CTWO
COtwo Advisors Physical European Carbon Allowance Trust
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)15
After-hoursOct 2, 2026 4:10:30 PM EDT
18.73USD0.000%(0.00)
CTWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.73 | 18.73 | 18.73 | 18.73 | -1.447% | 15 | 0.000% |
| 2026-10-01 | 19.00 | 19.00 | 19.00 | 19.00 | +0.796% | 13 | -1.447% |
| 2026-09-30 | 18.85 | 18.85 | 18.85 | 18.85 | -0.659% | 14 | -0.663% |
| 2026-09-29 | 18.98 | 18.98 | 18.98 | 18.98 | -1.043% | 13 | -1.318% |
| 2026-09-28 | 19.18 | 19.18 | 19.18 | 19.18 | -1.032% | 16 | -2.347% |
| 2026-09-25 | 19.38 | 19.38 | 19.38 | 19.38 | +1.043% | 13 | -3.355% |
| 2026-09-24 | 19.18 | 19.18 | 19.18 | 19.18 | 0.000% | 13 | -2.347% |
| 2026-09-23 | 19.18 | 19.18 | 19.18 | 19.18 | -0.260% | 14 | -2.347% |
| 2026-09-22 | 19.23 | 19.23 | 19.23 | 19.23 | -0.517% | 14 | -2.601% |
| 2026-09-21 | 19.32 | 19.32 | 19.32 | 19.32 | +0.390% | 14 | -3.105% |
| 2026-09-18 | 19.25 | 19.25 | 19.25 | 19.25 | +1.183% | 12 | -2.727% |
| 2026-09-17 | 18.96 | 19.02 | 18.96 | 19.02 | 0.000% | 112 | -1.577% |
| 2026-09-16 | 18.90 | 19.02 | 18.90 | 19.02 | -1.169% | 363 | -1.577% |
| 2026-09-15 | 19.25 | 19.25 | 19.25 | 19.25 | -2.036% | 12 | -2.727% |
| 2026-09-14 | 19.65 | 19.65 | 19.65 | 19.65 | +2.078% | 12 | -4.707% |
| 2026-09-11 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 12 | -2.727% |
| 2026-09-10 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 16 | -2.727% |
| 2026-09-09 | 19.25 | 19.25 | 19.25 | 19.25 | +0.130% | 12 | -2.727% |
| 2026-09-08 | 19.23 | 19.23 | 19.23 | 19.23 | +1.720% | 16 | -2.601% |
| 2026-09-04 | 18.90 | 18.90 | 18.90 | 18.90 | +0.800% | 12 | -0.926% |
| 2026-09-03 | 18.75 | 18.75 | 18.75 | 18.75 | -0.794% | 16 | -0.133% |
| 2026-09-02 | 18.90 | 18.90 | 18.90 | 18.90 | +1.205% | 12 | -0.926% |
| 2026-09-01 | 18.68 | 18.68 | 18.68 | 18.68 | +0.134% | 12 | +0.268% |
| 2026-08-31 | 18.65 | 18.65 | 18.65 | 18.65 | +0.269% | 119 | +0.402% |
| 2026-08-28 | 18.53 | 18.60 | 18.53 | 18.60 | +0.405% | 112 | +0.672% |
| 2026-08-27 | 18.52 | 18.52 | 18.52 | 18.52 | -1.463% | 16 | +1.080% |
| 2026-08-26 | 18.80 | 18.80 | 18.80 | 18.80 | -0.397% | 12 | -0.399% |
| 2026-08-25 | 18.88 | 18.88 | 18.88 | 18.88 | -1.048% | 12 | -0.795% |
| 2026-08-24 | 18.98 | 19.07 | 18.98 | 19.07 | +1.733% | 350 | -1.835% |
| 2026-08-21 | 18.69 | 18.75 | 18.69 | 18.75 | +1.488% | 255 | -0.133% |
| 2026-08-20 | 18.48 | 18.48 | 18.48 | 18.48 | +0.681% | 13 | +1.353% |
| 2026-08-19 | 18.35 | 18.35 | 18.35 | 18.35 | 0.000% | 12 | +2.044% |
| 2026-08-18 | 18.42 | 18.45 | 18.35 | 18.35 | +0.548% | 1,696 | +2.044% |
| 2026-08-17 | 18.25 | 18.25 | 18.25 | 18.25 | -0.680% | 10 | +2.603% |
| 2026-08-14 | 18.38 | 18.38 | 18.38 | 18.38 | 0.000% | 8 | +1.905% |
| 2026-08-13 | 18.38 | 18.38 | 18.38 | 18.38 | +0.685% | 9 | +1.905% |
| 2026-08-12 | 18.25 | 18.25 | 18.25 | 18.25 | -1.084% | 8 | +2.603% |
| 2026-08-11 | 18.45 | 18.45 | 18.45 | 18.45 | +0.820% | 8 | +1.491% |
| 2026-08-10 | 18.18 | 18.30 | 18.18 | 18.30 | -0.136% | 112 | +2.322% |
| 2026-08-06 | 18.32 | 18.32 | 18.32 | 18.32 | 0.000% | 13 | +2.183% |
| 2026-08-05 | 18.32 | 18.32 | 18.32 | 18.32 | +0.687% | 18 | +2.183% |
| 2026-08-04 | 18.20 | 18.20 | 18.20 | 18.20 | +0.275% | 10 | +2.885% |
| 2026-08-03 | 18.15 | 18.15 | 18.15 | 18.15 | -0.412% | 8 | +3.168% |
| 2026-07-31 | 18.20 | 18.23 | 18.10 | 18.23 | -0.681% | 4,399 | +2.743% |
| 2026-07-30 | 18.25 | 18.35 | 18.25 | 18.35 | +0.273% | 157 | +2.044% |
| 2026-07-29 | 18.25 | 18.30 | 18.11 | 18.30 | -0.678% | 1,307 | +2.322% |
| 2026-07-28 | 18.43 | 18.43 | 18.43 | 18.43 | -0.325% | 8 | +1.628% |
| 2026-07-27 | 18.49 | 18.66 | 18.45 | 18.49 | -1.308% | 866 | +1.298% |
| 2026-07-24 | 18.70 | 18.90 | 18.70 | 18.73 | +0.160% | 1,299 | -0.027% |
| 2026-07-23 | 19.50 | 20.11 | 18.50 | 18.70 | -2.605% | 1,909 | +0.134% |
| 2026-07-22 | 18.70 | 19.55 | 18.70 | 19.20 | +4.434% | 2,425 | -2.474% |
| 2026-07-21 | 18.39 | 18.39 | 18.39 | 18.39 | +0.054% | 7 | +1.849% |
| 2026-07-20 | 19.07 | 19.07 | 18.29 | 18.38 | +0.630% | 33,514 | +1.905% |
| 2026-07-17 | 17.80 | 19.10 | 17.80 | 18.26 | +2.023% | 5,951 | +2.547% |
| 2026-07-16 | 18.04 | 18.66 | 17.86 | 17.90 | -2.116% | 3,232 | +4.621% |
| 2026-07-15 | 17.92 | 20.09 | 17.92 | 18.29 | +3.892% | 11,199 | +2.406% |
| 2026-07-14 | 17.30 | 17.95 | 17.30 | 17.60 | +3.835% | 2,807 | +6.392% |
| 2026-07-13 | 16.80 | 16.95 | 16.80 | 16.95 | +0.593% | 137 | +10.472% |
| 2026-07-10 | 16.85 | 16.85 | 16.85 | 16.85 | 0.000% | 6 | +11.128% |
| 2026-07-09 | 16.85 | 16.85 | 16.85 | 16.85 | -0.296% | 6 | +11.128% |
| 2026-07-08 | 16.90 | 16.90 | 16.90 | 16.90 | -0.588% | 7 | +10.799% |
| 2026-07-07 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 9 | +10.147% |
| 2026-07-06 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 15 | +10.147% |
| 2026-07-02 | 16.85 | 17.00 | 16.85 | 17.00 | -0.730% | 143 | +10.147% |
| 2026-07-01 | 17.13 | 17.13 | 17.13 | 17.13 | +0.293% | 0 | +9.343% |
| 2026-06-30 | 17.07 | 17.07 | 17.07 | 17.07 | +2.246% | 7 | +9.663% |
| 2026-06-29 | 16.70 | 16.70 | 16.70 | 16.70 | -1.475% | 8 | +12.126% |
| 2026-06-26 | 16.95 | 16.95 | 16.95 | 16.95 | -0.587% | 2 | +10.472% |
| 2026-06-25 | 17.05 | 17.05 | 17.05 | 17.05 | 0.000% | 2 | +9.824% |
| 2026-06-24 | 16.85 | 17.05 | 16.85 | 17.05 | -0.583% | 217 | +9.824% |
| 2026-06-23 | 17.15 | 17.15 | 17.15 | 17.15 | 0.000% | 0 | +9.184% |
| 2026-06-22 | 17.15 | 17.15 | 17.15 | 17.15 | +0.292% | 5 | +9.184% |
| 2026-06-18 | 17.10 | 17.10 | 17.10 | 17.10 | 0.000% | 29 | +9.503% |
| 2026-06-17 | 17.10 | 17.10 | 17.10 | 17.10 | -0.146% | 3 | +9.503% |
| 2026-06-16 | 17.13 | 17.13 | 17.13 | 17.13 | -0.868% | 4 | +9.343% |
| 2026-06-15 | 17.25 | 17.27 | 17.25 | 17.27 | +3.443% | 426 | +8.394% |
| 2026-06-12 | 16.70 | 16.70 | 16.70 | 16.70 | -0.447% | 2 | +12.126% |
| 2026-06-11 | 16.77 | 16.77 | 16.77 | 16.77 | -0.149% | 2 | +11.624% |
| 2026-06-10 | 16.80 | 16.80 | 16.80 | 16.80 | +0.149% | 249 | +11.458% |
| 2026-06-09 | 16.77 | 16.77 | 16.77 | 16.77 | -1.757% | 0 | +11.624% |
| 2026-06-08 | 17.04 | 17.07 | 17.00 | 17.07 | -0.871% | 268 | +9.663% |
| 2026-06-05 | 17.23 | 17.23 | 17.23 | 17.23 | 0.000% | 17 | +8.708% |
| 2026-06-04 | 17.23 | 17.23 | 17.23 | 17.23 | +2.377% | 3 | +8.708% |
| 2026-06-03 | 16.82 | 16.82 | 16.82 | 16.82 | +2.001% | 0 | +11.293% |
| 2026-06-02 | 17.15 | 17.15 | 16.50 | 16.50 | -5.608% | 1,093 | +13.519% |
| 2026-06-01 | 17.48 | 17.48 | 17.48 | 17.48 | -0.569% | 1 | +7.153% |
| 2026-05-29 | 17.50 | 17.57 | 17.50 | 17.57 | +1.590% | 158 | +6.543% |
| 2026-05-28 | 17.30 | 17.30 | 17.30 | 17.30 | +0.290% | 0 | +8.237% |
| 2026-05-27 | 17.14 | 17.25 | 17.10 | 17.25 | 0.000% | 538 | +8.551% |
| 2026-05-26 | 17.21 | 17.25 | 17.20 | 17.25 | +1.770% | 316 | +8.551% |
| 2026-05-22 | 16.95 | 16.95 | 16.95 | 16.95 | -0.147% | 2 | +10.472% |
| 2026-05-21 | 16.98 | 16.98 | 16.98 | 16.98 | -0.876% | 1 | +10.309% |
| 2026-05-20 | 16.95 | 17.30 | 16.95 | 17.13 | +3.318% | 2,026 | +9.343% |
| 2026-05-14 | 16.57 | 16.57 | 16.57 | 16.57 | -1.192% | 1 | +12.971% |
| 2026-05-13 | 16.80 | 16.80 | 16.77 | 16.77 | -1.358% | 203 | +11.624% |
| 2026-05-12 | 17.01 | 17.01 | 17.01 | 17.01 | +0.926% | 58 | +10.108% |
| 2026-05-11 | 16.85 | 16.85 | 16.85 | 16.85 | +1.253% | 1 | +11.128% |
| 2026-05-08 | 16.75 | 16.75 | 16.60 | 16.64 | -0.796% | 208 | +12.520% |
| 2026-05-07 | 16.77 | 16.77 | 16.77 | 16.77 | -0.149% | 1 | +11.624% |
| 2026-05-06 | 16.80 | 16.80 | 16.80 | 16.80 | +0.149% | 1 | +11.458% |
| 2026-05-05 | 16.77 | 16.77 | 16.77 | 16.77 | +1.207% | 1 | +11.624% |
| 2026-05-04 | 16.57 | 16.57 | 16.57 | 16.57 | -1.045% | 11 | +12.971% |
| 2026-05-01 | 16.75 | 16.75 | 16.75 | 16.75 | -0.741% | 301 | +11.791% |
| 2026-04-30 | 16.88 | 16.88 | 16.88 | 16.88 | -0.589% | 1 | +10.963% |
| 2026-04-29 | 16.98 | 16.98 | 16.98 | 16.98 | +0.295% | 1 | +10.309% |
| 2026-04-27 | 16.93 | 16.93 | 16.93 | 16.93 | -0.147% | 1 | +10.635% |
| 2026-04-24 | 17.00 | 17.00 | 16.95 | 16.95 | +1.194% | 200 | +10.472% |
| 2026-04-23 | 16.75 | 16.75 | 16.75 | 16.75 | -0.446% | 1 | +11.791% |
| 2026-04-22 | 16.82 | 16.82 | 16.82 | 16.82 | -0.444% | 0 | +11.293% |
| 2026-04-21 | 16.90 | 16.90 | 16.90 | 16.90 | -0.588% | 2 | +10.799% |
| 2026-04-20 | 17.00 | 17.00 | 17.00 | 17.00 | +1.493% | 157 | +10.147% |
| 2026-04-17 | 16.75 | 16.75 | 16.75 | 16.75 | +1.669% | 0 | +11.791% |
| 2026-04-16 | 16.48 | 16.48 | 16.48 | 16.48 | 0.000% | 0 | +13.657% |
| 2026-04-15 | 16.70 | 16.70 | 16.48 | 16.48 | +0.304% | 169 | +13.657% |
| 2026-04-14 | 16.43 | 16.43 | 16.43 | 16.43 | +1.703% | 77 | +14.003% |
| 2026-04-13 | 16.15 | 16.15 | 16.15 | 16.15 | -1.072% | 0 | +15.944% |
| 2026-04-10 | 16.34 | 16.40 | 16.32 | 16.32 | +1.084% | 968 | +14.701% |
| 2026-04-09 | 16.15 | 16.15 | 16.15 | 16.15 | +0.311% | 48 | +15.944% |
| 2026-04-08 | 16.10 | 16.10 | 16.10 | 16.10 | +1.099% | 1 | +16.304% |
| 2026-04-07 | 15.93 | 15.93 | 15.93 | 15.93 | -0.157% | 0 | +17.582% |
| 2026-04-06 | 15.95 | 15.95 | 15.95 | 15.95 | +1.754% | 90 | +17.398% |
| 2026-04-02 | 15.68 | 15.68 | 15.68 | 15.68 | -3.538% | 1 | +19.458% |
| 2026-04-01 | 16.50 | 16.50 | 16.25 | 16.25 | +3.011% | 1,671 | +15.231% |
| 2026-03-31 | 15.78 | 15.78 | 15.78 | 15.78 | -0.473% | 0 | +18.700% |
| 2026-03-30 | 16.00 | 16.00 | 15.75 | 15.85 | +0.635% | 755 | +18.139% |
| 2026-03-27 | 15.75 | 15.75 | 15.75 | 15.75 | -0.316% | 0 | +18.889% |
| 2026-03-26 | 15.80 | 15.80 | 15.80 | 15.80 | -2.016% | 1 | +18.513% |
| 2026-03-25 | 15.75 | 16.49 | 15.75 | 16.13 | +1.575% | 590 | +16.124% |
| 2026-03-24 | 15.75 | 15.88 | 15.75 | 15.88 | +0.794% | 500 | +17.953% |
| 2026-03-23 | 16.55 | 16.55 | 15.50 | 15.75 | 0.000% | 1,626 | +18.889% |
| 2026-03-20 | 16.00 | 16.00 | 15.75 | 15.75 | +0.639% | 1,041 | +18.889% |
| 2026-03-19 | 16.75 | 17.51 | 15.65 | 15.65 | -8.746% | 6,507 | +19.649% |
| 2026-03-18 | 17.19 | 17.50 | 16.25 | 17.15 | +0.587% | 5,512 | +9.184% |
| 2026-03-17 | 17.05 | 17.05 | 17.05 | 17.05 | -2.571% | 111 | +9.824% |
| 2026-03-16 | 17.50 | 17.50 | 17.50 | 17.50 | +0.719% | 7 | +7.000% |
| 2026-03-13 | 17.38 | 17.38 | 17.38 | 17.38 | -0.287% | 0 | +7.770% |
| 2026-03-12 | 17.43 | 17.43 | 17.43 | 17.43 | +0.288% | 0 | +7.461% |
| 2026-03-11 | 17.38 | 17.38 | 17.38 | 17.38 | -1.418% | 9 | +7.770% |
| 2026-03-10 | 17.50 | 17.63 | 17.50 | 17.63 | +0.037% | 600 | +6.241% |
| 2026-03-09 | 17.62 | 17.62 | 17.62 | 17.62 | +3.456% | 308 | +6.280% |
| 2026-03-06 | 17.50 | 17.80 | 16.51 | 17.03 | +0.176% | 4,680 | +9.953% |
| 2026-03-05 | 17.95 | 19.25 | 17.00 | 17.00 | -4.895% | 4,963 | +10.147% |
| 2026-03-04 | 18.15 | 18.25 | 17.88 | 17.88 | -0.279% | 484 | +4.755% |
| 2026-03-03 | 18.00 | 18.49 | 17.93 | 17.93 | -2.316% | 2,891 | +4.462% |
| 2026-03-02 | 18.35 | 18.35 | 18.35 | 18.35 | -2.394% | 2 | +2.044% |
| 2026-02-27 | 18.80 | 19.00 | 18.80 | 18.80 | +1.622% | 301 | -0.399% |
| 2026-02-26 | 18.50 | 18.50 | 18.50 | 18.50 | -3.646% | 2 | +1.216% |
| 2026-02-25 | 19.20 | 19.20 | 19.20 | 19.20 | -2.041% | 1 | -2.474% |
| 2026-02-24 | 19.50 | 20.00 | 19.49 | 19.60 | +0.387% | 1,815 | -4.464% |
| 2026-02-23 | 19.13 | 20.15 | 18.99 | 19.52 | -3.511% | 11,141 | -4.095% |
| 2026-02-20 | 19.79 | 20.40 | 19.79 | 20.23 | +2.742% | 5,808 | -7.462% |
| 2026-02-19 | 18.72 | 19.98 | 18.72 | 19.70 | +5.152% | 5,130 | -4.925% |
| 2026-02-18 | 19.00 | 19.00 | 17.93 | 18.73 | -0.661% | 7,386 | -0.027% |
| 2026-02-17 | 19.50 | 19.50 | 18.60 | 18.85 | -4.774% | 4,492 | -0.688% |
| 2026-02-13 | 20.10 | 20.40 | 19.70 | 19.80 | -2.941% | 1,889 | -5.429% |
| 2026-02-12 | 19.00 | 20.61 | 18.95 | 20.40 | +2.667% | 7,410 | -8.211% |
| 2026-02-11 | 19.00 | 19.87 | 18.97 | 19.87 | +1.871% | 1,025 | -5.762% |
| 2026-02-10 | 19.50 | 20.54 | 19.47 | 19.51 | -0.737% | 2,591 | -3.999% |
| 2026-02-09 | 19.65 | 19.65 | 19.65 | 19.65 | +2.078% | 90 | -4.707% |
| 2026-02-06 | 19.47 | 19.47 | 19.25 | 19.25 | -2.556% | 161 | -2.727% |
| 2026-02-05 | 20.49 | 20.50 | 19.75 | 19.75 | -3.635% | 1,039 | -5.214% |
| 2026-02-04 | 20.60 | 20.60 | 20.50 | 20.50 | -2.147% | 248 | -8.659% |
| 2026-02-03 | 21.55 | 21.80 | 20.95 | 20.95 | -1.319% | 5,263 | -10.621% |
| 2026-02-02 | 21.50 | 21.74 | 21.23 | 21.23 | -1.531% | 2,460 | -11.799% |
| 2026-01-30 | 21.75 | 22.70 | 21.55 | 21.56 | -3.750% | 15,034 | -13.149% |
| 2026-01-29 | 20.80 | 22.50 | 20.80 | 22.40 | +6.794% | 9,521 | -16.406% |
| 2026-01-28 | 20.98 | 21.94 | 20.98 | 20.98 | +0.526% | 4,544 | -10.727% |
| 2026-01-27 | 20.80 | 21.27 | 20.80 | 20.87 | +2.785% | 1,520 | -10.258% |
| 2026-01-26 | 20.60 | 20.60 | 20.02 | 20.30 | -5.047% | 1,536 | -7.759% |
| 2026-01-23 | 21.38 | 21.38 | 21.38 | 21.38 | -0.817% | 4 | -12.414% |
| 2026-01-22 | 21.80 | 22.32 | 21.55 | 21.55 | +0.256% | 20,828 | -13.129% |
| 2026-01-21 | 21.25 | 21.92 | 21.00 | 21.50 | -0.578% | 4,660 | -12.907% |
| 2026-01-20 | 20.80 | 21.75 | 20.20 | 21.63 | -3.244% | 2,949 | -13.410% |
| 2026-01-16 | 21.45 | 23.30 | 21.20 | 22.35 | +4.439% | 14,760 | -16.219% |
| 2026-01-15 | 20.12 | 21.40 | 19.83 | 21.40 | +6.627% | 11,913 | -12.500% |
| 2026-01-14 | 20.07 | 20.07 | 20.07 | 20.07 | 0.000% | 0 | -6.702% |
| 2026-01-13 | 20.07 | 20.07 | 20.07 | 20.07 | +0.501% | 30 | -6.702% |
| 2026-01-12 | 19.97 | 19.97 | 19.97 | 19.97 | -0.025% | 1 | -6.234% |
| 2026-01-09 | 19.85 | 19.98 | 19.85 | 19.98 | +1.102% | 145 | -6.258% |
| 2026-01-08 | 19.76 | 19.76 | 19.76 | 19.76 | +0.024% | 2 | -5.225% |
| 2026-01-07 | 19.75 | 19.75 | 19.75 | 19.75 | -0.541% | 117 | -5.202% |
| 2026-01-06 | 19.86 | 19.86 | 19.86 | 19.86 | +0.328% | 0 | -5.715% |
| 2026-01-05 | 19.80 | 19.80 | 19.80 | 19.80 | -0.901% | 50 | -5.405% |
| 2026-01-02 | 19.98 | 19.98 | 19.98 | 19.98 | +0.630% | 114 | -6.258% |
| 2025-12-31 | 19.85 | 19.85 | 19.85 | 19.85 | -0.101% | 0 | -5.668% |
| 2025-12-30 | 19.87 | 19.87 | 19.87 | 19.87 | -0.151% | 0 | -5.762% |
| 2025-12-29 | 19.90 | 19.90 | 19.90 | 19.90 | +0.126% | 20 | -5.905% |
| 2025-12-26 | 19.88 | 19.88 | 19.88 | 19.88 | +0.252% | 299 | -5.786% |
| 2025-12-24 | 20.00 | 20.00 | 19.82 | 19.82 | +0.635% | 100 | -5.549% |
| 2025-12-23 | 19.70 | 19.70 | 19.70 | 19.70 | +0.896% | 0 | -4.949% |
| 2025-12-22 | 19.52 | 19.52 | 19.52 | 19.52 | 0.000% | 101 | -4.097% |
| 2025-12-19 | 19.52 | 19.52 | 19.52 | 19.52 | +0.983% | 0 | -4.097% |
| 2025-12-18 | 19.34 | 19.34 | 19.34 | 19.34 | +3.148% | 0 | -3.155% |
| 2025-12-17 | 18.45 | 18.75 | 17.55 | 18.75 | -4.484% | 1,926 | -0.107% |
| 2025-12-16 | 19.65 | 19.65 | 19.63 | 19.63 | 0.000% | 225 | -4.586% |
| 2025-12-15 | 19.65 | 19.65 | 19.63 | 19.63 | +0.744% | 273 | -4.586% |
| 2025-12-12 | 19.48 | 19.48 | 19.48 | 19.48 | -0.358% | 200 | -3.876% |
| 2025-12-11 | 19.60 | 19.60 | 19.50 | 19.55 | +2.490% | 302 | -4.220% |
| 2025-12-10 | 19.10 | 19.10 | 19.07 | 19.07 | 0.000% | 105 | -1.835% |
| 2025-12-09 | 19.07 | 19.07 | 19.07 | 19.07 | 0.000% | 0 | -1.835% |
| 2025-12-08 | 19.08 | 19.08 | 19.07 | 19.07 | +0.263% | 117 | -1.835% |
| 2025-12-05 | 19.02 | 19.02 | 19.02 | 19.02 | -0.131% | 44 | -1.577% |
| 2025-12-04 | 19.10 | 19.10 | 19.05 | 19.05 | +0.794% | 100 | -1.706% |
| 2025-12-03 | 18.90 | 18.90 | 18.90 | 18.90 | +0.132% | 3 | -0.926% |
| 2025-12-02 | 18.80 | 19.10 | 18.80 | 18.88 | -1.693% | 350 | -0.795% |
| 2025-12-01 | 19.20 | 19.20 | 19.20 | 19.20 | +0.524% | 52 | -2.474% |
| 2025-11-28 | 18.90 | 19.10 | 18.90 | 19.10 | +1.326% | 1,990 | -1.963% |
| 2025-11-26 | 18.90 | 18.90 | 18.85 | 18.85 | +1.018% | 200 | -0.663% |
| 2025-11-25 | 18.70 | 18.70 | 18.66 | 18.66 | +1.456% | 110 | +0.348% |
| 2025-11-24 | 18.40 | 18.40 | 18.39 | 18.39 | -0.313% | 226 | +1.809% |
| 2025-11-21 | 18.80 | 18.80 | 18.45 | 18.45 | -1.600% | 644 | +1.491% |
| 2025-11-20 | 18.80 | 18.80 | 18.75 | 18.75 | 0.000% | 827 | -0.133% |
| 2025-11-19 | 18.75 | 18.75 | 18.75 | 18.75 | +0.402% | 94 | -0.133% |
| 2025-11-18 | 18.68 | 18.68 | 18.68 | 18.68 | +0.538% | 128 | +0.268% |
| 2025-11-17 | 18.57 | 18.57 | 18.57 | 18.57 | -0.933% | 193 | +0.808% |
| 2025-11-14 | 18.75 | 18.75 | 18.75 | 18.75 | -0.266% | 210 | -0.133% |
| 2025-11-13 | 18.90 | 18.90 | 18.80 | 18.80 | -0.792% | 200 | -0.399% |
| 2025-11-12 | 18.76 | 18.95 | 18.76 | 18.95 | +1.882% | 168 | -1.187% |
| 2025-11-11 | 18.60 | 18.60 | 18.60 | 18.60 | +0.541% | 587 | +0.672% |
| 2025-11-10 | 18.55 | 18.55 | 18.50 | 18.50 | +0.271% | 1,176 | +1.216% |
| 2025-11-07 | 18.50 | 18.50 | 18.45 | 18.45 | -0.539% | 1,080 | +1.491% |
| 2025-11-06 | 18.70 | 18.70 | 18.55 | 18.55 | -0.802% | 2,941 | +0.943% |
| 2025-11-05 | 18.70 | 18.70 | 18.60 | 18.70 | -0.796% | 574 | +0.134% |
| 2025-11-04 | 18.85 | 18.85 | 18.85 | 18.85 | +0.533% | 449 | -0.663% |
| 2025-11-03 | 18.40 | 18.75 | 18.40 | 18.75 | +2.881% | 1,344 | -0.133% |
| 2025-10-31 | 18.23 | 18.23 | 18.23 | 18.23 | -0.137% | 0 | +2.743% |
| 2025-10-30 | 18.30 | 18.30 | 18.25 | 18.25 | 0.000% | 151 | +2.603% |
| 2025-10-29 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 35 | +2.603% |
| 2025-10-28 | 18.25 | 18.25 | 18.25 | 18.25 | +1.530% | 3,867 | +2.603% |
| 2025-10-27 | 17.95 | 17.98 | 17.95 | 17.98 | -1.236% | 2,633 | +4.172% |
| 2025-10-23 | 18.20 | 18.20 | 18.20 | 18.20 | -1.355% | 239 | +2.885% |
| 2025-10-21 | 18.30 | 18.60 | 18.30 | 18.45 | 0.000% | 1,200 | +1.491% |
| 2025-10-20 | 18.40 | 18.45 | 18.40 | 18.45 | +0.272% | 312 | +1.491% |
| 2025-10-17 | 18.44 | 18.44 | 18.40 | 18.40 | +0.409% | 689 | +1.766% |
| 2025-10-16 | 18.34 | 18.35 | 18.32 | 18.32 | +1.806% | 600 | +2.183% |
| 2025-10-15 | 17.98 | 18.00 | 17.90 | 18.00 | +1.695% | 1,305 | +4.028% |
| 2025-10-14 | 17.70 | 17.70 | 17.70 | 17.70 | -1.667% | 343 | +5.791% |
| 2025-10-13 | 18.25 | 18.25 | 18.00 | 18.00 | -2.545% | 2,637 | +4.028% |
| 2025-10-10 | 18.45 | 18.51 | 18.45 | 18.47 | +1.205% | 2,963 | +1.381% |
| 2025-10-09 | 18.20 | 18.25 | 18.20 | 18.25 | -0.273% | 1,365 | +2.603% |
| 2025-10-08 | 18.25 | 18.30 | 18.15 | 18.30 | -0.543% | 1,720 | +2.322% |
| 2025-10-07 | 18.20 | 18.40 | 18.20 | 18.40 | +0.272% | 1,561 | +1.766% |
| 2025-10-06 | 18.35 | 18.35 | 18.35 | 18.35 | -0.137% | 0 | +2.044% |
| 2025-10-03 | 18.35 | 18.38 | 18.35 | 18.38 | +1.520% | 399 | +1.904% |
| 2025-10-02 | 17.85 | 18.20 | 17.85 | 18.10 | +1.685% | 1,800 | +3.453% |
| 2025-10-01 | 17.70 | 17.80 | 17.70 | 17.80 | -0.140% | 1,074 | +5.197% |
| 2025-09-30 | 17.82 | 17.82 | 17.82 | 17.82 | -0.140% | 0 | +5.049% |
| 2025-09-29 | 17.85 | 17.85 | 17.85 | 17.85 | +1.420% | 568 | +4.902% |
| 2025-09-26 | 17.60 | 17.60 | 17.60 | 17.60 | +0.142% | 576 | +6.392% |
| 2025-09-25 | 17.57 | 17.57 | 17.57 | 17.57 | -0.706% | 89 | +6.543% |
| 2025-09-24 | 17.70 | 17.70 | 17.70 | 17.70 | -1.530% | 0 | +5.791% |
| 2025-09-23 | 17.90 | 17.98 | 17.90 | 17.98 | +0.983% | 100 | +4.172% |
| 2025-09-22 | 17.76 | 17.80 | 17.76 | 17.80 | -1.193% | 701 | +5.197% |
| 2025-09-19 | 17.95 | 18.02 | 17.95 | 18.02 | -0.359% | 103 | +3.941% |
| 2025-09-18 | 17.20 | 18.17 | 17.20 | 18.08 | +0.444% | 706 | +3.568% |
| 2025-09-17 | 18.07 | 18.10 | 18.00 | 18.00 | -0.826% | 600 | +4.028% |
| 2025-09-16 | 18.20 | 18.20 | 18.15 | 18.15 | +1.114% | 874 | +3.168% |
| 2025-09-15 | 17.95 | 17.95 | 17.95 | 17.95 | +1.556% | 0 | +4.318% |
| 2025-09-12 | 17.68 | 17.68 | 17.68 | 17.68 | +0.569% | 50 | +5.941% |
| 2025-09-11 | 17.57 | 17.57 | 17.57 | 17.57 | -1.403% | 0 | +6.543% |
| 2025-09-10 | 17.80 | 17.82 | 17.80 | 17.82 | +0.140% | 5,778 | +5.049% |
| 2025-09-09 | 17.80 | 17.80 | 17.80 | 17.80 | 0.000% | 1,133 | +5.197% |
| 2025-09-08 | 17.75 | 17.80 | 17.75 | 17.80 | +0.423% | 2,802 | +5.197% |
| 2025-09-05 | 17.73 | 17.73 | 17.73 | 17.73 | +1.576% | 9 | +5.642% |
| 2025-09-04 | 17.41 | 17.45 | 17.41 | 17.45 | +0.867% | 3,098 | +7.307% |
| 2025-09-03 | 17.20 | 17.30 | 17.20 | 17.30 | +2.065% | 4,459 | +8.237% |
| 2025-09-02 | 17.00 | 17.00 | 16.95 | 16.95 | +0.743% | 2,240 | +10.472% |
| 2025-08-29 | 16.80 | 16.82 | 16.80 | 16.82 | +0.749% | 580 | +11.293% |
| 2025-08-28 | 16.70 | 16.70 | 16.70 | 16.70 | -0.595% | 500 | +12.126% |
| 2025-08-27 | 16.80 | 16.80 | 16.80 | 16.80 | +0.209% | 0 | +11.458% |
| 2025-08-26 | 16.75 | 16.77 | 16.75 | 16.77 | +0.389% | 500 | +11.691% |
| 2025-08-25 | 16.70 | 16.70 | 16.70 | 16.70 | -0.149% | 500 | +12.126% |
| 2025-08-22 | 16.73 | 16.73 | 16.73 | 16.73 | 0.000% | 0 | +11.958% |
| 2025-08-21 | 16.73 | 16.73 | 16.73 | 16.73 | +1.364% | 0 | +11.958% |
| 2025-08-20 | 16.50 | 16.50 | 16.50 | 16.50 | -0.602% | 191 | +13.485% |
| 2025-08-19 | 16.60 | 16.60 | 16.60 | 16.60 | -1.073% | 258 | +12.801% |
| 2025-08-18 | 16.60 | 16.78 | 16.60 | 16.78 | +1.635% | 157 | +11.591% |
| 2025-08-15 | 16.47 | 16.51 | 16.47 | 16.51 | -0.030% | 658 | +13.416% |
| 2025-08-14 | 16.52 | 16.52 | 16.52 | 16.52 | -0.811% | 0 | +13.382% |
| 2025-08-13 | 16.65 | 16.65 | 16.65 | 16.65 | +0.604% | 393 | +12.462% |
| 2025-08-12 | 16.55 | 16.55 | 16.55 | 16.55 | -0.898% | 336 | +13.142% |
| 2025-08-11 | 16.70 | 16.70 | 16.70 | 16.70 | -0.149% | 0 | +12.126% |
| 2025-08-08 | 16.70 | 16.73 | 16.70 | 16.73 | +2.044% | 606 | +11.958% |
| 2025-08-07 | 16.39 | 16.40 | 16.36 | 16.39 | +0.552% | 1,998 | +14.246% |
| 2025-08-06 | 16.30 | 16.30 | 16.30 | 16.30 | -0.153% | 504 | +14.877% |
| 2025-08-05 | 16.34 | 16.34 | 16.30 | 16.32 | +0.153% | 232 | +14.701% |
| 2025-08-04 | 16.30 | 16.30 | 16.30 | 16.30 | -0.306% | 271 | +14.877% |
| 2025-08-01 | 16.45 | 16.45 | 16.35 | 16.35 | -1.357% | 2,903 | +14.526% |
| 2025-07-31 | 16.65 | 16.65 | 16.57 | 16.57 | -1.192% | 1,502 | +12.971% |
| 2025-07-30 | 16.77 | 16.77 | 16.77 | 16.77 | -0.886% | 18 | +11.624% |
| 2025-07-29 | 16.50 | 16.93 | 16.50 | 16.93 | +3.359% | 1,960 | +10.635% |
| 2025-07-28 | 16.38 | 16.38 | 16.38 | 16.38 | -0.516% | 301 | +14.351% |
| 2025-07-25 | 16.40 | 16.46 | 16.40 | 16.46 | +0.366% | 1,001 | +13.761% |
| 2025-07-24 | 16.35 | 16.40 | 16.35 | 16.40 | +0.768% | 711 | +14.177% |
| 2025-07-23 | 16.15 | 16.30 | 16.15 | 16.27 | +1.181% | 6,100 | +15.054% |
| 2025-07-22 | 16.10 | 16.15 | 16.09 | 16.09 | -1.319% | 1,300 | +16.413% |
| 2025-07-21 | 16.30 | 16.30 | 16.30 | 16.30 | -0.336% | 151 | +14.877% |
| 2025-07-18 | 16.40 | 16.41 | 16.36 | 16.36 | -0.879% | 1,112 | +14.491% |
| 2025-07-17 | 16.55 | 16.55 | 16.50 | 16.50 | -0.871% | 1,021 | +13.485% |
| 2025-07-16 | 16.65 | 16.70 | 16.64 | 16.64 | +0.635% | 895 | +12.496% |
| 2025-07-15 | 16.50 | 16.60 | 16.50 | 16.54 | +0.578% | 902 | +13.210% |
| 2025-07-14 | 16.41 | 16.55 | 16.40 | 16.45 | +0.274% | 1,349 | +13.864% |
| 2025-07-11 | 16.40 | 16.40 | 16.40 | 16.40 | -0.455% | 551 | +14.177% |
| 2025-07-10 | 16.48 | 16.48 | 16.48 | 16.48 | 0.000% | 10 | +13.657% |
| 2025-07-09 | 16.45 | 16.48 | 16.45 | 16.48 | -0.303% | 440 | +13.657% |
| 2025-07-08 | 16.60 | 16.60 | 16.50 | 16.52 | -0.602% | 1,392 | +13.313% |
| 2025-07-07 | 16.60 | 16.63 | 16.60 | 16.63 | -1.365% | 325 | +12.632% |
| 2025-07-03 | 16.86 | 16.86 | 16.86 | 16.86 | +0.928% | 4 | +11.095% |
| 2025-07-02 | 16.65 | 16.70 | 16.65 | 16.70 | +0.906% | 423 | +12.126% |
| 2025-07-01 | 16.35 | 16.55 | 16.35 | 16.55 | +0.664% | 195 | +13.142% |
| 2025-06-30 | 16.00 | 16.50 | 16.00 | 16.44 | -1.108% | 1,127 | +13.893% |
| 2025-06-27 | 17.85 | 17.85 | 16.03 | 16.63 | +0.302% | 1,005 | +12.632% |
| 2025-06-26 | 16.40 | 16.75 | 16.40 | 16.57 | +2.643% | 1,410 | +12.971% |
| 2025-06-25 | 16.42 | 16.42 | 15.76 | 16.15 | -2.575% | 2,026 | +15.957% |
| 2025-06-24 | 16.85 | 16.85 | 16.11 | 16.57 | -1.923% | 914 | +12.971% |
| 2025-06-23 | 16.90 | 17.05 | 16.90 | 16.90 | -1.428% | 1,763 | +10.799% |
| 2025-06-20 | 19.01 | 19.66 | 17.00 | 17.14 | 0.000% | 7,211 | +9.216% |