CRAK
VanEck Oil Refiners ETF
stockNYSEETF
Market OpenOct 5, 2026 2:20:01 PM EDT
65.32USD+1.681%(+1.08)304,026
64.94Bid65.51Ask0.57SpreadCRAK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 64.49 | 65.35 | 64.08 | 65.32 | +1.681% | 304,026 | 0.000% |
| 2026-10-02 | 63.90 | 64.44 | 63.30 | 64.24 | +0.990% | 302,611 | +1.681% |
| 2026-10-01 | 62.59 | 63.61 | 62.18 | 63.61 | +0.426% | 533,016 | +2.688% |
| 2026-09-30 | 63.51 | 63.99 | 63.13 | 63.34 | +0.748% | 557,065 | +3.126% |
| 2026-09-29 | 62.77 | 62.99 | 62.40 | 62.87 | -2.148% | 479,083 | +3.897% |
| 2026-09-28 | 64.33 | 64.55 | 63.96 | 64.25 | +0.078% | 353,964 | +1.665% |
| 2026-09-25 | 63.78 | 64.37 | 63.25 | 64.20 | +0.062% | 497,753 | +1.745% |
| 2026-09-24 | 64.20 | 65.12 | 63.72 | 64.16 | +0.125% | 1,016,522 | +1.808% |
| 2026-09-23 | 64.52 | 64.90 | 63.24 | 64.08 | +0.078% | 898,635 | +1.935% |
| 2026-09-22 | 63.90 | 64.89 | 63.12 | 64.03 | -1.295% | 1,466,989 | +2.015% |
| 2026-09-21 | 65.46 | 66.13 | 64.54 | 64.87 | -0.795% | 990,406 | +0.694% |
| 2026-09-18 | 65.76 | 66.01 | 65.22 | 65.39 | -1.610% | 849,074 | -0.107% |
| 2026-09-17 | 65.30 | 66.59 | 65.00 | 66.46 | +1.870% | 591,405 | -1.715% |
| 2026-09-16 | 65.02 | 65.79 | 64.70 | 65.24 | -0.473% | 421,705 | +0.123% |
| 2026-09-15 | 64.24 | 65.60 | 64.11 | 65.55 | +1.707% | 545,734 | -0.351% |
| 2026-09-14 | 65.56 | 65.70 | 64.07 | 64.45 | -1.828% | 922,135 | +1.350% |
| 2026-09-11 | 65.38 | 66.58 | 65.30 | 65.65 | +0.061% | 635,157 | -0.503% |
| 2026-09-10 | 66.11 | 66.19 | 65.25 | 65.61 | -1.041% | 823,584 | -0.442% |
| 2026-09-09 | 66.41 | 66.49 | 65.83 | 66.30 | +2.331% | 1,111,363 | -1.478% |
| 2026-09-08 | 64.50 | 64.92 | 64.39 | 64.79 | +1.887% | 708,707 | +0.818% |
| 2026-09-04 | 62.79 | 63.69 | 62.50 | 63.59 | +1.306% | 386,663 | +2.721% |
| 2026-09-03 | 62.64 | 63.34 | 62.28 | 62.77 | +0.738% | 391,618 | +4.062% |
| 2026-09-02 | 62.10 | 62.75 | 61.54 | 62.31 | -0.224% | 495,508 | +4.831% |
| 2026-09-01 | 62.65 | 62.65 | 62.01 | 62.45 | +1.694% | 637,080 | +4.596% |
| 2026-08-31 | 61.50 | 61.80 | 60.61 | 61.41 | +2.027% | 456,340 | +6.367% |
| 2026-08-28 | 59.63 | 60.20 | 59.60 | 60.19 | +1.741% | 326,190 | +8.523% |
| 2026-08-27 | 59.42 | 59.62 | 58.66 | 59.16 | -0.270% | 307,662 | +10.412% |
| 2026-08-26 | 58.54 | 59.68 | 58.20 | 59.32 | +0.220% | 461,900 | +10.115% |
| 2026-08-25 | 59.50 | 60.00 | 59.18 | 59.19 | -1.922% | 297,589 | +10.356% |
| 2026-08-24 | 60.67 | 60.83 | 59.90 | 60.35 | -1.049% | 483,249 | +8.235% |
| 2026-08-21 | 59.98 | 61.06 | 59.98 | 60.99 | +2.092% | 359,411 | +7.100% |
| 2026-08-20 | 60.61 | 60.76 | 59.62 | 59.74 | -1.109% | 399,839 | +9.340% |
| 2026-08-19 | 60.70 | 60.84 | 60.22 | 60.41 | +0.516% | 451,185 | +8.128% |
| 2026-08-18 | 60.52 | 60.52 | 59.56 | 60.10 | +0.367% | 420,846 | +8.686% |
| 2026-08-17 | 59.24 | 60.07 | 59.19 | 59.88 | +1.440% | 411,985 | +9.085% |
| 2026-08-14 | 58.82 | 59.38 | 58.79 | 59.03 | +1.010% | 303,610 | +10.656% |
| 2026-08-13 | 57.27 | 58.45 | 57.00 | 58.44 | +0.724% | 225,077 | +11.773% |
| 2026-08-12 | 57.41 | 58.04 | 57.26 | 58.02 | +1.310% | 237,526 | +12.582% |
| 2026-08-11 | 56.47 | 57.32 | 56.47 | 57.27 | +2.268% | 508,818 | +14.056% |
| 2026-08-10 | 54.85 | 56.00 | 54.85 | 56.00 | +2.227% | 797,494 | +16.643% |
| 2026-08-07 | 54.54 | 54.92 | 54.13 | 54.78 | +1.369% | 203,755 | +19.241% |
| 2026-08-06 | 54.12 | 54.41 | 53.55 | 54.04 | +1.274% | 136,828 | +20.873% |
| 2026-08-05 | 54.67 | 54.88 | 53.31 | 53.36 | -1.984% | 448,635 | +22.414% |
| 2026-08-04 | 54.05 | 54.58 | 53.63 | 54.44 | +0.554% | 333,562 | +19.985% |
| 2026-08-03 | 54.26 | 54.99 | 54.01 | 54.14 | -1.991% | 314,215 | +20.650% |
| 2026-07-31 | 55.79 | 55.79 | 54.77 | 55.24 | -1.039% | 324,809 | +18.248% |
| 2026-07-30 | 54.40 | 56.00 | 54.40 | 55.82 | +2.894% | 499,071 | +17.019% |
| 2026-07-29 | 54.41 | 54.89 | 53.95 | 54.25 | +1.687% | 394,788 | +20.406% |
| 2026-07-28 | 53.78 | 53.94 | 53.25 | 53.35 | -0.652% | 717,606 | +22.437% |
| 2026-07-27 | 53.68 | 53.93 | 53.26 | 53.70 | -2.612% | 428,300 | +21.639% |
| 2026-07-24 | 55.58 | 55.73 | 55.00 | 55.14 | -1.005% | 309,197 | +18.462% |
| 2026-07-23 | 56.53 | 56.85 | 55.62 | 55.70 | +0.252% | 352,551 | +17.271% |
| 2026-07-22 | 56.14 | 56.14 | 55.38 | 55.56 | -0.198% | 404,811 | +17.567% |
| 2026-07-21 | 55.16 | 55.67 | 55.09 | 55.67 | +1.606% | 452,826 | +17.334% |
| 2026-07-20 | 54.40 | 55.00 | 54.26 | 54.79 | +0.995% | 635,377 | +19.219% |
| 2026-07-17 | 53.98 | 54.35 | 53.50 | 54.25 | +1.213% | 503,037 | +20.406% |
| 2026-07-16 | 53.04 | 53.71 | 53.00 | 53.60 | +1.824% | 324,646 | +21.866% |
| 2026-07-15 | 53.10 | 53.10 | 52.09 | 52.64 | -0.076% | 200,270 | +24.088% |
| 2026-07-14 | 52.38 | 52.68 | 51.81 | 52.68 | +1.386% | 214,380 | +23.994% |
| 2026-07-13 | 51.38 | 52.04 | 51.25 | 51.96 | +3.239% | 138,619 | +25.712% |
| 2026-07-10 | 50.06 | 50.52 | 49.90 | 50.33 | +0.922% | 200,788 | +29.783% |
| 2026-07-09 | 49.93 | 50.13 | 49.55 | 49.87 | -0.240% | 292,099 | +30.981% |
| 2026-07-08 | 49.00 | 49.99 | 48.82 | 49.99 | +2.502% | 211,573 | +30.666% |
| 2026-07-07 | 48.84 | 48.90 | 48.23 | 48.77 | +0.598% | 326,500 | +33.935% |
| 2026-07-06 | 47.62 | 48.69 | 47.62 | 48.48 | +2.149% | 58,430 | +34.736% |
| 2026-07-02 | 47.27 | 48.19 | 47.27 | 47.46 | +1.086% | 83,710 | +37.632% |
| 2026-07-01 | 46.10 | 46.99 | 46.10 | 46.95 | +1.888% | 91,073 | +39.127% |
| 2026-06-30 | 46.70 | 46.70 | 46.04 | 46.08 | -0.861% | 38,352 | +41.753% |
| 2026-06-29 | 45.72 | 46.88 | 45.72 | 46.48 | +2.188% | 41,084 | +40.534% |
| 2026-06-26 | 45.30 | 45.72 | 45.30 | 45.48 | -0.230% | 39,897 | +43.608% |
| 2026-06-25 | 44.83 | 45.72 | 44.83 | 45.59 | +1.559% | 50,246 | +43.277% |
| 2026-06-24 | 44.87 | 45.25 | 44.55 | 44.89 | -0.971% | 41,336 | +45.511% |
| 2026-06-23 | 45.06 | 45.55 | 44.92 | 45.33 | -0.831% | 37,205 | +44.099% |
| 2026-06-22 | 45.20 | 45.96 | 45.01 | 45.71 | +0.950% | 58,888 | +42.901% |
| 2026-06-18 | 45.81 | 45.81 | 45.09 | 45.28 | -1.970% | 174,130 | +44.258% |
| 2026-06-17 | 46.91 | 47.08 | 46.15 | 46.19 | -1.744% | 82,378 | +41.416% |
| 2026-06-16 | 46.91 | 47.35 | 46.85 | 47.01 | -0.106% | 53,195 | +38.949% |
| 2026-06-15 | 47.19 | 47.78 | 46.91 | 47.06 | -2.929% | 178,549 | +38.802% |
| 2026-06-12 | 47.64 | 48.61 | 47.57 | 48.48 | +0.010% | 53,706 | +34.736% |
| 2026-06-11 | 48.50 | 48.97 | 48.28 | 48.48 | +1.053% | 41,409 | +34.750% |
| 2026-06-10 | 47.81 | 48.57 | 47.69 | 47.97 | +0.822% | 68,079 | +36.168% |
| 2026-06-09 | 48.47 | 48.70 | 47.11 | 47.58 | -2.202% | 297,802 | +37.288% |
| 2026-06-08 | 48.94 | 49.20 | 48.43 | 48.65 | +0.330% | 66,602 | +34.265% |
| 2026-06-05 | 49.49 | 49.49 | 48.49 | 48.49 | -2.709% | 91,069 | +34.708% |
| 2026-06-04 | 49.59 | 50.01 | 49.27 | 49.84 | -0.260% | 117,229 | +31.059% |
| 2026-06-03 | 50.03 | 50.27 | 49.46 | 49.97 | +0.563% | 61,857 | +30.718% |
| 2026-06-02 | 49.15 | 49.80 | 49.06 | 49.69 | +1.305% | 50,131 | +31.455% |
| 2026-06-01 | 48.34 | 49.30 | 48.28 | 49.05 | +1.806% | 158,056 | +33.170% |
| 2026-05-29 | 47.93 | 48.42 | 47.93 | 48.18 | +0.375% | 113,314 | +35.575% |
| 2026-05-28 | 48.00 | 48.30 | 47.81 | 48.00 | +1.053% | 102,211 | +36.083% |
| 2026-05-27 | 47.39 | 47.75 | 47.03 | 47.50 | -0.814% | 136,688 | +37.516% |
| 2026-05-26 | 48.45 | 48.67 | 47.89 | 47.89 | -1.258% | 41,891 | +36.396% |
| 2026-05-22 | 48.22 | 48.75 | 47.83 | 48.50 | +0.622% | 66,175 | +34.680% |
| 2026-05-21 | 49.29 | 49.29 | 48.20 | 48.20 | -2.488% | 99,314 | +35.519% |
| 2026-05-20 | 49.81 | 49.89 | 49.04 | 49.43 | -0.589% | 180,234 | +32.146% |
| 2026-05-19 | 49.68 | 49.88 | 49.10 | 49.72 | -0.215% | 78,656 | +31.369% |
| 2026-05-18 | 49.35 | 49.98 | 48.85 | 49.83 | +1.166% | 305,770 | +31.086% |
| 2026-05-15 | 49.17 | 49.40 | 48.85 | 49.26 | +0.511% | 194,321 | +32.615% |
| 2026-05-14 | 49.18 | 49.19 | 48.74 | 49.01 | -0.598% | 38,026 | +33.293% |
| 2026-05-13 | 49.90 | 49.90 | 49.07 | 49.30 | -0.924% | 77,624 | +32.495% |
| 2026-05-12 | 50.44 | 50.44 | 49.68 | 49.76 | -0.955% | 84,828 | +31.270% |
| 2026-05-11 | 50.10 | 50.24 | 49.72 | 50.24 | +1.209% | 115,556 | +30.016% |
| 2026-05-08 | 49.43 | 50.00 | 48.96 | 49.64 | +1.079% | 101,117 | +31.587% |
| 2026-05-07 | 49.23 | 49.60 | 48.71 | 49.11 | -1.996% | 68,405 | +33.008% |
| 2026-05-06 | 50.53 | 50.53 | 49.73 | 50.11 | -3.542% | 94,445 | +30.353% |
| 2026-05-05 | 51.44 | 51.99 | 51.34 | 51.95 | +2.064% | 73,439 | +25.736% |
| 2026-05-04 | 50.85 | 51.04 | 50.61 | 50.90 | +0.393% | 46,031 | +28.331% |
| 2026-05-01 | 50.87 | 51.15 | 50.30 | 50.70 | -0.236% | 96,093 | +28.836% |
| 2026-04-30 | 50.31 | 50.97 | 49.85 | 50.82 | +1.336% | 60,273 | +28.532% |
| 2026-04-29 | 49.43 | 50.26 | 49.16 | 50.15 | +3.895% | 98,487 | +30.249% |
| 2026-04-28 | 48.20 | 48.37 | 47.87 | 48.27 | +1.047% | 129,238 | +35.322% |
| 2026-04-27 | 47.72 | 47.95 | 47.45 | 47.77 | +0.231% | 108,079 | +36.739% |
| 2026-04-24 | 47.47 | 47.71 | 47.18 | 47.66 | +1.210% | 260,199 | +37.054% |
| 2026-04-23 | 47.50 | 47.84 | 47.00 | 47.09 | -0.148% | 39,854 | +38.713% |
| 2026-04-22 | 47.38 | 47.48 | 46.96 | 47.16 | +0.877% | 105,800 | +38.507% |
| 2026-04-21 | 46.60 | 46.85 | 46.30 | 46.75 | +0.343% | 40,061 | +39.722% |
| 2026-04-20 | 46.79 | 46.99 | 46.25 | 46.59 | -0.021% | 50,684 | +40.202% |
| 2026-04-17 | 47.28 | 47.28 | 46.38 | 46.60 | -3.098% | 122,747 | +40.172% |
| 2026-04-16 | 47.95 | 48.33 | 47.73 | 48.09 | +0.775% | 47,146 | +35.829% |
| 2026-04-15 | 47.91 | 47.91 | 47.40 | 47.72 | -0.604% | 57,300 | +36.882% |
| 2026-04-14 | 47.97 | 48.35 | 47.80 | 48.01 | -0.559% | 58,121 | +36.055% |
| 2026-04-13 | 48.18 | 48.46 | 47.48 | 48.28 | +1.728% | 66,651 | +35.294% |
| 2026-04-10 | 47.74 | 47.91 | 47.05 | 47.46 | -1.228% | 151,680 | +37.632% |
| 2026-04-09 | 48.60 | 48.64 | 47.80 | 48.05 | -0.600% | 64,569 | +35.942% |
| 2026-04-08 | 47.81 | 48.34 | 47.24 | 48.34 | -1.798% | 143,538 | +35.126% |
| 2026-04-07 | 49.24 | 49.45 | 48.92 | 49.23 | -0.193% | 80,033 | +32.697% |
| 2026-04-06 | 49.00 | 49.45 | 48.82 | 49.32 | +1.157% | 87,949 | +32.441% |
| 2026-04-02 | 48.67 | 49.00 | 48.50 | 48.76 | +0.693% | 99,753 | +33.974% |
| 2026-04-01 | 49.10 | 49.10 | 48.17 | 48.42 | -1.984% | 130,168 | +34.903% |
| 2026-03-31 | 48.94 | 49.49 | 48.71 | 49.40 | +0.796% | 112,427 | +32.227% |
| 2026-03-30 | 49.71 | 49.75 | 48.84 | 49.01 | +0.492% | 158,026 | +33.279% |
| 2026-03-27 | 48.67 | 48.97 | 48.20 | 48.77 | +0.062% | 214,590 | +33.935% |
| 2026-03-26 | 48.62 | 49.19 | 48.35 | 48.74 | +0.206% | 72,182 | +34.017% |
| 2026-03-25 | 48.35 | 49.19 | 48.33 | 48.64 | -0.062% | 205,858 | +34.293% |
| 2026-03-24 | 47.64 | 49.14 | 47.64 | 48.67 | +2.442% | 102,646 | +34.210% |
| 2026-03-23 | 47.18 | 48.27 | 46.72 | 47.51 | -0.523% | 105,695 | +37.487% |
| 2026-03-20 | 48.70 | 48.72 | 47.76 | 47.76 | -1.485% | 279,674 | +36.767% |
| 2026-03-19 | 48.12 | 48.95 | 48.00 | 48.48 | +0.560% | 143,455 | +34.736% |
| 2026-03-18 | 48.13 | 48.63 | 48.12 | 48.21 | +0.145% | 135,144 | +35.491% |
| 2026-03-17 | 47.56 | 48.24 | 47.56 | 48.14 | +1.754% | 89,440 | +35.688% |
| 2026-03-16 | 47.30 | 47.45 | 46.85 | 47.31 | +0.982% | 73,904 | +38.068% |
| 2026-03-13 | 47.38 | 47.51 | 46.59 | 46.85 | -1.431% | 77,015 | +39.424% |
| 2026-03-12 | 47.50 | 48.00 | 47.26 | 47.53 | +0.892% | 162,243 | +37.429% |
| 2026-03-11 | 45.67 | 47.12 | 45.67 | 47.11 | +2.928% | 84,909 | +38.654% |
| 2026-03-10 | 45.59 | 46.58 | 45.51 | 45.77 | -1.123% | 81,617 | +42.714% |
| 2026-03-09 | 47.05 | 47.05 | 45.81 | 46.29 | -1.132% | 446,540 | +41.110% |
| 2026-03-06 | 46.61 | 46.96 | 46.00 | 46.82 | +0.364% | 85,755 | +39.513% |
| 2026-03-05 | 46.75 | 47.21 | 46.27 | 46.65 | +0.712% | 300,471 | +40.021% |
| 2026-03-04 | 44.88 | 46.32 | 44.80 | 46.32 | +1.312% | 285,170 | +41.019% |
| 2026-03-03 | 45.66 | 45.77 | 44.66 | 45.72 | -1.189% | 87,462 | +42.870% |
| 2026-03-02 | 45.83 | 46.33 | 45.36 | 46.27 | +3.143% | 117,872 | +41.171% |
| 2026-02-27 | 44.80 | 44.96 | 44.26 | 44.86 | +0.268% | 35,975 | +45.609% |
| 2026-02-26 | 44.50 | 44.80 | 44.19 | 44.74 | +0.089% | 43,444 | +45.999% |
| 2026-02-25 | 44.39 | 44.79 | 44.31 | 44.70 | -0.179% | 26,402 | +46.130% |
| 2026-02-24 | 44.60 | 44.87 | 44.46 | 44.78 | +0.607% | 57,197 | +45.869% |
| 2026-02-23 | 44.95 | 44.99 | 44.24 | 44.51 | -0.224% | 23,484 | +46.754% |
| 2026-02-20 | 44.33 | 44.77 | 44.33 | 44.61 | +0.836% | 40,086 | +46.425% |
| 2026-02-19 | 44.38 | 44.38 | 43.97 | 44.24 | +0.431% | 21,912 | +47.649% |
| 2026-02-18 | 44.37 | 44.37 | 43.75 | 44.05 | +0.525% | 18,376 | +48.286% |
| 2026-02-17 | 44.46 | 44.46 | 43.41 | 43.82 | -1.683% | 85,597 | +49.064% |
| 2026-02-13 | 44.14 | 44.57 | 43.67 | 44.57 | +0.157% | 46,188 | +46.556% |
| 2026-02-12 | 45.57 | 45.57 | 44.20 | 44.50 | -1.330% | 39,641 | +46.787% |
| 2026-02-11 | 44.97 | 45.16 | 44.39 | 45.10 | +2.360% | 64,152 | +44.834% |
| 2026-02-10 | 44.59 | 44.59 | 43.80 | 44.06 | -0.699% | 205,485 | +48.252% |
| 2026-02-09 | 44.37 | 44.49 | 44.13 | 44.37 | +0.226% | 48,084 | +47.217% |
| 2026-02-06 | 43.40 | 44.34 | 43.40 | 44.27 | +2.572% | 55,825 | +47.549% |
| 2026-02-05 | 43.32 | 43.32 | 42.65 | 43.16 | -0.918% | 73,110 | +51.344% |
| 2026-02-04 | 43.13 | 43.77 | 43.13 | 43.56 | +2.350% | 68,290 | +49.954% |
| 2026-02-03 | 41.47 | 42.56 | 41.42 | 42.56 | +2.876% | 29,004 | +53.477% |
| 2026-02-02 | 41.00 | 41.40 | 41.00 | 41.37 | -1.312% | 55,298 | +57.892% |
| 2026-01-30 | 42.27 | 42.27 | 41.44 | 41.92 | -0.816% | 52,829 | +55.821% |
| 2026-01-29 | 42.24 | 42.56 | 41.90 | 42.27 | +1.355% | 69,088 | +54.549% |
| 2026-01-28 | 41.72 | 41.72 | 41.16 | 41.70 | +0.192% | 53,303 | +56.643% |
| 2026-01-27 | 41.27 | 41.64 | 41.27 | 41.62 | +0.848% | 23,078 | +56.944% |
| 2026-01-26 | 41.58 | 41.66 | 41.20 | 41.27 | -0.121% | 51,122 | +58.275% |
| 2026-01-23 | 41.21 | 41.45 | 41.06 | 41.32 | +0.707% | 65,493 | +58.083% |
| 2026-01-22 | 40.86 | 41.16 | 40.76 | 41.03 | +1.009% | 89,936 | +59.201% |
| 2026-01-21 | 40.46 | 40.65 | 40.32 | 40.62 | +2.240% | 65,445 | +60.807% |
| 2026-01-20 | 39.86 | 40.03 | 39.38 | 39.73 | -0.426% | 33,816 | +64.410% |
| 2026-01-16 | 40.32 | 40.32 | 39.84 | 39.90 | -0.968% | 63,896 | +63.709% |
| 2026-01-15 | 40.16 | 40.38 | 40.00 | 40.29 | +0.574% | 31,661 | +62.125% |
| 2026-01-14 | 39.66 | 40.37 | 39.64 | 40.06 | +1.598% | 30,147 | +63.055% |
| 2026-01-13 | 39.55 | 39.71 | 39.34 | 39.43 | -0.076% | 55,156 | +65.661% |
| 2026-01-12 | 39.50 | 39.83 | 39.35 | 39.46 | +0.921% | 118,430 | +65.535% |
| 2026-01-09 | 39.44 | 39.44 | 39.00 | 39.10 | -0.128% | 109,042 | +67.059% |
| 2026-01-08 | 38.69 | 39.25 | 38.38 | 39.15 | +1.294% | 184,812 | +66.845% |
| 2026-01-07 | 38.82 | 38.97 | 38.41 | 38.65 | -0.821% | 221,051 | +69.004% |
| 2026-01-06 | 39.46 | 39.46 | 38.88 | 38.97 | -0.485% | 131,379 | +67.616% |
| 2026-01-05 | 39.06 | 39.31 | 38.82 | 39.16 | +3.270% | 291,376 | +66.803% |
| 2026-01-02 | 37.91 | 37.97 | 37.76 | 37.92 | +1.104% | 14,834 | +72.257% |
| 2025-12-31 | 37.54 | 37.60 | 37.45 | 37.51 | -0.064% | 21,700 | +74.158% |
| 2025-12-30 | 37.58 | 37.84 | 37.49 | 37.53 | -0.119% | 9,818 | +74.047% |
| 2025-12-29 | 37.38 | 37.73 | 37.26 | 37.57 | +0.521% | 40,811 | +73.840% |
| 2025-12-26 | 37.78 | 37.78 | 37.27 | 37.38 | -0.711% | 9,029 | +74.746% |
| 2025-12-24 | 37.87 | 37.87 | 37.45 | 37.65 | +0.267% | 6,418 | +73.504% |
| 2025-12-23 | 37.50 | 37.58 | 37.43 | 37.55 | +0.152% | 5,690 | +73.968% |
| 2025-12-22 | 37.74 | 37.93 | 37.47 | 37.49 | -1.910% | 17,409 | +74.233% |
| 2025-12-19 | 38.10 | 38.22 | 38.09 | 38.22 | +0.855% | 6,722 | +70.905% |
| 2025-12-18 | 38.17 | 38.20 | 37.86 | 37.90 | -0.792% | 28,412 | +72.366% |
| 2025-12-17 | 38.50 | 38.50 | 38.04 | 38.20 | -0.769% | 17,067 | +71.001% |
| 2025-12-16 | 38.91 | 39.16 | 38.34 | 38.49 | -2.483% | 23,526 | +69.685% |
| 2025-12-15 | 40.02 | 40.02 | 39.40 | 39.48 | +0.702% | 6,621 | +65.472% |
| 2025-12-12 | 39.40 | 39.52 | 39.13 | 39.20 | -0.910% | 16,188 | +66.633% |
| 2025-12-11 | 39.92 | 39.92 | 39.54 | 39.56 | -0.951% | 7,329 | +65.116% |
| 2025-12-10 | 39.39 | 39.95 | 39.39 | 39.94 | +0.859% | 5,271 | +63.545% |
| 2025-12-09 | 39.58 | 39.82 | 39.42 | 39.60 | +0.152% | 37,590 | +64.949% |
| 2025-12-08 | 40.08 | 40.08 | 39.54 | 39.54 | -1.054% | 39,965 | +65.200% |
| 2025-12-05 | 39.76 | 40.14 | 39.76 | 39.96 | +0.506% | 7,000 | +63.459% |
| 2025-12-04 | 39.76 | 39.91 | 39.62 | 39.76 | -0.201% | 30,283 | +64.286% |
| 2025-12-03 | 39.58 | 40.00 | 39.58 | 39.84 | +0.520% | 6,835 | +63.956% |
| 2025-12-02 | 39.85 | 39.93 | 39.30 | 39.63 | -0.542% | 26,290 | +64.808% |
| 2025-12-01 | 39.72 | 40.30 | 39.72 | 39.85 | +0.481% | 14,453 | +63.915% |
| 2025-11-28 | 39.57 | 39.66 | 39.30 | 39.66 | +0.226% | 9,348 | +64.703% |
| 2025-11-26 | 39.29 | 39.68 | 39.29 | 39.57 | +0.451% | 19,745 | +65.075% |
| 2025-11-25 | 39.45 | 39.51 | 39.06 | 39.39 | -0.057% | 13,751 | +65.818% |
| 2025-11-24 | 39.48 | 39.48 | 38.86 | 39.41 | -0.893% | 31,971 | +65.724% |
| 2025-11-21 | 39.63 | 39.83 | 39.06 | 39.77 | +0.305% | 29,830 | +64.244% |
| 2025-11-20 | 40.77 | 40.77 | 39.56 | 39.65 | -1.469% | 36,212 | +64.746% |
| 2025-11-19 | 40.05 | 40.46 | 40.05 | 40.24 | -1.344% | 80,516 | +62.326% |
| 2025-11-18 | 40.30 | 40.89 | 40.30 | 40.79 | +0.021% | 129,794 | +60.144% |
| 2025-11-17 | 41.49 | 41.49 | 40.62 | 40.78 | -1.161% | 70,898 | +60.177% |
| 2025-11-14 | 40.50 | 41.49 | 40.50 | 41.26 | +1.492% | 24,940 | +58.316% |
| 2025-11-13 | 40.45 | 41.05 | 40.45 | 40.65 | -0.385% | 17,459 | +60.678% |
| 2025-11-12 | 41.07 | 41.07 | 40.70 | 40.81 | -0.171% | 62,504 | +60.059% |
| 2025-11-11 | 40.59 | 40.98 | 40.45 | 40.88 | +1.088% | 38,808 | +59.785% |
| 2025-11-10 | 39.86 | 40.50 | 39.79 | 40.44 | +2.369% | 16,708 | +61.523% |
| 2025-11-07 | 39.46 | 39.71 | 39.10 | 39.50 | +0.228% | 19,180 | +65.350% |
| 2025-11-06 | 38.78 | 39.65 | 38.78 | 39.41 | +1.871% | 13,450 | +65.727% |
| 2025-11-05 | 38.74 | 38.85 | 38.46 | 38.69 | +0.027% | 10,448 | +68.828% |
| 2025-11-04 | 38.96 | 39.03 | 38.18 | 38.68 | -2.051% | 17,440 | +68.873% |
| 2025-11-03 | 39.29 | 39.50 | 39.16 | 39.49 | +0.997% | 14,837 | +65.409% |
| 2025-10-31 | 39.62 | 39.68 | 39.05 | 39.10 | -1.976% | 22,324 | +67.059% |
| 2025-10-30 | 39.90 | 40.14 | 39.70 | 39.89 | -0.429% | 8,487 | +63.758% |
| 2025-10-29 | 39.63 | 40.22 | 39.50 | 40.06 | +1.074% | 12,897 | +63.055% |
| 2025-10-28 | 39.79 | 39.92 | 39.55 | 39.63 | -0.193% | 15,785 | +64.806% |
| 2025-10-27 | 39.79 | 39.87 | 39.56 | 39.71 | +1.584% | 14,439 | +64.489% |
| 2025-10-24 | 39.40 | 39.58 | 39.09 | 39.09 | +0.584% | 19,008 | +67.094% |
| 2025-10-23 | 38.16 | 39.00 | 38.16 | 38.86 | +3.209% | 37,612 | +68.071% |
| 2025-10-22 | 37.45 | 37.79 | 37.26 | 37.66 | +2.211% | 16,401 | +73.464% |
| 2025-10-21 | 36.91 | 37.02 | 36.66 | 36.84 | -0.577% | 1,756 | +77.299% |
| 2025-10-20 | 37.03 | 37.24 | 36.92 | 37.06 | +1.606% | 10,970 | +76.275% |
| 2025-10-17 | 36.30 | 36.58 | 36.13 | 36.47 | +0.155% | 12,087 | +79.106% |
| 2025-10-16 | 36.64 | 36.71 | 36.40 | 36.41 | +0.499% | 1,941 | +79.384% |
| 2025-10-15 | 36.36 | 36.67 | 35.98 | 36.23 | +0.079% | 2,502 | +80.279% |
| 2025-10-14 | 35.69 | 36.33 | 35.68 | 36.20 | +0.600% | 5,666 | +80.421% |
| 2025-10-13 | 35.80 | 36.08 | 35.80 | 35.99 | +1.375% | 2,831 | +81.504% |
| 2025-10-10 | 36.23 | 36.25 | 35.50 | 35.50 | -2.965% | 6,056 | +84.000% |
| 2025-10-09 | 36.80 | 36.80 | 36.46 | 36.58 | -0.083% | 11,227 | +78.545% |
| 2025-10-08 | 36.72 | 36.82 | 36.53 | 36.62 | -0.056% | 3,661 | +78.397% |
| 2025-10-07 | 36.80 | 36.88 | 36.52 | 36.64 | -0.636% | 8,423 | +78.297% |
| 2025-10-06 | 37.20 | 37.20 | 36.80 | 36.87 | -0.646% | 13,276 | +77.163% |
| 2025-10-03 | 37.21 | 37.39 | 37.01 | 37.11 | +0.297% | 7,078 | +76.018% |
| 2025-10-02 | 37.13 | 37.13 | 36.66 | 37.00 | +0.027% | 3,894 | +76.541% |
| 2025-10-01 | 36.85 | 37.02 | 36.71 | 36.99 | +0.818% | 3,610 | +76.588% |
| 2025-09-30 | 37.09 | 37.09 | 36.54 | 36.69 | -2.238% | 17,199 | +78.032% |
| 2025-09-29 | 37.66 | 37.66 | 37.14 | 37.53 | -0.318% | 12,768 | +74.047% |
| 2025-09-26 | 37.78 | 37.87 | 37.55 | 37.65 | +0.278% | 13,565 | +73.494% |
| 2025-09-25 | 37.40 | 37.55 | 37.26 | 37.55 | +0.826% | 6,982 | +73.976% |
| 2025-09-24 | 37.27 | 37.30 | 36.90 | 37.24 | +0.915% | 9,797 | +75.414% |
| 2025-09-23 | 37.03 | 37.18 | 36.76 | 36.90 | +0.600% | 17,604 | +77.019% |
| 2025-09-22 | 36.50 | 36.68 | 36.38 | 36.68 | +0.766% | 4,895 | +78.081% |
| 2025-09-19 | 36.43 | 36.57 | 36.26 | 36.40 | -1.275% | 19,825 | +79.446% |
| 2025-09-18 | 36.95 | 36.95 | 36.69 | 36.87 | -0.456% | 2,496 | +77.158% |
| 2025-09-17 | 37.20 | 37.34 | 37.01 | 37.04 | -0.543% | 8,967 | +76.350% |
| 2025-09-16 | 36.95 | 37.24 | 36.95 | 37.24 | +1.964% | 7,693 | +75.391% |
| 2025-09-15 | 36.19 | 36.62 | 36.19 | 36.52 | +1.205% | 4,699 | +78.836% |
| 2025-09-12 | 36.41 | 36.41 | 36.02 | 36.09 | -0.697% | 2,994 | +80.992% |
| 2025-09-11 | 36.29 | 36.40 | 36.16 | 36.34 | +1.095% | 8,277 | +79.731% |
| 2025-09-10 | 36.37 | 36.37 | 35.82 | 35.95 | -0.711% | 6,654 | +81.699% |
| 2025-09-09 | 36.23 | 36.36 | 36.00 | 36.21 | +0.638% | 2,580 | +80.406% |
| 2025-09-08 | 35.91 | 36.05 | 35.69 | 35.98 | +0.640% | 19,263 | +81.556% |
| 2025-09-05 | 35.55 | 35.92 | 35.49 | 35.75 | +0.841% | 5,084 | +82.718% |
| 2025-09-04 | 35.45 | 35.71 | 35.19 | 35.45 | -0.207% | 18,285 | +84.255% |
| 2025-09-03 | 35.45 | 35.62 | 35.32 | 35.52 | +0.465% | 13,876 | +83.873% |
| 2025-09-02 | 35.06 | 35.61 | 35.06 | 35.36 | +0.028% | 18,885 | +84.729% |
| 2025-08-29 | 35.43 | 35.43 | 35.14 | 35.35 | -0.423% | 9,703 | +84.781% |
| 2025-08-28 | 35.47 | 35.50 | 35.45 | 35.50 | +0.297% | 2,010 | +84.000% |
| 2025-08-27 | 34.99 | 35.39 | 34.90 | 35.39 | +0.543% | 3,573 | +84.546% |
| 2025-08-26 | 35.28 | 35.31 | 35.12 | 35.20 | -0.496% | 1,658 | +85.549% |
| 2025-08-25 | 35.48 | 35.49 | 35.38 | 35.38 | -0.302% | 1,565 | +84.628% |
| 2025-08-22 | 34.56 | 35.58 | 34.55 | 35.49 | +2.925% | 13,263 | +84.071% |
| 2025-08-21 | 34.49 | 34.49 | 34.31 | 34.48 | +0.366% | 1,290 | +89.454% |
| 2025-08-20 | 34.10 | 34.35 | 34.02 | 34.35 | +0.794% | 4,736 | +90.147% |
| 2025-08-19 | 34.25 | 34.46 | 34.02 | 34.08 | +0.226% | 3,876 | +91.656% |
| 2025-08-18 | 34.18 | 34.18 | 33.83 | 34.00 | -0.483% | 4,353 | +92.090% |
| 2025-08-15 | 33.84 | 34.19 | 33.84 | 34.17 | +1.150% | 3,182 | +91.162% |
| 2025-08-14 | 33.54 | 33.78 | 33.54 | 33.78 | -0.534% | 1,851 | +93.360% |
| 2025-08-13 | 33.80 | 33.96 | 33.77 | 33.96 | +0.676% | 1,540 | +92.328% |
| 2025-08-12 | 33.58 | 33.92 | 33.56 | 33.73 | +1.184% | 2,567 | +93.627% |
| 2025-08-11 | 33.50 | 33.63 | 33.21 | 33.34 | -1.147% | 6,839 | +95.921% |
| 2025-08-08 | 33.75 | 33.87 | 33.71 | 33.73 | +0.527% | 15,874 | +93.674% |
| 2025-08-07 | 33.75 | 34.08 | 33.38 | 33.55 | -1.003% | 12,567 | +94.694% |
| 2025-08-06 | 33.59 | 33.89 | 33.51 | 33.89 | +1.376% | 11,428 | +92.741% |
| 2025-08-05 | 33.68 | 33.68 | 33.10 | 33.43 | +0.273% | 9,076 | +95.393% |
| 2025-08-04 | 32.97 | 33.44 | 32.97 | 33.34 | +1.074% | 21,904 | +95.926% |
| 2025-08-01 | 33.49 | 33.49 | 32.77 | 32.98 | -1.812% | 49,857 | +98.029% |
| 2025-07-31 | 33.96 | 33.96 | 33.51 | 33.59 | -1.093% | 5,344 | +94.442% |
| 2025-07-30 | 34.04 | 34.08 | 33.92 | 33.96 | -1.140% | 3,260 | +92.317% |
| 2025-07-29 | 34.46 | 34.46 | 34.11 | 34.36 | -0.187% | 2,984 | +90.125% |
| 2025-07-28 | 33.95 | 34.60 | 33.95 | 34.42 | +0.016% | 9,899 | +89.770% |
| 2025-07-25 | 34.28 | 34.53 | 34.28 | 34.41 | +0.074% | 12,538 | +89.801% |
| 2025-07-24 | 34.47 | 34.56 | 34.32 | 34.39 | -1.109% | 7,761 | +89.942% |
| 2025-07-23 | 34.48 | 34.85 | 34.44 | 34.78 | +1.450% | 6,220 | +87.835% |
| 2025-07-22 | 34.18 | 34.28 | 34.18 | 34.28 | +0.596% | 1,384 | +90.560% |
| 2025-07-21 | 33.84 | 34.19 | 33.84 | 34.07 | +0.545% | 7,192 | +91.696% |
| 2025-07-18 | 34.16 | 34.21 | 33.89 | 33.89 | +0.516% | 2,443 | +92.741% |
| 2025-07-17 | 33.27 | 33.74 | 33.27 | 33.72 | -0.071% | 7,547 | +93.736% |
| 2025-07-16 | 33.84 | 33.84 | 33.57 | 33.74 | -0.712% | 2,663 | +93.598% |
| 2025-07-15 | 34.05 | 34.10 | 33.93 | 33.98 | -0.840% | 1,126 | +92.219% |
| 2025-07-14 | 34.49 | 34.49 | 34.11 | 34.27 | -0.887% | 65,553 | +90.604% |
| 2025-07-11 | 34.27 | 34.64 | 34.27 | 34.58 | +0.292% | 5,268 | +88.913% |
| 2025-07-10 | 34.37 | 34.52 | 34.11 | 34.48 | +0.230% | 9,834 | +89.463% |
| 2025-07-09 | 34.25 | 34.40 | 34.22 | 34.40 | +0.430% | 2,913 | +89.899% |
| 2025-07-08 | 33.90 | 34.27 | 33.75 | 34.25 | +1.542% | 2,865 | +90.715% |
| 2025-07-07 | 33.56 | 33.86 | 33.55 | 33.73 | -0.869% | 8,538 | +93.655% |
| 2025-07-03 | 33.88 | 34.09 | 33.83 | 34.03 | +0.360% | 4,448 | +91.973% |
| 2025-07-02 | 33.40 | 33.92 | 33.40 | 33.90 | +1.533% | 7,158 | +92.663% |
| 2025-07-01 | 32.73 | 33.54 | 32.73 | 33.39 | +1.804% | 1,831 | +95.617% |
| 2025-06-30 | 32.49 | 32.85 | 32.38 | 32.80 | +1.483% | 4,512 | +99.146% |
| 2025-06-27 | 32.31 | 32.42 | 32.09 | 32.32 | -0.122% | 6,065 | +102.100% |
| 2025-06-26 | 32.24 | 32.47 | 32.24 | 32.36 | +0.768% | 4,847 | +101.854% |
| 2025-06-25 | 31.87 | 32.14 | 31.87 | 32.11 | +0.357% | 3,533 | +103.404% |
| 2025-06-24 | 32.06 | 32.36 | 31.98 | 32.00 | -1.686% | 16,528 | +104.129% |
| 2025-06-23 | 32.88 | 32.88 | 32.40 | 32.55 | -0.278% | 26,937 | +100.688% |
| 2025-06-20 | 32.71 | 32.71 | 32.51 | 32.64 | +0.258% | 1,624 | +100.129% |
| 2025-06-18 | 32.64 | 32.64 | 32.42 | 32.55 | +0.080% | 14,865 | +100.645% |
| 2025-06-17 | 32.53 | 32.57 | 32.42 | 32.53 | +0.616% | 15,215 | +100.805% |
| 2025-06-16 | 32.27 | 32.40 | 32.19 | 32.33 | +1.474% | 10,395 | +102.041% |
| 2025-06-13 | 32.02 | 32.02 | 31.70 | 31.86 | +0.069% | 8,291 | +105.019% |
| 2025-06-12 | 31.57 | 31.85 | 31.52 | 31.84 | +0.837% | 5,784 | +105.160% |
| 2025-06-11 | 31.38 | 31.69 | 31.38 | 31.57 | +0.798% | 4,361 | +106.877% |
| 2025-06-10 | 31.28 | 31.46 | 30.91 | 31.32 | +1.731% | 12,752 | +108.529% |
| 2025-06-09 | 30.56 | 30.84 | 30.55 | 30.79 | +0.723% | 5,436 | +112.139% |
| 2025-06-06 | 30.68 | 30.68 | 30.54 | 30.57 | +0.857% | 1,666 | +113.672% |
| 2025-06-05 | 30.27 | 30.52 | 30.27 | 30.31 | -0.016% | 1,668 | +115.504% |
| 2025-06-04 | 30.62 | 30.78 | 30.24 | 30.32 | -0.348% | 2,158 | +115.471% |
| 2025-06-03 | 30.06 | 30.50 | 30.00 | 30.42 | +0.789% | 20,904 | +114.720% |
| 2025-06-02 | 30.13 | 30.18 | 29.96 | 30.18 | +0.742% | 5,553 | +116.413% |
| 2025-05-30 | 29.81 | 29.96 | 29.81 | 29.96 | +0.101% | 1,884 | +118.018% |
| 2025-05-29 | 29.74 | 30.01 | 29.74 | 29.93 | +0.636% | 4,254 | +118.238% |
| 2025-05-28 | 29.79 | 30.01 | 29.68 | 29.74 | -0.273% | 3,132 | +119.627% |
| 2025-05-27 | 29.53 | 29.82 | 29.53 | 29.82 | +1.611% | 1,900 | +119.027% |
| 2025-05-23 | 29.10 | 29.50 | 29.07 | 29.35 | +0.223% | 3,207 | +122.555% |
| 2025-05-22 | 28.94 | 29.29 | 28.86 | 29.28 | -0.467% | 5,285 | +123.052% |
| 2025-05-21 | 29.75 | 29.85 | 29.33 | 29.42 | -1.201% | 4,080 | +122.009% |
| 2025-05-20 | 29.68 | 29.95 | 29.68 | 29.78 | -0.440% | 2,047 | +119.342% |
| 2025-05-19 | 29.80 | 29.91 | 29.77 | 29.91 | -0.161% | 1,233 | +118.378% |
| 2025-05-16 | 29.66 | 30.08 | 29.66 | 29.96 | +0.200% | 5,385 | +118.025% |
| 2025-05-15 | 29.61 | 29.90 | 29.61 | 29.90 | +0.054% | 4,592 | +118.462% |
| 2025-05-14 | 30.17 | 30.17 | 29.78 | 29.88 | -0.784% | 6,562 | +118.579% |
| 2025-05-13 | 29.72 | 30.18 | 29.66 | 30.12 | +1.826% | 6,005 | +116.866% |
| 2025-05-12 | 29.53 | 29.75 | 29.51 | 29.58 | +2.282% | 10,458 | +120.825% |
| 2025-05-09 | 28.74 | 29.11 | 28.74 | 28.92 | +0.819% | 14,426 | +125.864% |
| 2025-05-08 | 28.79 | 28.79 | 28.49 | 28.68 | +0.543% | 9,523 | +127.715% |
| 2025-05-07 | 28.73 | 28.73 | 28.46 | 28.53 | -0.726% | 1,556 | +128.952% |
| 2025-05-06 | 28.77 | 28.77 | 28.56 | 28.74 | +0.388% | 8,528 | +127.289% |
| 2025-05-05 | 28.39 | 28.72 | 28.39 | 28.63 | +0.980% | 9,243 | +128.171% |
| 2025-05-02 | 28.15 | 28.37 | 28.06 | 28.35 | +1.838% | 9,658 | +130.406% |
| 2025-05-01 | 27.81 | 27.84 | 27.70 | 27.84 | +0.391% | 2,065 | +134.640% |
| 2025-04-30 | 27.83 | 27.83 | 27.71 | 27.73 | -0.771% | 3,428 | +135.557% |
| 2025-04-29 | 27.84 | 27.95 | 27.69 | 27.95 | +0.994% | 2,422 | +133.741% |
| 2025-04-28 | 27.47 | 27.67 | 27.46 | 27.67 | +0.980% | 3,124 | +136.065% |
| 2025-04-25 | 27.06 | 27.45 | 27.06 | 27.40 | +0.307% | 4,544 | +138.378% |
| 2025-04-24 | 27.04 | 27.32 | 26.93 | 27.32 | +1.078% | 9,043 | +139.110% |
| 2025-04-23 | 27.41 | 27.41 | 26.86 | 27.03 | -0.002% | 1,460 | +141.687% |
| 2025-04-22 | 26.61 | 27.08 | 26.61 | 27.03 | +3.110% | 7,945 | +141.682% |
| 2025-04-21 | 26.53 | 26.53 | 26.01 | 26.21 | -0.375% | 1,157 | +149.200% |
| 2025-04-17 | 26.46 | 26.46 | 26.30 | 26.31 | +1.568% | 9,696 | +148.266% |
| 2025-04-16 | 26.22 | 26.22 | 25.90 | 25.90 | +0.133% | 11,265 | +152.159% |
| 2025-04-15 | 25.90 | 26.15 | 25.87 | 25.87 | 0.000% | 3,380 | +152.493% |