+3.093%
2026-04-20	85.9500	86.7300	85.4334	86.2500	-1.078%	1,956,028	-2.620%
2026-04-17	87.6400	89.0100	86.8100	87.1900	+1.137%	2,650,437	-3.670%
2026-04-16	86.5000	86.9900	85.5600	86.2100	+0.151%	1,573,747	-2.575%
2026-04-15	86.3300	86.7550	85.4400	86.0800	-0.405%	1,902,702	-2.428%
2026-04-14	86.0000	86.4900	85.5500	86.4300	+1.838%	2,907,654	-2.823%
2026-04-13	82.4000	85.0750	82.2400	84.8700	+1.616%	2,216,550	-1.037%
2026-04-10	83.1800	84.0400	82.7516	83.5200	+2.403%	4,013,922	+0.563%
2026-04-09	81.7200	82.6300	80.5700	81.5600	-0.573%	4,754,674	+2.979%
2026-04-08	83.5800	84.2200	81.0153	82.0300	+6.893%	5,526,921	+2.389%
2026-04-07	76.5800	76.9000	74.8700	76.7400	+0.026%	1,656,975	+9.447%
2026-04-06	76.9400	77.4900	76.0200	76.7200	-0.182%	1,368,537	+9.476%
2026-04-02	74.0000	77.4300	73.8600	76.8600	-1.651%	3,107,977	+9.277%
2026-04-01	77.9600	79.5250	77.3342	78.1500	+2.358%	6,566,777	+7.473%
2026-03-31	72.7400	76.4100	72.7000	76.3500	+7.915%	5,227,973	+10.007%
2026-03-30	73.4700	73.4700	70.1600	70.7500	-1.201%	3,301,213	+18.714%
2026-03-27	70.6800	72.8700	70.5200	71.6100	+1.016%	4,436,425	+17.288%
2026-03-26	72.1400	73.2850	70.7550	70.8900	-6.280%	4,774,024	+18.479%
2026-03-25	75.6200	76.3700	74.6200	75.6400	+3.616%	4,079,316	+11.039%
2026-03-24	71.1600	73.2900	70.8525	73.0000	-0.748%	4,286,040	+15.055%
2026-03-23	71.6700	74.2100	71.5500	73.5500	+6.471%	8,727,855	+14.194%
2026-03-20	71.2100	72.3100	68.4900	69.0800	-4.559%	5,272,785	+21.584%
2026-03-19	69.6200	73.0364	68.5500	72.3800	-3.403%	7,091,886	+16.040%
2026-03-18	76.5500	76.8350	74.7400	74.9300	-3.825%	6,505,919	+12.091%
2026-03-17	77.9900	78.9150	77.3301	77.9100	-0.953%	2,205,613	+7.804%
2026-03-16	77.8300	78.8600	76.9100	78.6600	+2.972%	4,793,590	+6.776%
2026-03-13	79.7500	80.0000	76.1202	76.3900	-4.201%	4,238,619	+9.949%
2026-03-12	81.1450	81.1800	78.9700	79.7400	-3.099%	2,832,403	+5.330%
2026-03-11	81.9600	83.2800	81.1000	82.2900	-0.927%	3,324,386	+2.066%
2026-03-10	83.0400	84.8600	82.7100	83.0600	+0.997%	5,096,728	+1.120%
2026-03-09	77.4550	82.2500	76.1800	82.2400	+2.864%	7,219,922	+2.128%
2026-03-06	80.4700	81.3000	79.1100	79.9500	-2.855%	8,377,146	+5.053%
2026-03-05	85.1400	85.6500	81.1500	82.3000	-6.647%	6,996,676	+2.053%
2026-03-04	88.5300	88.6100	86.9400	88.1600	+1.310%	2,533,284	-4.730%
2026-03-03	85.8500	87.8900	83.4000	87.0200	-7.030%	8,541,188	-3.482%
2026-03-02	93.7850	94.2700	92.7700	93.6000	-2.194%	3,726,561	-10.267%
2026-02-27	95.3400	96.7100	94.5900	95.7000	+1.323%	5,133,927	-12.236%
2026-02-26	92.9700	94.5900	91.5200	94.4500	-0.642%	6,070,430	-11.075%
2026-02-25	95.9700	97.2400	94.7454	95.0600	+1.810%	5,975,440	-11.645%
2026-02-24	89.9100	93.9900	89.7300	93.3700	+2.774%	5,832,280	-10.046%
2026-02-23	89.4300	91.1600	89.0200	90.8500	+1.976%	4,701,720	-7.551%
2026-02-20	85.8600	89.3400	85.7400	89.0900	+3.449%	4,000,975	-5.725%
2026-02-19	84.4500	86.1200	83.8100	86.1200	-0.623%	5,685,584	-2.473%
2026-02-18	86.3400	87.6000	85.8700	86.6600	+2.218%	3,316,853	-3.081%
2026-02-17	84.4000	85.0200	81.7800	84.7800	-3.593%	4,060,596	-0.932%
2026-02-13	86.7100	88.2381	84.9300	87.9400	+0.906%	3,538,184	-4.492%
2026-02-12	91.5700	91.5700	86.1000	87.1500	-3.296%	4,337,651	-3.626%
2026-02-11	90.9600	91.3372	88.3000	90.1200	+2.142%	5,597,137	-6.802%
2026-02-10	88.5800	88.7800	87.1500	88.2300	-0.899%	2,321,676	-4.806%
2026-02-09	86.4850	89.2195	85.9500	89.0300	+5.137%	4,473,285	-5.661%
2026-02-06	83.8000	84.9900	83.6600	84.6800	+4.145%	5,515,895	-0.815%
2026-02-05	84.1200	84.9000	81.1000	81.3100	-6.119%	9,542,832	+3.296%
2026-02-04	91.7000	91.7500	84.4900	86.6100	-4.572%	8,498,516	-3.025%
2026-02-03	89.1200	90.8700	88.0500	90.7600	+6.526%	8,917,205	-7.459%
2026-02-02	84.7600	85.7889	83.6300	85.2000	+0.460%	6,712,408	-1.420%
2026-01-30	87.7500	88.4899	82.4301	84.8100	-9.997%	15,273,797	-0.967%
2026-01-29	99.7400	99.9900	91.2800	94.2300	+2.446%	18,336,112	-10.867%
2026-01-28	92.1500	92.8200	90.3300	91.9800	+1.725%	9,110,398	-8.687%
2026-01-27	88.7000	90.4400	87.7500	90.4200	+2.657%	8,366,988	-7.111%
2026-01-26	90.8000	92.7500	87.7100	88.0800	+2.407%	16,168,847	-4.644%
2026-01-23	84.4900	86.1500	83.8250	86.0100	+4.597%	5,750,321	-2.349%
2026-01-22	83.5000	83.6300	81.6100	82.2300	-2.072%	3,960,977	+2.140%
2026-01-21	84.5800	85.5800	83.1400	83.9700	+2.091%	5,752,718	+0.024%
2026-01-20	81.5500	82.5997	80.9000	82.2500	+1.832%	5,244,526	+2.116%
2026-01-16	81.0600	81.0600	79.3000	80.7700	-1.548%	4,701,741	+3.987%
2026-01-15	81.8650	82.8900	81.3000	82.0400	-0.425%	3,951,070	+2.377%
2026-01-14	81.5900	82.6200	81.0700	82.3900	+3.194%	5,409,699	+1.942%
2026-01-13	81.2800	81.2800	79.4400	79.8400	-0.287%	3,529,176	+5.198%
2026-01-12	79.2650	80.1725	78.8200	80.0700	+3.263%	5,972,686	+4.896%
2026-01-09	76.9900	78.0650	76.4800	77.5400	+2.539%	2,943,810	+8.318%
2026-01-08	74.7500	75.6400	73.5200	75.6200	-0.369%	3,122,596	+11.069%
2026-01-07	76.5000	76.5000	75.0800	75.9000	-2.780%	4,165,067	+10.659%
2026-01-06	77.6600	78.6900	77.3800	78.0700	+1.853%	6,773,653	+7.583%
2026-01-05	75.0500	76.9300	74.9400	76.6500	+4.914%	5,574,329	+9.576%
2026-01-02	73.5400	74.0700	72.3200	73.0600	+1.769%	2,285,919	+14.960%
2025-12-31	72.5700	72.5700	71.4500	71.7900	-0.979%	2,495,032	+16.994%
2025-12-30	73.0600	73.1821	72.1400	72.5000	-0.658%	3,768,557	+15.848%
2025-12-29	74.1300	74.1300	72.0000	72.9800	-3.606%	3,738,112	+15.086%
2025-12-26	74.9300	76.4984	74.7000	75.7100	+2.658%	3,002,413	+10.936%
2025-12-24	74.0700	74.0700	72.7000	73.7500	-0.257%	1,125,587	+13.885%
2025-12-23	73.2400	74.0500	72.6600	73.9400	+1.916%	2,938,723	+13.592%
2025-12-22	72.5300	73.0400	71.9400	72.5500	+3.201%	2,936,967	+15.768%
2025-12-19	69.9000	71.1000	69.6300	70.3000	+1.663%	3,453,313	+19.474%
2025-12-18	69.1300	69.5300	68.5850	69.1500	+0.582%	1,396,113	+21.461%
2025-12-17	69.4600	69.7300	68.6800	68.7500	+0.615%	1,425,430	+22.167%
2025-12-16	68.3000	68.9600	67.8100	68.3300	-0.625%	1,439,764	+22.918%
2025-12-15	69.6800	69.7100	68.5200	68.7600	+0.910%	2,007,007	+22.150%
2025-12-12	69.9500	70.4200	67.4300	68.1400	-1.461%	2,517,143	+23.261%
2025-12-11	68.2500	69.6400	68.2000	69.1500	+1.008%	2,278,142	+21.461%
2025-12-10	67.4200	68.6900	66.8900	68.4600	+2.332%	2,239,273	+22.685%
2025-12-09	66.1400	67.0700	65.4800	66.9000	-0.801%	1,583,227	+25.546%
2025-12-08	68.1000	68.2700	67.1400	67.4400	-0.838%	1,771,113	+24.540%
2025-12-05	68.5000	69.1000	67.7100	68.0100	+1.205%	2,155,355	+23.497%
2025-12-04	67.2400	67.8000	66.6700	67.2000	-0.400%	2,693,019	+24.985%
2025-12-03	66.2800	67.6750	66.1400	67.4700	+4.362%	6,284,495	+24.485%
2025-12-02	65.1600	65.1600	63.5500	64.6500	-0.324%	1,670,528	+29.915%
2025-12-01	65.5500	66.1150	64.8200	64.8600	+0.871%	2,967,142	+29.494%
2025-11-28	63.6500	64.5800	63.4300	64.3000	+3.277%	2,147,718	+30.622%
2025-11-26	61.4000	62.6400	61.2600	62.2600	+2.688%	1,063,469	+34.902%
2025-11-25	60.6000	60.9750	60.0800	60.6300	+1.033%	1,665,049	+38.529%
2025-11-24	58.4500	60.1300	58.3900	60.0100	+2.774%	1,666,038	+39.960%
2025-11-21	57.3800	58.7350	56.9300	58.3900	+1.672%	1,965,871	+43.843%
2025-11-20	60.3900	60.6069	57.1900	57.4300	-4.043%	2,768,827	+46.248%
2025-11-19	59.6300	60.5900	59.3700	59.8500	+1.890%	1,149,250	+40.334%
2025-11-18	59.3200	59.4300	58.1410	58.7400	-2.035%	2,048,364	+42.986%
2025-11-17	60.5400	60.9130	59.4500	59.9600	-1.946%	1,899,019	+40.077%
2025-11-14	60.2700	61.7800	59.6350	61.1500	-0.956%	1,087,993	+37.351%
2025-11-13	63.8100	63.8850	61.1500	61.7400	-2.495%	1,899,192	+36.038%
2025-11-12	62.5000	63.5050	62.3600	63.3200	+2.129%	2,337,611	+32.644%
2025-11-11	62.3600	62.3600	61.4300	62.0000	-0.848%	1,818,297	+35.468%
2025-11-10	62.2900	62.8970	62.0500	62.5300	+2.727%	1,538,619	+34.320%
2025-11-07	60.0100	60.8700	59.6100	60.8700	+1.382%	1,679,687	+37.983%
2025-11-06	60.3000	60.7800	59.8950	60.0400	+1.248%	2,179,386	+39.890%
2025-11-05	58.7500	59.5100	58.6300	59.3000	+2.365%	2,985,446	+41.636%
2025-11-04	58.1300	58.7300	57.4100	57.9300	-3.787%	4,654,997	+44.985%
2025-11-03	61.0100	61.0200	59.2300	60.2100	-2.510%	2,503,153	+39.495%
2025-10-31	61.5900	61.7600	61.0800	61.7600	-0.564%	2,105,882	+35.994%
2025-10-30	62.0300	62.1730	61.0800	62.1100	-1.162%	2,187,955	+35.228%
2025-10-29	62.6200	63.8800	62.4713	62.8400	+1.617%	2,732,299	+33.657%
2025-10-28	60.0100	61.9900	60.0100	61.8400	+1.327%	1,933,340	+35.818%
2025-10-27	62.0500	62.3500	60.5501	61.0300	+0.279%	2,048,731	+37.621%
2025-10-24	60.7900	61.1700	60.3700	60.8600	+1.080%	1,283,627	+38.005%
2025-10-23	60.4700	61.0700	60.1900	60.2100	+1.982%	2,251,601	+39.495%
2025-10-22	59.3000	59.6700	58.3600	59.0400	-0.438%	1,639,164	+42.259%
2025-10-21	60.8400	60.8650	58.8100	59.3000	-4.831%	3,268,164	+41.636%
2025-10-20	61.6200	62.5800	61.5500	62.3100	+1.964%	2,117,086	+34.794%
2025-10-17	61.6600	61.9800	60.3800	61.1100	-2.411%	2,119,564	+37.441%
2025-10-16	63.4300	63.4300	62.1500	62.6200	-1.355%	1,730,606	+34.126%
2025-10-15	63.5100	63.8600	62.6400	63.4800	+2.156%	1,346,548	+32.309%
2025-10-14	62.3000	62.7500	61.0200	62.1400	-3.118%	2,950,731	+35.163%
2025-10-13	63.4600	64.2699	63.2200	64.1400	+6.087%	2,607,258	+30.948%
2025-10-10	63.3800	63.4400	60.2500	60.4600	-5.502%	5,356,668	+38.918%
2025-10-09	66.1700	66.2000	63.3900	63.9800	-0.234%	3,313,006	+31.275%
2025-10-08	62.9200	64.3500	62.7500	64.1300	+3.922%	3,871,326	+30.968%
2025-10-07	62.6800	62.8500	61.3650	61.7100	+0.065%	2,532,121	+36.104%
2025-10-06	62.1500	62.7600	61.6500	61.6700	-0.484%	3,351,209	+36.193%
2025-10-03	61.4200	62.5099	61.2700	61.9700	+1.958%	3,716,020	+35.533%
2025-10-02	61.2100	61.7700	59.8001	60.7800	+0.413%	3,435,392	+38.187%
2025-10-01	59.9700	60.8700	59.8443	60.5300	+1.204%	4,829,620	+38.758%
2025-09-30	59.5000	59.8400	59.0100	59.8100	+0.979%	2,762,658	+40.428%
2025-09-29	58.3900	59.8600	58.3500	59.2300	+3.931%	4,713,029	+41.803%
2025-09-26	56.1800	57.1600	56.0100	56.9900	+1.370%	1,954,201	+47.377%
2025-09-25	56.6250	56.6900	55.9600	56.2200	+0.501%	2,371,015	+49.395%
2025-09-24	55.0700	56.8600	54.9800	55.9400	+3.363%	4,477,922	+50.143%
2025-09-23	54.5700	54.7700	53.8750	54.1200	-0.129%	1,741,153	+55.192%
2025-09-22	53.7500	54.4700	53.7500	54.1900	+1.214%	1,143,464	+54.992%
2025-09-19	53.1000	53.9650	53.0200	53.5400	+1.632%	2,746,144	+56.873%
2025-09-18	52.7400	52.9086	52.3311	52.6800	-0.660%	1,766,254	+59.434%
2025-09-17	53.1300	53.7500	52.5400	53.0300	-1.303%	1,670,963	+58.382%
2025-09-16	54.2100	54.2100	53.5500	53.7300	-0.940%	1,327,969	+56.319%
2025-09-15	53.5900	54.3700	53.4000	54.2400	+1.573%	1,688,780	+54.849%
2025-09-12	53.4700	53.6200	53.1000	53.4000	+0.755%	1,150,586	+57.285%
2025-09-11	52.3300	53.2150	52.0900	53.0000	+2.336%	979,937	+58.472%
2025-09-10	51.6900	52.0400	51.5200	51.7900	+0.700%	665,525	+62.174%
2025-09-09	52.1400	52.7450	51.4100	51.4300	+0.019%	1,143,077	+63.309%
2025-09-08	51.4400	51.4400	50.8200	51.4200	+0.705%	793,212	+63.341%
2025-09-05	50.9450	51.5500	50.6600	51.0600	+1.835%	1,825,233	+64.493%
2025-09-04	50.4100	50.4500	49.6700	50.1400	-1.744%	1,618,913	+67.511%
2025-09-03	50.4600	51.2999	50.4600	51.0300	+1.755%	1,654,406	+64.589%
2025-09-02	49.4100	50.1500	48.9400	50.1500	+0.683%	1,461,939	+67.478%
2025-08-29	49.2500	49.9450	49.0600	49.8100	+1.778%	3,000,545	+68.621%
2025-08-28	48.7700	49.0050	48.5000	48.9400	+0.949%	655,360	+71.618%
2025-08-27	48.5500	48.5500	48.1000	48.4800	-0.717%	464,232	+73.247%
2025-08-26	48.4700	48.9300	48.3100	48.8300	+1.265%	662,856	+72.005%
2025-08-25	48.3000	48.6150	48.1600	48.2200	+0.021%	779,384	+74.181%
2025-08-22	46.5300	48.2900	46.4100	48.2100	+3.388%	2,015,080	+74.217%
2025-08-21	46.1200	46.6300	45.9700	46.6300	+0.778%	689,814	+80.120%
2025-08-20	46.1200	46.3300	45.9600	46.2700	+0.412%	586,880	+81.522%
2025-08-19	46.9100	46.9900	46.0700	46.0800	-1.264%	613,038	+82.270%
2025-08-18	46.9600	47.0000	46.5550	46.6700	-1.018%	517,042	+79.966%
2025-08-15	47.4500	47.4600	47.1500	47.1500	+1.398%	438,249	+78.134%
2025-08-14	46.7100	46.7125	46.1400	46.5000	-1.608%	648,348	+80.624%
2025-08-13	47.0000	47.6700	46.9100	47.2600	+1.656%	3,359,225	+77.719%
2025-08-12	45.8900	46.5700	45.8600	46.4900	+2.176%	1,617,105	+80.663%
2025-08-11	46.1200	46.1700	45.4100	45.5000	-1.600%	598,450	+84.593%
2025-08-08	45.5800	46.5000	45.3601	46.2400	+2.414%	2,324,015	+81.639%
2025-08-07	44.9600	45.2900	44.7000	45.1500	+1.988%	1,517,185	+86.024%
2025-08-06	44.2700	44.5900	44.1300	44.2700	+0.889%	915,569	+89.722%
2025-08-05	43.7900	44.1100	43.6100	43.8800	+0.990%	1,114,040	+91.408%
2025-08-04	43.3200	43.5700	43.2100	43.4500	+1.637%	789,962	+93.303%
2025-08-01	42.7900	43.0200	42.5000	42.7500	-0.697%	965,780	+96.468%
2025-07-31	41.9400	43.1900	41.9400	43.0500	+0.326%	1,500,210	+95.099%
2025-07-30	44.0500	44.3600	42.4600	42.9100	-2.897%	3,045,942	+95.735%
2025-07-29	44.5900	44.5900	43.9400	44.1900	-1.052%	978,355	+90.066%
2025-07-28	44.7200	44.7450	43.8900	44.6600	-1.238%	1,506,793	+88.065%
2025-07-25	45.2700	45.3399	44.8150	45.2200	-1.072%	1,245,156	+85.736%
2025-07-24	46.2600	46.3000	45.6200	45.7100	-1.699%	592,427	+83.745%
2025-07-23	46.4800	46.8500	46.2400	46.5000	+0.868%	1,575,828	+80.624%
2025-07-22	45.5800	46.1700	45.1500	46.1000	+2.718%	4,141,391	+82.191%
2025-07-21	44.8500	45.2600	44.8000	44.8800	+2.302%	1,138,307	+87.143%
2025-07-18	44.2550	44.2900	43.8600	43.8700	-0.341%	446,004	+91.452%
2025-07-17	43.8000	44.2000	43.5700	44.0200	-0.632%	914,593	+90.800%
2025-07-16	44.2800	44.3250	43.7600	44.3000	-0.090%	544,848	+89.594%
2025-07-15	45.0000	45.0000	44.0200	44.3400	-1.291%	998,963	+89.423%
2025-07-14	44.8700	44.9800	44.7200	44.9200	-0.531%	625,474	+86.977%
2025-07-11	45.0600	45.1900	44.7100	45.1600	-0.704%	1,005,926	+85.983%
2025-07-10	45.2600	45.5650	44.9300	45.4800	+1.269%	1,100,682	+84.675%
2025-07-09	45.6000	45.6000	44.5000	44.9100	-1.621%	2,252,231	+87.018%
2025-07-08	45.8300	46.8099	45.1500	45.6500	+0.706%	3,377,584	+83.987%
2025-07-07	45.5000	45.6500	45.0100	45.3300	-2.432%	1,664,888	+85.286%
2025-07-03	46.6700	46.8300	46.1900	46.4600	-0.343%	935,448	+80.779%
2025-07-02	45.8400	47.1600	45.7900	46.6200	+2.619%	3,376,041	+80.159%
2025-07-01	45.2500	45.6500	45.0700	45.4300	+0.956%	2,932,370	+84.878%
2025-06-30	44.7600	45.0500	44.3001	45.0000	+0.200%	1,913,040	+86.644%
2025-06-27	45.1500	45.1799	44.5500	44.9100	-1.492%	1,158,081	+87.018%
2025-06-26	44.1600	45.6900	44.1600	45.5900	+6.073%	2,268,402	+84.229%
2025-06-25	42.6700	43.0000	42.6000	42.9800	-0.302%	670,182	+95.416%
2025-06-24	42.5600	43.1600	42.5600	43.1100	+1.388%	1,310,343	+94.827%
2025-06-23	41.6100	42.5700	41.5100	42.5200	+1.286%	637,231	+97.531%
2025-06-20	42.9600	42.9600	41.9200	41.9800	-2.395%	1,335,502	+100.071%
2025-06-18	42.9600	43.4000	42.8800	43.0100	+0.070%	658,759	+95.280%
2025-06-17	43.6300	43.6300	42.9000	42.9800	-1.241%	817,751	+95.416%
2025-06-16	43.4100	43.9000	43.3400	43.5200	+1.469%	1,046,605	+92.992%
2025-06-13	42.5300	43.1935	42.3695	42.8900	-1.221%	1,287,920	+95.827%
2025-06-12	43.2000	43.6000	42.8500	43.4200	+0.556%	1,187,051	+93.436%
2025-06-11	43.3600	43.5800	43.0900	43.1800	-0.621%	1,269,550	+94.511%
2025-06-10	43.7500	43.8500	43.1800	43.4500	-0.253%	1,140,687	+93.303%
2025-06-09	43.3100	43.8000	43.3100	43.5600	+0.880%	1,112,564	+92.815%
2025-06-06	43.5000	43.7200	43.1701	43.1800	-0.323%	819,901	+94.511%
2025-06-05	43.3700	43.7700	43.2300	43.3200	+1.714%	1,842,408	+93.883%
2025-06-04	42.3800	42.7000	42.2500	42.5900	+1.260%	1,726,867	+97.206%
2025-06-03	41.8800	42.1000	41.4500	42.0600	+0.334%	751,085	+99.691%
2025-06-02	41.8600	42.0800	41.6050	41.9200	+1.995%	1,195,070	+100.358%
2025-05-30	41.0200	41.2100	40.5500	41.1000	-0.339%	1,173,954	+104.355%
2025-05-29	41.4100	41.6457	41.0500	41.2400	+0.634%	886,777	+103.661%
2025-05-28	41.0600	41.2600	40.7800	40.9800	-1.086%	1,197,122	+104.954%
2025-05-27	41.4700	41.7700	41.2700	41.4300	+0.097%	1,396,596	+102.727%
2025-05-23	40.4500	41.4000	40.2300	41.3900	+2.935%	2,269,204	+102.923%
2025-05-22	40.1000	40.5400	39.9605	40.2100	+0.075%	1,232,565	+108.878%
2025-05-21	40.0000	40.8600	40.0000	40.1800	+0.551%	922,804	+109.034%
2025-05-20	39.7100	40.0200	39.7100	39.9600	+0.075%	728,257	+110.185%
2025-05-19	39.2300	39.9600	39.1620	39.9300	+1.012%	635,916	+110.343%
2025-05-16	39.5800	39.7500	39.0400	39.5300	-1.544%	842,996	+112.472%
2025-05-15	40.1700	40.2300	39.5500	40.1500	-0.693%	1,083,334	+109.191%
2025-05-14	40.8000	40.8000	40.2800	40.4300	-1.052%	881,913	+107.742%
2025-05-13	40.3300	41.1300	40.3300	40.8600	+1.465%	1,690,907	+105.556%
2025-05-12	40.1800	40.7800	40.0200	40.2700	+2.835%	1,448,436	+108.567%
2025-05-09	39.0500	39.3500	38.9300	39.1600	+0.850%	787,770	+114.479%
2025-05-08	38.8200	39.0800	38.6100	38.8300	+0.805%	985,028	+116.302%
2025-05-07	39.0300	39.1850	38.2800	38.5200	-2.258%	1,094,534	+118.043%
2025-05-06	38.6400	39.4950	38.6000	39.4100	+2.204%	2,062,680	+113.118%
2025-05-05	38.8800	39.1900	38.5500	38.5600	-0.823%	1,483,581	+117.816%
2025-05-02	38.8300	39.0800	38.3900	38.8800	+2.128%	2,002,674	+116.024%
2025-05-01	38.1000	38.5500	37.8706	38.0700	+0.688%	1,393,239	+120.620%
2025-04-30	37.4700	38.0300	37.0500	37.8100	-3.002%	2,127,474	+122.137%
2025-04-29	39.4800	39.5400	38.8050	38.9800	-0.281%	1,066,462	+115.469%
2025-04-28	39.1900	39.4100	38.7200	39.0900	-0.255%	1,505,541	+114.863%
2025-04-25	38.7400	39.2600	38.6500	39.1900	-0.860%	1,427,198	+114.315%
2025-04-24	38.3600	39.6300	38.3600	39.5300	+3.590%	1,779,318	+112.472%
2025-04-23	37.8700	38.7550	37.8700	38.1600	+2.333%	1,799,781	+120.100%
2025-04-22	36.9900	37.7500	36.9900	37.2900	+2.642%	1,899,785	+125.235%
2025-04-21	36.6700	36.9299	35.9000	36.3300	-0.055%	871,972	+131.186%
2025-04-17	36.3600	36.7000	35.8956	36.3500	+0.414%	1,418,163	+131.059%
2025-04-16	36.1200	36.5699	35.8200	36.2000	0.000%	1,693,907	+132.017%
2025-04-15	36.1150	36.4800	35.8912	36.2000	-0.385%	1,756,981	+132.017%
2025-04-14	35.9300	36.6300	35.7500	36.3400	+2.309%	1,853,042	+131.123%
2025-04-11	34.4100	35.7400	34.3600	35.5200	+6.284%	2,095,196	+136.458%
2025-04-10	34.3400	34.3400	32.6000	33.4200	-4.378%	2,353,858	+151.317%
2025-04-09	31.7500	35.3500	31.1600	34.9500	+11.876%	3,890,389	+140.315%
2025-04-08	33.6400	33.8500	30.7700	31.2400	-3.312%	1,905,619	+168.854%
2025-04-07	31.3300	34.1500	31.1401	32.3100	-1.102%	1,791,935	+159.950%
2025-04-04	34.0600	34.3200	31.9700	32.6700	-10.247%	2,291,977	+157.086%
2025-04-03	37.4500	37.5972	36.3000	36.4000	-6.905%	3,376,550	+130.742%
2025-04-02	38.9400	39.2500	38.8000	39.1000	-0.610%	571,742	+114.808%
2025-04-01	39.0700	39.5300	38.7900	39.3400	+0.691%	678,622	+113.498%
2025-03-31	38.8500	39.2900	38.1501	39.0700	-2.349%	1,089,157	+114.973%
2025-03-28	41.0000	41.0923	39.8600	40.0100	-2.959%	897,594	+109.923%
2025-03-27	41.2900	41.6700	40.8800	41.2300	-2.020%	800,514	+103.711%
2025-03-26	43.3500	43.4200	41.8100	42.0800	-2.862%	2,179,455	+99.596%
2025-03-25	43.1500	43.4400	43.0700	43.3200	+1.953%	1,395,932	+93.883%
2025-03-24	42.7500	42.9200	42.2200	42.4900	+1.797%	871,786	+97.670%
2025-03-21	41.6900	41.9300	41.3000	41.7400	-2.042%	1,121,558	+101.222%
2025-03-20	42.4900	43.0102	42.2301	42.6100	-1.229%	779,606	+97.113%
2025-03-19	42.6100	43.4300	42.4200	43.1400	+1.149%	1,383,047	+94.692%
2025-03-18	42.7900	42.8999	42.1901	42.6500	+1.138%	754,374	+96.928%
2025-03-17	41.7100	42.3400	41.6500	42.1700	+2.057%	923,874	+99.170%
2025-03-14	41.0000	41.4600	40.8400	41.3200	+2.812%	1,669,104	+103.267%
2025-03-13	39.6000	40.4800	39.4201	40.1900	+1.541%	1,750,396	+108.982%
2025-03-12	39.8200	39.8800	39.3300	39.5800	+0.661%	358,001	+112.203%
2025-03-11	38.7900	39.5700	38.5900	39.3200	+1.839%	744,117	+113.606%
2025-03-10	39.3700	39.5500	38.0650	38.6100	-3.354%	879,688	+117.534%
2025-03-07	39.8200	40.2488	39.1200	39.9500	-0.424%	702,173	+110.238%
2025-03-06	40.0100	40.8500	40.0100	40.1200	-1.158%	1,200,237	+109.347%
2025-03-05	38.9300	40.6700	38.9300	40.5900	+7.609%	2,816,779	+106.923%
2025-03-04	37.6900	38.2600	36.7850	37.7200	-0.079%	1,479,127	+122.667%
2025-03-03	39.0600	39.4500	37.5150	37.7500	-1.230%	546,929	+122.490%
2025-02-28	38.0600	38.3200	37.7300	38.2200	-1.215%	666,204	+119.754%
2025-02-27	39.9200	39.9200	38.5800	38.6900	-1.802%	1,307,634	+117.085%
2025-02-26	39.4000	40.0400	39.2150	39.4000	+0.690%	686,790	+113.173%
2025-02-25	39.4400	39.6600	38.5200	39.1300	-0.128%	789,423	+114.643%
2025-02-24	39.3800	39.5500	38.8601	39.1800	-0.229%	505,272	+114.370%
2025-02-21	40.7700	40.8850	39.0899	39.2700	-4.499%	992,754	+113.878%
2025-02-20	40.8000	41.2300	40.7300	41.1200	+2.467%	850,333	+104.256%
2025-02-19	40.8500	40.8500	40.0300	40.1300	-2.997%	1,925,816	+109.295%
2025-02-18	41.7300	41.7600	41.2800	41.3700	-0.720%	1,357,879	+103.022%
2025-02-14	42.3600	42.5201	41.6100	41.6700	-0.974%	1,509,595	+101.560%
2025-02-13	41.1100	42.2300	40.9200	42.0800	+2.986%	2,006,251	+99.596%
2025-02-12	40.3000	41.1568	40.2200	40.8600	+0.914%	1,338,100	+105.556%