ERO
Ero Copper Corp.
stockNYSE
At CloseOct 2, 2026 3:59:48 PM EDT
37.92USD+6.070%(+2.17)1,066,336
Pre-marketOct 2, 2026 9:29:30 AM EDT
36.84USD+3.049%(+1.09)
After-hoursOct 2, 2026 4:39:30 PM EDT
37.91USD-0.026%(-0.01)
ERO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.87 | 38.23 | 36.67 | 37.91 | +6.042% | 1,066,336 | 0.000% |
| 2026-10-01 | 36.44 | 36.77 | 35.34 | 35.75 | -2.562% | 1,462,853 | +6.042% |
| 2026-09-30 | 37.62 | 38.70 | 36.51 | 36.69 | -1.212% | 1,462,666 | +3.325% |
| 2026-09-29 | 38.10 | 38.35 | 36.81 | 37.14 | -0.722% | 1,452,115 | +2.073% |
| 2026-09-28 | 36.15 | 38.00 | 35.61 | 37.41 | -1.215% | 1,183,841 | +1.337% |
| 2026-09-25 | 37.06 | 37.96 | 36.60 | 37.87 | +2.048% | 816,472 | +0.106% |
| 2026-09-24 | 35.76 | 37.20 | 35.58 | 37.11 | +1.727% | 1,131,603 | +2.156% |
| 2026-09-23 | 36.25 | 36.77 | 35.24 | 36.48 | -2.172% | 1,363,692 | +3.920% |
| 2026-09-22 | 35.47 | 37.62 | 35.45 | 37.29 | +7.464% | 1,902,036 | +1.663% |
| 2026-09-21 | 34.66 | 34.95 | 33.63 | 34.70 | +1.551% | 1,397,978 | +9.251% |
| 2026-09-18 | 33.76 | 34.22 | 33.17 | 34.17 | +2.674% | 1,125,996 | +10.945% |
| 2026-09-17 | 33.40 | 33.89 | 33.00 | 33.28 | +3.098% | 1,061,362 | +13.912% |
| 2026-09-16 | 33.05 | 33.38 | 31.64 | 32.28 | -0.769% | 896,895 | +17.441% |
| 2026-09-15 | 33.86 | 33.86 | 31.91 | 32.53 | -3.414% | 1,701,175 | +16.539% |
| 2026-09-14 | 33.60 | 33.84 | 32.73 | 33.68 | -5.047% | 1,413,804 | +12.559% |
| 2026-09-11 | 35.36 | 36.05 | 34.92 | 35.47 | +1.401% | 952,529 | +6.879% |
| 2026-09-10 | 35.75 | 35.75 | 34.40 | 34.98 | -8.549% | 2,063,133 | +8.376% |
| 2026-09-09 | 38.25 | 38.88 | 37.52 | 38.25 | +0.897% | 1,235,370 | -0.889% |
| 2026-09-08 | 36.83 | 39.36 | 36.69 | 37.91 | +8.625% | 2,110,247 | 0.000% |
| 2026-09-04 | 34.72 | 35.34 | 34.21 | 34.90 | -1.189% | 677,639 | +8.625% |
| 2026-09-03 | 35.82 | 36.00 | 34.19 | 35.32 | +1.611% | 1,098,532 | +7.333% |
| 2026-09-02 | 35.62 | 36.35 | 34.39 | 34.76 | -0.172% | 1,134,641 | +9.062% |
| 2026-09-01 | 35.95 | 36.87 | 34.52 | 34.82 | -6.221% | 2,514,522 | +8.874% |
| 2026-08-31 | 38.90 | 39.09 | 37.00 | 37.13 | -4.378% | 2,027,182 | +2.101% |
| 2026-08-28 | 40.12 | 40.43 | 38.43 | 38.83 | -2.486% | 1,235,298 | -2.369% |
| 2026-08-27 | 39.20 | 39.90 | 39.14 | 39.82 | +1.478% | 1,043,101 | -4.797% |
| 2026-08-26 | 40.51 | 40.83 | 39.18 | 39.24 | -2.871% | 1,669,387 | -3.389% |
| 2026-08-25 | 38.01 | 40.54 | 38.00 | 40.40 | +4.799% | 2,134,880 | -6.163% |
| 2026-08-24 | 39.54 | 39.88 | 37.93 | 38.55 | -2.207% | 2,162,787 | -1.660% |
| 2026-08-21 | 37.64 | 39.44 | 37.54 | 39.42 | +9.439% | 3,841,722 | -3.831% |
| 2026-08-20 | 33.42 | 36.03 | 33.25 | 36.02 | +5.692% | 1,681,937 | +5.247% |
| 2026-08-19 | 34.41 | 34.64 | 33.51 | 34.08 | +3.367% | 1,195,082 | +11.238% |
| 2026-08-18 | 33.98 | 34.42 | 32.84 | 32.97 | -5.557% | 1,539,258 | +14.983% |
| 2026-08-17 | 34.29 | 35.20 | 33.95 | 34.91 | +3.284% | 995,056 | +8.594% |
| 2026-08-14 | 34.71 | 35.02 | 33.60 | 33.80 | -1.658% | 992,889 | +12.160% |
| 2026-08-13 | 35.37 | 35.53 | 34.07 | 34.37 | -4.713% | 1,528,467 | +10.300% |
| 2026-08-12 | 36.69 | 36.85 | 35.85 | 36.07 | -0.634% | 1,316,137 | +5.101% |
| 2026-08-11 | 36.50 | 36.57 | 35.42 | 36.30 | -0.657% | 1,769,040 | +4.435% |
| 2026-08-10 | 34.31 | 36.62 | 34.31 | 36.54 | +6.500% | 3,557,751 | +3.749% |
| 2026-08-07 | 32.00 | 34.34 | 31.64 | 34.31 | +10.322% | 2,752,970 | +10.493% |
| 2026-08-06 | 29.91 | 31.48 | 29.36 | 31.10 | +2.202% | 1,389,685 | +21.897% |
| 2026-08-05 | 29.93 | 30.70 | 29.61 | 30.43 | +4.931% | 1,271,451 | +24.581% |
| 2026-08-04 | 28.17 | 29.09 | 28.17 | 29.00 | +5.955% | 1,030,976 | +30.724% |
| 2026-08-03 | 26.53 | 27.40 | 26.28 | 27.37 | +1.709% | 413,846 | +38.509% |
| 2026-07-31 | 26.72 | 27.00 | 26.13 | 26.91 | -0.518% | 758,728 | +40.877% |
| 2026-07-30 | 26.11 | 27.11 | 25.80 | 27.05 | +7.002% | 852,972 | +40.148% |
| 2026-07-29 | 25.34 | 26.09 | 24.70 | 25.28 | -1.250% | 939,447 | +49.960% |
| 2026-07-28 | 25.41 | 25.86 | 25.04 | 25.60 | -2.290% | 864,983 | +48.086% |
| 2026-07-27 | 26.50 | 26.50 | 25.00 | 26.20 | +0.847% | 603,461 | +44.695% |
| 2026-07-24 | 26.68 | 26.68 | 25.62 | 25.98 | -1.479% | 458,466 | +45.920% |
| 2026-07-23 | 26.53 | 26.85 | 25.85 | 26.37 | -2.586% | 795,596 | +43.762% |
| 2026-07-22 | 27.05 | 27.57 | 26.80 | 27.07 | +0.744% | 603,918 | +40.044% |
| 2026-07-21 | 26.18 | 27.07 | 26.12 | 26.87 | +7.052% | 1,324,909 | +41.087% |
| 2026-07-20 | 24.66 | 25.22 | 24.41 | 25.10 | +4.020% | 925,002 | +51.036% |
| 2026-07-17 | 23.91 | 24.67 | 23.39 | 24.13 | -1.591% | 1,149,108 | +57.107% |
| 2026-07-16 | 25.37 | 25.70 | 24.17 | 24.52 | -3.274% | 1,108,594 | +54.608% |
| 2026-07-15 | 25.99 | 26.18 | 24.86 | 25.35 | -2.086% | 526,691 | +49.546% |
| 2026-07-14 | 25.92 | 26.35 | 25.63 | 25.89 | +5.030% | 684,033 | +46.427% |
| 2026-07-13 | 25.07 | 25.91 | 24.51 | 24.65 | -3.636% | 698,822 | +53.793% |
| 2026-07-10 | 24.79 | 25.70 | 24.71 | 25.58 | +2.075% | 495,436 | +48.202% |
| 2026-07-09 | 24.79 | 25.33 | 24.04 | 25.06 | +5.117% | 931,926 | +51.277% |
| 2026-07-08 | 24.47 | 24.59 | 22.93 | 23.84 | -4.257% | 1,467,799 | +59.018% |
| 2026-07-07 | 25.80 | 25.99 | 24.59 | 24.90 | -5.682% | 1,308,614 | +52.249% |
| 2026-07-06 | 26.74 | 26.85 | 26.03 | 26.40 | +0.725% | 857,950 | +43.598% |
| 2026-07-02 | 26.85 | 27.15 | 25.57 | 26.21 | +1.905% | 1,752,157 | +44.639% |
| 2026-07-01 | 26.36 | 26.87 | 25.58 | 25.72 | -3.850% | 1,026,260 | +47.395% |
| 2026-06-30 | 26.48 | 26.84 | 25.83 | 26.75 | +3.083% | 1,156,776 | +41.720% |
| 2026-06-29 | 26.60 | 26.60 | 25.68 | 25.95 | -2.333% | 1,105,166 | +46.089% |
| 2026-06-26 | 26.19 | 27.06 | 26.14 | 26.57 | +0.758% | 1,090,029 | +42.680% |
| 2026-06-25 | 27.55 | 27.55 | 25.85 | 26.37 | -0.265% | 1,178,492 | +43.762% |
| 2026-06-24 | 26.85 | 27.07 | 26.08 | 26.44 | -4.721% | 1,210,301 | +43.381% |
| 2026-06-23 | 28.38 | 29.28 | 27.69 | 27.75 | -8.867% | 1,547,710 | +36.613% |
| 2026-06-22 | 29.60 | 30.55 | 29.40 | 30.45 | +2.353% | 1,581,970 | +24.499% |
| 2026-06-18 | 30.47 | 30.88 | 29.59 | 29.75 | -2.235% | 1,282,650 | +27.429% |
| 2026-06-17 | 29.99 | 32.23 | 29.97 | 30.43 | +1.096% | 1,394,651 | +24.581% |
| 2026-06-16 | 30.93 | 31.19 | 29.84 | 30.10 | -1.986% | 757,413 | +25.947% |
| 2026-06-15 | 31.01 | 32.21 | 30.36 | 30.71 | +4.491% | 2,291,247 | +23.445% |
| 2026-06-12 | 28.09 | 30.03 | 27.83 | 29.39 | +6.101% | 1,660,277 | +28.989% |
| 2026-06-11 | 26.05 | 27.73 | 25.71 | 27.70 | +7.448% | 1,805,711 | +36.859% |
| 2026-06-10 | 25.43 | 26.30 | 25.43 | 25.78 | -1.828% | 1,001,025 | +47.052% |
| 2026-06-09 | 27.40 | 27.56 | 25.15 | 26.26 | -2.379% | 1,382,604 | +44.364% |
| 2026-06-08 | 26.54 | 27.15 | 26.01 | 26.90 | +4.344% | 1,143,469 | +40.929% |
| 2026-06-05 | 29.60 | 29.80 | 25.50 | 25.78 | -16.190% | 2,410,236 | +47.052% |
| 2026-06-04 | 30.73 | 31.25 | 30.29 | 30.76 | -0.678% | 788,011 | +23.244% |
| 2026-06-03 | 31.50 | 31.65 | 30.60 | 30.97 | -3.820% | 1,287,730 | +22.409% |
| 2026-06-02 | 31.73 | 32.63 | 31.35 | 32.20 | +2.482% | 1,422,766 | +17.733% |
| 2026-06-01 | 30.11 | 31.73 | 30.00 | 31.42 | +3.219% | 1,050,829 | +20.656% |
| 2026-05-29 | 29.66 | 30.87 | 29.22 | 30.44 | +1.942% | 1,628,576 | +24.540% |
| 2026-05-28 | 27.99 | 30.28 | 27.74 | 29.86 | +5.962% | 1,142,861 | +26.959% |
| 2026-05-27 | 28.21 | 28.69 | 27.95 | 28.18 | -2.322% | 798,407 | +34.528% |
| 2026-05-26 | 28.03 | 29.04 | 27.76 | 28.85 | +6.931% | 946,668 | +31.404% |
| 2026-05-22 | 26.83 | 27.31 | 26.29 | 26.98 | +0.973% | 884,154 | +40.511% |
| 2026-05-21 | 26.50 | 27.42 | 26.10 | 26.72 | -0.927% | 954,773 | +41.879% |
| 2026-05-20 | 26.65 | 27.16 | 26.06 | 26.97 | +2.275% | 1,021,219 | +40.564% |
| 2026-05-19 | 26.22 | 26.71 | 25.68 | 26.37 | -1.310% | 1,216,021 | +43.762% |
| 2026-05-18 | 27.59 | 27.94 | 26.51 | 26.72 | -1.981% | 991,440 | +41.879% |
| 2026-05-15 | 28.48 | 28.63 | 27.14 | 27.26 | -8.890% | 1,799,917 | +39.068% |
| 2026-05-14 | 30.79 | 30.83 | 29.06 | 29.92 | -3.422% | 1,403,304 | +26.705% |
| 2026-05-13 | 31.97 | 32.76 | 30.46 | 30.98 | -2.854% | 2,226,685 | +22.369% |
| 2026-05-12 | 28.47 | 32.02 | 28.11 | 31.89 | +10.079% | 2,508,465 | +18.877% |
| 2026-05-11 | 29.23 | 29.84 | 28.91 | 28.97 | +1.721% | 1,595,462 | +30.860% |
| 2026-05-08 | 28.00 | 28.60 | 27.51 | 28.48 | +5.092% | 1,707,307 | +33.111% |
| 2026-05-07 | 27.91 | 28.89 | 27.09 | 27.10 | +0.111% | 1,667,111 | +39.889% |
| 2026-05-06 | 26.93 | 27.71 | 26.58 | 27.07 | +4.841% | 1,229,294 | +40.044% |
| 2026-05-05 | 25.80 | 26.40 | 25.08 | 25.82 | +5.560% | 2,859,445 | +46.824% |
| 2026-05-04 | 25.05 | 25.37 | 24.41 | 24.46 | -2.975% | 1,238,445 | +54.988% |
| 2026-05-01 | 25.69 | 26.00 | 25.15 | 25.21 | -2.476% | 880,168 | +50.377% |
| 2026-04-30 | 26.41 | 26.89 | 25.46 | 25.85 | -0.385% | 956,287 | +46.654% |
| 2026-04-29 | 26.40 | 26.58 | 25.71 | 25.95 | -1.705% | 1,033,673 | +46.089% |
| 2026-04-28 | 26.99 | 27.29 | 25.89 | 26.40 | -4.105% | 1,045,903 | +43.598% |
| 2026-04-27 | 27.22 | 27.61 | 27.06 | 27.53 | +0.806% | 468,724 | +37.704% |
| 2026-04-24 | 27.28 | 27.46 | 26.95 | 27.31 | +0.147% | 569,552 | +38.814% |
| 2026-04-23 | 27.10 | 28.12 | 26.58 | 27.27 | -1.374% | 982,807 | +39.017% |
| 2026-04-22 | 27.82 | 27.88 | 27.14 | 27.65 | +2.521% | 1,058,225 | +37.107% |
| 2026-04-21 | 28.19 | 28.39 | 26.66 | 26.97 | -5.002% | 1,445,816 | +40.564% |
| 2026-04-20 | 28.58 | 28.86 | 28.04 | 28.39 | -1.934% | 855,304 | +33.533% |
| 2026-04-17 | 30.43 | 30.57 | 28.77 | 28.95 | -1.898% | 1,457,365 | +30.950% |
| 2026-04-16 | 29.87 | 30.12 | 29.17 | 29.51 | -0.707% | 762,499 | +28.465% |
| 2026-04-15 | 30.08 | 30.33 | 29.14 | 29.72 | -0.999% | 1,206,718 | +27.557% |
| 2026-04-14 | 32.48 | 32.48 | 29.80 | 30.02 | -6.538% | 1,725,048 | +26.282% |
| 2026-04-13 | 30.60 | 32.35 | 30.38 | 32.12 | +3.114% | 758,918 | +18.026% |
| 2026-04-10 | 31.55 | 31.80 | 30.84 | 31.15 | +1.071% | 864,647 | +21.701% |
| 2026-04-09 | 30.21 | 31.18 | 30.18 | 30.82 | +1.750% | 909,560 | +23.005% |
| 2026-04-08 | 30.65 | 31.57 | 30.07 | 30.29 | +5.174% | 1,811,576 | +25.157% |
| 2026-04-07 | 28.31 | 28.82 | 27.43 | 28.80 | +1.551% | 1,072,157 | +31.632% |
| 2026-04-06 | 28.05 | 28.46 | 27.63 | 28.36 | +0.925% | 678,687 | +33.674% |
| 2026-04-02 | 26.41 | 28.40 | 26.35 | 28.10 | +0.178% | 816,399 | +34.911% |
| 2026-04-01 | 27.40 | 28.33 | 27.06 | 28.05 | +5.174% | 1,398,331 | +35.152% |
| 2026-03-31 | 25.59 | 26.69 | 25.50 | 26.67 | +6.980% | 1,380,082 | +42.145% |
| 2026-03-30 | 25.68 | 25.98 | 24.60 | 24.93 | -0.479% | 683,709 | +52.066% |
| 2026-03-27 | 24.51 | 25.43 | 24.22 | 25.05 | +1.995% | 629,102 | +51.337% |
| 2026-03-26 | 24.47 | 25.23 | 24.36 | 24.56 | -3.345% | 903,440 | +54.357% |
| 2026-03-25 | 25.96 | 26.02 | 25.14 | 25.41 | +2.874% | 935,490 | +49.193% |
| 2026-03-24 | 24.40 | 24.82 | 23.86 | 24.70 | -0.242% | 1,110,221 | +53.482% |
| 2026-03-23 | 24.30 | 25.27 | 23.65 | 24.76 | +4.960% | 1,500,139 | +53.110% |
| 2026-03-20 | 24.03 | 24.45 | 23.23 | 23.59 | -2.238% | 1,368,993 | +60.704% |
| 2026-03-19 | 23.29 | 24.27 | 22.41 | 24.13 | -3.209% | 1,674,227 | +57.107% |
| 2026-03-18 | 25.84 | 25.84 | 24.80 | 24.93 | -6.873% | 1,063,514 | +52.066% |
| 2026-03-17 | 27.10 | 27.33 | 26.43 | 26.77 | -0.852% | 616,602 | +41.614% |
| 2026-03-16 | 26.61 | 27.26 | 26.17 | 27.00 | +3.369% | 1,043,510 | +40.407% |
| 2026-03-13 | 27.00 | 27.26 | 25.86 | 26.12 | -4.357% | 1,097,161 | +45.138% |
| 2026-03-12 | 27.40 | 27.76 | 26.95 | 27.31 | -2.464% | 808,712 | +38.814% |
| 2026-03-11 | 27.59 | 28.01 | 27.13 | 28.00 | -0.320% | 800,048 | +35.393% |
| 2026-03-10 | 28.60 | 29.02 | 27.93 | 28.09 | -0.390% | 1,205,529 | +34.959% |
| 2026-03-09 | 26.77 | 28.25 | 25.90 | 28.20 | +1.585% | 1,873,839 | +34.433% |
| 2026-03-06 | 28.29 | 29.01 | 27.36 | 27.76 | -4.011% | 1,594,490 | +36.563% |
| 2026-03-05 | 30.96 | 31.07 | 28.43 | 28.92 | -8.770% | 2,062,155 | +31.086% |
| 2026-03-04 | 31.70 | 32.27 | 31.01 | 31.70 | +2.822% | 1,255,102 | +19.590% |
| 2026-03-03 | 31.09 | 31.40 | 29.50 | 30.83 | -7.667% | 1,526,385 | +22.965% |
| 2026-03-02 | 33.50 | 33.80 | 32.24 | 33.39 | -2.311% | 1,182,702 | +13.537% |
| 2026-02-27 | 34.31 | 35.64 | 33.55 | 34.18 | -0.697% | 1,362,838 | +10.913% |
| 2026-02-26 | 33.59 | 34.57 | 32.75 | 34.42 | +0.145% | 1,124,082 | +10.139% |
| 2026-02-25 | 34.63 | 35.23 | 33.80 | 34.37 | +2.628% | 1,571,503 | +10.300% |
| 2026-02-24 | 31.20 | 34.23 | 31.11 | 33.49 | +7.581% | 2,525,789 | +13.198% |
| 2026-02-23 | 30.20 | 31.56 | 30.07 | 31.13 | +3.250% | 1,959,762 | +21.780% |
| 2026-02-20 | 29.40 | 30.77 | 29.25 | 30.15 | +1.584% | 1,656,212 | +25.738% |
| 2026-02-19 | 29.50 | 30.16 | 28.87 | 29.68 | -1.395% | 1,299,987 | +27.729% |
| 2026-02-18 | 30.49 | 30.92 | 29.79 | 30.10 | +0.568% | 1,333,638 | +25.947% |
| 2026-02-17 | 29.64 | 29.95 | 28.11 | 29.93 | -2.572% | 1,648,259 | +26.662% |
| 2026-02-13 | 29.95 | 31.31 | 28.72 | 30.72 | +2.332% | 1,673,256 | +23.405% |
| 2026-02-12 | 31.19 | 31.67 | 29.83 | 30.02 | -4.698% | 1,488,083 | +26.282% |
| 2026-02-11 | 32.10 | 32.25 | 30.61 | 31.50 | +1.679% | 2,072,502 | +20.349% |
| 2026-02-10 | 31.49 | 31.68 | 30.34 | 30.98 | -2.487% | 1,248,006 | +22.369% |
| 2026-02-09 | 30.10 | 31.77 | 29.77 | 31.77 | +3.790% | 1,950,238 | +19.326% |
| 2026-02-06 | 32.13 | 32.19 | 29.77 | 30.61 | -2.979% | 2,919,225 | +23.848% |
| 2026-02-05 | 33.71 | 34.60 | 31.32 | 31.55 | -10.471% | 2,915,203 | +20.158% |
| 2026-02-04 | 37.36 | 37.44 | 34.14 | 35.24 | -4.447% | 2,189,243 | +7.577% |
| 2026-02-03 | 36.04 | 36.98 | 35.15 | 36.88 | +7.868% | 2,378,367 | +2.793% |
| 2026-02-02 | 32.79 | 34.75 | 32.62 | 34.19 | +2.029% | 1,570,167 | +10.880% |
| 2026-01-30 | 35.65 | 36.36 | 33.15 | 33.51 | -11.885% | 3,546,518 | +13.130% |
| 2026-01-29 | 39.12 | 39.80 | 36.31 | 38.03 | +5.346% | 4,622,762 | -0.316% |
| 2026-01-28 | 36.05 | 36.58 | 35.07 | 36.10 | +2.035% | 3,709,545 | +5.014% |
| 2026-01-27 | 33.65 | 35.50 | 33.65 | 35.38 | +5.738% | 2,818,133 | +7.151% |
| 2026-01-26 | 34.96 | 35.21 | 33.16 | 33.46 | +1.888% | 3,860,221 | +13.299% |
| 2026-01-23 | 31.81 | 33.18 | 31.12 | 32.84 | +6.175% | 3,114,391 | +15.438% |
| 2026-01-22 | 31.10 | 31.84 | 30.67 | 30.93 | -0.674% | 1,072,522 | +22.567% |
| 2026-01-21 | 31.72 | 32.27 | 30.44 | 31.14 | +0.484% | 2,347,887 | +21.741% |
| 2026-01-20 | 30.11 | 31.41 | 29.45 | 30.99 | +4.980% | 2,234,798 | +22.330% |
| 2026-01-16 | 29.35 | 29.95 | 28.62 | 29.52 | -1.567% | 1,954,634 | +28.421% |
| 2026-01-15 | 30.01 | 30.86 | 29.71 | 29.99 | -1.993% | 1,718,241 | +26.409% |
| 2026-01-14 | 31.20 | 31.27 | 30.07 | 30.60 | +2.581% | 2,850,389 | +23.889% |
| 2026-01-13 | 31.50 | 31.75 | 29.42 | 29.83 | -3.867% | 1,938,072 | +27.087% |
| 2026-01-12 | 30.10 | 31.28 | 29.62 | 31.03 | +6.013% | 2,121,410 | +22.172% |
| 2026-01-09 | 29.43 | 29.75 | 28.52 | 29.27 | +0.619% | 1,254,473 | +29.518% |
| 2026-01-08 | 28.22 | 29.10 | 27.54 | 29.09 | +0.832% | 1,269,241 | +30.320% |
| 2026-01-07 | 29.70 | 29.75 | 28.11 | 28.85 | -5.410% | 1,850,938 | +31.404% |
| 2026-01-06 | 30.99 | 31.36 | 30.27 | 30.50 | +0.428% | 2,102,698 | +24.295% |
| 2026-01-05 | 29.94 | 30.77 | 29.01 | 30.37 | +4.544% | 2,229,057 | +24.827% |
| 2026-01-02 | 28.91 | 29.97 | 28.11 | 29.05 | +2.686% | 2,069,312 | +30.499% |
| 2025-12-31 | 28.48 | 28.98 | 28.13 | 28.29 | -1.360% | 883,217 | +34.005% |
| 2025-12-30 | 28.19 | 29.03 | 27.78 | 28.68 | +4.215% | 1,478,470 | +32.183% |
| 2025-12-29 | 26.88 | 27.57 | 26.63 | 27.52 | -1.644% | 1,813,073 | +37.754% |
| 2025-12-26 | 28.00 | 28.60 | 27.58 | 27.98 | +2.005% | 973,814 | +35.490% |
| 2025-12-24 | 27.38 | 27.50 | 26.83 | 27.43 | +0.219% | 476,311 | +38.206% |
| 2025-12-23 | 27.32 | 27.61 | 26.71 | 27.37 | +2.013% | 1,140,524 | +38.509% |
| 2025-12-22 | 27.00 | 27.52 | 26.54 | 26.83 | +2.444% | 1,025,362 | +41.297% |
| 2025-12-19 | 25.69 | 26.87 | 25.59 | 26.19 | +2.585% | 1,214,102 | +44.750% |
| 2025-12-18 | 24.99 | 25.87 | 24.63 | 25.53 | +2.284% | 1,231,069 | +48.492% |
| 2025-12-17 | 25.45 | 25.64 | 24.50 | 24.96 | -0.319% | 885,988 | +51.883% |
| 2025-12-16 | 24.87 | 25.45 | 24.82 | 25.04 | -0.516% | 755,098 | +51.398% |
| 2025-12-15 | 25.73 | 26.01 | 24.80 | 25.17 | -0.396% | 896,762 | +50.616% |
| 2025-12-12 | 26.32 | 26.65 | 24.87 | 25.27 | -2.620% | 1,011,872 | +50.020% |
| 2025-12-11 | 25.15 | 26.06 | 24.87 | 25.95 | +3.181% | 1,851,892 | +46.089% |
| 2025-12-10 | 24.53 | 25.29 | 24.29 | 25.15 | +2.989% | 761,106 | +50.736% |
| 2025-12-09 | 23.84 | 24.68 | 23.60 | 24.42 | +0.329% | 679,782 | +55.242% |
| 2025-12-08 | 24.69 | 25.02 | 23.99 | 24.34 | -2.640% | 1,272,956 | +55.752% |
| 2025-12-05 | 25.68 | 25.93 | 24.92 | 25.00 | -0.517% | 1,149,893 | +51.640% |
| 2025-12-04 | 25.23 | 25.43 | 24.61 | 25.13 | -0.317% | 1,192,987 | +50.856% |
| 2025-12-03 | 25.77 | 26.06 | 25.12 | 25.21 | +0.800% | 1,410,116 | +50.377% |
| 2025-12-02 | 25.77 | 25.77 | 24.29 | 25.01 | -2.419% | 1,151,924 | +51.579% |
| 2025-12-01 | 26.14 | 26.77 | 25.48 | 25.63 | +1.025% | 1,959,303 | +47.913% |
| 2025-11-28 | 24.50 | 25.78 | 24.38 | 25.37 | +4.921% | 1,939,320 | +49.428% |
| 2025-11-26 | 23.70 | 24.37 | 23.70 | 24.18 | +3.025% | 764,157 | +56.782% |
| 2025-11-25 | 23.17 | 23.93 | 23.08 | 23.47 | +2.221% | 906,258 | +61.525% |
| 2025-11-24 | 21.85 | 22.97 | 21.61 | 22.96 | +6.296% | 1,085,044 | +65.113% |
| 2025-11-21 | 21.05 | 21.70 | 20.61 | 21.60 | +3.152% | 612,278 | +75.509% |
| 2025-11-20 | 22.10 | 22.39 | 20.93 | 20.94 | -4.645% | 964,707 | +81.041% |
| 2025-11-19 | 21.82 | 22.40 | 21.72 | 21.96 | +3.390% | 780,904 | +72.632% |
| 2025-11-18 | 21.54 | 21.83 | 20.81 | 21.24 | -1.209% | 686,905 | +78.484% |
| 2025-11-17 | 21.36 | 21.52 | 20.74 | 21.50 | -0.093% | 1,213,136 | +76.326% |
| 2025-11-14 | 21.15 | 21.84 | 20.82 | 21.52 | -2.359% | 572,662 | +76.162% |
| 2025-11-13 | 22.83 | 22.83 | 21.87 | 22.04 | -3.248% | 703,545 | +72.005% |
| 2025-11-12 | 22.82 | 22.96 | 22.42 | 22.78 | +2.244% | 1,134,112 | +66.418% |
| 2025-11-11 | 22.14 | 22.29 | 21.67 | 22.28 | +0.769% | 633,965 | +70.153% |
| 2025-11-10 | 22.60 | 22.67 | 22.06 | 22.11 | +2.219% | 1,138,017 | +71.461% |
| 2025-11-07 | 21.51 | 21.95 | 21.09 | 21.63 | -0.231% | 880,946 | +75.266% |
| 2025-11-06 | 21.28 | 22.67 | 21.17 | 21.68 | +4.937% | 1,210,571 | +74.862% |
| 2025-11-05 | 19.25 | 21.00 | 19.09 | 20.66 | +3.871% | 924,020 | +83.495% |
| 2025-11-04 | 19.65 | 20.63 | 19.38 | 19.89 | -3.493% | 1,104,542 | +90.598% |
| 2025-11-03 | 21.27 | 21.29 | 20.15 | 20.61 | -3.466% | 856,838 | +83.940% |
| 2025-10-31 | 21.32 | 21.62 | 21.02 | 21.35 | -0.651% | 541,086 | +77.564% |
| 2025-10-30 | 21.05 | 21.55 | 20.78 | 21.49 | +0.233% | 531,347 | +76.408% |
| 2025-10-29 | 21.39 | 22.13 | 21.11 | 21.44 | +3.027% | 693,908 | +76.819% |
| 2025-10-28 | 20.30 | 21.17 | 20.22 | 20.81 | +1.315% | 912,009 | +82.172% |
| 2025-10-27 | 21.12 | 21.12 | 20.20 | 20.54 | -1.203% | 597,870 | +84.567% |
| 2025-10-24 | 20.60 | 20.83 | 20.35 | 20.79 | +1.217% | 588,190 | +82.347% |
| 2025-10-23 | 21.11 | 21.24 | 20.53 | 20.54 | +0.049% | 470,747 | +84.567% |
| 2025-10-22 | 20.25 | 20.55 | 19.97 | 20.53 | -0.965% | 1,026,197 | +84.657% |
| 2025-10-21 | 21.65 | 21.88 | 20.47 | 20.73 | -8.638% | 1,920,676 | +82.875% |
| 2025-10-20 | 22.27 | 22.92 | 21.83 | 22.69 | +2.763% | 852,184 | +67.078% |
| 2025-10-17 | 22.40 | 22.77 | 21.86 | 22.08 | -3.030% | 1,012,814 | +71.694% |
| 2025-10-16 | 24.42 | 24.48 | 22.54 | 22.77 | -5.753% | 1,462,919 | +66.491% |
| 2025-10-15 | 23.80 | 24.18 | 23.38 | 24.16 | +2.547% | 2,027,242 | +56.912% |
| 2025-10-14 | 21.81 | 23.66 | 21.71 | 23.56 | +3.743% | 1,999,498 | +60.908% |
| 2025-10-13 | 22.72 | 23.05 | 22.15 | 22.71 | +6.420% | 884,766 | +66.931% |
| 2025-10-10 | 22.58 | 22.64 | 21.09 | 21.34 | -5.408% | 1,847,500 | +77.648% |
| 2025-10-09 | 24.00 | 24.02 | 22.11 | 22.56 | -3.672% | 1,561,232 | +68.041% |
| 2025-10-08 | 22.42 | 23.54 | 22.36 | 23.42 | +7.234% | 1,442,783 | +61.870% |
| 2025-10-07 | 22.01 | 22.11 | 21.58 | 21.84 | +0.924% | 695,330 | +73.581% |
| 2025-10-06 | 21.78 | 22.10 | 21.57 | 21.64 | +0.933% | 1,098,399 | +75.185% |
| 2025-10-03 | 21.15 | 21.50 | 21.00 | 21.44 | +2.633% | 1,002,176 | +76.819% |
| 2025-10-02 | 21.00 | 21.25 | 20.31 | 20.89 | +1.162% | 1,277,044 | +81.474% |
| 2025-10-01 | 20.08 | 20.88 | 20.03 | 20.65 | +2.076% | 997,532 | +83.584% |
| 2025-09-30 | 19.91 | 20.31 | 19.65 | 20.23 | +1.302% | 1,105,019 | +87.395% |
| 2025-09-29 | 18.96 | 20.09 | 18.81 | 19.97 | +7.135% | 1,429,872 | +89.835% |
| 2025-09-26 | 18.31 | 18.72 | 18.02 | 18.64 | +1.580% | 855,908 | +103.380% |
| 2025-09-25 | 18.76 | 18.79 | 18.26 | 18.35 | -1.976% | 1,066,997 | +106.594% |
| 2025-09-24 | 17.92 | 19.16 | 17.90 | 18.72 | +7.896% | 1,850,306 | +102.511% |
| 2025-09-23 | 17.40 | 17.58 | 17.10 | 17.35 | -0.058% | 843,437 | +118.501% |
| 2025-09-22 | 17.17 | 17.57 | 16.88 | 17.36 | +2.298% | 667,586 | +118.376% |
| 2025-09-19 | 16.84 | 17.21 | 16.63 | 16.97 | +1.072% | 616,046 | +123.394% |
| 2025-09-18 | 16.50 | 16.82 | 16.37 | 16.79 | +0.479% | 712,535 | +125.789% |
| 2025-09-17 | 16.87 | 17.14 | 16.60 | 16.71 | -1.590% | 439,442 | +126.870% |
| 2025-09-16 | 17.11 | 17.16 | 16.72 | 16.98 | -0.702% | 880,751 | +123.263% |
| 2025-09-15 | 17.05 | 17.32 | 16.90 | 17.10 | +1.124% | 771,741 | +121.696% |
| 2025-09-12 | 16.99 | 17.19 | 16.70 | 16.91 | -0.118% | 732,774 | +124.187% |
| 2025-09-11 | 16.33 | 16.93 | 16.30 | 16.93 | +4.121% | 714,241 | +123.922% |
| 2025-09-10 | 15.91 | 16.29 | 15.76 | 16.26 | +3.238% | 829,550 | +133.149% |
| 2025-09-09 | 16.13 | 16.68 | 15.70 | 15.75 | +2.673% | 1,790,908 | +140.698% |
| 2025-09-08 | 15.17 | 15.34 | 14.91 | 15.34 | +2.472% | 553,768 | +147.132% |
| 2025-09-05 | 14.89 | 15.37 | 14.89 | 14.97 | +1.975% | 688,750 | +153.240% |
| 2025-09-04 | 14.76 | 14.83 | 14.36 | 14.68 | -1.211% | 576,264 | +158.243% |
| 2025-09-03 | 14.92 | 15.22 | 14.84 | 14.86 | +0.338% | 585,971 | +155.114% |
| 2025-09-02 | 14.25 | 14.86 | 13.91 | 14.81 | +3.278% | 1,226,579 | +155.976% |
| 2025-08-29 | 14.03 | 14.39 | 13.98 | 14.34 | +2.210% | 723,868 | +164.365% |
| 2025-08-28 | 14.61 | 14.61 | 14.01 | 14.03 | -3.308% | 1,863,203 | +170.207% |
| 2025-08-27 | 14.39 | 14.52 | 14.32 | 14.51 | -0.480% | 436,231 | +161.268% |
| 2025-08-26 | 14.29 | 14.58 | 14.27 | 14.58 | +2.029% | 345,592 | +160.014% |
| 2025-08-25 | 14.49 | 14.49 | 14.25 | 14.29 | -0.833% | 445,546 | +165.290% |
| 2025-08-22 | 14.00 | 14.45 | 13.80 | 14.41 | +2.855% | 403,740 | +163.081% |
| 2025-08-21 | 13.57 | 14.02 | 13.55 | 14.01 | +3.166% | 365,520 | +170.592% |
| 2025-08-20 | 13.50 | 13.63 | 13.37 | 13.58 | +0.147% | 283,446 | +179.161% |
| 2025-08-19 | 13.82 | 13.82 | 13.47 | 13.56 | -1.597% | 413,616 | +179.572% |
| 2025-08-18 | 13.91 | 13.91 | 13.56 | 13.78 | -0.649% | 361,762 | +175.109% |
| 2025-08-15 | 13.95 | 14.10 | 13.82 | 13.87 | -0.144% | 325,262 | +173.324% |
| 2025-08-14 | 13.75 | 13.89 | 13.53 | 13.89 | -0.786% | 379,864 | +172.930% |
| 2025-08-13 | 13.99 | 14.27 | 13.80 | 14.00 | +2.041% | 662,275 | +170.786% |
| 2025-08-12 | 13.69 | 13.89 | 13.60 | 13.72 | +1.105% | 459,379 | +176.312% |
| 2025-08-11 | 13.96 | 14.05 | 13.50 | 13.57 | -2.724% | 503,844 | +179.366% |
| 2025-08-08 | 13.90 | 14.14 | 13.75 | 13.95 | +1.307% | 517,685 | +171.756% |
| 2025-08-07 | 13.62 | 13.85 | 13.46 | 13.77 | +1.624% | 481,542 | +175.309% |
| 2025-08-06 | 13.99 | 14.07 | 13.52 | 13.55 | -2.588% | 482,584 | +179.779% |
| 2025-08-05 | 13.75 | 14.00 | 13.56 | 13.91 | +0.870% | 869,035 | +172.538% |
| 2025-08-04 | 13.60 | 14.09 | 13.60 | 13.79 | +2.834% | 458,250 | +174.909% |
| 2025-08-01 | 13.54 | 13.80 | 12.98 | 13.41 | -0.814% | 1,269,954 | +182.699% |
| 2025-07-31 | 12.86 | 13.60 | 12.79 | 13.52 | +4.160% | 1,212,682 | +180.399% |
| 2025-07-30 | 13.65 | 13.79 | 12.88 | 12.98 | -5.186% | 842,308 | +192.065% |
| 2025-07-29 | 13.92 | 14.00 | 13.68 | 13.69 | -2.423% | 562,193 | +176.917% |
| 2025-07-28 | 14.05 | 14.09 | 13.62 | 14.03 | -0.848% | 839,390 | +170.207% |
| 2025-07-25 | 14.50 | 14.50 | 13.99 | 14.15 | -2.749% | 1,141,651 | +167.915% |
| 2025-07-24 | 14.86 | 14.86 | 14.48 | 14.55 | -2.283% | 521,088 | +160.550% |
| 2025-07-23 | 14.78 | 15.03 | 14.61 | 14.89 | +1.431% | 591,864 | +154.600% |
| 2025-07-22 | 14.63 | 14.75 | 14.21 | 14.68 | +1.521% | 712,249 | +158.243% |
| 2025-07-21 | 14.48 | 14.73 | 14.41 | 14.46 | +1.759% | 1,215,892 | +162.172% |
| 2025-07-18 | 14.59 | 14.59 | 14.18 | 14.21 | -1.388% | 649,240 | +166.784% |
| 2025-07-17 | 14.30 | 14.45 | 14.07 | 14.41 | +1.052% | 647,019 | +163.081% |
| 2025-07-16 | 14.41 | 14.57 | 14.08 | 14.26 | -1.451% | 603,111 | +165.849% |
| 2025-07-15 | 14.87 | 14.87 | 14.24 | 14.47 | -1.363% | 725,421 | +161.990% |
| 2025-07-14 | 15.00 | 15.18 | 14.59 | 14.67 | -2.848% | 747,063 | +158.419% |
| 2025-07-11 | 14.77 | 15.16 | 14.59 | 15.10 | +2.304% | 1,808,056 | +151.060% |
| 2025-07-10 | 14.55 | 14.89 | 14.23 | 14.76 | +3.361% | 1,502,415 | +156.843% |
| 2025-07-09 | 15.82 | 15.93 | 14.22 | 14.28 | -9.391% | 1,533,383 | +165.476% |
| 2025-07-08 | 16.35 | 16.54 | 15.55 | 15.76 | -2.776% | 1,406,485 | +140.546% |
| 2025-07-07 | 16.50 | 16.62 | 16.02 | 16.21 | -4.478% | 838,510 | +133.868% |
| 2025-07-03 | 17.84 | 17.84 | 16.67 | 16.97 | -2.806% | 998,190 | +123.394% |
| 2025-07-02 | 17.16 | 18.10 | 17.12 | 17.46 | +2.465% | 586,403 | +117.125% |
| 2025-07-01 | 16.97 | 17.23 | 16.77 | 17.04 | +1.128% | 359,468 | +122.477% |
| 2025-06-30 | 16.81 | 17.01 | 16.53 | 16.85 | +0.477% | 409,017 | +124.985% |
| 2025-06-27 | 17.03 | 17.05 | 16.58 | 16.77 | -2.783% | 695,218 | +126.058% |
| 2025-06-26 | 16.20 | 17.31 | 16.11 | 17.25 | +8.970% | 1,075,249 | +119.768% |
| 2025-06-25 | 15.82 | 16.00 | 15.71 | 15.83 | -0.877% | 378,879 | +139.482% |
| 2025-06-24 | 15.84 | 16.29 | 15.78 | 15.97 | +1.076% | 465,959 | +137.383% |
| 2025-06-23 | 15.20 | 16.06 | 15.06 | 15.80 | +3.675% | 618,629 | +139.937% |
| 2025-06-20 | 15.59 | 15.59 | 15.16 | 15.24 | -2.182% | 480,543 | +148.753% |
| 2025-06-18 | 15.27 | 15.77 | 15.27 | 15.58 | +1.897% | 391,346 | +143.325% |
| 2025-06-17 | 15.81 | 15.89 | 15.25 | 15.29 | -3.594% | 303,894 | +147.940% |
| 2025-06-16 | 15.32 | 15.87 | 15.25 | 15.86 | +5.522% | 688,037 | +139.029% |
| 2025-06-13 | 15.41 | 15.41 | 14.90 | 15.03 | -4.084% | 716,653 | +152.229% |
| 2025-06-12 | 15.50 | 15.86 | 15.37 | 15.67 | +0.513% | 304,718 | +141.927% |
| 2025-06-11 | 15.63 | 15.79 | 15.35 | 15.59 | -0.447% | 339,588 | +143.169% |
| 2025-06-10 | 15.94 | 15.95 | 15.47 | 15.66 | -1.136% | 499,592 | +142.082% |
| 2025-06-09 | 16.00 | 16.07 | 15.76 | 15.84 | +0.317% | 321,599 | +139.331% |
| 2025-06-06 | 15.97 | 16.04 | 15.65 | 15.79 | -0.692% | 295,155 | +140.089% |
| 2025-06-05 | 16.18 | 16.47 | 15.88 | 15.90 | 0.000% | 697,846 | +138.428% |
| 2025-06-04 | 14.70 | 15.92 | 14.69 | 15.90 | +8.532% | 729,324 | +138.428% |
| 2025-06-03 | 14.43 | 14.69 | 14.17 | 14.65 | +0.895% | 357,343 | +158.771% |
| 2025-06-02 | 14.45 | 14.60 | 14.36 | 14.52 | +2.906% | 506,454 | +161.088% |
| 2025-05-30 | 14.20 | 14.26 | 13.94 | 14.11 | -0.913% | 513,129 | +168.675% |
| 2025-05-29 | 14.50 | 14.55 | 14.19 | 14.24 | -0.350% | 370,060 | +166.222% |
| 2025-05-28 | 14.10 | 14.38 | 13.92 | 14.29 | +1.204% | 372,926 | +165.290% |
| 2025-05-27 | 14.40 | 14.47 | 14.07 | 14.12 | -1.328% | 542,129 | +168.484% |
| 2025-05-23 | 13.66 | 14.37 | 13.66 | 14.31 | +3.696% | 648,009 | +164.920% |
| 2025-05-22 | 13.70 | 14.10 | 13.52 | 13.80 | +0.510% | 538,193 | +174.710% |
| 2025-05-21 | 13.30 | 13.90 | 13.30 | 13.73 | +1.704% | 346,101 | +176.111% |
| 2025-05-20 | 13.58 | 13.62 | 13.34 | 13.50 | -0.148% | 419,245 | +180.815% |
| 2025-05-19 | 12.91 | 13.53 | 12.85 | 13.52 | +3.285% | 319,078 | +180.399% |
| 2025-05-16 | 13.43 | 13.50 | 12.87 | 13.09 | -3.891% | 494,631 | +189.610% |
| 2025-05-15 | 13.44 | 13.68 | 13.26 | 13.62 | -0.584% | 405,927 | +178.341% |
| 2025-05-14 | 13.38 | 14.15 | 13.23 | 13.70 | +2.239% | 749,880 | +176.715% |
| 2025-05-13 | 13.69 | 13.69 | 13.38 | 13.40 | -1.615% | 228,865 | +182.910% |
| 2025-05-12 | 13.84 | 13.85 | 13.44 | 13.62 | +1.566% | 330,597 | +178.341% |
| 2025-05-09 | 13.51 | 13.55 | 13.31 | 13.41 | +0.299% | 419,153 | +182.699% |
| 2025-05-08 | 13.42 | 13.55 | 13.22 | 13.37 | -0.373% | 368,028 | +183.545% |
| 2025-05-07 | 14.03 | 14.07 | 13.28 | 13.42 | -5.159% | 521,734 | +182.489% |
| 2025-05-06 | 13.98 | 14.29 | 13.22 | 14.15 | +11.330% | 775,320 | +167.915% |
| 2025-05-05 | 12.82 | 12.85 | 12.56 | 12.71 | -0.858% | 520,482 | +198.269% |
| 2025-05-02 | 12.96 | 13.02 | 12.50 | 12.82 | +2.151% | 327,878 | +195.710% |
| 2025-05-01 | 12.71 | 12.77 | 12.38 | 12.55 | +0.642% | 416,593 | +202.072% |
| 2025-04-30 | 12.20 | 12.53 | 12.03 | 12.47 | -1.579% | 384,725 | +204.010% |
| 2025-04-29 | 12.64 | 12.80 | 12.46 | 12.67 | +0.158% | 305,875 | +199.211% |
| 2025-04-28 | 12.64 | 12.85 | 12.56 | 12.65 | +0.238% | 318,710 | +199.684% |
| 2025-04-25 | 12.46 | 12.67 | 12.44 | 12.62 | -0.316% | 412,621 | +200.396% |
| 2025-04-24 | 12.07 | 12.71 | 11.99 | 12.66 | +6.476% | 474,626 | +199.447% |
| 2025-04-23 | 11.60 | 11.90 | 11.53 | 11.89 | +5.877% | 598,370 | +218.839% |
| 2025-04-22 | 11.04 | 11.35 | 10.85 | 11.23 | +2.839% | 630,530 | +237.578% |
| 2025-04-21 | 11.00 | 11.00 | 10.62 | 10.92 | -0.091% | 738,418 | +247.161% |
| 2025-04-17 | 10.92 | 11.04 | 10.77 | 10.93 | 0.000% | 265,330 | +246.844% |
| 2025-04-16 | 10.61 | 11.01 | 10.34 | 10.93 | +3.996% | 553,525 | +246.844% |
| 2025-04-15 | 10.84 | 10.84 | 10.46 | 10.51 | -3.666% | 435,020 | +260.704% |
| 2025-04-14 | 10.68 | 10.93 | 10.56 | 10.91 | 0.000% | 835,510 | +247.479% |