Dark

PSLV
Sprott Physical Silver Trust
stock NYSE ETF

At Close

Oct 3, 2025 3:59:59 PM EDT

16.14USD+2.411%(+0.38)115,057,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 3, 2025 9:27:30 AM EDT

16.01USD+1.586%(+0.25)65,245

After-hours

Oct 3, 2025 4:58:30 PM EDT

16.15USD+0.062%(+0.01)7,015

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-03	16.0300	16.2281	15.950000	16.1300	+2.348%	115,057,480	0.000%
2025-10-02	16.1700	16.1800	15.393400	15.7600	-1.129%	100,994,244	+2.348%
2025-10-01	15.9500	16.0900	15.890000	15.9400	+1.529%	99,182,104	+1.192%
2025-09-30	15.4800	15.7300	15.450000	15.7000	-0.191%	78,158,401	+2.739%
2025-09-29	15.7300	15.8800	15.640000	15.7300	+1.223%	106,000,785	+2.543%
2025-09-26	15.2100	15.6100	15.180100	15.5400	+2.778%	70,298,820	+3.797%
2025-09-25	14.9000	15.1400	14.810000	15.1200	+2.997%	82,467,640	+6.680%
2025-09-24	14.8100	14.8400	14.610000	14.6800	-0.407%	53,225,012	+9.877%
2025-09-23	14.9300	14.9800	14.680000	14.7400	-0.540%	46,486,822	+9.430%
2025-09-22	14.6000	14.8300	14.550000	14.8200	+2.490%	46,330,167	+8.839%
2025-09-19	14.3200	14.4900	14.290000	14.4600	+1.903%	50,077,170	+11.549%
2025-09-18	14.1200	14.2200	14.050000	14.1900	+0.710%	34,144,418	+13.672%
2025-09-17	14.2000	14.3500	13.960000	14.0900	-2.221%	36,984,897	+14.478%
2025-09-16	14.5300	14.5551	14.300000	14.4100	-0.552%	36,118,496	+11.936%
2025-09-15	14.3000	14.5000	14.290000	14.4900	+1.329%	22,595,297	+11.318%
2025-09-12	14.2700	14.3500	14.239900	14.3000	+1.418%	28,228,996	+12.797%
2025-09-11	13.9800	14.1200	13.975000	14.1000	+0.786%	27,794,695	+14.397%
2025-09-10	13.9300	14.0200	13.920000	13.9900	+1.011%	21,147,775	+15.297%
2025-09-09	13.9900	14.0400	13.800000	13.8500	-1.001%	27,964,164	+16.462%
2025-09-08	13.9700	14.0900	13.930000	13.9900	+0.938%	37,058,787	+15.297%
2025-09-05	13.9400	14.0200	13.780000	13.8600	+0.873%	37,605,715	+16.378%
2025-09-04	13.8100	13.8200	13.610000	13.7400	-0.866%	31,584,643	+17.394%
2025-09-03	13.8000	13.9700	13.770000	13.8600	+1.020%	35,955,457	+16.378%
2025-09-02	13.6600	13.7600	13.560000	13.7200	+1.780%	36,138,840	+17.566%
2025-08-29	13.2100	13.5100	13.205000	13.4800	+1.736%	43,380,901	+19.659%
2025-08-28	13.2000	13.2800	13.140000	13.2500	+1.533%	25,299,339	+21.736%
2025-08-27	12.9500	13.0900	12.900000	13.0500	+0.077%	17,856,469	+23.602%
2025-08-26	12.9500	13.0700	12.950000	13.0400	+0.385%	18,386,012	+23.696%
2025-08-25	13.0500	13.1200	12.990000	12.9900	-1.142%	18,236,551	+24.172%
2025-08-22	12.8800	13.2097	12.850000	13.1400	+1.624%	25,296,871	+22.755%
2025-08-21	12.8600	12.9700	12.850000	12.9300	+0.701%	14,414,957	+24.749%
2025-08-20	12.7500	12.8600	12.750000	12.8400	+1.743%	16,318,001	+25.623%
2025-08-19	12.8600	12.8954	12.610000	12.6200	-2.095%	22,064,829	+27.813%
2025-08-18	12.9600	12.9700	12.870000	12.8900	-0.078%	12,490,830	+25.136%
2025-08-15	12.8300	12.9100	12.790000	12.9000	+0.078%	10,423,588	+25.039%
2025-08-14	12.9400	12.9500	12.800000	12.8900	-1.302%	25,239,591	+25.136%
2025-08-13	13.0300	13.1100	13.010000	13.0600	+1.634%	11,925,308	+23.507%
2025-08-12	12.8000	12.9100	12.730000	12.8500	+0.548%	17,949,345	+25.525%
2025-08-11	12.8300	12.8800	12.780000	12.7800	-1.692%	12,505,398	+26.213%
2025-08-08	13.0000	13.0500	12.910000	13.0000	+0.231%	15,821,897	+24.077%
2025-08-07	13.0200	13.0800	12.890000	12.9700	+1.091%	19,077,081	+24.364%
2025-08-06	12.8700	12.8900	12.804600	12.8300	-0.156%	19,283,930	+25.721%
2025-08-05	12.7200	12.8800	12.706800	12.8500	+1.261%	21,371,912	+25.525%
2025-08-04	12.6700	12.7299	12.650000	12.6900	+1.358%	13,273,094	+27.108%
2025-08-01	12.6100	12.6100	12.470000	12.5200	+0.805%	30,157,225	+28.834%
2025-07-31	12.4200	12.4600	12.320000	12.4200	-0.481%	35,059,650	+29.871%
2025-07-30	12.7400	12.7800	12.430000	12.4800	-3.480%	43,441,238	+29.247%
2025-07-29	12.9300	12.9800	12.860000	12.9300	+0.077%	23,220,672	+24.749%
2025-07-28	12.9500	12.9500	12.830000	12.9200	-0.155%	32,062,187	+24.845%
2025-07-25	13.1600	13.2100	12.870000	12.9400	-2.340%	62,487,170	+24.652%
2025-07-24	13.2000	13.2800	13.154700	13.2500	-0.451%	32,178,588	+21.736%
2025-07-23	13.3400	13.4100	13.240000	13.3100	0.000%	47,226,213	+21.187%
2025-07-22	13.2400	13.3200	13.110000	13.3100	+1.217%	37,227,832	+21.187%
2025-07-21	13.0600	13.2100	13.050000	13.1500	+2.176%	35,256,761	+22.662%
2025-07-18	12.9400	12.9600	12.870000	12.8700	+0.156%	28,751,894	+25.330%
2025-07-17	12.7100	12.8800	12.680000	12.8500	+0.705%	26,254,306	+25.525%
2025-07-16	12.7600	12.8100	12.610000	12.7600	+0.472%	41,080,182	+26.411%
2025-07-15	12.8400	12.8550	12.611900	12.7000	-0.936%	34,584,537	+27.008%
2025-07-14	13.0300	13.1000	12.810000	12.8200	-1.004%	32,210,829	+25.819%
2025-07-11	12.7700	12.9600	12.770000	12.9500	+2.778%	34,200,064	+24.556%
2025-07-10	12.4900	12.6000	12.410000	12.6000	+1.859%	14,691,394	+28.016%
2025-07-09	12.3500	12.4200	12.350000	12.3700	-0.802%	9,425,708	+30.396%
2025-07-08	12.5000	12.5100	12.313300	12.4700	-0.558%	16,762,350	+29.350%
2025-07-07	12.4100	12.5500	12.390000	12.5400	0.000%	12,308,953	+28.628%
2025-07-03	12.4900	12.5501	12.460000	12.5400	+0.885%	25,359,096	+28.628%
2025-07-02	12.3400	12.4300	12.310000	12.4300	+1.552%	24,168,599	+29.767%
2025-07-01	12.3200	12.4000	12.230000	12.2400	0.000%	19,566,858	+31.781%
2025-06-30	12.2000	12.2700	12.170000	12.2400	+0.741%	18,697,339	+31.781%
2025-06-27	12.1400	12.2800	12.120000	12.1500	-2.410%	28,437,929	+32.757%
2025-06-26	12.3400	12.4600	12.300000	12.4500	+1.220%	18,564,025	+29.558%
2025-06-25	12.1300	12.3100	12.104800	12.3000	+1.235%	21,357,856	+31.138%
2025-06-24	12.1000	12.1600	11.910100	12.1500	-0.816%	20,583,789	+32.757%
2025-06-23	12.1300	12.3100	12.125000	12.2500	+0.989%	25,810,507	+31.673%
2025-06-20	12.1800	12.1800	12.060000	12.1300	-1.861%	22,542,784	+32.976%
2025-06-18	12.5400	12.5400	12.330000	12.3600	-1.199%	45,173,147	+30.502%
2025-06-17	12.4300	12.5800	12.400000	12.5100	+2.373%	42,384,551	+28.937%
2025-06-16	12.2500	12.2500	12.150000	12.2200	+0.246%	30,634,813	+31.997%
2025-06-13	12.2200	12.2299	12.120000	12.1900	-0.082%	22,552,266	+32.322%
2025-06-12	12.1500	12.2200	12.115000	12.2000	+0.247%	24,078,366	+32.213%
2025-06-11	12.1500	12.2100	12.090000	12.1700	-0.572%	30,239,586	+32.539%
2025-06-10	12.2900	12.3100	12.170000	12.2400	-0.488%	43,211,606	+31.781%
2025-06-09	12.1600	12.3700	12.120000	12.3000	+2.244%	26,323,921	+31.138%
2025-06-06	12.0800	12.1058	11.960000	12.0300	+0.838%	32,543,071	+34.081%
2025-06-05	12.0100	12.0600	11.770000	11.9300	+2.934%	76,170,695	+35.205%
2025-06-04	11.5800	11.6300	11.550000	11.5900	-0.172%	24,339,550	+39.172%
2025-06-03	11.4900	11.6500	11.430100	11.6100	0.000%	21,496,102	+38.932%
2025-06-02	11.4300	11.6100	11.390000	11.6100	+4.313%	65,359,831	+38.932%
2025-05-30	11.1800	11.2000	11.030000	11.1300	-0.890%	35,951,500	+44.924%
2025-05-29	11.2200	11.2600	11.130000	11.2300	+1.171%	19,101,493	+43.633%
2025-05-28	11.1700	11.2000	11.080000	11.1000	-0.804%	17,113,899	+45.315%
2025-05-27	11.1100	11.2200	11.060000	11.1900	-0.622%	22,287,972	+44.147%
2025-05-23	11.1700	11.2700	11.110000	11.2600	+1.350%	27,165,386	+43.250%
2025-05-22	11.1100	11.1400	11.010000	11.1100	-1.332%	21,434,013	+45.185%
2025-05-21	11.1200	11.2900	11.100000	11.2600	+1.350%	24,927,435	+43.250%
2025-05-20	10.9000	11.1300	10.880000	11.1100	+2.302%	23,081,525	+45.185%
2025-05-19	10.8700	10.9000	10.810000	10.8600	+0.370%	12,486,263	+48.527%
2025-05-16	10.7900	10.8400	10.730000	10.8200	-1.006%	25,762,870	+49.076%
2025-05-15	10.7600	10.9500	10.750000	10.9300	+1.297%	26,599,703	+47.575%
2025-05-14	10.8600	10.9000	10.750000	10.7900	-2.353%	29,992,252	+49.490%
2025-05-13	10.9300	11.0800	10.910000	11.0500	+1.283%	28,067,802	+45.973%
2025-05-12	10.9300	10.9700	10.830000	10.9100	-0.638%	29,904,177	+47.846%
2025-05-09	10.9400	11.0400	10.930000	10.9800	+1.012%	40,589,235	+46.903%
2025-05-08	10.9000	11.0000	10.830000	10.8700	-0.092%	42,360,620	+48.390%
2025-05-07	11.0100	11.0300	10.810000	10.8800	-2.683%	48,152,532	+48.254%
2025-05-06	11.1500	11.1800	11.080000	11.1800	+2.757%	32,173,607	+44.275%
2025-05-05	10.8900	10.9400	10.800000	10.8800	+1.115%	40,523,316	+48.254%
2025-05-02	10.8900	10.9100	10.720000	10.7600	-0.738%	45,875,674	+49.907%
2025-05-01	10.8500	10.9099	10.760000	10.8400	-1.005%	47,336,060	+48.801%
2025-04-30	10.9200	11.0300	10.840000	10.9500	-0.725%	41,091,309	+47.306%
2025-04-29	11.2500	11.2700	11.010000	11.0300	-0.987%	30,216,462	+46.238%
2025-04-28	11.0900	11.1600	11.000000	11.1400	+0.360%	33,127,537	+44.794%
2025-04-25	11.0800	11.1300	11.000000	11.1000	-1.683%	22,432,485	+45.315%
2025-04-24	11.1800	11.3000	11.140000	11.2900	+0.266%	28,434,304	+42.870%
2025-04-23	11.0000	11.3100	10.960000	11.2600	+3.398%	58,222,917	+43.250%
2025-04-22	11.0600	11.1200	10.870000	10.8900	-1.537%	78,739,173	+48.118%
2025-04-21	11.1100	11.1400	10.924400	11.0600	+0.912%	28,896,608	+45.841%
2025-04-17	10.9600	11.0000	10.780000	10.9600	-0.544%	26,077,383	+47.172%
2025-04-16	11.0500	11.1500	11.003000	11.0200	+1.194%	36,187,689	+46.370%
2025-04-15	10.8800	10.9000	10.790000	10.8900	-0.092%	32,094,793	+48.118%
2025-04-14	10.7200	10.9200	10.650000	10.9000	+1.301%	30,663,429	+47.982%
2025-04-11	10.7000	10.8799	10.690000	10.7600	+2.281%	78,623,431	+49.907%
2025-04-10	10.4000	10.5900	10.300000	10.5200	+1.349%	75,986,473	+53.327%
2025-04-09	10.2600	10.4200	10.220000	10.3800	+2.976%	64,553,147	+55.395%
2025-04-08	10.1900	10.3042	9.980000	10.0800	+1.002%	76,997,327	+60.020%
2025-04-07	10.2500	10.3201	9.970000	9.9800	-1.965%	81,582,312	+61.623%
2025-04-04	10.5700	10.5700	9.970000	10.1800	-6.520%	68,442,108	+58.448%
2025-04-03	10.9100	11.1500	10.880000	10.8900	-6.121%	66,318,866	+48.118%
2025-04-02	11.5800	11.6600	11.532500	11.6000	+0.694%	43,546,477	+39.052%
2025-04-01	11.6000	11.6100	11.450000	11.5200	-0.690%	56,839,727	+40.017%
2025-03-31	11.5200	11.6200	11.440000	11.6000	+0.173%	46,297,168	+39.052%
2025-03-28	11.7400	11.7500	11.500000	11.5800	-0.856%	60,697,636	+39.292%
2025-03-27	11.5500	11.7100	11.520000	11.6800	+2.098%	57,008,911	+38.099%
2025-03-26	11.4900	11.5200	11.410000	11.4400	-0.262%	27,303,331	+40.997%
2025-03-25	11.4900	11.5050	11.420000	11.4700	+1.684%	40,161,747	+40.628%
2025-03-24	11.3200	11.3700	11.250000	11.2800	-0.089%	25,944,562	+42.996%
2025-03-21	11.4100	11.4100	11.180000	11.2900	-1.911%	36,331,192	+42.870%
2025-03-20	11.4200	11.5200	11.410000	11.5100	-0.604%	30,047,326	+40.139%
2025-03-19	11.5300	11.6350	11.430000	11.5800	-0.258%	57,518,931	+39.292%
2025-03-18	11.7100	11.7400	11.560000	11.6100	0.000%	40,090,779	+38.932%
2025-03-17	11.4300	11.6200	11.420100	11.6100	+0.694%	25,852,054	+38.932%
2025-03-14	11.5800	11.5900	11.420000	11.5300	+0.087%	39,346,002	+39.896%
2025-03-13	11.3200	11.5600	11.290000	11.5200	+1.947%	55,442,875	+40.017%
2025-03-12	11.1800	11.3500	11.180000	11.3000	+1.436%	36,438,423	+42.743%
2025-03-11	11.0000	11.1700	11.000000	11.1400	+2.578%	51,944,698	+44.794%
2025-03-10	11.0200	11.0399	10.800000	10.8600	-1.808%	54,757,514	+48.527%
2025-03-07	11.0000	11.1000	10.890000	11.0600	-0.360%	57,374,344	+45.841%
2025-03-06	11.0100	11.1350	11.000000	11.1000	+0.090%	40,791,888	+45.315%
2025-03-05	10.8500	11.1100	10.850000	11.0900	+3.067%	43,009,136	+45.446%
2025-03-04	10.7500	10.8400	10.620000	10.7600	+0.749%	40,053,293	+49.907%
2025-03-03	10.7200	10.7700	10.630000	10.6800	+1.618%	37,908,854	+51.030%
2025-02-28	10.4700	10.5500	10.400000	10.5100	-0.568%	44,668,562	+53.473%
2025-02-27	10.7400	10.7500	10.530000	10.5700	-2.039%	37,025,830	+52.602%
2025-02-26	10.6900	10.8500	10.660000	10.7900	+0.559%	46,198,860	+49.490%
2025-02-25	10.8700	10.9100	10.580000	10.7300	-2.188%	44,700,463	+50.326%
2025-02-24	11.0200	11.0400	10.870000	10.9700	-0.724%	31,108,474	+47.037%
2025-02-21	11.2300	11.2300	11.030000	11.0500	-0.986%	28,992,452	+45.973%
2025-02-20	11.1300	11.2300	11.130000	11.1600	+0.541%	34,249,614	+44.534%
2025-02-19	11.1000	11.1000	11.000000	11.1000	-0.448%	23,796,142	+45.315%
2025-02-18	11.0600	11.1600	11.020200	11.1500	+2.013%	36,234,887	+44.664%
2025-02-14	11.2700	11.2700	10.880100	10.9300	-0.455%	37,617,087	+47.575%
2025-02-13	10.8800	11.0000	10.860000	10.9800	+0.457%	29,258,631	+46.903%
2025-02-12	10.8800	10.9800	10.830000	10.9300	+1.204%	17,456,076	+47.575%
2025-02-11	10.7700	10.8500	10.750000	10.8000	-0.826%	24,654,662	+49.352%
2025-02-10	10.8500	10.9300	10.840000	10.8900	+0.927%	23,245,817	+48.118%
2025-02-07	11.0000	11.0399	10.770000	10.7900	-1.190%	45,114,788	+49.490%
2025-02-06	10.8600	10.9200	10.730000	10.9200	+0.092%	22,293,917	+47.711%
2025-02-05	10.8800	10.9900	10.880000	10.9100	+0.739%	27,671,032	+47.846%
2025-02-04	10.7400	10.9100	10.720000	10.8300	+2.557%	39,407,839	+48.938%
2025-02-03	10.5500	10.6400	10.400000	10.5600	+0.476%	40,794,481	+52.746%
2025-01-31	10.6200	10.6400	10.470000	10.5100	-0.662%	36,988,359	+53.473%
2025-01-30	10.5600	10.6600	10.520000	10.5800	+2.718%	34,220,735	+52.457%
2025-01-29	10.3000	10.3000	10.300000	10.3000	+0.980%	235	+56.602%
2025-01-28	10.1500	10.2300	10.100000	10.2000	+0.691%	20,123,695	+58.137%
2025-01-27	10.1400	10.2100	9.960000	10.1300	-1.459%	28,935,053	+59.230%
2025-01-24	10.2900	10.3500	10.240000	10.2800	+0.587%	24,973,950	+56.907%
2025-01-23	10.1400	10.2500	10.120000	10.2200	-1.256%	19,882,364	+57.828%
2025-01-22	10.3300	10.3799	10.260000	10.3500	+0.097%	12,365,074	+55.845%
2025-01-21	10.2800	10.3500	10.260000	10.3400	+1.572%	13,503,822	+55.996%
2025-01-17	10.1200	10.2299	10.100000	10.1800	-1.357%	20,417,855	+58.448%
2025-01-16	10.3200	10.3900	10.280000	10.3200	+0.194%	18,741,251	+56.298%
2025-01-15	10.1900	10.3000	10.110100	10.3000	+2.794%	17,751,787	+56.602%
2025-01-14	9.9300	10.0600	9.926530	10.0200	+1.008%	17,180,977	+60.978%
2025-01-13	9.9100	9.9900	9.880000	9.9200	-2.170%	18,090,115	+62.601%
2025-01-10	10.2200	10.2600	10.120000	10.1400	+0.795%	30,347,452	+59.073%
2025-01-08	10.1100	10.1400	9.960000	10.0600	+0.399%	16,352,888	+60.338%
2025-01-07	10.1300	10.1550	10.020000	10.0200	+0.200%	20,328,814	+60.978%
2025-01-06	9.9500	10.0800	9.920000	10.0000	+1.215%	15,821,055	+61.300%
2025-01-03	9.9500	9.9800	9.860000	9.8800	+0.203%	13,293,105	+63.259%
2025-01-02	9.8200	9.8899	9.780000	9.8600	+2.176%	16,816,561	+63.590%
2024-12-31	9.6100	9.6800	9.600000	9.6500	-0.104%	8,645,301	+67.150%
2024-12-30	9.7600	9.7600	9.600000	9.6600	-1.529%	12,501,132	+66.977%
2024-12-27	9.8400	9.8800	9.780000	9.8100	-1.208%	6,890,614	+64.424%
2024-12-26	9.9400	9.9800	9.860000	9.9300	+0.202%	7,515,346	+62.437%
2024-12-24	9.9000	9.9200	9.850000	9.9100	-0.101%	4,697,871	+62.765%
2024-12-23	9.8800	9.9300	9.820000	9.9200	+0.405%	11,401,197	+62.601%
2024-12-20	9.7700	9.9200	9.760000	9.8800	+1.542%	15,903,503	+63.259%
2024-12-19	9.7500	9.7700	9.610000	9.7300	-1.318%	16,594,635	+65.776%
2024-12-18	10.1300	10.1500	9.820000	9.8600	-3.428%	23,190,739	+63.590%
2024-12-17	10.1900	10.2200	10.110000	10.2100	-0.098%	8,378,640	+57.982%
2024-12-16	10.2600	10.2800	10.210000	10.2200	-0.098%	7,758,000	+57.828%
2024-12-13	10.2600	10.2700	10.160000	10.2300	-1.445%	13,792,762	+57.674%
2024-12-12	10.5400	10.5400	10.360000	10.3800	-2.991%	15,885,523	+55.395%
2024-12-11	10.6500	10.8100	10.635000	10.7000	+0.469%	12,677,881	+50.748%
2024-12-10	10.7000	10.7500	10.650000	10.6500	0.000%	12,043,966	+51.455%
2024-12-09	10.7600	10.8200	10.625000	10.6500	+2.305%	16,734,168	+51.455%
2024-12-06	10.4300	10.5000	10.350000	10.4100	-1.140%	9,760,615	+54.947%
2024-12-05	10.5000	10.5300	10.400000	10.5300	+0.381%	12,896,512	+53.181%
2024-12-04	10.4500	10.5800	10.425000	10.4900	+0.672%	12,836,711	+53.765%
2024-12-03	10.4300	10.4400	10.330000	10.4200	+1.559%	9,870,658	+54.798%
2024-12-02	10.3000	10.3050	10.210000	10.2600	-0.581%	6,426,065	+57.212%
2024-11-29	10.3400	10.3650	10.279700	10.3200	+1.976%	2,849,873	+56.298%
2024-11-27	10.2500	10.3000	10.080000	10.1200	-1.365%	8,205,453	+59.387%
2024-11-26	10.2600	10.2800	10.180100	10.2600	+0.490%	4,922,645	+57.212%
2024-11-25	10.2500	10.2500	10.120000	10.2100	-2.762%	5,972,471	+57.982%
2024-11-22	10.4200	10.5600	10.400000	10.5000	+1.449%	7,082,549	+53.619%
2024-11-21	10.4500	10.4500	10.310000	10.3500	-0.289%	6,670,482	+55.845%
2024-11-20	10.4800	10.5099	10.350000	10.3800	-1.331%	4,821,741	+55.395%
2024-11-19	10.5200	10.5500	10.440000	10.5200	+0.670%	5,882,929	+53.327%
2024-11-18	10.3600	10.5100	10.360000	10.4500	+3.057%	5,571,681	+54.354%
2024-11-15	10.3300	10.3500	10.120000	10.1400	-0.783%	8,168,112	+59.073%
2024-11-14	10.1900	10.3000	10.160000	10.2200	+0.294%	8,952,378	+57.828%
2024-11-13	10.4600	10.4800	10.190000	10.1900	-1.925%	8,825,098	+58.292%
2024-11-12	10.3500	10.3900	10.270000	10.3900	+0.290%	8,751,915	+55.245%
2024-11-11	10.3700	10.3900	10.270000	10.3600	-2.079%	9,483,641	+55.695%
2024-11-08	10.7600	10.7899	10.570000	10.5800	-2.399%	7,690,443	+52.457%
2024-11-07	10.7600	10.8900	10.720000	10.8400	+2.361%	13,297,056	+48.801%
2024-11-06	10.5100	10.6700	10.450000	10.5900	-4.336%	12,279,591	+52.314%
2024-11-05	11.1300	11.1650	11.060000	11.0700	+0.454%	4,247,016	+45.709%
2024-11-04	11.0600	11.1000	10.920000	11.0200	+0.547%	5,021,891	+46.370%
2024-11-01	11.1700	11.2200	10.960000	10.9600	-1.083%	9,958,033	+47.172%
2024-10-31	11.2700	11.2700	11.000000	11.0800	-3.147%	9,876,702	+45.578%
2024-10-30	11.4400	11.5300	11.330000	11.4400	-1.971%	11,362,951	+40.997%
2024-10-29	11.5700	11.7000	11.540000	11.6700	+2.189%	8,060,849	+38.218%
2024-10-28	11.3900	11.5000	11.360300	11.4200	+0.617%	6,697,940	+41.243%
2024-10-25	11.3400	11.5000	11.290000	11.3500	-0.264%	7,769,495	+42.115%
2024-10-24	11.5400	11.5700	11.214000	11.3800	+0.264%	6,976,765	+41.740%
2024-10-23	11.5200	11.5200	11.280000	11.3500	-3.240%	8,775,608	+42.115%
2024-10-22	11.5800	11.7700	11.530100	11.7300	+2.895%	9,904,140	+37.511%
2024-10-21	11.4700	11.5300	11.250000	11.4000	+0.974%	9,773,735	+41.491%
2024-10-18	10.9200	11.3300	10.904000	11.2900	+5.415%	17,179,372	+42.870%
2024-10-17	10.7200	10.8200	10.590000	10.7100	+0.093%	6,677,603	+50.607%
2024-10-16	10.7800	10.8600	10.660000	10.7000	+0.469%	5,691,754	+50.748%
2024-10-15	10.5800	10.7072	10.520000	10.6500	+0.948%	5,250,596	+51.455%
2024-10-14	10.5500	10.6400	10.480000	10.5500	-1.125%	4,125,748	+52.891%
2024-10-11	10.6000	10.6900	10.588147	10.6700	+1.619%	5,490,329	+51.172%
2024-10-10	10.3700	10.5300	10.340100	10.5000	+1.942%	6,849,007	+53.619%
2024-10-09	10.2100	10.3600	10.185000	10.3000	-0.675%	7,654,435	+56.602%
2024-10-08	10.4900	10.5424	10.150000	10.3700	-2.720%	9,488,143	+55.545%
2024-10-07	10.7000	10.7299	10.590000	10.6600	-1.479%	4,294,033	+51.313%
2024-10-04	10.7900	11.0900	10.680000	10.8200	+0.371%	7,382,774	+49.076%
2024-10-03	10.6700	10.8300	10.610000	10.7800	+1.031%	6,074,363	+49.629%
2024-10-02	10.7000	10.8499	10.560000	10.6700	+1.522%	6,987,749	+51.172%
2024-10-01	10.6000	10.6987	10.494000	10.5100	+0.574%	8,631,552	+53.473%
2024-09-30	10.4900	10.5000	10.360000	10.4500	-1.601%	7,229,978	+54.354%
2024-09-27	10.7800	10.8400	10.525000	10.6200	-1.301%	7,195,260	+51.883%
2024-09-26	10.7600	10.8400	10.643500	10.7600	+1.033%	5,633,851	+49.907%
2024-09-25	10.7300	10.8350	10.610000	10.6500	-1.753%	7,283,454	+51.455%
2024-09-24	10.4500	10.8400	10.425000	10.8400	+4.734%	12,752,545	+48.801%
2024-09-23	10.4500	10.4700	10.340000	10.3500	-1.429%	4,643,769	+55.845%
2024-09-20	10.5000	10.5700	10.410000	10.5000	+1.254%	5,535,957	+53.619%
2024-09-19	10.4200	10.4950	10.320000	10.3700	+3.184%	6,456,404	+55.545%
2024-09-18	10.3500	10.5423	10.010000	10.0500	-2.899%	9,915,083	+60.498%
2024-09-17	10.3800	10.4787	10.305000	10.3500	-0.481%	4,798,636	+55.845%
2024-09-16	10.4700	10.4800	10.340100	10.4000	+0.096%	4,817,099	+55.096%
2024-09-13	10.3300	10.4650	10.295000	10.3900	+2.770%	7,999,239	+55.245%
2024-09-12	9.9300	10.1300	9.880000	10.1100	+3.905%	9,372,395	+59.545%
2024-09-11	9.7200	9.7700	9.550000	9.7300	+0.620%	5,482,960	+65.776%
2024-09-10	9.6900	9.6900	9.555000	9.6700	+0.415%	4,101,394	+66.805%
2024-09-09	9.6000	9.6500	9.530100	9.6300	+1.368%	4,256,056	+67.497%
2024-09-06	9.7600	9.8150	9.420000	9.5000	-2.764%	5,943,000	+69.789%
2024-09-05	9.8300	9.8999	9.735000	9.7700	+1.877%	4,661,205	+65.097%
2024-09-04	9.5500	9.6500	9.521000	9.5900	+0.524%	4,343,991	+68.196%
2024-09-03	9.6600	9.6600	9.425000	9.5400	-2.851%	4,662,698	+69.078%
2024-08-30	9.9600	10.0000	9.770000	9.8200	-1.702%	4,198,317	+64.257%
2024-08-29	9.9700	10.0900	9.940000	9.9900	+0.402%	3,489,699	+61.461%
2024-08-28	10.0200	10.0200	9.885000	9.9500	-2.642%	3,712,405	+62.111%
2024-08-27	10.1500	10.2500	10.110000	10.2200	+0.098%	3,407,441	+57.828%
2024-08-26	10.2200	10.2200	10.110000	10.2100	+0.591%	3,621,070	+57.982%
2024-08-23	10.0400	10.1850	9.995000	10.1500	+2.525%	8,487,666	+58.916%
2024-08-22	10.1000	10.1000	9.860000	9.9000	-2.077%	4,831,294	+62.929%
2024-08-21	10.0900	10.1900	10.005000	10.1100	+0.397%	4,224,194	+59.545%
2024-08-20	10.2000	10.2300	10.025000	10.0700	+0.399%	6,172,651	+60.179%
2024-08-19	9.8700	10.0600	9.840000	10.0300	+1.724%	5,614,617	+60.818%
2024-08-16	9.6200	9.8600	9.595000	9.8600	+2.388%	3,993,748	+63.590%
2024-08-15	9.6500	9.6800	9.515000	9.6300	+2.447%	8,444,210	+67.497%
2024-08-14	9.4700	9.5186	9.290000	9.4000	-1.157%	2,902,183	+71.596%
2024-08-13	9.4500	9.5200	9.400000	9.5100	-0.419%	2,749,820	+69.611%
2024-08-12	9.4800	9.5700	9.400100	9.5500	+1.921%	2,924,908	+68.901%
2024-08-09	9.3800	9.4400	9.295000	9.3700	+0.214%	2,474,541	+72.145%
2024-08-08	9.3100	9.4100	9.270000	9.3500	+1.963%	10,185,012	+72.513%
2024-08-07	9.3100	9.3500	9.120100	9.1700	-1.185%	4,828,776	+75.900%
2024-08-06	9.2000	9.3860	9.190000	9.2800	-0.322%	6,145,726	+73.815%
2024-08-05	9.2100	9.4000	9.195000	9.3100	-4.708%	7,552,384	+73.255%
2024-08-02	9.9300	9.9450	9.560000	9.7700	0.000%	5,019,627	+65.097%
2024-08-01	9.9500	9.9700	9.660000	9.7700	-1.413%	3,605,419	+65.097%
2024-07-31	9.8500	9.9400	9.795000	9.9100	+2.270%	4,308,881	+62.765%
2024-07-30	9.5800	9.7400	9.530000	9.6900	+1.360%	3,539,907	+66.460%
2024-07-29	9.6000	9.6150	9.360000	9.5600	-0.209%	4,480,081	+68.724%
2024-07-26	9.5500	9.6000	9.470100	9.5800	+0.419%	3,852,133	+68.372%
2024-07-25	9.4900	9.5900	9.340000	9.5400	-3.831%	5,535,894	+69.078%
2024-07-24	10.0200	10.0900	9.902700	9.9200	-0.899%	2,063,820	+62.601%
2024-07-23	9.9400	10.0100	9.900000	10.0100	+0.100%	2,065,427	+61.139%
2024-07-22	9.9000	10.0000	9.870000	10.0000	+0.100%	2,442,999	+61.300%
2024-07-19	9.9000	10.0299	9.890000	9.9900	-2.155%	2,792,564	+61.461%
2024-07-18	10.4000	10.4250	10.160000	10.2100	-1.543%	3,395,178	+57.982%
2024-07-17	10.6000	10.6289	10.290000	10.3700	-3.355%	4,339,881	+55.545%
2024-07-16	10.5100	10.7500	10.495000	10.7300	+2.093%	2,949,104	+50.326%
2024-07-15	10.5200	10.6500	10.440000	10.5100	-0.285%	3,843,102	+53.473%
2024-07-12	10.5100	10.6200	10.480000	10.5400	-1.862%	3,794,926	+53.036%
2024-07-11	10.7200	10.7900	10.610000	10.7400	+2.481%	7,890,089	+50.186%
2024-07-10	10.5300	10.6000	10.425100	10.4800	-0.095%	2,005,126	+53.912%
2024-07-09	10.5300	10.5950	10.370000	10.4900	+0.095%	3,972,358	+53.765%
2024-07-08	10.5700	10.6000	10.336300	10.4800	-1.411%	3,794,658	+53.912%
2024-07-05	10.4700	10.6800	10.450000	10.6300	+2.606%	5,896,890	+51.740%
2024-07-03	10.3600	10.4400	10.340000	10.3600	+2.574%	4,859,177	+55.695%
2024-07-02	10.0300	10.1900	10.020000	10.1000	+0.598%	4,500,759	+59.703%
2024-07-01	9.9600	10.0500	9.930000	10.0400	+1.108%	5,534,669	+60.657%
2024-06-28	10.0100	10.0300	9.900000	9.9300	+0.710%	4,568,216	+62.437%
2024-06-27	9.9100	9.9500	9.820000	9.8600	+0.407%	3,261,616	+63.590%
2024-06-26	9.7500	9.8900	9.720000	9.8200	0.000%	5,681,800	+64.257%
2024-06-25	9.9900	9.9900	9.800000	9.8200	-2.191%	4,762,544	+64.257%
2024-06-24	10.0800	10.1000	10.000000	10.0400	+0.100%	3,112,094	+60.657%
2024-06-21	10.2100	10.2100	9.980000	10.0300	-3.092%	10,883,360	+60.818%
2024-06-20	10.1200	10.4200	10.110000	10.3500	+4.230%	10,826,213	+55.845%
2024-06-18	9.8300	9.9700	9.810000	9.9300	+0.303%	4,716,793	+62.437%
2024-06-17	9.9100	9.9300	9.780000	9.9000	-0.602%	3,527,389	+62.929%
2024-06-14	9.8400	9.9600	9.750000	9.9600	+2.469%	4,883,198	+61.948%
2024-06-13	9.8800	9.9250	9.638300	9.7200	-2.213%	3,724,815	+65.947%
2024-06-12	10.1400	10.1599	9.925000	9.9400	+0.914%	4,359,256	+62.274%
2024-06-11	9.8600	9.8850	9.780000	9.8500	-1.500%	3,736,988	+63.756%
2024-06-10	9.9900	10.0600	9.920000	10.0000	+1.729%	3,182,024	+61.300%
2024-06-07	10.0600	10.0600	9.820000	9.8300	-6.381%	9,286,012	+64.090%
2024-06-06	10.2500	10.5300	10.209900	10.5000	+3.755%	5,754,692	+53.619%
2024-06-05	10.0300	10.1350	9.940000	10.1200	+1.403%	5,191,801	+59.387%
2024-06-04	10.1300	10.1300	9.900000	9.9800	-3.201%	5,199,016	+61.623%
2024-06-03	10.2500	10.4200	10.175000	10.3100	+0.979%	5,329,402	+56.450%
2024-05-31	10.5800	10.6300	10.160000	10.2100	-2.390%	4,453,497	+57.982%
2024-05-30	10.6100	10.7000	10.440000	10.4600	-2.607%	4,849,459	+54.207%
2024-05-29	10.6700	10.8500	10.630000	10.7400	+0.093%	4,291,006	+50.186%
2024-05-28	10.7500	10.7600	10.515000	10.7300	+5.714%	4,383,363	+50.326%
2024-05-24	10.1900	10.2400	10.110000	10.1500	+0.895%	3,350,374	+58.916%
2024-05-23	10.2900	10.3601	10.050000	10.0600	-2.708%	4,220,000	+60.338%
2024-05-22	10.7000	10.7000	10.260000	10.3400	-3.903%	6,918,422	+55.996%
2024-05-21	10.7000	10.8500	10.590000	10.7600	+0.749%	4,806,277	+49.907%
2024-05-20	10.5700	10.8800	10.390000	10.6800	+1.328%	8,156,315	+51.030%
2024-05-17	10.2600	10.5400	10.150000	10.5400	+5.717%	9,253,936	+53.036%
2024-05-16	9.9400	10.0300	9.880000	9.9700	-0.400%	2,580,288	+61.785%
2024-05-15	9.8300	10.0100	9.620000	10.0100	+3.731%	3,916,170	+61.139%
2024-05-14	9.5900	9.7050	9.560000	9.6500	+1.047%	2,948,279	+67.150%
2024-05-13	9.5600	9.5978	9.473100	9.5500	+0.210%	2,517,449	+68.901%
2024-05-10	9.6200	9.6500	9.470000	9.5300	-0.626%	2,764,227	+69.255%
2024-05-09	9.3600	9.5900	9.350000	9.5900	+3.900%	3,461,267	+68.196%
2024-05-08	9.2100	9.3000	9.170100	9.2300	+0.217%	3,114,764	+74.756%
2024-05-07	9.2500	9.2800	9.200000	9.2100	-0.432%	1,926,028	+75.136%
2024-05-06	9.2200	9.3000	9.170000	9.2500	+3.352%	4,102,980	+74.378%
2024-05-03	8.9500	8.9700	8.810000	8.9500	-0.445%	2,791,416	+80.223%
2024-05-02	8.8500	9.0300	8.830000	8.9900	+0.223%	3,102,947	+79.422%
2024-05-01	8.9300	9.1000	8.898600	8.9700	+0.900%	3,419,644	+79.822%
2024-04-30	9.0000	9.0300	8.850000	8.8900	-3.474%	4,902,113	+81.440%
2024-04-29	9.2200	9.3087	9.150000	9.2100	-0.325%	2,608,019	+75.136%
2024-04-26	9.3600	9.3600	9.180900	9.2400	-0.431%	2,805,132	+74.567%
2024-04-25	9.2200	9.3450	9.180100	9.2800	+0.542%	4,544,422	+73.815%
2024-04-24	9.2000	9.2750	9.170000	9.2300	0.000%	2,445,612	+74.756%
2024-04-23	9.1200	9.2600	9.105000	9.2300	+0.217%	2,829,651	+74.756%
2024-04-22	9.2200	9.3250	9.140000	9.2100	-5.052%	6,171,405	+75.136%
2024-04-19	9.6000	9.7300	9.580000	9.7000	+1.677%	2,863,179	+66.289%
2024-04-18	9.6300	9.6500	9.500000	9.5400	-0.209%	2,606,801	+69.078%
2024-04-17	9.6300	9.7100	9.465000	9.5600	+0.632%	5,040,338	+68.724%
2024-04-16	9.6000	9.6000	9.400000	9.5000	-2.062%	7,735,899	+69.789%
2024-04-15	9.5800	9.7300	9.392500	9.7000	+3.082%	8,220,845	+66.289%