PPLT
abrdn Physical Platinum Shares ETF
stockNYSEETF
Market OpenOct 5, 2026 11:39:47 AM EDT
15.56USD+0.843%(+0.13)1,285,431
15.53Bid15.54Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
15.60USD+1.134%(+0.17)
PPLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.6000 | 15.6000 | 15.4700 | 15.5600 | +0.843% | 1,285,431 | 0.000% | |
| 2026-10-02 | 15.5700 | 15.7200 | 15.1900 | 15.4300 | -0.516% | 2,461,380 | +0.843% | |
| 2026-10-01 | 15.4500 | 15.5900 | 15.3800 | 15.5100 | +0.649% | 1,664,561 | +0.322% | |
| 2026-09-30 | 15.5200 | 15.5350 | 15.3533 | 15.4100 | -0.388% | 2,306,828 | +0.973% | |
| 2026-09-29 | 15.2700 | 15.4800 | 15.1950 | 15.4700 | -0.642% | 2,359,823 | +0.582% | |
| 2026-09-28 | 15.6020 | 15.7450 | 15.4700 | 15.5700 | -3.232% | 2,625,231 | -0.064% | |
| 2026-09-25 | 15.9450 | 16.1600 | 15.7650 | 16.0900 | +1.195% | 1,623,755 | -3.294% | |
| 2026-09-24 | 15.8100 | 15.9100 | 15.6650 | 15.9000 | +0.063% | 1,414,726 | -2.138% | |
| 2026-09-23 | 16.0000 | 16.0326 | 15.7600 | 15.8900 | -4.392% | 2,150,805 | -2.077% | |
| 2026-09-22 | 16.4300 | 16.6850 | 16.3700 | 16.6200 | +1.838% | 1,263,364 | -6.378% | |
| 2026-09-21 | 16.5200 | 16.5700 | 16.2600 | 16.3200 | +0.061% | 1,399,902 | -4.657% | |
| 2026-09-18 | 16.2900 | 16.4050 | 16.1850 | 16.3100 | +1.557% | 1,262,752 | -4.598% | |
| 2026-09-17 | 16.1500 | 16.2700 | 16.0400 | 16.0600 | +1.453% | 3,499,285 | -3.113% | |
| 2026-09-16 | 16.2000 | 16.2500 | 15.6885 | 15.8300 | -1.493% | 2,225,302 | -1.706% | |
| 2026-09-15 | 16.0800 | 16.1400 | 15.9150 | 16.0700 | +1.069% | 2,600,450 | -3.174% | |
| 2026-09-14 | 15.9900 | 16.1250 | 15.8100 | 15.9000 | -2.214% | 2,086,177 | -2.138% | |
| 2026-09-11 | 16.3900 | 16.4401 | 16.1750 | 16.2600 | +0.806% | 1,573,214 | -4.305% | |
| 2026-09-10 | 16.3700 | 16.4850 | 16.0850 | 16.1300 | -5.948% | 3,315,198 | -3.534% | |
| 2026-09-09 | 17.2700 | 17.4400 | 17.1400 | 17.1500 | +4.192% | 3,295,966 | -9.271% | |
| 2026-09-08 | 16.5900 | 16.7600 | 16.4510 | 16.4600 | -0.242% | 1,884,713 | -5.468% | |
| 2026-09-04 | 16.3600 | 16.5400 | 16.3300 | 16.5000 | +0.061% | 1,437,940 | -5.697% | |
| 2026-09-03 | 16.2700 | 16.6390 | 16.1850 | 16.4900 | +3.191% | 3,033,144 | -5.640% | |
| 2026-09-02 | 15.9400 | 16.0750 | 15.8700 | 15.9800 | +1.139% | 2,428,028 | -2.628% | |
| 2026-09-01 | 15.8700 | 16.1000 | 15.7600 | 15.8000 | -2.769% | 3,694,681 | -1.519% | |
| 2026-08-31 | 16.3500 | 16.3900 | 16.1000 | 16.2500 | -1.455% | 3,240,248 | -4.246% | |
| 2026-08-28 | 17.1000 | 17.1800 | 16.4700 | 16.4900 | -1.611% | 5,630,213 | -5.640% | |
| 2026-08-27 | 16.5350 | 16.7900 | 16.4350 | 16.7600 | +0.903% | 2,422,106 | -7.160% | |
| 2026-08-26 | 16.7900 | 16.8500 | 16.5850 | 16.6100 | -1.483% | 1,520,353 | -6.321% | |
| 2026-08-25 | 16.6400 | 16.8800 | 16.6100 | 16.8600 | -0.824% | 2,630,588 | -7.711% | |
| 2026-08-24 | 17.1600 | 17.2500 | 16.9200 | 17.0000 | -0.118% | 4,051,406 | -8.471% | |
| 2026-08-21 | 17.2200 | 17.3000 | 16.9700 | 17.0200 | +2.038% | 4,097,215 | -8.578% | |
| 2026-08-20 | 16.4000 | 16.6900 | 16.2700 | 16.6800 | +1.337% | 5,179,770 | -6.715% | |
| 2026-08-19 | 16.0100 | 16.5150 | 16.0000 | 16.4600 | +5.784% | 4,080,637 | -5.468% | |
| 2026-08-18 | 15.7600 | 15.8600 | 15.5400 | 15.5600 | -3.174% | 2,168,104 | 0.000% | |
| 2026-08-17 | 15.9700 | 16.1800 | 15.9500 | 16.0700 | +1.260% | 1,517,759 | -3.174% | |
| 2026-08-14 | 15.7300 | 15.9100 | 15.7300 | 15.8700 | +2.124% | 1,479,984 | -1.953% | |
| 2026-08-13 | 15.6000 | 15.6800 | 15.5100 | 15.5400 | -2.509% | 1,869,574 | +0.129% | |
| 2026-08-12 | 16.1400 | 16.1995 | 15.9000 | 15.9400 | +1.014% | 2,321,968 | -2.384% | |
| 2026-08-11 | 15.9000 | 15.9850 | 15.7150 | 15.7800 | -0.817% | 1,216,523 | -1.394% | |
| 2026-08-10 | 15.7700 | 15.9350 | 15.6000 | 15.9100 | +0.379% | 1,679,000 | -2.200% | |
| 2026-08-07 | 15.8800 | 15.9700 | 15.7450 | 15.8500 | +1.149% | 2,604,697 | -1.830% | |
| 2026-08-06 | 15.6700 | 15.8300 | 15.5650 | 15.6700 | -0.381% | 2,819,470 | -0.702% | |
| 2026-08-05 | 15.6500 | 15.8200 | 15.6100 | 15.7300 | -0.064% | 3,992,015 | -1.081% | |
| 2026-08-04 | 15.6100 | 15.8600 | 15.5500 | 15.7400 | +6.640% | 5,109,167 | -1.144% | |
| 2026-08-03 | 14.6200 | 14.7650 | 14.5850 | 14.7600 | -1.337% | 2,325,922 | +5.420% | |
| 2026-07-31 | 14.7800 | 15.0200 | 14.6400 | 14.9600 | -0.466% | 1,670,343 | +4.011% | |
| 2026-07-30 | 14.6500 | 15.0583 | 14.6500 | 15.0300 | +3.016% | 2,407,776 | +3.526% | |
| 2026-07-29 | 14.3900 | 14.8650 | 14.2900 | 14.5900 | +0.344% | 1,326,699 | +6.648% | |
| 2026-07-28 | 14.5000 | 14.7000 | 14.3500 | 14.5400 | -1.290% | 2,118,371 | +7.015% | |
| 2026-07-27 | 14.7000 | 14.8250 | 14.6150 | 14.7300 | +2.079% | 1,021,297 | +5.635% | |
| 2026-07-24 | 14.3400 | 14.5300 | 14.2900 | 14.4300 | -0.207% | 1,113,907 | +7.831% | |
| 2026-07-23 | 14.4600 | 14.5900 | 14.4150 | 14.4600 | -2.823% | 1,638,097 | +7.607% | |
| 2026-07-22 | 14.9800 | 15.0999 | 14.8401 | 14.8800 | +0.405% | 1,420,053 | +4.570% | |
| 2026-07-21 | 14.6100 | 14.8350 | 14.6100 | 14.8200 | +2.419% | 1,148,179 | +4.993% | |
| 2026-07-20 | 14.3600 | 14.5450 | 14.3100 | 14.4700 | -0.207% | 1,899,309 | +7.533% | |
| 2026-07-17 | 14.1800 | 14.5600 | 14.1301 | 14.5000 | -1.293% | 2,527,879 | +7.310% | |
| 2026-07-16 | 15.0750 | 15.0900 | 14.6500 | 14.6900 | -3.292% | 1,664,092 | +5.922% | |
| 2026-07-15 | 14.9000 | 15.3250 | 14.7000 | 15.1900 | +2.774% | 2,516,297 | +2.436% | |
| 2026-07-14 | 14.8700 | 15.0862 | 14.7350 | 14.7800 | +1.791% | 1,167,892 | +5.277% | |
| 2026-07-13 | 14.7000 | 14.7700 | 14.4500 | 14.5200 | -1.693% | 3,099,009 | +7.163% | |
| 2026-07-10 | 14.6100 | 14.7950 | 14.5850 | 14.7700 | +1.026% | 1,147,046 | +5.349% | |
| 2026-07-09 | 14.6300 | 14.8100 | 14.6150 | 14.6200 | +1.457% | 2,017,652 | +6.430% | |
| 2026-07-08 | 14.3100 | 14.4400 | 14.2100 | 14.4100 | -2.898% | 3,869,518 | +7.981% | |
| 2026-07-07 | 14.9300 | 15.0600 | 14.7534 | 14.8400 | +0.067% | 2,322,863 | +4.852% | |
| 2026-07-06 | 14.7000 | 14.8500 | 14.6750 | 14.8300 | +0.747% | 1,560,140 | +4.922% | |
| 2026-07-02 | 14.6400 | 14.8400 | 14.6100 | 14.7200 | +3.009% | 2,736,386 | +5.707% | |
| 2026-07-01 | 14.3200 | 14.5750 | 14.2900 | 14.2900 | +1.132% | 2,881,318 | +8.887% | |
| 2026-06-30 | 14.2000 | 14.3450 | 14.0600 | 14.1300 | -1.396% | 2,367,987 | +10.120% | |
| 2026-06-29 | 14.3400 | 14.4000 | 14.2000 | 14.3300 | -2.979% | 2,768,278 | +8.583% | |
| 2026-06-26 | 14.6600 | 14.8650 | 14.5500 | 14.7700 | +1.932% | 2,080,491 | +5.349% | |
| 2026-06-25 | 14.5100 | 14.6450 | 14.3000 | 14.4900 | +1.827% | 2,925,046 | +7.384% | |
| 2026-06-24 | 14.3400 | 14.4900 | 14.0650 | 14.2300 | -4.880% | 5,407,586 | +9.346% | |
| 2026-06-23 | 14.9800 | 15.1500 | 14.9400 | 14.9600 | -1.449% | 3,762,122 | +4.011% | |
| 2026-06-22 | 15.2000 | 15.4400 | 15.0800 | 15.1800 | -1.236% | 6,270,156 | +2.503% | |
| 2026-06-18 | 15.6600 | 15.6800 | 15.2900 | 15.3700 | -1.914% | 2,710,330 | +1.236% | |
| 2026-06-17 | 16.1900 | 16.3700 | 15.5900 | 15.6700 | -4.568% | 3,283,762 | -0.702% | |
| 2026-06-16 | 16.4200 | 16.5293 | 16.2700 | 16.4200 | +2.242% | 2,464,170 | -5.238% | |
| 2026-06-15 | 16.4300 | 16.5000 | 16.0400 | 16.0600 | +3.346% | 2,267,328 | -3.113% | |
| 2026-06-12 | 15.5400 | 15.6000 | 15.3300 | 15.5400 | -0.576% | 1,931,288 | +0.129% | |
| 2026-06-11 | 15.1900 | 15.6900 | 15.0800 | 15.6300 | +3.305% | 2,412,273 | -0.448% | |
| 2026-06-10 | 15.2400 | 15.4700 | 15.1100 | 15.1300 | -3.199% | 2,449,373 | +2.842% | |
| 2026-06-09 | 16.0800 | 16.1700 | 15.4200 | 15.6300 | -1.822% | 2,693,131 | -0.448% | |
| 2026-06-08 | 15.9300 | 15.9950 | 15.7150 | 15.9200 | -1.607% | 2,555,034 | -2.261% | |
| 2026-06-05 | 16.9000 | 16.9000 | 16.0600 | 16.1800 | -5.985% | 5,012,155 | -3.832% | |
| 2026-06-04 | 17.1700 | 17.2400 | 17.0100 | 17.2100 | +1.955% | 2,345,350 | -9.587% | |
| 2026-06-03 | 17.3300 | 17.3350 | 16.8200 | 16.8800 | -3.708% | 3,864,513 | -7.820% | |
| 2026-06-02 | 17.6500 | 17.6900 | 17.4500 | 17.5300 | +0.458% | 1,218,788 | -11.238% | |
| 2026-06-01 | 17.4400 | 17.5700 | 17.3100 | 17.4500 | 0.000% | 1,839,033 | -10.831% | |
| 2026-05-29 | 17.5300 | 17.6300 | 17.2900 | 17.4500 | 0.000% | 1,308,267 | -10.831% | |
| 2026-05-28 | 17.1200 | 17.4950 | 16.9600 | 17.4500 | +0.115% | 2,341,147 | -10.831% | |
| 2026-05-27 | 17.3400 | 17.4550 | 17.2800 | 17.4300 | -1.747% | 1,315,007 | -10.729% | |
| 2026-05-26 | 17.6500 | 17.7400 | 17.5400 | 17.7400 | +1.546% | 1,168,517 | -12.289% | |
| 2026-05-22 | 17.5700 | 17.6300 | 17.3200 | 17.4700 | -2.129% | 1,206,938 | -10.933% | |
| 2026-05-21 | 17.4700 | 17.8800 | 17.3900 | 17.8500 | +0.791% | 1,131,169 | -12.829% | |
| 2026-05-20 | 17.4800 | 17.7799 | 17.3801 | 17.7100 | +1.665% | 1,105,836 | -12.140% | |
| 2026-05-19 | 17.4700 | 17.6900 | 17.3900 | 17.4200 | -2.354% | 1,638,645 | -10.677% | |
| 2026-05-18 | 17.9800 | 18.0300 | 17.7601 | 17.8400 | -0.352% | 1,645,209 | -12.780% | 10-for-1 split |
| 2026-05-15 | 18.0000 | 18.0740 | 17.8250 | 17.9030 | -4.160% | 3,383,504 | -13.087% | |
| 2026-05-14 | 18.9000 | 18.9076 | 18.6150 | 18.6800 | -4.445% | 3,545,356 | -16.702% | |
| 2026-05-13 | 19.3300 | 19.9250 | 19.3070 | 19.5490 | +1.222% | 4,822,498 | -20.405% | |
| 2026-05-12 | 19.0720 | 19.3469 | 18.7820 | 19.3130 | +0.088% | 2,683,944 | -19.433% | |
| 2026-05-11 | 19.1340 | 19.3690 | 19.0000 | 19.2960 | +3.736% | 2,762,921 | -19.362% | |
| 2026-05-08 | 18.4230 | 18.6680 | 18.3340 | 18.6010 | +0.966% | 1,441,391 | -16.349% | |
| 2026-05-07 | 18.8550 | 18.9070 | 18.3800 | 18.4230 | -1.323% | 2,127,955 | -15.540% | |
| 2026-05-06 | 18.2450 | 18.7090 | 18.2215 | 18.6700 | +5.689% | 3,120,949 | -16.658% | |
| 2026-05-05 | 17.9090 | 17.9850 | 17.6650 | 17.6650 | +0.233% | 1,231,567 | -11.916% | |
| 2026-05-04 | 17.8550 | 17.9770 | 17.5700 | 17.6240 | -2.094% | 3,029,342 | -11.711% | |
| 2026-05-01 | 18.0690 | 18.3040 | 18.0010 | 18.0010 | +0.117% | 1,853,186 | -13.560% | |
| 2026-04-30 | 17.8190 | 18.0690 | 17.6600 | 17.9800 | +5.393% | 3,142,867 | -13.459% | |
| 2026-04-29 | 17.1740 | 17.2500 | 17.0130 | 17.0600 | -3.019% | 3,597,506 | -8.792% | |
| 2026-04-28 | 17.7500 | 17.8035 | 17.5385 | 17.5910 | -2.267% | 2,868,994 | -11.546% | |
| 2026-04-27 | 18.0530 | 18.1830 | 17.9720 | 17.9990 | -1.413% | 1,692,312 | -13.551% | |
| 2026-04-24 | 18.1130 | 18.3850 | 18.0940 | 18.2570 | +0.165% | 1,740,560 | -14.772% | |
| 2026-04-23 | 18.3520 | 18.4980 | 18.1030 | 18.2270 | -3.356% | 3,773,464 | -14.632% | |
| 2026-04-22 | 18.8720 | 19.0020 | 18.7340 | 18.8600 | +3.015% | 1,744,915 | -17.497% | |
| 2026-04-21 | 18.7900 | 18.9300 | 18.2430 | 18.3080 | -3.291% | 4,784,497 | -15.010% | |
| 2026-04-20 | 18.9220 | 18.9760 | 18.6790 | 18.9310 | -1.642% | 4,820,421 | -17.807% | |
| 2026-04-17 | 19.1330 | 19.4970 | 19.1330 | 19.2470 | +1.146% | 2,526,084 | -19.156% | |
| 2026-04-16 | 19.3030 | 19.3380 | 18.8740 | 19.0290 | -1.256% | 1,651,314 | -18.230% | |
| 2026-04-15 | 19.2350 | 19.4270 | 19.0550 | 19.2710 | +0.653% | 1,505,290 | -19.257% | |
| 2026-04-14 | 18.7450 | 19.1530 | 18.7450 | 19.1460 | +1.813% | 2,079,629 | -18.730% | |
| 2026-04-13 | 18.3930 | 18.8310 | 18.2730 | 18.8050 | +0.994% | 1,558,274 | -17.256% | |
| 2026-04-10 | 18.6370 | 18.8040 | 18.5520 | 18.6200 | -2.803% | 1,980,726 | -16.434% | |
| 2026-04-09 | 18.5850 | 19.2370 | 18.5200 | 19.1570 | +3.484% | 3,087,998 | -18.776% | |
| 2026-04-08 | 18.8090 | 18.8620 | 18.4110 | 18.5120 | +4.047% | 5,705,460 | -15.946% | |
| 2026-04-07 | 17.6040 | 17.8220 | 17.2950 | 17.7920 | -0.985% | 3,036,099 | -12.545% | |
| 2026-04-06 | 17.8850 | 18.0226 | 17.7460 | 17.9690 | -0.608% | 1,590,628 | -13.406% | |
| 2026-04-02 | 17.3000 | 18.1300 | 17.2865 | 18.0790 | +1.317% | 3,792,791 | -13.933% | |
| 2026-04-01 | 17.8310 | 18.0470 | 17.6720 | 17.8440 | +0.118% | 4,226,872 | -12.800% | |
| 2026-03-31 | 17.2430 | 17.8880 | 17.2430 | 17.8230 | +3.490% | 4,913,950 | -12.697% | |
| 2026-03-30 | 17.3700 | 17.4290 | 17.0200 | 17.2220 | +1.665% | 2,138,970 | -9.650% | |
| 2026-03-27 | 16.6620 | 17.2250 | 16.5730 | 16.9400 | +2.381% | 3,746,419 | -8.146% | |
| 2026-03-26 | 16.9390 | 17.0420 | 16.4400 | 16.5460 | -5.689% | 3,908,550 | -5.959% | |
| 2026-03-25 | 17.7680 | 17.8980 | 17.4500 | 17.5440 | +2.184% | 2,639,527 | -11.309% | |
| 2026-03-24 | 17.0940 | 17.3710 | 16.9750 | 17.1690 | +0.923% | 3,501,107 | -9.372% | |
| 2026-03-23 | 16.9280 | 17.3500 | 16.6772 | 17.0120 | -2.370% | 8,343,642 | -8.535% | |
| 2026-03-20 | 18.0420 | 18.1840 | 17.3670 | 17.4250 | -2.517% | 7,681,080 | -10.703% | |
| 2026-03-19 | 17.2370 | 17.9230 | 17.1220 | 17.8750 | -2.763% | 11,235,665 | -12.951% | |
| 2026-03-18 | 18.5400 | 18.8000 | 18.3800 | 18.3830 | -4.553% | 5,089,811 | -15.357% | |
| 2026-03-17 | 19.4150 | 19.6305 | 19.1410 | 19.2600 | +0.339% | 1,845,557 | -19.211% | |
| 2026-03-16 | 19.1060 | 19.2990 | 18.9390 | 19.1950 | +4.417% | 3,655,155 | -18.937% | |
| 2026-03-13 | 19.0380 | 19.0570 | 18.3020 | 18.3830 | -5.179% | 6,052,427 | -15.357% | |
| 2026-03-12 | 19.7520 | 19.7520 | 19.3455 | 19.3870 | -1.898% | 3,079,950 | -19.740% | |
| 2026-03-11 | 19.9800 | 20.0790 | 19.6330 | 19.7620 | -1.170% | 2,341,409 | -21.263% | |
| 2026-03-10 | 20.1300 | 20.3130 | 19.9050 | 19.9960 | +0.939% | 3,305,702 | -22.184% | |
| 2026-03-09 | 19.5340 | 19.8730 | 19.2800 | 19.8100 | +2.425% | 3,556,259 | -21.454% | |
| 2026-03-06 | 19.2000 | 19.4780 | 18.9780 | 19.3410 | +0.782% | 3,323,802 | -19.549% | |
| 2026-03-05 | 19.5140 | 19.5280 | 19.0000 | 19.1910 | -1.711% | 3,858,168 | -18.920% | |
| 2026-03-04 | 19.5250 | 19.6810 | 19.2990 | 19.5250 | +2.284% | 2,930,600 | -20.307% | |
| 2026-03-03 | 19.0670 | 19.2150 | 18.2650 | 19.0890 | -9.005% | 8,277,825 | -18.487% | |
| 2026-03-02 | 20.8570 | 21.0178 | 20.4831 | 20.9780 | -2.305% | 5,441,032 | -25.827% | |
| 2026-02-27 | 21.4010 | 21.5400 | 21.2690 | 21.4730 | +3.694% | 5,947,554 | -27.537% | |
| 2026-02-26 | 20.5030 | 20.7080 | 20.0330 | 20.7080 | -0.087% | 3,284,561 | -24.860% | |
| 2026-02-25 | 20.8640 | 21.1670 | 20.7000 | 20.7260 | +4.873% | 8,410,523 | -24.925% | |
| 2026-02-24 | 19.3000 | 19.8130 | 19.2310 | 19.7630 | +0.137% | 3,697,223 | -21.267% | |
| 2026-02-23 | 19.6090 | 19.7650 | 19.1148 | 19.7360 | +0.443% | 5,042,721 | -21.159% | |
| 2026-02-20 | 19.2700 | 19.7040 | 19.1860 | 19.6490 | +4.266% | 4,676,370 | -20.810% | |
| 2026-02-19 | 18.7900 | 18.9460 | 18.6270 | 18.8450 | -0.433% | 2,332,890 | -17.432% | |
| 2026-02-18 | 18.8650 | 19.1500 | 18.8000 | 18.9270 | +3.466% | 4,112,020 | -17.789% | |
| 2026-02-17 | 18.3270 | 18.4730 | 18.0570 | 18.2930 | -2.166% | 4,952,200 | -14.940% | |
| 2026-02-13 | 18.7810 | 19.0280 | 18.4510 | 18.6980 | +3.002% | 3,892,720 | -16.783% | |
| 2026-02-12 | 19.2940 | 19.4565 | 18.0570 | 18.1530 | -6.616% | 8,519,830 | -14.284% | |
| 2026-02-11 | 19.6180 | 19.6660 | 19.0610 | 19.4390 | +2.241% | 4,788,860 | -19.955% | |
| 2026-02-10 | 19.3000 | 19.4060 | 18.9100 | 19.0130 | -2.302% | 3,229,340 | -18.161% | |
| 2026-02-09 | 19.1700 | 19.4720 | 19.0740 | 19.4610 | +1.730% | 4,338,470 | -20.045% | |
| 2026-02-06 | 18.5450 | 19.2130 | 18.5000 | 19.1300 | +5.243% | 5,476,530 | -18.662% | |
| 2026-02-05 | 18.3100 | 18.9360 | 18.0680 | 18.1770 | -9.751% | 13,370,780 | -14.397% | |
| 2026-02-04 | 20.9160 | 20.9300 | 19.6930 | 20.1410 | -0.582% | 8,866,390 | -22.745% | |
| 2026-02-03 | 20.4000 | 20.6840 | 19.7970 | 20.2590 | +4.084% | 7,832,610 | -23.195% | |
| 2026-02-02 | 19.3910 | 19.7160 | 18.8820 | 19.4640 | -0.205% | 15,057,230 | -20.058% | |
| 2026-01-30 | 20.8290 | 21.1000 | 18.2620 | 19.5040 | -18.438% | 35,812,200 | -20.221% | |
| 2026-01-29 | 25.4770 | 25.6340 | 22.6500 | 23.9130 | -2.460% | 22,521,060 | -34.931% | |
| 2026-01-28 | 24.1680 | 24.5220 | 23.4210 | 24.5160 | +3.104% | 14,695,960 | -36.531% | |
| 2026-01-27 | 23.8570 | 23.9280 | 22.8715 | 23.7780 | -3.635% | 24,868,780 | -34.561% | |
| 2026-01-26 | 25.6340 | 26.1620 | 24.1550 | 24.6750 | -2.180% | 30,192,390 | -36.940% | |
| 2026-01-23 | 24.6000 | 25.2520 | 24.4971 | 25.2250 | +4.890% | 14,086,120 | -38.315% | |
| 2026-01-22 | 22.8650 | 24.0670 | 22.7895 | 24.0490 | +6.270% | 15,364,270 | -35.299% | |
| 2026-01-21 | 22.6000 | 23.1770 | 22.1870 | 22.6300 | +0.995% | 18,104,920 | -31.242% | |
| 2026-01-20 | 22.0080 | 22.4470 | 21.7790 | 22.4070 | +7.072% | 16,491,700 | -30.557% | |
| 2026-01-16 | 20.9840 | 21.1626 | 20.5670 | 20.9270 | -4.299% | 15,365,850 | -25.646% | |
| 2026-01-15 | 21.6170 | 22.1445 | 21.3860 | 21.8670 | -0.041% | 10,987,500 | -28.843% | |
| 2026-01-14 | 21.8490 | 21.9710 | 21.3760 | 21.8760 | +3.359% | 14,234,050 | -28.872% | |
| 2026-01-13 | 21.7380 | 21.7860 | 21.0460 | 21.1650 | -0.231% | 10,661,960 | -26.482% | |
| 2026-01-12 | 21.0940 | 21.5740 | 21.0790 | 21.2140 | +2.582% | 11,508,250 | -26.652% | |
| 2026-01-09 | 20.8890 | 21.0780 | 20.5842 | 20.6800 | +0.873% | 7,182,570 | -24.758% | |
| 2026-01-08 | 20.1820 | 20.5905 | 20.0680 | 20.5010 | -2.120% | 10,281,230 | -24.101% | |
| 2026-01-07 | 20.7850 | 21.0670 | 20.5700 | 20.9450 | -4.990% | 12,547,110 | -25.710% | |
| 2026-01-06 | 21.4250 | 22.3300 | 21.3860 | 22.0450 | +7.800% | 17,184,890 | -29.417% | |
| 2026-01-05 | 20.5770 | 20.9870 | 20.3700 | 20.4500 | +5.141% | 10,258,950 | -23.912% | |
| 2026-01-02 | 19.6310 | 19.7410 | 19.2120 | 19.4500 | +4.329% | 9,772,850 | -20.000% | |
| 2025-12-31 | 18.4970 | 18.9705 | 18.1990 | 18.6430 | -6.133% | 15,219,690 | -16.537% | |
| 2025-12-30 | 20.2070 | 20.4270 | 19.5750 | 19.8610 | +3.024% | 14,231,880 | -21.656% | |
| 2025-12-29 | 19.8030 | 19.9890 | 18.8500 | 19.2780 | -12.428% | 32,742,870 | -19.286% | |
| 2025-12-26 | 21.8550 | 22.5710 | 21.5210 | 22.0140 | +7.637% | 38,333,690 | -29.318% | |
| 2025-12-24 | 20.6980 | 20.7132 | 19.4710 | 20.4520 | -1.692% | 35,481,700 | -23.919% | |
| 2025-12-23 | 20.1180 | 20.9090 | 19.8620 | 20.8040 | +8.484% | 36,791,960 | -25.207% | |
| 2025-12-22 | 18.9620 | 19.2170 | 18.7100 | 19.1770 | +6.741% | 15,694,290 | -18.861% | |
| 2025-12-19 | 17.7630 | 18.0460 | 17.6880 | 17.9660 | +2.464% | 6,806,050 | -13.392% | |
| 2025-12-18 | 17.4030 | 17.6610 | 17.2000 | 17.5340 | +1.747% | 7,993,100 | -11.258% | |
| 2025-12-17 | 17.2320 | 17.4200 | 17.1034 | 17.2330 | +2.718% | 8,956,900 | -9.708% | |
| 2025-12-16 | 16.7480 | 16.8990 | 16.6360 | 16.7770 | +2.964% | 6,487,870 | -7.254% | |
| 2025-12-15 | 16.2500 | 16.5220 | 16.2010 | 16.2940 | +2.459% | 6,375,400 | -4.505% | |
| 2025-12-12 | 16.1500 | 16.1566 | 15.6240 | 15.9030 | +2.832% | 5,551,960 | -2.157% | |
| 2025-12-11 | 15.1880 | 15.4940 | 15.1354 | 15.4650 | +2.676% | 4,095,330 | +0.614% | |
| 2025-12-10 | 15.1130 | 15.1305 | 14.8060 | 15.0620 | -2.568% | 4,787,740 | +3.306% | |
| 2025-12-09 | 15.0490 | 15.4740 | 15.0000 | 15.4590 | +3.101% | 6,100,250 | +0.653% | |
| 2025-12-08 | 15.1230 | 15.1815 | 14.8790 | 14.9940 | +0.167% | 1,625,310 | +3.775% | |
| 2025-12-05 | 14.9600 | 15.0640 | 14.9000 | 14.9690 | -0.340% | 1,272,650 | +3.948% | |
| 2025-12-04 | 14.9200 | 15.1100 | 14.8644 | 15.0200 | -0.943% | 3,600,370 | +3.595% | |
| 2025-12-03 | 14.9250 | 15.1630 | 14.8018 | 15.1630 | +1.289% | 2,851,870 | +2.618% | |
| 2025-12-02 | 14.9670 | 14.9940 | 14.6715 | 14.9700 | -1.116% | 4,452,500 | +3.941% | |
| 2025-12-01 | 15.2830 | 15.4555 | 15.0530 | 15.1390 | -0.786% | 4,637,610 | +2.781% | |
| 2025-11-28 | 14.9570 | 15.2996 | 14.9310 | 15.2590 | +5.278% | 4,858,180 | +1.973% | |
| 2025-11-26 | 14.2350 | 14.5200 | 14.1569 | 14.4940 | +2.540% | 2,964,110 | +7.355% | |
| 2025-11-25 | 14.1170 | 14.1615 | 13.9890 | 14.1350 | +0.469% | 1,698,230 | +10.081% | |
| 2025-11-24 | 13.9100 | 14.1130 | 13.8720 | 14.0690 | +2.001% | 1,582,770 | +10.598% | |
| 2025-11-21 | 13.7500 | 13.9310 | 13.7130 | 13.7930 | +0.437% | 2,100,850 | +12.811% | |
| 2025-11-20 | 14.0600 | 14.1430 | 13.7000 | 13.7330 | -2.284% | 3,712,910 | +13.304% | |
| 2025-11-19 | 14.1290 | 14.2890 | 13.9960 | 14.0540 | +0.479% | 2,099,440 | +10.716% | |
| 2025-11-18 | 13.9090 | 14.0887 | 13.7980 | 13.9870 | +0.251% | 1,762,490 | +11.246% | |
| 2025-11-17 | 13.9780 | 14.0760 | 13.8380 | 13.9520 | -0.662% | 2,035,310 | +11.525% | |
| 2025-11-14 | 14.0190 | 14.2670 | 13.9580 | 14.0450 | -2.194% | 3,573,510 | +10.787% | |
| 2025-11-13 | 14.5540 | 14.6100 | 14.2350 | 14.3600 | -2.624% | 3,204,370 | +8.357% | |
| 2025-11-12 | 14.4210 | 14.7470 | 14.3915 | 14.7470 | +1.985% | 4,029,380 | +5.513% | |
| 2025-11-11 | 14.4640 | 14.5170 | 14.3000 | 14.4600 | +0.284% | 1,628,950 | +7.607% | |
| 2025-11-10 | 14.2840 | 14.4770 | 14.2200 | 14.4190 | +2.510% | 2,461,300 | +7.913% | |
| 2025-11-07 | 14.0500 | 14.2080 | 13.9530 | 14.0660 | +0.788% | 2,313,100 | +10.621% | |
| 2025-11-06 | 14.1500 | 14.2740 | 13.8070 | 13.9560 | -1.684% | 4,319,230 | +11.493% | |
| 2025-11-05 | 14.0770 | 14.2230 | 14.0180 | 14.1950 | +1.603% | 1,787,820 | +9.616% | |
| 2025-11-04 | 14.0500 | 14.1800 | 13.9170 | 13.9710 | -1.772% | 2,857,070 | +11.374% | |
| 2025-11-03 | 14.4500 | 14.4520 | 14.2010 | 14.2230 | -0.913% | 6,173,200 | +9.400% | |
| 2025-10-31 | 14.4470 | 14.5190 | 14.3000 | 14.3540 | -2.261% | 1,661,640 | +8.402% | |
| 2025-10-30 | 14.5080 | 14.7190 | 14.4830 | 14.6860 | +1.115% | 2,168,020 | +5.951% | |
| 2025-10-29 | 14.6790 | 14.7420 | 14.3890 | 14.5240 | +0.387% | 3,461,930 | +7.133% | |
| 2025-10-28 | 14.2800 | 14.5372 | 14.2540 | 14.4680 | +0.277% | 2,382,060 | +7.548% | |
| 2025-10-27 | 14.5000 | 14.5700 | 14.3320 | 14.4280 | -1.354% | 5,455,310 | +7.846% | |
| 2025-10-24 | 14.6090 | 14.7670 | 14.4270 | 14.6260 | -1.242% | 3,292,800 | +6.386% | |
| 2025-10-23 | 14.9530 | 14.9840 | 14.7215 | 14.8100 | -0.121% | 3,458,890 | +5.064% | |
| 2025-10-22 | 14.1230 | 14.8580 | 13.9820 | 14.8280 | +5.643% | 7,888,670 | +4.937% | |
| 2025-10-21 | 14.2500 | 14.2690 | 13.7730 | 14.0360 | -6.327% | 8,168,460 | +10.858% | |
| 2025-10-20 | 14.8480 | 15.0119 | 14.7370 | 14.9840 | +2.483% | 3,789,730 | +3.844% | |
| 2025-10-17 | 14.9490 | 14.9530 | 14.5730 | 14.6210 | -6.059% | 9,834,260 | +6.422% | |
| 2025-10-16 | 15.4060 | 15.7846 | 15.3640 | 15.5640 | +2.902% | 7,665,420 | -0.026% | |
| 2025-10-15 | 15.0990 | 15.1870 | 14.9895 | 15.1250 | +1.204% | 3,207,660 | +2.876% | |
| 2025-10-14 | 14.7750 | 15.1278 | 14.6280 | 14.9450 | +0.769% | 3,887,040 | +4.115% | |
| 2025-10-13 | 15.0160 | 15.1948 | 14.7540 | 14.8310 | +1.729% | 5,369,550 | +4.915% | |
| 2025-10-10 | 14.9190 | 14.9560 | 14.4840 | 14.5790 | -1.273% | 4,778,810 | +6.729% | |
| 2025-10-09 | 15.3540 | 15.3540 | 14.6580 | 14.7670 | -2.976% | 8,712,450 | +5.370% | |
| 2025-10-08 | 15.1500 | 15.2890 | 15.0500 | 15.2200 | +2.984% | 5,920,880 | +2.234% | |
| 2025-10-07 | 14.8910 | 14.9461 | 14.6030 | 14.7790 | -0.256% | 3,668,600 | +5.285% | |
| 2025-10-06 | 14.9360 | 14.9880 | 14.8090 | 14.8170 | +1.216% | 4,538,480 | +5.015% | |
| 2025-10-03 | 14.6640 | 14.7446 | 14.4980 | 14.6390 | +2.485% | 5,102,650 | +6.291% | |
| 2025-10-02 | 14.4560 | 14.4560 | 13.9310 | 14.2840 | +0.542% | 4,582,900 | +8.933% | |
| 2025-10-01 | 14.3240 | 14.3730 | 14.0090 | 14.2070 | -0.567% | 5,180,230 | +9.523% | |
| 2025-09-30 | 14.1850 | 14.3900 | 14.1270 | 14.2880 | -1.983% | 4,790,640 | +8.903% | |
| 2025-09-29 | 14.5620 | 14.6000 | 14.4721 | 14.5770 | +1.349% | 6,039,680 | +6.744% | |
| 2025-09-26 | 14.1630 | 14.4710 | 14.1241 | 14.3830 | +2.816% | 7,469,860 | +8.183% | |
| 2025-09-25 | 13.6690 | 13.9950 | 13.6118 | 13.9890 | +4.062% | 7,276,800 | +11.230% | |
| 2025-09-24 | 13.5110 | 13.5601 | 13.3810 | 13.4430 | -0.237% | 2,983,220 | +15.748% | |
| 2025-09-23 | 13.4560 | 13.6643 | 13.4160 | 13.4750 | +3.838% | 9,717,620 | +15.473% | |
| 2025-09-22 | 12.8500 | 13.0070 | 12.7600 | 12.9770 | +1.020% | 5,581,220 | +19.904% | |
| 2025-09-19 | 12.7200 | 12.8630 | 12.6330 | 12.8460 | +1.831% | 3,545,070 | +21.127% | |
| 2025-09-18 | 12.6220 | 12.6620 | 12.5367 | 12.6150 | +1.857% | 3,147,320 | +23.345% | |
| 2025-09-17 | 12.5300 | 12.6720 | 12.3210 | 12.3850 | -2.373% | 3,851,760 | +25.636% | |
| 2025-09-16 | 12.7490 | 12.7590 | 12.5861 | 12.6860 | -1.007% | 2,214,960 | +22.655% | |
| 2025-09-15 | 12.6640 | 12.8310 | 12.6415 | 12.8150 | +0.486% | 2,455,940 | +21.420% | |
| 2025-09-12 | 12.7320 | 12.8370 | 12.7320 | 12.7530 | +0.982% | 3,456,000 | +22.011% | |
| 2025-09-11 | 12.6380 | 12.6910 | 12.6010 | 12.6290 | -0.221% | 3,269,660 | +23.208% | |
| 2025-09-10 | 12.6370 | 12.7190 | 12.6137 | 12.6570 | +1.256% | 3,229,970 | +22.936% | |
| 2025-09-09 | 12.6240 | 12.6730 | 12.3610 | 12.5000 | -0.919% | 3,250,890 | +24.480% | |
| 2025-09-08 | 12.6610 | 12.7670 | 12.5770 | 12.6160 | +0.302% | 3,561,880 | +23.335% | |
| 2025-09-05 | 12.6300 | 12.7692 | 12.4700 | 12.5780 | +0.359% | 7,079,820 | +23.708% | |
| 2025-09-04 | 12.6520 | 12.6690 | 12.4300 | 12.5330 | -3.317% | 3,717,120 | +24.152% | |
| 2025-09-03 | 12.9340 | 13.1330 | 12.8710 | 12.9630 | +1.210% | 4,380,600 | +20.034% | |
| 2025-09-02 | 12.5910 | 12.9200 | 12.5256 | 12.8080 | +2.284% | 6,118,410 | +21.487% | |
| 2025-08-29 | 12.3150 | 12.5320 | 12.2780 | 12.5220 | +0.943% | 2,448,350 | +24.261% | |
| 2025-08-28 | 12.2650 | 12.4260 | 12.2290 | 12.4050 | +0.870% | 2,270,020 | +25.433% | |
| 2025-08-27 | 12.2420 | 12.3150 | 12.2010 | 12.2980 | -0.195% | 1,432,030 | +26.525% | |
| 2025-08-26 | 12.2260 | 12.3368 | 12.2250 | 12.3220 | +0.793% | 2,015,690 | +26.278% | |
| 2025-08-25 | 12.2040 | 12.3470 | 12.1585 | 12.2250 | -1.395% | 1,716,770 | +27.280% | |
| 2025-08-22 | 12.2190 | 12.6298 | 12.1745 | 12.3980 | +0.226% | 2,405,380 | +25.504% | |
| 2025-08-21 | 12.1790 | 12.3860 | 12.1020 | 12.3700 | +1.227% | 1,758,850 | +25.788% | |
| 2025-08-20 | 12.1000 | 12.2320 | 12.1000 | 12.2200 | +2.294% | 1,275,160 | +27.332% | |
| 2025-08-19 | 12.2200 | 12.2510 | 11.8570 | 11.9460 | -1.663% | 3,007,930 | +30.253% | |
| 2025-08-18 | 12.1520 | 12.2470 | 12.1200 | 12.1480 | -0.703% | 1,752,460 | +28.087% | |
| 2025-08-15 | 12.1370 | 12.2480 | 12.1000 | 12.2340 | -1.163% | 1,423,790 | +27.187% | |
| 2025-08-14 | 12.2950 | 12.3860 | 12.2540 | 12.3780 | +1.326% | 1,862,980 | +25.707% | |
| 2025-08-13 | 12.1480 | 12.2545 | 12.1300 | 12.2160 | +0.148% | 2,177,780 | +27.374% | |
| 2025-08-12 | 12.0280 | 12.2660 | 12.0190 | 12.1980 | +0.827% | 1,957,040 | +27.562% | |
| 2025-08-11 | 12.0730 | 12.1620 | 12.0370 | 12.0980 | -0.124% | 1,555,940 | +28.616% | |
| 2025-08-08 | 12.0780 | 12.1650 | 12.0540 | 12.1130 | -0.624% | 1,852,300 | +28.457% | |
| 2025-08-07 | 12.1550 | 12.2420 | 12.0830 | 12.1890 | -0.008% | 1,163,990 | +27.656% | |
| 2025-08-06 | 12.0310 | 12.2280 | 12.0290 | 12.1900 | +1.643% | 1,426,590 | +27.646% | |
| 2025-08-05 | 11.8900 | 12.0618 | 11.8680 | 11.9930 | -0.942% | 2,034,590 | +29.742% | |
| 2025-08-04 | 12.1040 | 12.3385 | 12.1040 | 12.1070 | +0.850% | 2,452,760 | +28.521% | |
| 2025-08-01 | 11.8550 | 12.0240 | 11.7330 | 12.0050 | +1.901% | 4,299,620 | +29.613% | |
| 2025-07-31 | 11.8360 | 11.8970 | 11.7247 | 11.7810 | -0.800% | 4,239,330 | +32.077% | |
| 2025-07-30 | 12.6150 | 12.7680 | 11.7120 | 11.8760 | -6.782% | 8,558,110 | +31.021% | |
| 2025-07-29 | 12.7070 | 12.7890 | 12.6600 | 12.7400 | +1.288% | 1,296,060 | +22.135% | |
| 2025-07-28 | 12.7870 | 12.8000 | 12.5630 | 12.5780 | -1.442% | 2,552,450 | +23.708% | |
| 2025-07-25 | 12.6490 | 12.7830 | 12.5960 | 12.7620 | -0.514% | 2,285,750 | +21.924% | |
| 2025-07-24 | 12.8310 | 12.9660 | 12.7490 | 12.8280 | -0.411% | 1,435,290 | +21.297% | |
| 2025-07-23 | 13.0020 | 13.0980 | 12.8570 | 12.8810 | -1.732% | 3,455,600 | +20.798% | |
| 2025-07-22 | 13.2270 | 13.2398 | 13.0760 | 13.1080 | +0.031% | 2,522,320 | +18.706% | |
| 2025-07-21 | 13.2760 | 13.3000 | 13.1040 | 13.1040 | +0.885% | 4,412,920 | +18.742% | |
| 2025-07-18 | 13.3520 | 13.3801 | 12.9071 | 12.9890 | -2.294% | 3,769,340 | +19.794% | |
| 2025-07-17 | 12.8720 | 13.3535 | 12.8356 | 13.2940 | +3.054% | 4,744,830 | +17.045% | |
| 2025-07-16 | 12.7230 | 12.9520 | 12.5930 | 12.9000 | +3.840% | 3,391,150 | +20.620% | |
| 2025-07-15 | 12.6640 | 12.6645 | 12.4000 | 12.4230 | -0.040% | 4,870,940 | +25.252% | |
| 2025-07-14 | 12.5000 | 12.6310 | 12.3890 | 12.4280 | -3.058% | 4,285,150 | +25.201% | |
| 2025-07-11 | 12.5350 | 12.8310 | 12.4760 | 12.8200 | +3.320% | 5,718,040 | +21.373% | |
| 2025-07-10 | 12.4060 | 12.4921 | 12.3630 | 12.4080 | +0.993% | 3,443,900 | +25.403% | |
| 2025-07-09 | 12.3880 | 12.3950 | 12.2140 | 12.2860 | -1.507% | 3,125,050 | +26.648% | |
| 2025-07-08 | 12.4460 | 12.5380 | 12.2500 | 12.4740 | -0.336% | 5,080,890 | +24.739% | |
| 2025-07-07 | 12.3510 | 12.5425 | 12.3160 | 12.5160 | +0.016% | 3,099,790 | +24.321% | |
| 2025-07-03 | 12.5230 | 12.5938 | 12.3870 | 12.5140 | -3.857% | 4,335,790 | +24.341% | |
| 2025-07-02 | 12.6270 | 13.0640 | 12.6065 | 13.0160 | +5.376% | 9,507,500 | +19.545% | |
| 2025-07-01 | 12.3230 | 12.4000 | 12.1255 | 12.3520 | +0.529% | 4,331,700 | +25.972% | |
| 2025-06-30 | 12.2610 | 12.3000 | 12.0100 | 12.2870 | +0.705% | 5,014,010 | +26.638% | |
| 2025-06-27 | 12.1190 | 12.3090 | 12.0630 | 12.2010 | -5.316% | 7,375,400 | +27.531% | |
| 2025-06-26 | 12.6100 | 13.0690 | 12.5500 | 12.8860 | +3.877% | 10,396,580 | +20.751% | |
| 2025-06-25 | 11.9580 | 12.4715 | 11.9300 | 12.4050 | +3.487% | 6,431,830 | +25.433% | |
| 2025-06-24 | 11.8270 | 12.0660 | 11.6354 | 11.9870 | +1.844% | 7,848,280 | +29.807% | |
| 2025-06-23 | 11.7750 | 11.8900 | 11.7205 | 11.7700 | +2.020% | 4,416,370 | +32.201% | |
| 2025-06-20 | 11.5440 | 11.6521 | 11.5070 | 11.5370 | -4.289% | 5,793,770 | +34.870% | |
| 2025-06-18 | 11.8930 | 12.1220 | 11.8625 | 12.0540 | +4.454% | 7,517,140 | +29.086% | |
| 2025-06-17 | 11.5240 | 11.5830 | 11.4220 | 11.5400 | +1.451% | 4,225,550 | +34.835% | |
| 2025-06-16 | 11.6150 | 11.6200 | 11.3510 | 11.3750 | +1.553% | 4,410,320 | +36.791% | |
| 2025-06-13 | 11.3630 | 11.3760 | 11.0700 | 11.2010 | -4.964% | 7,602,950 | +38.916% | |
| 2025-06-12 | 11.5130 | 11.8490 | 11.5020 | 11.7860 | +2.746% | 6,248,800 | +32.021% | |
| 2025-06-11 | 11.6000 | 11.7550 | 11.4190 | 11.4710 | +3.147% | 11,760,110 | +35.646% | |
| 2025-06-10 | 11.1740 | 11.1850 | 11.0360 | 11.1210 | +0.099% | 5,276,980 | +39.915% | |
| 2025-06-09 | 10.9280 | 11.1450 | 10.9140 | 11.1100 | +3.832% | 6,567,010 | +40.054% | |
| 2025-06-06 | 10.6750 | 10.7200 | 10.5970 | 10.7000 | +2.510% | 7,078,680 | +45.421% | |
| 2025-06-05 | 10.4240 | 10.4870 | 10.3290 | 10.4380 | +3.850% | 7,920,340 | +49.071% | |
| 2025-06-04 | 9.8430 | 10.0510 | 9.8300 | 10.0510 | +2.092% | 3,649,500 | +54.810% | |
| 2025-06-03 | 9.6920 | 9.8550 | 9.6430 | 9.8450 | +0.964% | 3,803,560 | +58.050% | |
| 2025-06-02 | 9.5930 | 9.7730 | 9.5500 | 9.7510 | +0.786% | 6,669,540 | +59.573% | |
| 2025-05-30 | 9.7500 | 9.7615 | 9.6190 | 9.6750 | -2.035% | 3,038,360 | +60.827% | |
| 2025-05-29 | 9.9330 | 9.9433 | 9.8440 | 9.8760 | -0.162% | 3,401,710 | +57.554% | |
| 2025-05-28 | 9.9240 | 9.9330 | 9.8520 | 9.8920 | -0.131% | 3,260,880 | +57.299% | |
| 2025-05-27 | 9.8790 | 9.9290 | 9.7838 | 9.9050 | -1.098% | 3,477,870 | +57.092% | |
| 2025-05-23 | 9.9230 | 10.0320 | 9.8600 | 10.0150 | +1.572% | 6,328,820 | +55.367% | |
| 2025-05-22 | 9.8120 | 9.8710 | 9.7590 | 9.8600 | -0.263% | 3,490,430 | +57.809% | |
| 2025-05-21 | 9.6950 | 9.9120 | 9.6940 | 9.8860 | +2.488% | 10,895,420 | +57.394% | |
| 2025-05-20 | 9.4000 | 9.6690 | 9.3580 | 9.6460 | +5.363% | 5,305,990 | +61.310% | |
| 2025-05-19 | 9.0350 | 9.1590 | 9.0210 | 9.1550 | +1.373% | 1,383,000 | +69.962% | |
| 2025-05-16 | 9.0000 | 9.0518 | 8.9823 | 9.0310 | -0.364% | 852,700 | +72.295% | |
| 2025-05-15 | 9.0110 | 9.0800 | 9.0001 | 9.0640 | +1.206% | 906,440 | +71.668% | |
| 2025-05-14 | 9.0500 | 9.0540 | 8.9550 | 8.9560 | -1.148% | 913,520 | +73.738% | |
| 2025-05-13 | 9.0260 | 9.0645 | 8.9980 | 9.0600 | +1.127% | 821,690 | +71.744% | |
| 2025-05-12 | 8.9640 | 8.9800 | 8.9285 | 8.9590 | -1.733% | 1,053,960 | +73.680% | |
| 2025-05-09 | 9.0190 | 9.1350 | 9.0000 | 9.1170 | +1.718% | 1,113,330 | +70.670% | |
| 2025-05-08 | 9.0240 | 9.1040 | 8.9385 | 8.9630 | +0.336% | 770,400 | +73.603% | |
| 2025-05-07 | 9.0160 | 9.0350 | 8.9110 | 8.9330 | -1.085% | 1,774,810 | +74.186% | |
| 2025-05-06 | 8.9810 | 9.0400 | 8.9620 | 9.0310 | +2.660% | 1,501,550 | +72.295% | |
| 2025-05-05 | 8.8420 | 8.8420 | 8.7400 | 8.7970 | -0.272% | 759,280 | +76.878% | |
| 2025-05-02 | 8.8500 | 8.8895 | 8.7700 | 8.8210 | -0.079% | 1,976,660 | +76.397% | |
| 2025-05-01 | 8.8400 | 8.8450 | 8.7550 | 8.8280 | -0.237% | 728,060 | +76.257% | |
| 2025-04-30 | 8.8490 | 8.8735 | 8.8010 | 8.8490 | -1.206% | 1,752,510 | +75.839% | |
| 2025-04-29 | 9.0390 | 9.0440 | 8.9310 | 8.9570 | -1.093% | 1,471,160 | +73.719% | |
| 2025-04-28 | 9.0580 | 9.0750 | 9.0060 | 9.0560 | +1.787% | 2,132,180 | +71.820% | |
| 2025-04-25 | 8.8400 | 8.9000 | 8.8110 | 8.8970 | -0.056% | 637,170 | +74.890% | |
| 2025-04-24 | 8.9380 | 8.9380 | 8.8690 | 8.9020 | +0.656% | 783,030 | +74.792% | |
| 2025-04-23 | 8.8620 | 8.9430 | 8.8408 | 8.8440 | +0.947% | 2,378,260 | +75.938% | |
| 2025-04-22 | 8.7860 | 8.8240 | 8.7510 | 8.7610 | -0.838% | 1,366,560 | +77.605% | |
| 2025-04-21 | 8.8450 | 8.8740 | 8.8008 | 8.8350 | -0.147% | 1,842,120 | +76.118% | |
| 2025-04-17 | 8.7780 | 8.8700 | 8.7620 | 8.8480 | -0.135% | 1,369,490 | +75.859% | |
| 2025-04-16 | 8.8510 | 8.9000 | 8.8475 | 8.8600 | +0.728% | 2,371,400 | +75.621% | |
| 2025-04-15 | 8.8050 | 8.8140 | 8.7480 | 8.7960 | 0.000% | 1,468,710 | +76.899% |