REMC
Columbia Research Enhanced Mid Cap ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)209
REMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.8639 | 22.8639 | 22.8639 | 22.8639 | +0.559% | 111 | 0.000% |
| 2026-10-01 | 22.7368 | 22.7368 | 22.7368 | 22.7368 | +0.600% | 8 | +0.559% |
| 2026-09-30 | 22.6011 | 22.6011 | 22.6011 | 22.6011 | -0.283% | 7 | +1.163% |
| 2026-09-29 | 22.6100 | 22.6653 | 22.6100 | 22.6653 | -0.061% | 106 | +0.876% |
| 2026-09-28 | 22.7000 | 22.7000 | 22.6791 | 22.6791 | -0.741% | 106 | +0.815% |
| 2026-09-25 | 22.8485 | 22.8485 | 22.8485 | 22.8485 | +0.400% | 6 | +0.067% |
| 2026-09-24 | 22.7900 | 22.7900 | 22.7574 | 22.7574 | -0.089% | 207 | +0.468% |
| 2026-09-23 | 22.7777 | 22.7777 | 22.7777 | 22.7777 | -0.805% | 9 | +0.378% |
| 2026-09-22 | 22.9626 | 22.9626 | 22.9626 | 22.9626 | +0.105% | 11 | -0.430% |
| 2026-09-21 | 22.9386 | 22.9386 | 22.9386 | 22.9386 | +0.451% | 9 | -0.326% |
| 2026-09-18 | 22.8200 | 22.8355 | 22.8200 | 22.8355 | -0.606% | 632 | +0.124% |
| 2026-09-17 | 22.9747 | 22.9747 | 22.9747 | 22.9747 | +0.793% | 28 | -0.482% |
| 2026-09-16 | 22.7940 | 22.7940 | 22.7940 | 22.7940 | -0.547% | 9 | +0.307% |
| 2026-09-15 | 22.9194 | 22.9194 | 22.9194 | 22.9194 | -0.258% | 6 | -0.242% |
| 2026-09-14 | 22.9786 | 22.9786 | 22.9786 | 22.9786 | -0.228% | 11 | -0.499% |
| 2026-09-11 | 23.0311 | 23.0311 | 23.0311 | 23.0311 | +0.931% | 7 | -0.726% |
| 2026-09-10 | 22.8200 | 22.8201 | 22.8187 | 22.8187 | -0.822% | 212 | +0.198% |
| 2026-09-09 | 23.0078 | 23.0078 | 23.0078 | 23.0078 | -0.646% | 6 | -0.625% |
| 2026-09-08 | 23.1574 | 23.1574 | 23.1574 | 23.1574 | -1.142% | 6 | -1.267% |
| 2026-09-04 | 23.4249 | 23.4249 | 23.4249 | 23.4249 | -0.202% | 6 | -2.395% |
| 2026-09-03 | 23.4723 | 23.4723 | 23.4723 | 23.4723 | +1.094% | 8 | -2.592% |
| 2026-09-02 | 23.2184 | 23.2184 | 23.2184 | 23.2184 | +0.520% | 6 | -1.527% |
| 2026-09-01 | 23.0984 | 23.0984 | 23.0984 | 23.0984 | -0.918% | 10 | -1.015% |
| 2026-08-31 | 23.3125 | 23.3125 | 23.3125 | 23.3125 | -0.704% | 6 | -1.924% |
| 2026-08-28 | 23.4779 | 23.4779 | 23.4779 | 23.4779 | -0.692% | 6 | -2.615% |
| 2026-08-27 | 23.6414 | 23.6414 | 23.6414 | 23.6414 | -0.090% | 8 | -3.289% |
| 2026-08-26 | 23.6627 | 23.6627 | 23.6627 | 23.6627 | +0.298% | 7 | -3.376% |
| 2026-08-25 | 23.5924 | 23.5924 | 23.5924 | 23.5924 | -0.154% | 1 | -3.088% |
| 2026-08-24 | 23.6289 | 23.6289 | 23.6289 | 23.6289 | -0.257% | 9 | -3.238% |
| 2026-08-21 | 23.6898 | 23.6898 | 23.6898 | 23.6898 | +0.808% | 6 | -3.486% |
| 2026-08-20 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -0.607% | 269 | -2.707% |
| 2026-08-19 | 23.6434 | 23.6434 | 23.6434 | 23.6434 | +0.355% | 6 | -3.297% |
| 2026-08-18 | 23.6600 | 23.6600 | 23.5598 | 23.5598 | -0.685% | 158 | -2.954% |
| 2026-08-17 | 23.7600 | 23.7600 | 23.7224 | 23.7224 | -0.342% | 114 | -3.619% |
| 2026-08-14 | 23.8037 | 23.8037 | 23.8037 | 23.8037 | +0.166% | 58 | -3.948% |
| 2026-08-13 | 23.7643 | 23.7643 | 23.7643 | 23.7643 | +0.783% | 6 | -3.789% |
| 2026-08-12 | 23.5797 | 23.5797 | 23.5797 | 23.5797 | +0.086% | 7 | -3.036% |
| 2026-08-11 | 23.5594 | 23.5594 | 23.5594 | 23.5594 | +0.177% | 8 | -2.952% |
| 2026-08-10 | 23.5300 | 23.5300 | 23.5178 | 23.5178 | +0.283% | 85,317 | -2.780% |
| 2026-08-07 | 23.4514 | 23.4514 | 23.4514 | 23.4514 | +1.094% | 6 | -2.505% |
| 2026-08-06 | 23.1976 | 23.1976 | 23.1976 | 23.1976 | -0.785% | 6 | -1.439% |
| 2026-08-05 | 23.3811 | 23.3811 | 23.3811 | 23.3811 | -0.543% | 13 | -2.212% |
| 2026-08-04 | 23.5088 | 23.5088 | 23.5088 | 23.5088 | +1.475% | 6 | -2.743% |
| 2026-08-03 | 23.1671 | 23.1671 | 23.1671 | 23.1671 | +0.818% | 2 | -1.309% |
| 2026-07-31 | 22.9792 | 22.9792 | 22.9792 | 22.9792 | +0.017% | 99 | -0.502% |
| 2026-07-30 | 22.9000 | 22.9752 | 22.9000 | 22.9752 | +0.463% | 109 | -0.484% |
| 2026-07-29 | 22.8693 | 22.8693 | 22.8693 | 22.8693 | -0.750% | 16 | -0.024% |
| 2026-07-28 | 23.0420 | 23.0420 | 23.0420 | 23.0420 | +1.208% | 21 | -0.773% |
| 2026-07-27 | 22.7670 | 22.7670 | 22.7670 | 22.7670 | +0.771% | 6 | +0.426% |
| 2026-07-24 | 22.5927 | 22.5927 | 22.5927 | 22.5927 | +0.964% | 6 | +1.200% |
| 2026-07-23 | 22.3770 | 22.3770 | 22.3770 | 22.3770 | -0.716% | 6 | +2.176% |
| 2026-07-22 | 22.5383 | 22.5383 | 22.5383 | 22.5383 | -0.099% | 6 | +1.445% |
| 2026-07-21 | 22.5400 | 22.5606 | 22.5400 | 22.5606 | +0.227% | 502 | +1.344% |
| 2026-07-20 | 22.5400 | 22.5400 | 22.5096 | 22.5096 | -0.442% | 511 | +1.574% |
| 2026-07-17 | 22.5600 | 22.6096 | 22.5600 | 22.6096 | -0.478% | 510 | +1.125% |
| 2026-07-16 | 22.6500 | 22.7183 | 22.6500 | 22.7183 | +0.898% | 506 | +0.641% |
| 2026-07-15 | 22.4500 | 22.5161 | 22.4500 | 22.5161 | -0.359% | 506 | +1.545% |
| 2026-07-14 | 22.5500 | 22.5972 | 22.5500 | 22.5972 | +0.216% | 506 | +1.180% |
| 2026-07-13 | 22.6000 | 22.6000 | 22.5486 | 22.5486 | -0.066% | 506 | +1.398% |
| 2026-07-10 | 22.5800 | 22.5800 | 22.5635 | 22.5635 | +0.270% | 162 | +1.331% |
| 2026-07-09 | 22.4400 | 22.5027 | 22.4400 | 22.5027 | +0.956% | 607 | +1.605% |
| 2026-07-08 | 22.2897 | 22.2897 | 22.2897 | 22.2897 | -1.006% | 7 | +2.576% |
| 2026-07-07 | 22.5700 | 22.5700 | 22.5163 | 22.5163 | -0.329% | 507 | +1.544% |
| 2026-07-06 | 22.5500 | 22.5906 | 22.5500 | 22.5906 | +0.325% | 508 | +1.210% |
| 2026-07-02 | 22.5175 | 22.5175 | 22.5175 | 22.5175 | +0.216% | 11 | +1.538% |
| 2026-07-01 | 22.5100 | 22.5100 | 22.4690 | 22.4690 | -0.223% | 500 | +1.758% |
| 2026-06-30 | 22.5000 | 22.5192 | 22.5000 | 22.5192 | +0.186% | 206 | +1.531% |
| 2026-06-29 | 22.4773 | 22.4773 | 22.4773 | 22.4773 | +0.487% | 6 | +1.720% |
| 2026-06-26 | 22.3684 | 22.3684 | 22.3684 | 22.3684 | +0.613% | 1 | +2.215% |
| 2026-06-25 | 22.2600 | 22.2600 | 22.2321 | 22.2321 | +0.782% | 526 | +2.842% |
| 2026-06-24 | 22.0400 | 22.0595 | 22.0400 | 22.0595 | +0.702% | 500 | +3.647% |
| 2026-06-23 | 21.7800 | 21.9057 | 21.7800 | 21.9057 | +0.146% | 500 | +4.374% |
| 2026-06-22 | 21.8600 | 21.8738 | 21.8600 | 21.8738 | +0.330% | 204 | +4.526% |
| 2026-06-18 | 21.8018 | 21.8018 | 21.8018 | 21.8018 | +0.261% | 0.11 | +4.872% |
| 2026-06-17 | 22.1000 | 22.1000 | 21.7450 | 21.7450 | -1.731% | 500 | +5.146% |
| 2026-06-16 | 22.1280 | 22.1280 | 22.1280 | 22.1280 | -0.131% | 0 | +3.326% |
| 2026-06-15 | 22.1800 | 22.1800 | 22.1571 | 22.1571 | -0.170% | 500 | +3.190% |
| 2026-06-12 | 22.1948 | 22.1948 | 22.1948 | 22.1948 | +0.928% | 0 | +3.015% |
| 2026-06-11 | 21.9600 | 22.0000 | 21.9300 | 21.9907 | +1.280% | 600 | +3.971% |
| 2026-06-10 | 22.0000 | 22.0000 | 21.7127 | 21.7127 | -1.156% | 500 | +5.302% |
| 2026-06-09 | 22.0100 | 22.0100 | 21.9666 | 21.9666 | +0.779% | 200 | +4.085% |
| 2026-06-08 | 21.7800 | 21.7969 | 21.7800 | 21.7969 | -0.449% | 500 | +4.895% |
| 2026-06-05 | 21.9000 | 21.9000 | 21.8952 | 21.8952 | -0.927% | 500 | +4.424% |
| 2026-06-04 | 22.0600 | 22.1000 | 22.0600 | 22.1000 | +0.500% | 501 | +3.457% |
| 2026-06-03 | 21.9800 | 21.9900 | 21.9800 | 21.9900 | -0.418% | 400 | +3.974% |
| 2026-06-02 | 22.0200 | 22.0823 | 22.0200 | 22.0823 | +0.250% | 200 | +3.539% |
| 2026-06-01 | 22.0273 | 22.0273 | 22.0273 | 22.0273 | +0.493% | 0.056 | +3.798% |
| 2026-05-29 | 21.9900 | 21.9900 | 21.9192 | 21.9192 | +0.409% | 660 | +4.310% |
| 2026-05-28 | 21.8500 | 21.8500 | 21.8300 | 21.8300 | +0.087% | 400 | +4.736% |
| 2026-05-27 | 21.8500 | 21.8500 | 21.8111 | 21.8111 | -0.067% | 200 | +4.827% |
| 2026-05-26 | 21.8100 | 21.8257 | 21.8100 | 21.8257 | +0.654% | 200 | +4.757% |
| 2026-05-22 | 21.6300 | 21.6838 | 21.6300 | 21.6838 | +1.097% | 300 | +5.442% |
| 2026-05-21 | 21.4500 | 21.4500 | 21.4485 | 21.4485 | +0.083% | 200 | +6.599% |
| 2026-05-20 | 21.1800 | 21.4307 | 21.1800 | 21.4307 | +1.252% | 200 | +6.688% |
| 2026-05-19 | 21.2100 | 21.2100 | 21.1658 | 21.1658 | -0.537% | 200 | +8.023% |
| 2026-05-18 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | +0.583% | 200 | +7.443% |
| 2026-05-15 | 21.1600 | 21.1600 | 21.1566 | 21.1566 | -1.054% | 200 | +8.070% |
| 2026-05-14 | 21.4200 | 21.4200 | 21.3820 | 21.3820 | +0.103% | 221 | +6.931% |
| 2026-05-13 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | -0.366% | 365 | +7.041% |
| 2026-05-12 | 21.3100 | 21.4700 | 21.3100 | 21.4385 | -0.176% | 779 | +6.649% |
| 2026-05-11 | 21.5200 | 21.5200 | 21.4764 | 21.4764 | -0.203% | 205 | +6.461% |
| 2026-05-08 | 21.4700 | 21.5200 | 21.4700 | 21.5200 | +0.364% | 201 | +6.245% |
| 2026-05-07 | 21.4419 | 21.4419 | 21.4419 | 21.4419 | -1.060% | 2 | +6.632% |
| 2026-05-06 | 21.6716 | 21.6716 | 21.6716 | 21.6716 | +1.067% | 0 | +5.502% |
| 2026-05-05 | 21.3000 | 21.4427 | 21.3000 | 21.4427 | +1.068% | 201 | +6.628% |
| 2026-05-04 | 21.1600 | 21.2162 | 21.1600 | 21.2162 | -0.449% | 210 | +7.766% |
| 2026-05-01 | 21.3118 | 21.3118 | 21.3118 | 21.3118 | +0.032% | 0 | +7.283% |
| 2026-04-30 | 21.3049 | 21.3049 | 21.3049 | 21.3049 | +1.372% | 0.092 | +7.318% |
| 2026-04-29 | 20.9800 | 21.0165 | 20.9800 | 21.0165 | -0.138% | 200 | +8.790% |
| 2026-04-28 | 21.0400 | 21.0456 | 21.0400 | 21.0456 | -0.425% | 200 | +8.640% |
| 2026-04-27 | 21.1355 | 21.1355 | 21.1355 | 21.1355 | +0.198% | 5 | +8.178% |
| 2026-04-24 | 21.0937 | 21.0937 | 21.0937 | 21.0937 | -0.115% | 11 | +8.392% |
| 2026-04-23 | 21.1179 | 21.1179 | 21.1179 | 21.1179 | -0.277% | 2 | +8.268% |
| 2026-04-22 | 21.1300 | 21.1766 | 21.1300 | 21.1766 | -0.416% | 251 | +7.968% |
| 2026-04-21 | 21.2400 | 21.2650 | 21.2400 | 21.2650 | -0.159% | 304 | +7.519% |
| 2026-04-20 | 21.2500 | 21.2989 | 21.2500 | 21.2989 | +0.364% | 203 | +7.348% |
| 2026-04-17 | 21.2000 | 21.2217 | 21.2000 | 21.2217 | +1.278% | 208 | +7.738% |
| 2026-04-16 | 20.8900 | 20.9539 | 20.8900 | 20.9539 | +0.327% | 206 | +9.115% |
| 2026-04-15 | 20.8200 | 20.8856 | 20.8200 | 20.8856 | -0.086% | 202 | +9.472% |
| 2026-04-14 | 20.9100 | 20.9100 | 20.9035 | 20.9035 | +0.389% | 200 | +9.378% |
| 2026-04-13 | 20.6900 | 20.8226 | 20.6900 | 20.8226 | +1.155% | 200 | +9.803% |
| 2026-04-10 | 20.6000 | 20.6000 | 20.5849 | 20.5849 | -0.589% | 107 | +11.071% |
| 2026-04-09 | 20.7000 | 20.7069 | 20.7000 | 20.7069 | -0.226% | 204 | +10.417% |
| 2026-04-08 | 20.6900 | 20.7538 | 20.6900 | 20.7538 | +2.012% | 202 | +10.167% |
| 2026-04-07 | 20.3600 | 20.3600 | 20.3445 | 20.3445 | -0.054% | 211 | +12.384% |
| 2026-04-06 | 20.3200 | 20.3555 | 20.3200 | 20.3555 | +0.311% | 204 | +12.323% |
| 2026-04-02 | 20.1600 | 20.2923 | 20.1600 | 20.2923 | +0.418% | 205 | +12.673% |
| 2026-04-01 | 20.2200 | 20.2200 | 20.2079 | 20.2079 | +0.651% | 203 | +13.143% |
| 2026-03-31 | 19.9300 | 20.0771 | 19.9300 | 20.0771 | +2.053% | 202 | +13.880% |
| 2026-03-30 | 19.6732 | 19.6732 | 19.6732 | 19.6732 | -0.150% | 0 | +16.219% |
| 2026-03-27 | 19.7028 | 19.7028 | 19.7028 | 19.7028 | -1.337% | 0 | +16.044% |
| 2026-03-26 | 20.1600 | 20.1600 | 19.9698 | 19.9698 | -0.635% | 208 | +14.492% |
| 2026-03-25 | 20.1100 | 20.1100 | 20.0974 | 20.0974 | +0.491% | 210 | +13.765% |
| 2026-03-24 | 20.0000 | 20.0000 | 19.9992 | 19.9992 | +0.359% | 247 | +14.324% |
| 2026-03-23 | 20.0500 | 20.0600 | 19.9277 | 19.9277 | +1.451% | 321 | +14.734% |
| 2026-03-20 | 19.6427 | 19.6427 | 19.6427 | 19.6427 | -1.625% | 93 | +16.399% |
| 2026-03-19 | 19.9100 | 19.9671 | 19.9100 | 19.9671 | +0.090% | 368 | +14.508% |
| 2026-03-18 | 20.0800 | 20.0800 | 19.9491 | 19.9491 | -1.039% | 371 | +14.611% |
| 2026-03-17 | 20.2200 | 20.2200 | 20.1586 | 20.1586 | +0.844% | 468 | +13.420% |
| 2026-03-16 | 19.9700 | 19.9899 | 19.9700 | 19.9899 | +0.794% | 297 | +14.377% |
| 2026-03-13 | 19.9800 | 19.9800 | 19.8324 | 19.8324 | -0.197% | 237 | +15.286% |
| 2026-03-12 | 19.9400 | 20.0000 | 19.8716 | 19.8716 | -1.261% | 1,783 | +15.058% |
| 2026-03-11 | 20.0500 | 20.1254 | 20.0500 | 20.1254 | -0.092% | 1,949 | +13.607% |
| 2026-03-10 | 20.3300 | 20.3300 | 20.1440 | 20.1440 | -0.930% | 201 | +13.502% |
| 2026-03-09 | 20.0600 | 20.3331 | 20.0600 | 20.3331 | +0.061% | 123,028 | +12.447% |
| 2026-03-06 | 20.3207 | 20.3207 | 20.3207 | 20.3207 | -1.197% | 0 | +12.515% |
| 2026-03-05 | 20.5668 | 20.5668 | 20.5668 | 20.5668 | -1.059% | 0 | +11.169% |
| 2026-03-04 | 20.7600 | 20.7869 | 20.7600 | 20.7869 | +0.333% | 209 | +9.992% |
| 2026-03-03 | 20.7180 | 20.7180 | 20.7180 | 20.7180 | -1.103% | 4 | +10.358% |
| 2026-03-02 | 20.9800 | 20.9800 | 20.9490 | 20.9490 | +0.268% | 200 | +9.141% |
| 2026-02-27 | 20.8600 | 20.8931 | 20.8600 | 20.8931 | -0.699% | 200 | +9.433% |
| 2026-02-26 | 21.0401 | 21.0401 | 21.0401 | 21.0401 | +0.989% | 0 | +8.668% |
| 2026-02-25 | 20.7400 | 20.8341 | 20.7400 | 20.8341 | +0.135% | 200 | +9.743% |
| 2026-02-24 | 20.7700 | 20.8061 | 20.7700 | 20.8061 | +1.269% | 200 | +9.890% |
| 2026-02-23 | 20.5300 | 20.5454 | 20.5300 | 20.5454 | -1.678% | 200 | +11.285% |
| 2026-02-20 | 20.8600 | 20.8961 | 20.8600 | 20.8961 | +0.637% | 200 | +9.417% |
| 2026-02-19 | 20.7300 | 20.7639 | 20.7300 | 20.7639 | -0.569% | 200 | +10.114% |
| 2026-02-18 | 20.8800 | 20.8827 | 20.8800 | 20.8827 | +0.772% | 205 | +9.487% |
| 2026-02-17 | 20.7228 | 20.7228 | 20.7228 | 20.7228 | -0.076% | 2 | +10.332% |
| 2026-02-13 | 20.7386 | 20.7386 | 20.7386 | 20.7386 | +0.969% | 15 | +10.248% |
| 2026-02-12 | 20.9300 | 20.9300 | 20.5395 | 20.5395 | -1.764% | 116 | +11.317% |
| 2026-02-11 | 20.9083 | 20.9083 | 20.9083 | 20.9083 | -0.485% | 0 | +9.353% |
| 2026-02-10 | 21.0300 | 21.0300 | 21.0100 | 21.0101 | +0.382% | 300 | +8.823% |
| 2026-02-09 | 20.9302 | 20.9302 | 20.9302 | 20.9302 | +0.095% | 103 | +9.239% |
| 2026-02-06 | 20.9103 | 20.9103 | 20.9103 | 20.9103 | +1.982% | 5 | +9.343% |
| 2026-02-05 | 20.5900 | 20.5900 | 20.5040 | 20.5040 | -0.616% | 210 | +11.509% |
| 2026-02-04 | 20.6311 | 20.6311 | 20.6311 | 20.6311 | +0.928% | 50 | +10.822% |
| 2026-02-03 | 20.3800 | 20.4414 | 20.3800 | 20.4414 | -0.312% | 154 | +11.851% |
| 2026-02-02 | 20.4700 | 20.5054 | 20.4700 | 20.5054 | +0.794% | 101 | +11.502% |
| 2026-01-30 | 20.3439 | 20.3439 | 20.3439 | 20.3439 | -0.657% | 0 | +12.387% |
| 2026-01-29 | 20.4200 | 20.4784 | 20.4200 | 20.4784 | +0.009% | 100 | +11.649% |
| 2026-01-28 | 20.4766 | 20.4766 | 20.4766 | 20.4766 | -0.330% | 0 | +11.659% |
| 2026-01-27 | 20.5300 | 20.5443 | 20.5300 | 20.5443 | -0.441% | 208 | +11.291% |
| 2026-01-26 | 20.6400 | 20.6400 | 20.6354 | 20.6354 | +0.259% | 110 | +10.799% |
| 2026-01-23 | 20.5500 | 20.5820 | 20.5500 | 20.5820 | -0.551% | 101 | +11.087% |
| 2026-01-22 | 20.7600 | 20.7600 | 20.6961 | 20.6961 | +0.173% | 101 | +10.474% |
| 2026-01-21 | 20.5600 | 20.6604 | 20.5600 | 20.6604 | +1.323% | 106 | +10.665% |
| 2026-01-20 | 20.5200 | 20.5200 | 20.3907 | 20.3907 | -1.520% | 216 | +12.129% |
| 2026-01-16 | 20.7054 | 20.7054 | 20.7054 | 20.7054 | -0.642% | 1 | +10.425% |
| 2026-01-15 | 20.8300 | 20.8391 | 20.8300 | 20.8391 | +0.553% | 200 | +9.716% |
| 2026-01-14 | 20.7100 | 20.7244 | 20.7100 | 20.7244 | +0.190% | 176 | +10.324% |
| 2026-01-13 | 20.6900 | 20.6900 | 20.6850 | 20.6850 | -0.124% | 100 | +10.534% |
| 2026-01-12 | 20.6700 | 20.7106 | 20.6700 | 20.7106 | -0.229% | 201 | +10.397% |
| 2026-01-09 | 20.7600 | 20.7600 | 20.7582 | 20.7582 | +0.170% | 180 | +10.144% |
| 2026-01-08 | 20.7200 | 20.7230 | 20.7200 | 20.7230 | +0.718% | 201 | +10.331% |
| 2026-01-07 | 20.6500 | 20.6500 | 20.5752 | 20.5752 | -0.751% | 103 | +11.124% |
| 2026-01-06 | 20.7300 | 20.7308 | 20.7300 | 20.7308 | +1.220% | 100 | +10.290% |
| 2026-01-05 | 20.5100 | 20.5100 | 20.4809 | 20.4809 | +1.174% | 100 | +11.635% |
| 2026-01-02 | 20.1600 | 20.2433 | 20.1600 | 20.2433 | +0.637% | 101 | +12.946% |
| 2025-12-31 | 20.1700 | 20.2200 | 20.1152 | 20.1152 | -0.931% | 1,101 | +13.665% |
| 2025-12-30 | 20.3043 | 20.3043 | 20.3043 | 20.3043 | -0.170% | 0 | +12.606% |
| 2025-12-29 | 20.3389 | 20.3389 | 20.3389 | 20.3389 | -0.367% | 1 | +12.415% |
| 2025-12-26 | 20.3950 | 20.4139 | 20.3800 | 20.4139 | -0.008% | 248 | +12.002% |
| 2025-12-24 | 20.3800 | 20.4156 | 20.3800 | 20.4156 | +0.367% | 100 | +11.992% |
| 2025-12-23 | 20.3409 | 20.3409 | 20.3409 | 20.3409 | -0.352% | 1 | +12.404% |
| 2025-12-22 | 20.3400 | 20.4128 | 20.3400 | 20.4128 | +0.704% | 100 | +12.008% |
| 2025-12-19 | 20.2701 | 20.2701 | 20.2701 | 20.2701 | +0.504% | 1 | +12.796% |
| 2025-12-18 | 20.2600 | 20.2600 | 20.1684 | 20.1684 | -0.034% | 100 | +13.365% |
| 2025-12-17 | 20.1753 | 20.1753 | 20.1753 | 20.1753 | -0.215% | 0 | +13.326% |
| 2025-12-16 | 20.1800 | 20.2187 | 20.1800 | 20.2187 | -0.682% | 102 | +13.083% |
| 2025-12-15 | 20.3500 | 20.3576 | 20.3500 | 20.3576 | -0.070% | 103 | +12.311% |
| 2025-12-12 | 20.4200 | 20.4200 | 20.3718 | 20.3718 | -0.726% | 142 | +12.233% |
| 2025-12-11 | 20.5400 | 20.5400 | 20.5200 | 20.5207 | +1700.061% | 765 | +11.419% |
| 2005-10-12 | 1.1500 | 1.1800 | 1.1300 | 1.1400 | -2.564% | 946,755 | +1905.605% |
| 2005-10-11 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | +1.739% | 1,901,417 | +1854.179% |
| 2005-10-10 | 1.1900 | 1.2000 | 1.1400 | 1.1500 | -4.959% | 1,449,037 | +1888.165% |
| 2005-10-07 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | +3.419% | 289,771 | +1789.579% |
| 2005-10-06 | 1.1700 | 1.2600 | 1.1600 | 1.1700 | -0.839% | 284,484 | +1854.179% |
| 2005-10-05 | 1.2000 | 1.2000 | 1.1600 | 1.1799 | -1.675% | 490,050 | +1837.783% |
| 2005-10-04 | 1.1900 | 1.2200 | 1.1700 | 1.2000 | +0.840% | 924,940 | +1805.325% |
| 2005-10-03 | 1.2400 | 1.2600 | 1.1600 | 1.1900 | -4.032% | 1,667,958 | +1821.336% |
| 2005-09-30 | 1.2500 | 1.2600 | 1.1875 | 1.2400 | -77.818% | 1,109,093 | +1743.863% |
| 2005-09-29 | 5.6000 | 5.6200 | 5.4700 | 5.5900 | +1.268% | 474,187 | +309.014% |
| 2005-09-28 | 5.5600 | 5.6200 | 5.4500 | 5.5200 | -0.898% | 152,028 | +314.201% |
| 2005-09-27 | 5.5100 | 5.5800 | 5.4900 | 5.5700 | +1.273% | 174,109 | +310.483% |
| 2005-09-26 | 5.4100 | 5.5400 | 5.4000 | 5.5000 | +2.041% | 378,667 | +315.707% |
| 2005-09-23 | 5.3600 | 5.4800 | 5.3100 | 5.3900 | +0.560% | 210,539 | +324.191% |
| 2005-09-22 | 5.2800 | 5.4000 | 5.2400 | 5.3600 | +1.323% | 446,891 | +326.565% |
| 2005-09-21 | 5.3100 | 5.3800 | 5.2500 | 5.2900 | -0.936% | 115,380 | +332.210% |
| 2005-09-20 | 5.3500 | 5.3800 | 5.2500 | 5.3400 | +0.565% | 281,704 | +328.163% |
| 2005-09-19 | 5.5500 | 5.5500 | 5.1600 | 5.3100 | -20.270% | 277,121 | +330.582% |
| 2005-09-16 | 6.5600 | 6.7600 | 6.4640 | 6.6600 | +1.216% | 366,720 | +243.302% |
| 2005-09-15 | 6.5300 | 6.6700 | 6.5100 | 6.5800 | +0.920% | 625,359 | +247.476% |
| 2005-09-14 | 6.5500 | 6.5900 | 6.5000 | 6.5200 | -0.761% | 376,868 | +250.673% |
| 2005-09-13 | 6.4100 | 6.6000 | 6.3600 | 6.5700 | +3.628% | 1,987,141 | +248.005% |
| 2005-09-12 | 6.2000 | 6.3700 | 6.2000 | 6.3400 | +1.929% | 841,385 | +260.629% |
| 2005-09-09 | 6.2000 | 6.2500 | 6.1700 | 6.2200 | +0.647% | 239,870 | +267.587% |
| 2005-09-08 | 6.1100 | 6.2310 | 6.1100 | 6.1800 | +0.488% | 1,036,289 | +269.966% |
| 2005-09-07 | 6.0600 | 6.2000 | 6.0500 | 6.1500 | +0.820% | 375,831 | +271.771% |
| 2005-09-06 | 6.0000 | 6.1200 | 5.9800 | 6.1000 | +1.498% | 370,345 | +274.818% |
| 2005-09-02 | 5.9500 | 6.0400 | 5.9500 | 6.0100 | +0.502% | 309,965 | +280.431% |
| 2005-09-01 | 5.9300 | 6.0300 | 5.9300 | 5.9800 | -0.333% | 426,405 | +282.339% |
| 2005-08-31 | 5.9500 | 6.0000 | 5.9100 | 6.0000 | +0.840% | 311,049 | +281.065% |
| 2005-08-30 | 5.9300 | 6.0000 | 5.9100 | 5.9500 | -0.335% | 150,505 | +284.267% |
| 2005-08-29 | 5.9600 | 5.9700 | 5.9100 | 5.9700 | 0.000% | 102,502 | +282.980% |
| 2005-08-26 | 6.0200 | 6.0300 | 5.9600 | 5.9700 | -0.666% | 51,946 | +282.980% |
| 2005-08-25 | 5.9800 | 6.0300 | 5.9800 | 6.0100 | +0.670% | 56,585 | +280.431% |
| 2005-08-24 | 5.9500 | 6.0600 | 5.9400 | 5.9700 | +0.168% | 248,967 | +282.980% |
| 2005-08-23 | 5.9300 | 6.0000 | 5.9000 | 5.9600 | +0.676% | 205,294 | +283.622% |
| 2005-08-22 | 5.9100 | 5.9600 | 5.8600 | 5.9200 | -0.504% | 156,171 | +286.215% |
| 2005-08-19 | 5.9500 | 6.0100 | 5.9000 | 5.9500 | -0.502% | 135,548 | +284.267% |
| 2005-08-18 | 5.9300 | 6.0300 | 5.9200 | 5.9800 | +0.673% | 105,031 | +282.339% |
| 2005-08-17 | 5.9200 | 6.0600 | 5.9200 | 5.9400 | -0.835% | 51,576 | +284.914% |
| 2005-08-16 | 6.0000 | 6.0800 | 5.9400 | 5.9900 | -0.992% | 45,660 | +281.701% |
| 2005-08-15 | 5.9500 | 6.1100 | 5.9500 | 6.0500 | +0.833% | 226,207 | +277.916% |
| 2005-08-12 | 5.9900 | 6.0200 | 5.9300 | 6.0000 | 0.000% | 182,227 | +281.065% |
| 2005-08-11 | 6.0200 | 6.1000 | 5.9800 | 6.0000 | -0.662% | 641,683 | +281.065% |
| 2005-08-10 | 6.0000 | 6.1000 | 5.9800 | 6.0400 | +0.836% | 818,938 | +278.541% |
| 2005-08-09 | 5.9600 | 6.0200 | 5.9600 | 5.9899 | +1.181% | 212,008 | +281.708% |
| 2005-08-08 | 6.0200 | 6.0500 | 5.9200 | 5.9200 | -0.504% | 553,779 | +286.215% |
| 2005-08-05 | 6.0400 | 6.1160 | 5.9500 | 5.9500 | -1.815% | 142,546 | +284.267% |
| 2005-08-04 | 6.1800 | 6.1900 | 6.0600 | 6.0600 | -2.258% | 113,248 | +277.292% |
| 2005-08-03 | 6.2200 | 6.2200 | 6.1500 | 6.2000 | -0.322% | 305,921 | +268.773% |
| 2005-08-02 | 6.2600 | 6.2800 | 6.1800 | 6.2200 | -0.161% | 364,548 | +267.587% |
| 2005-08-01 | 6.1800 | 6.3000 | 6.1600 | 6.2300 | +0.809% | 372,230 | +266.997% |
| 2005-07-29 | 6.2300 | 6.3100 | 6.0500 | 6.1800 | +0.816% | 669,753 | +269.966% |
| 2005-07-28 | 5.9900 | 6.1400 | 5.7800 | 6.1300 | +1.322% | 438,959 | +272.984% |
| 2005-07-27 | 6.0900 | 6.1500 | 5.9700 | 6.0500 | -0.165% | 631,109 | +277.916% |
| 2005-07-26 | 6.0100 | 6.0800 | 6.0000 | 6.0600 | +0.832% | 397,305 | +277.292% |
| 2005-07-25 | 5.9900 | 6.0400 | 5.9900 | 6.0100 | +0.167% | 41,087 | +280.431% |
| 2005-07-22 | 6.0200 | 6.0600 | 6.0000 | 6.0000 | -0.826% | 171,756 | +281.065% |
| 2005-07-21 | 5.9800 | 6.0500 | 5.9800 | 6.0500 | +0.166% | 263,300 | +277.916% |
| 2005-07-20 | 6.0700 | 6.0700 | 5.9700 | 6.0400 | -0.494% | 438,848 | +278.541% |
| 2005-07-19 | 5.9400 | 6.0700 | 5.9100 | 6.0700 | +2.189% | 460,532 | +276.671% |
| 2005-07-18 | 5.9400 | 5.9700 | 5.9000 | 5.9400 | +0.338% | 400,176 | +284.914% |
| 2005-07-15 | 5.9400 | 5.9700 | 5.9100 | 5.9200 | -1.003% | 423,159 | +286.215% |
| 2005-07-14 | 6.0000 | 6.0600 | 5.9400 | 5.9800 | -1.157% | 473,448 | +282.339% |
| 2005-07-13 | 5.9300 | 6.0500 | 5.8700 | 6.0500 | +2.024% | 1,172,111 | +277.916% |
| 2005-07-12 | 6.6500 | 6.6500 | 5.7900 | 5.9300 | -11.228% | 3,676,520 | +285.563% |
| 2005-07-11 | 6.6000 | 6.7000 | 6.6000 | 6.6800 | +1.212% | 468,589 | +242.274% |
| 2005-07-08 | 6.4800 | 6.6320 | 6.4800 | 6.6000 | +1.072% | 304,603 | +246.423% |
| 2005-07-07 | 6.4500 | 6.5900 | 6.4400 | 6.5300 | +0.927% | 141,120 | +250.136% |
| 2005-07-06 | 6.4600 | 6.5100 | 6.4500 | 6.4700 | -0.462% | 218,882 | +253.383% |
| 2005-07-05 | 6.3900 | 6.5300 | 6.3900 | 6.5000 | +1.246% | 381,095 | +251.752% |
| 2005-07-01 | 6.3700 | 6.4900 | 6.3600 | 6.4200 | +0.312% | 322,386 | +256.136% |
| 2005-06-30 | 6.5000 | 6.5400 | 6.3300 | 6.4000 | -1.991% | 486,128 | +257.248% |
| 2005-06-29 | 6.4300 | 6.5900 | 6.4000 | 6.5300 | +1.084% | 296,838 | +250.136% |
| 2005-06-28 | 6.3300 | 6.4600 | 6.2800 | 6.4600 | +2.215% | 119,012 | +253.930% |
| 2005-06-27 | 6.2300 | 6.3700 | 6.2300 | 6.3200 | +1.445% | 300,372 | +261.771% |
| 2005-06-24 | 6.3800 | 6.4100 | 6.2100 | 6.2300 | -2.808% | 2,214,421 | +266.997% |
| 2005-06-23 | 6.4900 | 6.5500 | 6.4000 | 6.4100 | -1.536% | 468,597 | +256.691% |
| 2005-06-22 | 6.4900 | 6.5500 | 6.4500 | 6.5100 | 0.000% | 515,344 | +251.212% |
| 2005-06-21 | 6.5000 | 6.5900 | 6.4600 | 6.5100 | +22.830% | 278,863 | +251.212% |
| 2005-05-20 | 5.2500 | 5.3200 | 5.2500 | 5.3000 | +0.379% | 542,033 | +331.394% |
| 2005-05-19 | 5.1900 | 5.3500 | 5.1900 | 5.2800 | -1.308% | 426,822 | +333.028% |
| 2005-05-18 | 5.1000 | 5.3600 | 5.1000 | 5.3500 | +3.883% | 684,660 | +327.363% |
| 2005-05-17 | 5.0700 | 5.1700 | 5.0300 | 5.1500 | +1.980% | 593,400 | +343.959% |
| 2005-05-16 | 4.9500 | 5.0700 | 4.9500 | 5.0500 | +1.712% | 414,015 | +352.750% |
| 2005-05-13 | 4.9300 | 5.0000 | 4.9300 | 4.9650 | +0.506% | 339,420 | +360.502% |
| 2005-05-12 | 4.9900 | 5.0000 | 4.9400 | 4.9400 | -1.002% | 978,904 | +362.832% |
| 2005-05-11 | 4.9300 | 5.0000 | 4.9000 | 4.9900 | +1.217% | 896,660 | +358.194% |
| 2005-05-10 | 4.9200 | 4.9700 | 4.8600 | 4.9300 | -0.404% | 545,318 | +363.771% |
| 2005-05-09 | 4.9200 | 4.9800 | 4.9100 | 4.9500 | +0.202% | 272,319 | +361.897% |
| 2005-05-06 | 4.9400 | 4.9800 | 4.9200 | 4.9400 | -0.604% | 431,345 | +362.832% |
| 2005-05-05 | 4.9000 | 4.9700 | 4.9000 | 4.9700 | +0.607% | 570,182 | +360.038% |
| 2005-05-04 | 4.9300 | 4.9700 | 4.8900 | 4.9400 | +0.203% | 319,194 | +362.832% |
| 2005-05-03 | 4.9600 | 5.0000 | 4.9200 | 4.9300 | -1.400% | 657,802 | +363.771% |
| 2005-05-02 | 4.9500 | 5.1200 | 4.9000 | 5.0000 | +1.010% | 785,826 | +357.278% |
| 2005-04-29 | 4.9500 | 5.0000 | 4.8000 | 4.9500 | 0.000% | 582,827 | +361.897% |
| 2005-04-28 | 5.0100 | 5.0300 | 4.9500 | 4.9500 | -1.980% | 300,269 | +361.897% |
| 2005-04-27 | 4.9900 | 5.1700 | 4.9800 | 5.0500 | 0.000% | 288,232 | +352.750% |
| 2005-04-26 | 5.0100 | 5.1400 | 5.0100 | 5.0500 | 0.000% | 300,473 | +352.750% |
| 2005-04-25 | 5.0500 | 5.1600 | 5.0100 | 5.0500 | -0.591% | 251,720 | +352.750% |
| 2005-04-22 | 5.2200 | 5.2400 | 5.0600 | 5.0800 | -2.308% | 361,882 | +350.077% |
| 2005-04-21 | 5.2700 | 5.2900 | 5.1600 | 5.2000 | +0.483% | 418,109 | +339.690% |
| 2005-04-20 | 5.2400 | 5.2400 | 5.1200 | 5.1750 | +0.291% | 229,953 | +341.814% |
| 2005-04-19 | 5.0300 | 5.2900 | 5.0000 | 5.1600 | +3.614% | 471,913 | +343.099% |
| 2005-04-18 | 5.0700 | 5.2600 | 4.9600 | 4.9800 | -1.581% | 569,812 | +359.114% |
| 2005-04-15 | 5.3100 | 5.3400 | 4.9800 | 5.0600 | -5.421% | 1,264,032 | +351.856% |
| 2005-04-14 | 5.3500 | 5.4100 | 5.2800 | 5.3500 | -0.187% | 330,550 | +327.363% |
| 2005-04-13 | 5.3500 | 5.4300 | 5.3500 | 5.3600 | -0.924% | 586,121 | +326.565% |
| 2005-04-12 | 5.3700 | 5.4200 | 5.3600 | 5.4100 | +0.185% | 454,674 | +322.623% |
| 2005-04-11 | 5.4200 | 5.4500 | 5.3500 | 5.4000 | -0.735% | 635,594 | +323.406% |
| 2005-04-08 | 5.4500 | 5.4700 | 5.3800 | 5.4400 | +0.741% | 255,614 | +320.292% |
| 2005-04-07 | 5.3800 | 5.4900 | 5.3500 | 5.4000 | -0.552% | 384,691 | +323.406% |
| 2005-04-06 | 5.5100 | 5.5200 | 5.3500 | 5.4300 | -1.452% | 360,970 | +321.066% |
| 2005-04-05 | 5.4700 | 5.5100 | 5.3300 | 5.5100 | +0.916% | 233,008 | +314.953% |
| 2005-04-04 | 5.3100 | 5.5300 | 5.2400 | 5.4600 | +2.439% | 444,741 | +318.753% |
| 2005-04-01 | 5.2400 | 5.4800 | 5.2000 | 5.3300 | +0.947% | 872,482 | +328.966% |
| 2005-03-31 | 5.2600 | 5.2900 | 5.1500 | 5.2800 | -0.189% | 1,081,397 | +333.028% |
| 2005-03-30 | 5.3200 | 5.3900 | 5.2200 | 5.2900 | -0.750% | 617,009 | +332.210% |
| 2005-03-29 | 5.4200 | 5.4900 | 5.3100 | 5.3300 | -2.022% | 592,599 | +328.966% |
| 2005-03-28 | 5.4300 | 5.4500 | 5.3900 | 5.4400 | +0.741% | 485,178 | +320.292% |
| 2005-03-24 | 5.4000 | 5.4500 | 5.3000 | 5.4000 | +0.465% | 411,745 | +323.406% |
| 2005-03-23 | 5.4800 | 5.4800 | 5.3400 | 5.3750 | -1.376% | 631,466 | +325.375% |
| 2005-03-22 | 5.4200 | 5.5000 | 5.4200 | 5.4500 | +0.554% | 448,510 | +319.521% |
| 2005-03-21 | 5.4900 | 5.5000 | 5.3700 | 5.4200 | -1.095% | 388,979 | +321.843% |
| 2005-03-18 | 5.4700 | 5.4900 | 5.3300 | 5.4800 | 0.000% | 616,686 | +317.224% |
| 2005-03-17 | 5.3900 | 5.5000 | 5.3000 | 5.4800 | +1.859% | 615,985 | +317.224% |
| 2005-03-16 | 5.2700 | 5.4900 | 5.2700 | 5.3800 | +2.087% | 1,816,372 | +324.980% |
| 2005-03-15 | 5.5700 | 5.6300 | 5.2600 | 5.2700 | -5.893% | 5,492,099 | +333.850% |
| 2005-03-14 | 6.4300 | 6.4300 | 5.5700 | 5.6000 | -12.088% | 5,316,181 | +308.284% |
| 2005-03-11 | 6.3400 | 6.4500 | 6.3200 | 6.3700 | +0.157% | 506,806 | +258.931% |
| 2005-03-10 | 6.4100 | 6.4300 | 6.2800 | 6.3600 | -0.935% | 464,125 | +259.495% |
| 2005-03-09 | 6.3100 | 6.4300 | 6.2677 | 6.4200 | +0.627% | 558,644 | +256.136% |
| 2005-03-08 | 6.5000 | 6.6000 | 6.3500 | 6.3800 | -2.297% | 246,592 | +258.368% |
| 2005-03-07 | 6.5200 | 6.6500 | 6.4900 | 6.5300 | -0.684% | 1,105,524 | +250.136% |
| 2005-03-04 | 6.6400 | 6.6700 | 6.4400 | 6.5750 | +0.382% | 316,599 | +247.740% |
| 2005-03-03 | 6.4500 | 6.5500 | 6.4100 | 6.5500 | +1.550% | 406,698 | +249.067% |
| 2005-03-02 | 6.3400 | 6.5000 | 6.3000 | 6.4500 | +1.097% | 332,288 | +254.479% |
| 2005-03-01 | 6.2500 | 6.3900 | 6.1900 | 6.3800 | +1.754% | 416,328 | +258.368% |
| 2005-02-28 | 6.3400 | 6.4200 | 6.2000 | 6.2700 | -0.791% | 725,312 | +264.656% |
| 2005-02-25 | 6.2400 | 6.3300 | 6.1900 | 6.3200 | +0.477% | 1,911,308 | +261.771% |
| 2005-02-24 | 6.3300 | 6.3700 | 6.1200 | 6.2900 | -0.317% | 341,870 | +263.496% |
| 2005-02-23 | 6.3300 | 6.5000 | 6.3000 | 6.3100 | -0.708% | 281,316 | +262.344% |
| 2005-02-22 | 6.3900 | 6.5400 | 6.1900 | 6.3550 | -0.703% | 501,983 | +259.778% |
| 2005-02-18 | 6.5200 | 6.5200 | 6.3800 | 6.4000 | -1.387% | 271,414 | +257.248% |
| 2005-02-17 | 6.6500 | 6.6800 | 6.3900 | 6.4900 | -1.815% | 478,728 | +252.294% |
| 2005-02-16 | 6.7000 | 6.7400 | 6.5400 | 6.6100 | -2.219% | 411,510 | +245.899% |
| 2005-02-15 | 6.8000 | 6.8200 | 6.6100 | 6.7600 | -0.442% | 414,453 | +238.223% |
| 2005-02-14 | 6.7500 | 6.8900 | 6.5400 | 6.7900 | +0.074% | 558,145 | +236.729% |
| 2005-02-11 | 6.8000 | 6.8700 | 6.7000 | 6.7850 | -0.147% | 489,380 | +236.977% |
| 2005-02-10 | 6.7000 | 6.8300 | 6.6800 | 6.7950 | +1.722% | 761,563 | +236.481% |
| 2005-02-09 | 6.8700 | 6.9400 | 6.6000 | 6.6800 | -3.188% | 775,909 | +242.274% |
| 2005-02-08 | 6.8200 | 7.0000 | 6.8200 | 6.9000 | 0.000% | 551,205 | +231.361% |
| 2005-02-07 | 6.9500 | 7.0100 | 6.8000 | 6.9000 | -0.862% | 413,105 | +231.361% |
| 2005-02-04 | 6.8700 | 7.0500 | 6.8000 | 6.9600 | +0.870% | 436,767 | +228.504% |
| 2005-02-03 | 6.9500 | 7.0000 | 6.8300 | 6.9000 | -1.569% | 260,007 | +231.361% |
| 2005-02-02 | 7.0900 | 7.0900 | 6.9000 | 7.0100 | -0.142% | 613,529 | +226.161% |
| 2005-02-01 | 7.1300 | 7.2500 | 6.9900 | 7.0200 | -1.127% | 1,453,786 | +225.697% |
| 2005-01-31 | 7.0000 | 7.1600 | 6.9100 | 7.1000 | +3.048% | 779,475 | +222.027% |
| 2005-01-28 | 6.8900 | 6.9500 | 6.8400 | 6.8900 | -0.434% | 416,337 | +231.842% |
| 2005-01-27 | 6.9300 | 6.9700 | 6.8500 | 6.9200 | +0.072% | 437,937 | +230.403% |
| 2005-01-26 | 6.7400 | 6.9300 | 6.7400 | 6.9150 | +1.691% | 576,563 | +230.642% |
| 2005-01-25 | 6.6800 | 6.8300 | 6.6400 | 6.8000 | +0.147% | 760,014 | +236.234% |
| 2005-01-24 | 6.8000 | 6.8500 | 6.6800 | 6.7900 | -1.164% | 566,464 | +236.729% |
| 2005-01-21 | 6.9000 | 6.9000 | 6.7518 | 6.8700 | -0.435% | 665,896 | +232.808% |
| 2005-01-20 | 6.7700 | 6.9100 | 6.6400 | 6.9000 | +0.437% | 439,549 | +231.361% |
| 2005-01-19 | 6.9100 | 6.9900 | 6.7100 | 6.8700 | -1.435% | 316,395 | +232.808% |
| 2005-01-18 | 6.9300 | 7.0000 | 6.9100 | 6.9700 | 0.000% | 270,806 | +228.033% |