FPWR
First Trust EIP Power Solutions ETF
stockNYSEETF
Market OpenOct 5, 2026 10:04:58 AM EDT
34.78USD+0.158%(+0.06)1,060
34.91Bid35.00Ask0.09SpreadFPWR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | +0.194% | 1,060 | 0.000% |
| 2026-10-02 | 34.7950 | 34.7950 | 34.7050 | 34.7127 | +0.638% | 1,241 | +0.194% |
| 2026-10-01 | 34.0500 | 34.4927 | 34.0500 | 34.4927 | +0.464% | 5,869 | +0.833% |
| 2026-09-30 | 34.8200 | 34.8200 | 34.3201 | 34.3334 | -0.464% | 29,401 | +1.301% |
| 2026-09-29 | 34.2200 | 34.5000 | 34.2200 | 34.4934 | +0.318% | 5,901 | +0.831% |
| 2026-09-28 | 34.5100 | 34.5100 | 34.3650 | 34.3842 | -0.505% | 4,637 | +1.151% |
| 2026-09-25 | 34.4850 | 34.5586 | 34.3500 | 34.5586 | -0.035% | 3,531 | +0.641% |
| 2026-09-24 | 34.7000 | 34.7500 | 34.5700 | 34.5708 | -1.296% | 6,805 | +0.605% |
| 2026-09-23 | 35.3900 | 35.4199 | 35.0247 | 35.0247 | -1.440% | 5,143 | -0.699% |
| 2026-09-22 | 35.6800 | 35.7838 | 35.5250 | 35.5366 | -0.395% | 2,750 | -2.129% |
| 2026-09-21 | 35.7700 | 35.7700 | 35.6400 | 35.6775 | -0.512% | 11,121 | -2.516% |
| 2026-09-18 | 36.0900 | 36.0900 | 35.7800 | 35.8610 | -0.485% | 2,400 | -3.014% |
| 2026-09-17 | 35.6600 | 36.0800 | 35.6600 | 36.0359 | +0.854% | 6,988 | -3.485% |
| 2026-09-16 | 35.8900 | 35.9750 | 35.7309 | 35.7309 | -0.494% | 5,012 | -2.661% |
| 2026-09-15 | 36.1400 | 36.1600 | 35.9084 | 35.9084 | -0.710% | 5,395 | -3.142% |
| 2026-09-14 | 36.6300 | 36.6900 | 36.1650 | 36.1650 | -0.836% | 3,633 | -3.830% |
| 2026-09-11 | 36.6900 | 36.6900 | 36.4600 | 36.4700 | -0.423% | 7,126 | -4.634% |
| 2026-09-10 | 36.6900 | 36.9100 | 36.6100 | 36.6250 | -0.371% | 7,088 | -5.038% |
| 2026-09-09 | 37.1800 | 37.1800 | 36.7200 | 36.7615 | -0.752% | 2,871 | -5.390% |
| 2026-09-08 | 36.5800 | 37.1400 | 36.5800 | 37.0400 | +0.762% | 8,768 | -6.102% |
| 2026-09-04 | 36.8700 | 36.8700 | 36.7599 | 36.7599 | -0.290% | 2,713 | -5.386% |
| 2026-09-03 | 36.8700 | 37.0400 | 36.8669 | 36.8669 | +0.201% | 3,894 | -5.661% |
| 2026-09-02 | 36.5688 | 36.8100 | 36.5400 | 36.7931 | +0.064% | 6,823 | -5.471% |
| 2026-09-01 | 36.7800 | 36.8200 | 36.7500 | 36.7694 | +0.188% | 5,064 | -5.410% |
| 2026-08-31 | 36.5800 | 36.7200 | 36.5800 | 36.7005 | +0.320% | 12,228 | -5.233% |
| 2026-08-28 | 36.7700 | 36.8690 | 36.5836 | 36.5836 | -0.548% | 2,929 | -4.930% |
| 2026-08-27 | 36.7900 | 36.8290 | 36.6500 | 36.7851 | -0.722% | 21,268 | -5.451% |
| 2026-08-26 | 36.9000 | 37.0527 | 36.9000 | 37.0527 | +0.951% | 4,301 | -6.134% |
| 2026-08-25 | 36.6500 | 36.7900 | 36.6500 | 36.7036 | +0.004% | 3,167 | -5.241% |
| 2026-08-24 | 36.6700 | 36.7350 | 36.6000 | 36.7021 | +0.338% | 2,307 | -5.237% |
| 2026-08-21 | 37.3100 | 37.3100 | 36.5784 | 36.5784 | -1.623% | 3,687 | -4.917% |
| 2026-08-20 | 37.2000 | 37.4100 | 37.1817 | 37.1817 | -0.279% | 6,149 | -6.459% |
| 2026-08-19 | 37.4100 | 37.5300 | 37.2857 | 37.2857 | -0.279% | 2,597 | -6.720% |
| 2026-08-18 | 37.4200 | 37.4450 | 37.3900 | 37.3900 | +0.295% | 1,748 | -6.980% |
| 2026-08-17 | 37.5900 | 37.5900 | 37.1999 | 37.2800 | -0.399% | 4,033 | -6.706% |
| 2026-08-14 | 37.3200 | 37.4699 | 37.2900 | 37.4295 | +0.741% | 4,014 | -7.079% |
| 2026-08-13 | 37.2600 | 37.3599 | 37.1000 | 37.1542 | +0.087% | 16,209 | -6.390% |
| 2026-08-12 | 37.1500 | 37.2100 | 36.9700 | 37.1220 | +0.344% | 20,551 | -6.309% |
| 2026-08-11 | 36.9400 | 37.0300 | 36.7700 | 36.9946 | +0.780% | 3,693 | -5.986% |
| 2026-08-10 | 36.7399 | 36.7700 | 36.6100 | 36.7082 | -0.254% | 4,429 | -5.253% |
| 2026-08-07 | 36.9000 | 36.9285 | 36.8015 | 36.8015 | +0.113% | 491 | -5.493% |
| 2026-08-06 | 36.7800 | 36.8600 | 36.6900 | 36.7600 | +0.273% | 17,636 | -5.386% |
| 2026-08-05 | 37.0000 | 37.0000 | 36.6000 | 36.6600 | -1.233% | 4,625 | -5.128% |
| 2026-08-04 | 36.8300 | 37.1600 | 36.8300 | 37.1175 | -0.054% | 2,950 | -6.298% |
| 2026-08-03 | 36.8850 | 37.1500 | 36.7400 | 37.1375 | +0.116% | 13,393 | -6.348% |
| 2026-07-31 | 36.9800 | 37.0943 | 36.9800 | 37.0943 | +0.363% | 4,409 | -6.239% |
| 2026-07-30 | 36.8100 | 37.0300 | 36.8100 | 36.9600 | -0.082% | 6,273 | -5.898% |
| 2026-07-29 | 37.2200 | 37.3100 | 36.9400 | 36.9903 | -1.063% | 2,160 | -5.975% |
| 2026-07-28 | 37.8400 | 37.8400 | 37.1500 | 37.3879 | -0.008% | 7,095 | -6.975% |
| 2026-07-27 | 37.6300 | 37.7300 | 37.3900 | 37.3908 | -1.567% | 8,567 | -6.982% |
| 2026-07-24 | 38.2670 | 38.2670 | 37.9862 | 37.9862 | +0.072% | 1,599 | -8.440% |
| 2026-07-23 | 37.8283 | 38.0400 | 37.8283 | 37.9589 | +0.382% | 10,726 | -8.375% |
| 2026-07-22 | 37.5536 | 37.8200 | 37.5536 | 37.8145 | +1.570% | 105,513 | -8.025% |
| 2026-07-21 | 37.3000 | 37.3000 | 37.0901 | 37.2300 | -0.211% | 2,960 | -6.581% |
| 2026-07-20 | 37.6500 | 37.6500 | 37.3000 | 37.3088 | -0.191% | 3,124 | -6.778% |
| 2026-07-17 | 37.9650 | 37.9650 | 37.3803 | 37.3803 | -0.372% | 1,156 | -6.956% |
| 2026-07-16 | 37.4600 | 37.5500 | 37.4100 | 37.5200 | +0.539% | 3,450 | -7.303% |
| 2026-07-15 | 37.8400 | 37.8400 | 37.3190 | 37.3190 | -1.015% | 1,310 | -6.804% |
| 2026-07-14 | 38.0300 | 38.0300 | 37.6600 | 37.7015 | -0.076% | 9,280 | -7.749% |
| 2026-07-13 | 37.7300 | 37.7300 | 37.7099 | 37.7300 | +0.809% | 833 | -7.819% |
| 2026-07-10 | 37.3700 | 37.4600 | 37.3600 | 37.4273 | +0.207% | 8,696 | -7.073% |
| 2026-07-09 | 37.6200 | 37.6200 | 37.3499 | 37.3499 | -0.522% | 1,582 | -6.881% |
| 2026-07-08 | 37.7500 | 37.7500 | 37.5459 | 37.5459 | -0.498% | 242 | -7.367% |
| 2026-07-07 | 37.8300 | 37.8400 | 37.6750 | 37.7337 | +1.307% | 13,987 | -7.828% |
| 2026-07-06 | 37.5199 | 37.5199 | 37.2468 | 37.2468 | -0.809% | 4,359 | -6.623% |
| 2026-07-02 | 37.3200 | 37.5505 | 37.3200 | 37.5505 | +1.362% | 1,238 | -7.378% |
| 2026-07-01 | 37.2280 | 37.2280 | 37.0459 | 37.0459 | -1.229% | 57,903 | -6.116% |
| 2026-06-30 | 37.9100 | 37.9100 | 37.5069 | 37.5069 | -0.678% | 2,816 | -7.270% |
| 2026-06-29 | 38.1600 | 38.1600 | 37.6700 | 37.7629 | -0.481% | 3,478 | -7.899% |
| 2026-06-26 | 37.9600 | 37.9700 | 37.9250 | 37.9454 | +0.411% | 1,470 | -8.342% |
| 2026-06-25 | 37.7500 | 37.8500 | 37.5250 | 37.7902 | +0.536% | 3,385 | -7.966% |
| 2026-06-24 | 37.5900 | 37.5999 | 37.4600 | 37.5886 | +0.214% | 1,094 | -7.472% |
| 2026-06-23 | 37.4400 | 37.5085 | 37.4250 | 37.5085 | +0.734% | 1,930 | -7.274% |
| 2026-06-22 | 37.1400 | 37.2400 | 37.1399 | 37.2353 | +1.128% | 996 | -6.594% |
| 2026-06-18 | 37.0400 | 37.0800 | 36.7501 | 36.8200 | +0.145% | 8,337 | -5.540% |
| 2026-06-17 | 37.0700 | 37.1000 | 36.7600 | 36.7666 | -1.125% | 9,704 | -5.403% |
| 2026-06-16 | 37.0600 | 37.3150 | 37.0600 | 37.1850 | +0.126% | 1,744 | -6.468% |
| 2026-06-15 | 37.0600 | 37.3299 | 37.0500 | 37.1381 | +0.059% | 5,914 | -6.350% |
| 2026-06-12 | 36.7500 | 37.2000 | 36.7500 | 37.1162 | +0.531% | 4,509 | -6.294% |
| 2026-06-11 | 37.3700 | 37.3700 | 36.9201 | 36.9201 | +0.030% | 1,944 | -5.797% |
| 2026-06-10 | 37.0000 | 37.0390 | 36.9089 | 36.9089 | +0.078% | 3,091 | -5.768% |
| 2026-06-09 | 36.6000 | 36.9600 | 36.6000 | 36.8802 | +0.512% | 3,600 | -5.695% |
| 2026-06-08 | 37.3300 | 37.3300 | 36.6924 | 36.6924 | -1.189% | 4,084 | -5.212% |
| 2026-06-05 | 37.2700 | 37.2800 | 37.1341 | 37.1341 | +0.158% | 1,671 | -6.339% |
| 2026-06-04 | 36.9400 | 37.0757 | 36.7900 | 37.0757 | +0.563% | 2,235 | -6.192% |
| 2026-06-03 | 37.2100 | 37.3100 | 36.8683 | 36.8683 | -0.072% | 6,110 | -5.664% |
| 2026-06-02 | 36.8000 | 36.9650 | 36.8000 | 36.8949 | +1.512% | 3,215 | -5.732% |
| 2026-06-01 | 36.4700 | 36.5100 | 36.3452 | 36.3452 | -1.500% | 1,191 | -4.306% |
| 2026-05-29 | 37.0100 | 37.0100 | 36.8988 | 36.8988 | -0.789% | 5,944 | -5.742% |
| 2026-05-28 | 37.2700 | 37.3203 | 37.1800 | 37.1924 | -0.820% | 2,612 | -6.486% |
| 2026-05-27 | 37.5800 | 37.6400 | 37.4601 | 37.5000 | -0.689% | 4,552 | -7.253% |
| 2026-05-26 | 38.0000 | 38.0000 | 37.7603 | 37.7603 | -0.156% | 2,443 | -7.893% |
| 2026-05-22 | 37.6400 | 38.0700 | 37.6400 | 37.8192 | +0.753% | 5,167 | -8.036% |
| 2026-05-21 | 37.4250 | 37.5364 | 37.4250 | 37.5364 | +0.541% | 908 | -7.343% |
| 2026-05-20 | 37.3850 | 37.8600 | 37.3343 | 37.3343 | +0.016% | 3,212 | -6.842% |
| 2026-05-19 | 37.1100 | 37.3600 | 37.0800 | 37.3285 | +0.602% | 1,513 | -6.827% |
| 2026-05-18 | 36.9900 | 37.1052 | 36.9900 | 37.1052 | +0.530% | 608 | -6.267% |
| 2026-05-15 | 37.1500 | 37.2099 | 36.9095 | 36.9095 | -1.282% | 2,084 | -5.770% |
| 2026-05-14 | 37.2500 | 37.3890 | 37.2000 | 37.3890 | +0.631% | 3,259 | -6.978% |
| 2026-05-13 | 37.1300 | 37.1990 | 37.0401 | 37.1547 | -0.631% | 4,225 | -6.391% |
| 2026-05-12 | 37.3908 | 37.3908 | 37.3908 | 37.3908 | +0.171% | 802 | -6.982% |
| 2026-05-11 | 37.0600 | 37.3600 | 37.0600 | 37.3268 | +1.149% | 2,743 | -6.823% |
| 2026-05-08 | 37.1700 | 37.1700 | 36.9028 | 36.9028 | -0.692% | 2,939 | -5.752% |
| 2026-05-07 | 37.6500 | 37.6500 | 37.1101 | 37.1600 | -0.970% | 9,760 | -6.405% |
| 2026-05-06 | 38.0600 | 38.0600 | 37.5000 | 37.5240 | -1.202% | 5,389 | -7.313% |
| 2026-05-05 | 38.0850 | 38.0850 | 37.9807 | 37.9807 | -0.020% | 1,032 | -8.427% |
| 2026-05-04 | 37.9300 | 37.9882 | 37.9100 | 37.9882 | -0.325% | 882 | -8.445% |
| 2026-05-01 | 38.1119 | 38.1119 | 38.1119 | 38.1119 | -0.403% | 147 | -8.742% |
| 2026-04-30 | 37.9500 | 38.2660 | 37.9500 | 38.2660 | +2.076% | 3,602 | -9.110% |
| 2026-04-29 | 37.4650 | 37.5400 | 37.4650 | 37.4879 | -0.522% | 1,471 | -7.223% |
| 2026-04-28 | 37.5600 | 37.7090 | 37.5600 | 37.6848 | +0.395% | 9,249 | -7.708% |
| 2026-04-27 | 37.6200 | 37.6200 | 37.5100 | 37.5364 | +0.206% | 903 | -7.343% |
| 2026-04-24 | 37.4000 | 37.4700 | 37.4000 | 37.4591 | -0.174% | 1,355 | -7.152% |
| 2026-04-23 | 37.3450 | 37.5250 | 37.2100 | 37.5245 | +1.903% | 4,684 | -7.314% |
| 2026-04-22 | 36.8600 | 36.8600 | 36.7950 | 36.8236 | -0.015% | 1,665 | -5.550% |
| 2026-04-21 | 36.9600 | 36.9950 | 36.8000 | 36.8292 | -1.025% | 1,408 | -5.564% |
| 2026-04-20 | 37.5700 | 37.5700 | 37.2107 | 37.2107 | -0.159% | 2,487 | -6.532% |
| 2026-04-17 | 37.4200 | 37.4300 | 37.2300 | 37.2700 | -0.621% | 49,851 | -6.681% |
| 2026-04-16 | 37.4200 | 37.5029 | 37.4200 | 37.5029 | +0.463% | 612 | -7.261% |
| 2026-04-15 | 37.6100 | 37.6100 | 37.3299 | 37.3299 | -0.727% | 3,621 | -6.831% |
| 2026-04-14 | 37.2500 | 37.6033 | 37.2500 | 37.6033 | +0.129% | 1,959 | -7.508% |
| 2026-04-13 | 38.2000 | 38.2000 | 37.4700 | 37.5547 | -1.120% | 1,485 | -7.388% |
| 2026-04-10 | 38.2500 | 38.2650 | 37.9800 | 37.9800 | -0.424% | 993 | -8.425% |
| 2026-04-09 | 38.1419 | 38.1419 | 38.1419 | 38.1419 | +0.507% | 703 | -8.814% |
| 2026-04-08 | 37.1200 | 37.9496 | 37.1200 | 37.9496 | +0.655% | 8,087 | -8.352% |
| 2026-04-07 | 37.6450 | 37.8400 | 37.6450 | 37.7028 | +0.368% | 1,325 | -7.752% |
| 2026-04-06 | 37.5800 | 37.5800 | 37.5010 | 37.5645 | -0.051% | 1,529 | -7.413% |
| 2026-04-02 | 37.6000 | 37.6000 | 37.5550 | 37.5838 | +0.472% | 2,385 | -7.460% |
| 2026-04-01 | 37.3500 | 37.5100 | 37.2700 | 37.4072 | +0.163% | 53,524 | -7.023% |
| 2026-03-31 | 37.6800 | 37.6800 | 37.2099 | 37.3465 | -0.106% | 1,975 | -6.872% |
| 2026-03-30 | 37.8500 | 37.8500 | 37.3860 | 37.3860 | +0.153% | 1,502 | -6.971% |
| 2026-03-27 | 37.5950 | 37.5950 | 37.3200 | 37.3290 | +0.308% | 1,233 | -6.828% |
| 2026-03-26 | 37.2142 | 37.2142 | 37.2142 | 37.2142 | -0.457% | 184 | -6.541% |
| 2026-03-25 | 37.4600 | 37.5600 | 37.3850 | 37.3850 | +0.026% | 3,415 | -6.968% |
| 2026-03-24 | 37.4300 | 37.5500 | 37.3752 | 37.3752 | +1.049% | 1,375 | -6.944% |
| 2026-03-23 | 36.9000 | 37.0200 | 36.7250 | 36.9871 | +0.290% | 2,311 | -5.967% |
| 2026-03-20 | 37.2998 | 37.2998 | 36.8800 | 36.8800 | -1.884% | 40,828 | -5.694% |
| 2026-03-19 | 37.4400 | 37.6450 | 37.4400 | 37.5882 | +0.187% | 1,572 | -7.471% |
| 2026-03-18 | 37.5900 | 37.6900 | 37.5050 | 37.5182 | -0.739% | 2,876 | -7.298% |
| 2026-03-17 | 38.2800 | 38.2800 | 37.7977 | 37.7977 | -0.061% | 2,393 | -7.984% |
| 2026-03-16 | 37.9300 | 37.9300 | 37.8209 | 37.8209 | +0.345% | 917 | -8.040% |
| 2026-03-13 | 37.6700 | 37.7990 | 37.6500 | 37.6909 | +0.837% | 24,390 | -7.723% |
| 2026-03-12 | 37.7400 | 37.7400 | 37.3782 | 37.3782 | +0.364% | 1,369 | -6.951% |
| 2026-03-11 | 37.2496 | 37.3500 | 37.2425 | 37.2425 | +0.019% | 973 | -6.612% |
| 2026-03-10 | 37.3900 | 37.5540 | 37.2356 | 37.2356 | -0.464% | 1,329 | -6.595% |
| 2026-03-09 | 37.4092 | 37.4092 | 37.4092 | 37.4092 | -0.002% | 272 | -7.028% |
| 2026-03-06 | 37.2200 | 37.5150 | 37.2200 | 37.4099 | -0.248% | 999 | -7.030% |
| 2026-03-05 | 37.4400 | 37.5028 | 37.4083 | 37.5028 | -0.789% | 1,152 | -7.260% |
| 2026-03-04 | 37.7400 | 37.8011 | 37.6900 | 37.8011 | +0.421% | 1,287 | -7.992% |
| 2026-03-03 | 37.5750 | 37.7050 | 37.5750 | 37.6426 | -0.599% | 3,995 | -7.605% |
| 2026-03-02 | 37.9300 | 37.9800 | 37.8449 | 37.8694 | +0.227% | 3,905 | -8.158% |
| 2026-02-27 | 37.5500 | 37.8384 | 37.5500 | 37.7837 | +0.615% | 2,591 | -7.950% |
| 2026-02-26 | 37.3800 | 37.5528 | 37.3800 | 37.5528 | +0.263% | 1,969 | -7.384% |
| 2026-02-25 | 37.2250 | 37.4800 | 37.2250 | 37.4543 | -0.026% | 1,927 | -7.140% |
| 2026-02-24 | 37.2300 | 37.5000 | 37.1350 | 37.4639 | +0.544% | 7,788 | -7.164% |
| 2026-02-23 | 37.0300 | 37.2900 | 37.0300 | 37.2613 | +0.303% | 2,553 | -6.659% |
| 2026-02-20 | 37.1200 | 37.1600 | 37.0500 | 37.1489 | +0.399% | 1,030 | -6.377% |
| 2026-02-19 | 36.9600 | 37.0600 | 36.9500 | 37.0011 | +0.701% | 4,177 | -6.003% |
| 2026-02-18 | 37.3700 | 37.3700 | 36.7050 | 36.7436 | -1.035% | 10,370 | -5.344% |
| 2026-02-17 | 37.2000 | 37.2900 | 37.1164 | 37.1279 | -0.184% | 8,844 | -6.324% |
| 2026-02-13 | 36.6393 | 37.1962 | 36.6393 | 37.1962 | +2.071% | 5,823 | -6.496% |
| 2026-02-12 | 36.2300 | 36.7187 | 36.2300 | 36.4414 | +0.746% | 1,949 | -4.559% |
| 2026-02-11 | 35.8300 | 36.1716 | 35.8300 | 36.1716 | +1.978% | 435 | -3.847% |
| 2026-02-10 | 35.4850 | 35.9200 | 35.4700 | 35.4700 | +0.028% | 6,057 | -1.945% |
| 2026-02-09 | 35.4100 | 35.4600 | 35.2400 | 35.4600 | +0.169% | 2,035 | -1.918% |
| 2026-02-06 | 35.4900 | 35.4900 | 35.3820 | 35.4000 | +1.433% | 6,811 | -1.751% |
| 2026-02-05 | 34.9500 | 35.0900 | 34.8700 | 34.9000 | -0.343% | 9,421 | -0.344% |
| 2026-02-04 | 35.3000 | 35.3000 | 35.0200 | 35.0200 | +0.029% | 14,811 | -0.685% |
| 2026-02-03 | 34.5200 | 35.1199 | 34.5200 | 35.0100 | +1.714% | 1,848 | -0.657% |
| 2026-02-02 | 34.7700 | 34.7794 | 34.3904 | 34.4200 | -0.692% | 1,516 | +1.046% |
| 2026-01-30 | 34.6825 | 34.6900 | 34.6600 | 34.6600 | -0.282% | 637 | +0.346% |
| 2026-01-29 | 34.7714 | 34.7714 | 34.7581 | 34.7581 | +0.196% | 719 | +0.063% |
| 2026-01-28 | 34.5900 | 34.7370 | 34.5900 | 34.6900 | +0.231% | 2,784 | +0.259% |
| 2026-01-27 | 34.5200 | 34.6100 | 34.5200 | 34.6100 | +0.963% | 871 | +0.491% |
| 2026-01-26 | 34.1800 | 34.3300 | 34.1800 | 34.2800 | +0.587% | 918 | +1.459% |
| 2026-01-23 | 34.0800 | 34.0800 | 34.0800 | 34.0800 | -0.609% | 365 | +2.054% |
| 2026-01-22 | 34.5900 | 34.5900 | 34.2206 | 34.2888 | -0.149% | 5,250 | +1.433% |
| 2026-01-21 | 34.2200 | 34.3700 | 34.2200 | 34.3400 | +0.941% | 1,620 | +1.281% |
| 2026-01-20 | 34.1000 | 34.3000 | 34.0200 | 34.0200 | -0.584% | 1,967 | +2.234% |
| 2026-01-16 | 34.2029 | 34.2750 | 34.1900 | 34.2200 | +0.456% | 2,407 | +1.636% |
| 2026-01-15 | 33.7700 | 34.0648 | 33.7700 | 34.0648 | +0.806% | 1,109 | +2.100% |
| 2026-01-14 | 33.6900 | 33.9000 | 33.6900 | 33.7924 | +0.733% | 5,942 | +2.923% |
| 2026-01-13 | 33.3000 | 33.6000 | 33.2850 | 33.5465 | +1.057% | 2,327 | +3.677% |
| 2026-01-12 | 33.2200 | 33.3000 | 33.1500 | 33.1956 | +0.255% | 2,039 | +4.773% |
| 2026-01-09 | 33.1800 | 33.1800 | 33.0610 | 33.1111 | +0.419% | 9,190 | +5.040% |
| 2026-01-08 | 33.0000 | 33.0514 | 32.9730 | 32.9730 | +0.570% | 975 | +5.480% |
| 2026-01-07 | 32.8882 | 32.8882 | 32.7860 | 32.7860 | -1.200% | 1,584 | +6.082% |
| 2026-01-06 | 33.1100 | 33.1843 | 33.1100 | 33.1843 | -0.085% | 3,600 | +4.809% |
| 2026-01-05 | 32.8750 | 33.2126 | 32.8750 | 33.2126 | -0.426% | 1,643 | +4.719% |
| 2026-01-02 | 33.2500 | 33.3548 | 33.2500 | 33.3548 | +0.959% | 933 | +4.273% |
| 2025-12-31 | 33.0100 | 33.0800 | 33.0100 | 33.0381 | -0.569% | 920 | +5.272% |
| 2025-12-30 | 33.3500 | 33.3500 | 33.2000 | 33.2271 | +0.219% | 666 | +4.674% |
| 2025-12-29 | 33.2100 | 33.2800 | 33.1546 | 33.1546 | +0.185% | 2,243 | +4.902% |
| 2025-12-26 | 33.1400 | 33.1900 | 33.0000 | 33.0933 | -0.225% | 1,132 | +5.097% |
| 2025-12-24 | 33.1679 | 33.1679 | 33.1679 | 33.1679 | +0.357% | 159 | +4.860% |
| 2025-12-23 | 33.0400 | 33.0500 | 33.0250 | 33.0500 | +0.278% | 974 | +5.234% |
| 2025-12-22 | 32.6900 | 32.9585 | 32.6900 | 32.9585 | +0.687% | 417 | +5.527% |
| 2025-12-19 | 33.1499 | 33.1499 | 32.7336 | 32.7336 | -0.634% | 4,273 | +6.252% |
| 2025-12-18 | 33.0600 | 33.1210 | 32.9425 | 32.9425 | +0.185% | 1,747 | +5.578% |
| 2025-12-17 | 32.9150 | 32.9150 | 32.8100 | 32.8817 | -0.167% | 1,090 | +5.773% |
| 2025-12-16 | 32.9368 | 32.9368 | 32.9368 | 32.9368 | -0.972% | 93 | +5.596% |
| 2025-12-15 | 33.1300 | 33.2800 | 33.1300 | 33.2600 | +0.694% | 4,163 | +4.570% |
| 2025-12-12 | 33.0307 | 33.0307 | 33.0307 | 33.0307 | -1.147% | 59 | +5.296% |
| 2025-12-11 | 33.4491 | 33.4491 | 33.4139 | 33.4139 | +0.455% | 1,210 | +4.088% |
| 2025-12-10 | 33.2600 | 33.3700 | 33.2375 | 33.2625 | -0.212% | 9,382 | +4.562% |
| 2025-12-09 | 33.5598 | 33.5598 | 33.3331 | 33.3331 | -0.116% | 878 | +4.341% |
| 2025-12-08 | 33.9500 | 33.9500 | 33.3717 | 33.3717 | -0.996% | 1,714 | +4.220% |
| 2025-12-05 | 33.8600 | 33.8600 | 33.7073 | 33.7073 | -0.427% | 720 | +3.182% |
| 2025-12-04 | 33.8860 | 33.8860 | 33.8519 | 33.8519 | +0.065% | 365 | +2.742% |
| 2025-12-03 | 33.7950 | 33.8400 | 33.7600 | 33.8300 | +0.030% | 2,020 | +2.808% |
| 2025-12-02 | 33.9600 | 33.9600 | 33.7800 | 33.8198 | -0.707% | 2,590 | +2.839% |
| 2025-12-01 | 34.5400 | 34.5400 | 34.0606 | 34.0606 | -1.530% | 5,694 | +2.112% |
| 2025-11-28 | 34.5700 | 34.5899 | 34.5271 | 34.5899 | +0.684% | 726 | +0.550% |
| 2025-11-26 | 34.1400 | 34.3700 | 34.1400 | 34.3550 | +1.109% | 3,146 | +1.237% |
| 2025-11-25 | 33.9278 | 33.9900 | 33.9278 | 33.9781 | +0.008% | 4,387 | +2.360% |
| 2025-11-24 | 33.7050 | 33.9755 | 33.7050 | 33.9755 | +0.558% | 3,052 | +2.368% |
| 2025-11-21 | 33.6309 | 33.7871 | 33.6309 | 33.7871 | +0.593% | 931 | +2.939% |
| 2025-11-20 | 34.1271 | 34.1271 | 33.5879 | 33.5879 | -0.504% | 683 | +3.549% |
| 2025-11-19 | 33.9400 | 33.9400 | 33.7300 | 33.7581 | -0.583% | 5,683 | +3.027% |
| 2025-11-18 | 33.8600 | 33.9600 | 33.8500 | 33.9561 | -0.004% | 3,453 | +2.426% |
| 2025-11-17 | 34.1600 | 34.1700 | 33.9241 | 33.9574 | -0.161% | 8,404 | +2.422% |
| 2025-11-14 | 33.7950 | 34.0300 | 33.7950 | 34.0123 | +0.447% | 3,972 | +2.257% |
| 2025-11-13 | 34.0000 | 34.0500 | 33.8611 | 33.8611 | -0.981% | 473 | +2.714% |
| 2025-11-12 | 34.3700 | 34.3700 | 34.1967 | 34.1967 | +0.225% | 643 | +1.706% |
| 2025-11-11 | 34.0800 | 34.2020 | 34.0735 | 34.1200 | +0.165% | 909 | +1.934% |
| 2025-11-10 | 33.8902 | 34.1300 | 33.8902 | 34.0637 | +0.661% | 1,716 | +2.103% |
| 2025-11-07 | 33.5278 | 33.8400 | 33.5278 | 33.8400 | +1.105% | 2,676 | +2.778% |
| 2025-11-06 | 33.4200 | 33.6700 | 33.4200 | 33.4700 | -0.210% | 2,389 | +3.914% |
| 2025-11-05 | 33.4155 | 33.6284 | 33.4155 | 33.5403 | +0.843% | 3,323 | +3.696% |
| 2025-11-04 | 33.2500 | 33.3550 | 33.2500 | 33.2600 | -0.389% | 5,186 | +4.570% |
| 2025-11-03 | 33.1300 | 33.3900 | 33.1300 | 33.3900 | -0.095% | 1,913 | +4.163% |
| 2025-10-31 | 33.5109 | 33.5200 | 33.3300 | 33.4218 | -0.084% | 9,005 | +4.064% |
| 2025-10-30 | 33.6610 | 33.6646 | 33.4500 | 33.4500 | -0.119% | 2,204 | +3.976% |
| 2025-10-29 | 33.7500 | 33.7500 | 33.4850 | 33.4900 | -0.298% | 1,226 | +3.852% |
| 2025-10-28 | 33.7900 | 33.7900 | 33.5900 | 33.5900 | -0.797% | 10,363 | +3.543% |
| 2025-10-27 | 33.8800 | 33.9500 | 33.7500 | 33.8600 | +0.178% | 1,747 | +2.717% |
| 2025-10-24 | 33.9293 | 33.9293 | 33.8000 | 33.8000 | +0.327% | 1,467 | +2.899% |
| 2025-10-23 | 33.9000 | 33.9099 | 33.5900 | 33.6900 | -0.044% | 13,390 | +3.235% |
| 2025-10-22 | 33.6405 | 33.8100 | 33.6405 | 33.7049 | +0.193% | 1,820 | +3.190% |
| 2025-10-21 | 33.8790 | 33.8790 | 33.6400 | 33.6400 | -0.971% | 902 | +3.389% |
| 2025-10-20 | 33.9100 | 33.9700 | 33.9100 | 33.9700 | +0.740% | 952 | +2.384% |
| 2025-10-17 | 33.6850 | 33.7204 | 33.5680 | 33.7204 | -0.318% | 3,380 | +3.142% |
| 2025-10-16 | 33.9700 | 34.0000 | 33.8100 | 33.8281 | -0.721% | 18,015 | +2.814% |
| 2025-10-15 | 33.9950 | 34.0737 | 33.9950 | 34.0737 | +1.061% | 912 | +2.073% |
| 2025-10-14 | 33.5700 | 33.7159 | 33.5700 | 33.7159 | +0.607% | 1,267 | +3.156% |
| 2025-10-13 | 33.5000 | 33.6592 | 33.5000 | 33.5124 | +0.526% | 1,019 | +3.782% |
| 2025-10-10 | 33.7082 | 33.7300 | 33.3370 | 33.3370 | -0.518% | 2,457 | +4.329% |
| 2025-10-09 | 33.7300 | 33.7300 | 33.4900 | 33.5106 | -1.039% | 5,941 | +3.788% |
| 2025-10-08 | 34.0200 | 34.0200 | 33.7082 | 33.8626 | +0.407% | 1,605 | +2.709% |
| 2025-10-07 | 33.7000 | 33.7253 | 33.6700 | 33.7253 | +0.121% | 1,025 | +3.127% |
| 2025-10-06 | 33.6800 | 33.6845 | 33.6800 | 33.6845 | +0.626% | 439 | +3.252% |
| 2025-10-03 | 33.5400 | 33.5725 | 33.4751 | 33.4751 | +0.513% | 3,379 | +3.898% |
| 2025-10-02 | 33.4600 | 33.4600 | 33.2805 | 33.3041 | -0.315% | 4,424 | +4.432% |
| 2025-10-01 | 33.4500 | 33.5000 | 33.4092 | 33.4092 | +0.116% | 5,003 | +4.103% |
| 2025-09-30 | 33.2300 | 33.3706 | 33.2150 | 33.3706 | +0.386% | 4,911 | +4.223% |
| 2025-09-29 | 33.3300 | 33.3300 | 33.0295 | 33.2424 | +0.210% | 1,940 | +4.625% |
| 2025-09-26 | 32.9500 | 33.1750 | 32.9500 | 33.1728 | +1.107% | 807 | +4.845% |
| 2025-09-25 | 32.9800 | 32.9850 | 32.8097 | 32.8097 | -0.920% | 2,380 | +6.005% |
| 2025-09-24 | 32.9400 | 33.1480 | 32.9400 | 33.1143 | +0.980% | 2,387 | +5.030% |
| 2025-09-23 | 32.6342 | 32.7930 | 32.6342 | 32.7930 | +0.665% | 404 | +6.059% |
| 2025-09-22 | 32.3800 | 32.5871 | 32.3700 | 32.5765 | +0.394% | 5,595 | +6.764% |
| 2025-09-19 | 32.5600 | 32.5600 | 32.3350 | 32.4487 | +0.036% | 6,471 | +7.185% |
| 2025-09-18 | 32.4300 | 32.5200 | 32.3280 | 32.4370 | +0.334% | 2,392 | +7.223% |
| 2025-09-17 | 32.5000 | 32.5000 | 32.3002 | 32.3291 | +0.223% | 5,978 | +7.581% |
| 2025-09-16 | 32.2400 | 32.2572 | 32.2400 | 32.2572 | -1.088% | 735 | +7.821% |
| 2025-09-15 | 32.6582 | 32.6582 | 32.6120 | 32.6120 | +0.073% | 690 | +6.648% |
| 2025-09-12 | 32.6400 | 32.6400 | 32.5882 | 32.5882 | +0.222% | 658 | +6.726% |
| 2025-09-11 | 32.5100 | 32.5160 | 32.4437 | 32.5160 | +0.537% | 1,636 | +6.963% |
| 2025-09-10 | 32.3200 | 32.3592 | 32.3200 | 32.3422 | +0.868% | 1,150 | +7.538% |
| 2025-09-09 | 32.0664 | 32.1560 | 32.0639 | 32.0639 | +0.435% | 3,610 | +8.471% |
| 2025-09-08 | 32.0500 | 32.0500 | 31.8501 | 31.9250 | -0.780% | 3,539 | +8.943% |
| 2025-09-05 | 32.3700 | 32.3700 | 31.9800 | 32.1759 | -0.357% | 4,072 | +8.093% |
| 2025-09-04 | 32.2018 | 32.2911 | 32.1200 | 32.2911 | +0.060% | 1,437 | +7.708% |
| 2025-09-03 | 32.3300 | 32.3300 | 32.2000 | 32.2717 | +442.382% | 573 | +7.772% |
| 2005-04-13 | 6.0100 | 6.0100 | 5.9000 | 5.9500 | +2.445% | 4,668 | +484.538% |
| 2005-04-12 | 5.7510 | 6.0000 | 5.7500 | 5.8080 | -2.876% | 7,292 | +498.829% |
| 2005-04-11 | 5.8100 | 5.9800 | 5.3890 | 5.9800 | +3.103% | 12,979 | +481.605% |
| 2005-04-08 | 5.7700 | 5.8090 | 5.7700 | 5.8000 | +0.870% | 1,673 | +499.655% |
| 2005-04-07 | 6.0100 | 6.0100 | 5.7500 | 5.7500 | -2.559% | 2,391 | +504.870% |
| 2005-04-06 | 5.9900 | 5.9900 | 5.9000 | 5.9010 | -3.262% | 1,400 | +489.392% |
| 2005-04-05 | 6.0700 | 6.2500 | 6.0700 | 6.1000 | +1.667% | 5,903 | +470.164% |
| 2005-04-04 | 5.9000 | 6.2300 | 5.8610 | 6.0000 | +1.868% | 12,780 | +479.667% |
| 2005-04-01 | 5.4000 | 5.8900 | 5.4000 | 5.8900 | +1.552% | 3,400 | +490.492% |
| 2005-03-31 | 5.7000 | 5.8000 | 5.6000 | 5.8000 | +0.173% | 4,011 | +499.655% |
| 2005-03-30 | 5.7400 | 5.7900 | 5.2000 | 5.7900 | +11.346% | 26,170 | +500.691% |
| 2005-03-29 | 5.1700 | 5.4400 | 5.1700 | 5.2000 | +7.216% | 26,228 | +568.846% |
| 2005-03-28 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | -2.218% | 1,700 | +617.113% |
| 2005-03-24 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | -0.601% | 2,900 | +601.210% |
| 2005-03-23 | 4.8500 | 4.9900 | 4.8500 | 4.9900 | +3.958% | 640 | +596.994% |
| 2005-03-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 300 | +624.583% |
| 2005-03-21 | 4.9500 | 5.0500 | 4.9400 | 5.0000 | +5.932% | 2,200 | +595.600% |
| 2005-03-18 | 5.0100 | 5.2000 | 4.7200 | 4.7200 | -7.469% | 6,256 | +636.864% |
| 2005-03-17 | 5.1500 | 5.1500 | 5.1000 | 5.1010 | -1.143% | 5,100 | +581.827% |
| 2005-03-15 | 5.2400 | 5.4250 | 5.1100 | 5.1600 | +0.389% | 4,367 | +574.031% |
| 2005-03-14 | 5.2600 | 5.2700 | 5.1400 | 5.1400 | -2.114% | 4,275 | +576.654% |
| 2005-03-11 | 5.2690 | 5.2690 | 5.0800 | 5.2510 | -0.171% | 2,500 | +562.350% |
| 2005-03-10 | 5.1700 | 5.2600 | 5.0800 | 5.2600 | +2.534% | 2,365 | +561.217% |
| 2005-03-09 | 5.1200 | 5.1700 | 5.1200 | 5.1300 | +0.984% | 2,400 | +577.973% |
| 2005-03-08 | 5.2400 | 5.4100 | 5.0800 | 5.0800 | -3.788% | 9,450 | +584.646% |
| 2005-03-07 | 5.2700 | 5.5900 | 5.0400 | 5.2800 | +3.529% | 13,820 | +558.712% |
| 2005-03-04 | 5.2000 | 5.2000 | 5.0200 | 5.1000 | -3.573% | 6,000 | +581.961% |
| 2005-03-03 | 5.1200 | 5.2900 | 5.1200 | 5.2890 | +0.551% | 2,200 | +557.591% |
| 2005-03-02 | 5.2500 | 5.4500 | 5.2500 | 5.2600 | -3.486% | 13,504 | +561.217% |
| 2005-03-01 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 0.000% | 650 | +538.165% |
| 2005-02-28 | 5.4500 | 5.5700 | 5.4500 | 5.4500 | 0.000% | 1,863 | +538.165% |
| 2005-02-25 | 5.6610 | 5.6610 | 5.4500 | 5.4500 | -5.562% | 8,995 | +538.165% |
| 2005-02-24 | 5.5100 | 5.8900 | 5.5100 | 5.7710 | -1.837% | 2,146 | +502.669% |
| 2005-02-23 | 5.8900 | 5.8900 | 5.8790 | 5.8790 | +4.609% | 529 | +491.597% |
| 2005-02-22 | 5.6900 | 5.8700 | 5.6200 | 5.6200 | -2.600% | 4,991 | +518.861% |
| 2005-02-18 | 5.8500 | 6.0000 | 5.7700 | 5.7700 | -1.536% | 3,600 | +502.773% |
| 2005-02-17 | 5.7100 | 6.3000 | 5.7100 | 5.8600 | +2.988% | 17,200 | +493.515% |
| 2005-02-16 | 5.6900 | 5.6900 | 5.5510 | 5.6900 | +0.708% | 1,850 | +511.248% |
| 2005-02-15 | 5.9000 | 6.3100 | 5.3100 | 5.6500 | -10.460% | 47,068 | +515.575% |
| 2005-02-14 | 6.4000 | 6.5000 | 6.3000 | 6.3100 | +0.638% | 15,868 | +451.189% |
| 2005-02-11 | 5.5000 | 6.3000 | 5.5000 | 6.2700 | +15.257% | 31,977 | +454.705% |
| 2005-02-10 | 5.4000 | 5.5700 | 5.4000 | 5.4400 | +0.928% | 1,800 | +539.338% |
| 2005-02-09 | 5.4000 | 5.7400 | 5.3900 | 5.3900 | +2.083% | 4,750 | +545.269% |
| 2005-02-08 | 5.4000 | 5.5700 | 5.2500 | 5.2800 | 0.000% | 2,815 | +558.712% |
| 2005-02-07 | 5.6500 | 5.7500 | 5.2730 | 5.2800 | -2.941% | 2,615 | +558.712% |
| 2005-02-04 | 5.4400 | 5.5200 | 5.2800 | 5.4400 | -0.366% | 7,779 | +539.338% |
| 2005-02-03 | 5.2500 | 5.4600 | 5.2500 | 5.4600 | +2.247% | 800 | +536.996% |
| 2005-02-02 | 5.1100 | 5.3600 | 5.1100 | 5.3400 | +4.297% | 6,079 | +551.311% |
| 2005-02-01 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.583% | 301 | +579.297% |
| 2005-01-31 | 5.1990 | 5.2000 | 5.1500 | 5.1500 | -0.387% | 3,930 | +575.340% |
| 2005-01-28 | 5.1990 | 5.1990 | 5.1700 | 5.1700 | -0.193% | 200 | +572.727% |
| 2005-01-27 | 5.0600 | 5.1800 | 5.0600 | 5.1800 | 0.000% | 250 | +571.429% |
| 2005-01-26 | 5.1410 | 5.3000 | 5.1410 | 5.1800 | +0.778% | 826 | +571.429% |
| 2005-01-25 | 5.1300 | 5.2000 | 5.1300 | 5.1400 | +2.390% | 4,000 | +576.654% |
| 2005-01-24 | 5.2000 | 5.2000 | 5.0200 | 5.0200 | -3.647% | 1,950 | +592.829% |
| 2005-01-21 | 5.2000 | 5.2100 | 5.2000 | 5.2100 | +0.192% | 1,975 | +567.562% |
| 2005-01-20 | 5.3000 | 5.3000 | 5.1200 | 5.2000 | +1.563% | 15,179 | +568.846% |
| 2005-01-19 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.852% | 400 | +579.297% |
| 2005-01-18 | 5.0190 | 5.1640 | 5.0190 | 5.1640 | +2.889% | 1,100 | +573.509% |
| 2005-01-14 | 5.0200 | 5.0200 | 5.0100 | 5.0190 | +0.160% | 1,300 | +592.967% |
| 2005-01-13 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | -1.745% | 100 | +594.073% |
| 2005-01-12 | 5.1000 | 5.1290 | 5.1000 | 5.1000 | +0.990% | 500 | +581.961% |
| 2005-01-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 250 | +588.713% |
| 2005-01-10 | 5.1800 | 5.1800 | 5.0000 | 5.0500 | -3.626% | 2,700 | +588.713% |
| 2005-01-07 | 5.4010 | 5.4010 | 5.0600 | 5.2400 | -2.602% | 6,000 | +563.740% |
| 2005-01-06 | 5.4800 | 5.4800 | 5.2000 | 5.3800 | +2.848% | 7,000 | +546.468% |
| 2005-01-05 | 5.2000 | 5.3650 | 5.2000 | 5.2310 | -0.476% | 3,324 | +564.882% |
| 2005-01-04 | 5.2560 | 5.2560 | 5.2560 | 5.2560 | +0.305% | 100 | +561.720% |
| 2005-01-03 | 5.3000 | 5.6530 | 5.2300 | 5.2400 | -3.765% | 8,400 | +563.740% |
| 2004-12-31 | 5.1800 | 5.4450 | 5.1800 | 5.4450 | +4.511% | 7,000 | +538.751% |
| 2004-12-30 | 5.0100 | 5.2400 | 5.0100 | 5.2100 | +2.157% | 2,150 | +567.562% |
| 2004-12-29 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | -1.904% | 900 | +581.961% |
| 2004-12-28 | 5.2880 | 5.2880 | 5.1990 | 5.1990 | +3.980% | 400 | +568.975% |
| 2004-12-27 | 5.0000 | 5.0790 | 4.8500 | 5.0000 | 0.000% | 920 | +595.600% |
| 2004-12-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 2,750 | +595.600% |
| 2004-12-21 | 4.8700 | 5.0000 | 4.8700 | 5.0000 | +4.167% | 1,440 | +595.600% |
| 2004-12-20 | 5.0800 | 5.0800 | 4.8000 | 4.8000 | -4.000% | 1,500 | +624.583% |
| 2004-12-16 | 5.1000 | 5.3700 | 5.0000 | 5.0000 | -4.580% | 5,655 | +595.600% |
| 2004-12-15 | 5.2600 | 5.2600 | 5.2200 | 5.2400 | -0.682% | 1,150 | +563.740% |
| 2004-12-14 | 5.0000 | 5.2760 | 5.0000 | 5.2760 | +1.442% | 1,000 | +559.212% |
| 2004-12-13 | 5.2890 | 5.3140 | 5.0900 | 5.2010 | -0.933% | 2,550 | +568.718% |
| 2004-12-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.143% | 500 | +562.476% |
| 2004-12-09 | 5.0800 | 5.2400 | 5.0800 | 5.0900 | -0.973% | 1,416 | +583.301% |
| 2004-12-08 | 5.0900 | 5.3400 | 5.0100 | 5.1400 | +1.782% | 7,491 | +576.654% |
| 2004-12-07 | 5.1500 | 5.3600 | 5.0000 | 5.0500 | +1.000% | 8,500 | +588.713% |
| 2004-12-06 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -3.475% | 5,500 | +595.600% |
| 2004-12-03 | 4.9890 | 5.1800 | 4.9890 | 5.1800 | +3.808% | 900 | +571.429% |
| 2004-12-02 | 5.1510 | 5.2000 | 4.6600 | 4.9900 | -4.223% | 3,600 | +596.994% |
| 2004-12-01 | 5.3890 | 5.3890 | 5.2100 | 5.2100 | -2.068% | 1,700 | +567.562% |
| 2004-11-30 | 5.5000 | 5.6100 | 5.0100 | 5.3200 | -4.659% | 12,900 | +553.759% |
| 2004-11-29 | 4.6200 | 5.7500 | 4.6200 | 5.5800 | +3.314% | 17,550 | +523.297% |
| 2004-11-26 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | +0.204% | 100 | +543.955% |
| 2004-11-24 | 5.3900 | 5.4000 | 5.3400 | 5.3900 | +2.258% | 500 | +545.269% |
| 2004-11-23 | 5.2100 | 5.5000 | 5.1510 | 5.2710 | +2.549% | 1,854 | +559.837% |
| 2004-11-22 | 5.2800 | 5.6500 | 5.0000 | 5.1400 | -5.688% | 12,000 | +576.654% |
| 2004-11-19 | 5.2500 | 5.5000 | 5.0100 | 5.4500 | 0.000% | 8,881 | +538.165% |