SGDJ
Sprott Junior Gold Miners ETF
stockNYSEETF
Market OpenOct 5, 2026 2:12:12 PM EDT
87.26USD-0.422%(-0.37)16,199
86.28Bid86.98Ask0.70SpreadPre-marketOct 5, 2026 9:00:42 AM EDT
86.29USD-1.529%(-1.34)
SGDJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 86.50 | 87.44 | 86.34 | 87.26 | -0.422% | 16,199 | 0.000% |
| 2026-10-02 | 88.49 | 89.27 | 86.91 | 87.63 | +0.318% | 16,050 | -0.422% |
| 2026-10-01 | 88.11 | 88.20 | 86.89 | 87.35 | -1.219% | 60,707 | -0.105% |
| 2026-09-30 | 89.60 | 90.21 | 88.43 | 88.43 | -1.777% | 27,525 | -1.323% |
| 2026-09-29 | 90.12 | 91.11 | 88.81 | 90.03 | +1.902% | 46,879 | -3.077% |
| 2026-09-28 | 89.00 | 90.05 | 88.27 | 88.35 | -6.150% | 55,233 | -1.234% |
| 2026-09-25 | 93.27 | 94.49 | 92.61 | 94.14 | +1.226% | 14,613 | -7.308% |
| 2026-09-24 | 93.84 | 93.85 | 91.75 | 93.00 | -1.712% | 24,605 | -6.172% |
| 2026-09-23 | 97.15 | 97.15 | 94.00 | 94.62 | -4.202% | 29,482 | -7.778% |
| 2026-09-22 | 96.27 | 98.94 | 95.43 | 98.77 | +3.165% | 36,209 | -11.653% |
| 2026-09-21 | 97.38 | 97.38 | 95.00 | 95.74 | -1.126% | 34,743 | -8.857% |
| 2026-09-18 | 95.45 | 96.84 | 94.80 | 96.83 | +1.798% | 14,979 | -9.883% |
| 2026-09-17 | 94.27 | 95.34 | 93.34 | 95.12 | +4.355% | 40,775 | -8.263% |
| 2026-09-16 | 95.35 | 95.35 | 89.76 | 91.15 | -1.810% | 63,318 | -4.268% |
| 2026-09-15 | 93.81 | 93.81 | 91.85 | 92.83 | -1.433% | 57,974 | -6.000% |
| 2026-09-14 | 94.66 | 95.20 | 92.84 | 94.18 | -3.256% | 74,057 | -7.348% |
| 2026-09-11 | 99.52 | 99.58 | 96.79 | 97.35 | +0.752% | 32,697 | -10.365% |
| 2026-09-10 | 97.98 | 98.20 | 96.60 | 96.62 | -3.386% | 32,870 | -9.691% |
| 2026-09-09 | 100.25 | 102.09 | 99.29 | 100.01 | +0.381% | 22,835 | -12.749% |
| 2026-09-08 | 99.73 | 101.56 | 99.60 | 99.63 | -0.856% | 32,180 | -12.416% |
| 2026-09-04 | 100.74 | 100.99 | 99.66 | 100.49 | -2.437% | 29,438 | -13.165% |
| 2026-09-03 | 102.89 | 103.00 | 100.65 | 103.00 | +3.518% | 30,569 | -15.282% |
| 2026-09-02 | 96.20 | 99.96 | 96.20 | 99.50 | +5.224% | 46,599 | -12.302% |
| 2026-09-01 | 95.38 | 98.03 | 94.56 | 94.56 | -4.136% | 92,028 | -7.720% |
| 2026-08-31 | 99.79 | 99.79 | 97.24 | 98.64 | -0.527% | 39,750 | -11.537% |
| 2026-08-28 | 104.06 | 104.53 | 97.73 | 99.16 | -3.912% | 91,070 | -12.003% |
| 2026-08-27 | 101.50 | 103.25 | 101.16 | 103.20 | +1.485% | 28,066 | -15.446% |
| 2026-08-26 | 102.81 | 103.09 | 101.51 | 101.69 | -2.127% | 25,561 | -14.190% |
| 2026-08-25 | 101.40 | 103.90 | 100.65 | 103.90 | +1.673% | 42,557 | -16.015% |
| 2026-08-24 | 102.66 | 102.95 | 100.83 | 102.19 | +0.879% | 40,728 | -14.610% |
| 2026-08-21 | 102.68 | 102.72 | 100.80 | 101.30 | +2.199% | 68,032 | -13.860% |
| 2026-08-20 | 96.92 | 100.19 | 96.92 | 99.12 | +1.568% | 76,317 | -11.965% |
| 2026-08-19 | 94.55 | 98.00 | 94.55 | 97.59 | +9.181% | 65,556 | -10.585% |
| 2026-08-18 | 91.91 | 92.18 | 89.38 | 89.38 | -4.239% | 36,015 | -2.376% |
| 2026-08-17 | 92.03 | 94.03 | 92.02 | 93.34 | +2.257% | 37,219 | -6.514% |
| 2026-08-14 | 91.50 | 92.65 | 91.15 | 91.28 | +1.171% | 22,894 | -4.404% |
| 2026-08-13 | 92.03 | 92.03 | 89.49 | 90.22 | -2.661% | 36,710 | -3.285% |
| 2026-08-12 | 93.18 | 94.09 | 92.16 | 92.69 | +1.058% | 26,625 | -5.858% |
| 2026-08-11 | 92.40 | 92.40 | 90.90 | 91.72 | -1.788% | 33,494 | -4.863% |
| 2026-08-10 | 91.60 | 93.51 | 90.13 | 93.39 | +1.921% | 80,880 | -6.564% |
| 2026-08-07 | 89.98 | 91.97 | 89.98 | 91.63 | +7.730% | 83,473 | -4.769% |
| 2026-08-06 | 84.36 | 85.14 | 83.51 | 85.05 | +0.764% | 30,132 | +2.593% |
| 2026-08-05 | 83.52 | 85.06 | 82.78 | 84.41 | +6.524% | 54,660 | +3.376% |
| 2026-08-04 | 76.60 | 79.67 | 76.60 | 79.24 | +4.099% | 28,598 | +10.121% |
| 2026-08-03 | 73.97 | 76.25 | 73.13 | 76.12 | +4.188% | 66,444 | +14.635% |
| 2026-07-31 | 74.22 | 74.22 | 72.28 | 73.06 | -3.298% | 30,836 | +19.436% |
| 2026-07-30 | 73.26 | 75.57 | 73.22 | 75.55 | +3.058% | 35,692 | +15.497% |
| 2026-07-29 | 73.78 | 75.87 | 71.98 | 73.31 | -2.201% | 41,248 | +19.029% |
| 2026-07-28 | 75.60 | 75.81 | 73.76 | 74.96 | -2.064% | 33,708 | +16.409% |
| 2026-07-27 | 76.64 | 76.94 | 74.77 | 76.54 | +1.786% | 41,518 | +14.006% |
| 2026-07-24 | 75.83 | 76.75 | 74.76 | 75.20 | -0.599% | 23,846 | +16.042% |
| 2026-07-23 | 75.72 | 76.16 | 74.96 | 75.65 | -2.388% | 28,619 | +15.347% |
| 2026-07-22 | 76.73 | 79.14 | 76.73 | 77.50 | +3.486% | 124,185 | +12.593% |
| 2026-07-21 | 72.57 | 74.90 | 72.57 | 74.89 | +4.653% | 35,985 | +16.518% |
| 2026-07-20 | 71.60 | 72.16 | 71.15 | 71.56 | -0.251% | 25,170 | +21.940% |
| 2026-07-17 | 70.99 | 72.24 | 69.72 | 71.74 | -0.444% | 57,338 | +21.634% |
| 2026-07-16 | 74.15 | 74.15 | 71.65 | 72.06 | -4.277% | 69,233 | +21.094% |
| 2026-07-15 | 75.95 | 76.07 | 73.65 | 75.28 | -0.712% | 29,090 | +15.914% |
| 2026-07-14 | 76.07 | 77.55 | 75.56 | 75.82 | +2.032% | 33,356 | +15.088% |
| 2026-07-13 | 76.00 | 76.00 | 73.66 | 74.31 | -4.166% | 44,786 | +17.427% |
| 2026-07-10 | 77.81 | 78.27 | 76.77 | 77.54 | +0.806% | 19,617 | +12.535% |
| 2026-07-09 | 75.17 | 77.30 | 75.17 | 76.92 | +3.068% | 37,211 | +13.443% |
| 2026-07-08 | 75.61 | 75.66 | 72.88 | 74.63 | -2.800% | 100,706 | +16.923% |
| 2026-07-07 | 80.03 | 80.17 | 76.30 | 76.78 | -5.151% | 49,264 | +13.649% |
| 2026-07-06 | 81.93 | 81.93 | 79.63 | 80.95 | +3.174% | 35,858 | +7.795% |
| 2026-07-02 | 76.66 | 79.78 | 76.66 | 78.46 | +5.358% | 66,859 | +11.216% |
| 2026-07-01 | 74.67 | 77.39 | 74.47 | 74.47 | -1.260% | 39,644 | +17.175% |
| 2026-06-30 | 74.96 | 76.03 | 73.87 | 75.42 | -0.436% | 49,569 | +15.699% |
| 2026-06-29 | 76.04 | 76.04 | 74.55 | 75.75 | -2.547% | 48,777 | +15.195% |
| 2026-06-26 | 76.59 | 79.23 | 76.59 | 77.73 | +2.790% | 96,423 | +12.260% |
| 2026-06-25 | 75.67 | 77.43 | 74.75 | 75.62 | +0.492% | 32,769 | +15.393% |
| 2026-06-24 | 76.16 | 77.30 | 74.68 | 75.25 | -5.465% | 74,146 | +15.960% |
| 2026-06-23 | 81.13 | 81.59 | 79.60 | 79.60 | -5.012% | 74,392 | +9.623% |
| 2026-06-22 | 83.47 | 84.53 | 83.47 | 83.80 | +0.854% | 65,644 | +4.129% |
| 2026-06-18 | 85.57 | 86.84 | 82.50 | 83.09 | -2.625% | 51,631 | +5.019% |
| 2026-06-17 | 89.03 | 91.11 | 85.28 | 85.33 | -2.279% | 56,022 | +2.262% |
| 2026-06-16 | 87.00 | 88.00 | 85.99 | 87.32 | +2.633% | 91,821 | -0.069% |
| 2026-06-15 | 83.87 | 87.36 | 83.87 | 85.08 | +7.221% | 73,862 | +2.562% |
| 2026-06-12 | 77.55 | 80.14 | 77.14 | 79.35 | +2.427% | 65,893 | +9.968% |
| 2026-06-11 | 73.08 | 77.77 | 72.81 | 77.47 | +6.298% | 54,269 | +12.637% |
| 2026-06-10 | 75.03 | 75.98 | 72.70 | 72.88 | -5.669% | 128,553 | +19.731% |
| 2026-06-09 | 78.95 | 79.75 | 74.89 | 77.26 | -1.705% | 71,008 | +12.943% |
| 2026-06-08 | 78.84 | 79.75 | 77.85 | 78.60 | +1.197% | 58,280 | +11.018% |
| 2026-06-05 | 83.35 | 83.35 | 77.67 | 77.67 | -9.791% | 106,806 | +12.347% |
| 2026-06-04 | 86.35 | 87.87 | 85.74 | 86.10 | +0.367% | 29,237 | +1.347% |
| 2026-06-03 | 87.67 | 87.67 | 85.72 | 85.78 | -3.428% | 23,498 | +1.719% |
| 2026-06-02 | 87.96 | 89.05 | 86.95 | 88.83 | +1.393% | 56,004 | -1.767% |
| 2026-06-01 | 87.83 | 88.46 | 84.85 | 87.61 | -2.188% | 107,404 | -0.399% |
| 2026-05-29 | 86.75 | 90.77 | 86.75 | 89.57 | +3.549% | 93,431 | -2.579% |
| 2026-05-28 | 84.29 | 87.42 | 82.98 | 86.50 | +0.763% | 35,744 | +0.879% |
| 2026-05-27 | 86.79 | 87.15 | 85.84 | 85.84 | -2.868% | 31,326 | +1.648% |
| 2026-05-26 | 87.55 | 89.31 | 87.45 | 88.38 | +3.441% | 88,879 | -1.267% |
| 2026-05-22 | 85.59 | 86.16 | 83.78 | 85.44 | +0.317% | 143,135 | +2.130% |
| 2026-05-21 | 84.06 | 86.71 | 83.64 | 85.17 | -1.697% | 77,633 | +2.454% |
| 2026-05-20 | 84.94 | 87.26 | 84.17 | 86.64 | +1.702% | 72,511 | +0.716% |
| 2026-05-19 | 87.00 | 87.00 | 84.36 | 85.19 | -3.631% | 109,257 | +2.430% |
| 2026-05-18 | 89.51 | 90.76 | 87.57 | 88.40 | -1.919% | 55,180 | -1.290% |
| 2026-05-15 | 92.65 | 92.65 | 88.92 | 90.13 | -5.732% | 138,975 | -3.184% |
| 2026-05-14 | 97.28 | 97.28 | 94.90 | 95.61 | -1.636% | 24,636 | -8.733% |
| 2026-05-13 | 96.97 | 98.10 | 95.68 | 97.20 | -0.041% | 46,063 | -10.227% |
| 2026-05-12 | 96.41 | 97.46 | 92.98 | 97.24 | +0.134% | 79,666 | -10.263% |
| 2026-05-11 | 95.16 | 98.25 | 95.16 | 97.11 | +2.609% | 40,379 | -10.143% |
| 2026-05-08 | 93.79 | 95.62 | 93.40 | 94.64 | +2.871% | 62,943 | -7.799% |
| 2026-05-07 | 93.93 | 96.70 | 92.00 | 92.00 | +0.272% | 111,079 | -5.152% |
| 2026-05-06 | 89.01 | 92.50 | 89.01 | 91.75 | +6.328% | 75,639 | -4.894% |
| 2026-05-05 | 87.30 | 87.46 | 86.29 | 86.29 | +0.793% | 39,792 | +1.124% |
| 2026-05-04 | 87.27 | 87.62 | 85.38 | 85.61 | -2.935% | 61,618 | +1.926% |
| 2026-05-01 | 88.67 | 89.90 | 87.93 | 88.20 | -0.877% | 36,512 | -1.066% |
| 2026-04-30 | 89.43 | 89.56 | 88.39 | 88.98 | +2.288% | 46,542 | -1.933% |
| 2026-04-29 | 89.46 | 89.46 | 86.99 | 86.99 | -3.825% | 64,173 | +0.310% |
| 2026-04-28 | 91.63 | 92.00 | 89.99 | 90.45 | -3.858% | 82,112 | -3.527% |
| 2026-04-27 | 95.59 | 95.59 | 93.55 | 94.08 | -1.816% | 32,117 | -7.249% |
| 2026-04-24 | 94.61 | 96.01 | 94.61 | 95.82 | +0.736% | 56,585 | -8.933% |
| 2026-04-23 | 97.00 | 98.39 | 93.25 | 95.12 | -2.441% | 179,540 | -8.263% |
| 2026-04-22 | 97.47 | 98.44 | 96.99 | 97.50 | +2.632% | 64,178 | -10.503% |
| 2026-04-21 | 100.02 | 100.02 | 95.00 | 95.00 | -5.142% | 186,945 | -8.147% |
| 2026-04-20 | 98.88 | 100.60 | 97.49 | 100.15 | +0.897% | 67,100 | -12.871% |
| 2026-04-17 | 97.62 | 101.64 | 97.62 | 99.26 | +4.013% | 73,452 | -12.089% |
| 2026-04-16 | 95.74 | 97.01 | 95.24 | 95.43 | -0.708% | 56,919 | -8.561% |
| 2026-04-15 | 96.60 | 97.13 | 95.21 | 96.11 | -0.703% | 50,002 | -9.208% |
| 2026-04-14 | 94.37 | 97.02 | 94.37 | 96.79 | +3.265% | 77,156 | -9.846% |
| 2026-04-13 | 92.88 | 94.14 | 92.44 | 93.73 | -0.202% | 28,883 | -6.903% |
| 2026-04-10 | 94.27 | 95.23 | 93.48 | 93.92 | +0.096% | 58,793 | -7.091% |
| 2026-04-09 | 93.76 | 94.81 | 92.14 | 93.83 | +1.350% | 119,186 | -7.002% |
| 2026-04-08 | 95.29 | 95.32 | 91.17 | 92.58 | +4.058% | 76,768 | -5.746% |
| 2026-04-07 | 88.02 | 89.07 | 85.47 | 88.97 | +1.878% | 58,711 | -1.922% |
| 2026-04-06 | 88.06 | 88.36 | 86.88 | 87.33 | -1.042% | 42,277 | -0.080% |
| 2026-04-02 | 84.50 | 88.58 | 83.74 | 88.25 | -1.890% | 37,870 | -1.122% |
| 2026-04-01 | 87.83 | 91.96 | 87.83 | 89.95 | +4.496% | 83,419 | -2.991% |
| 2026-03-31 | 81.87 | 86.16 | 81.87 | 86.08 | +7.225% | 55,959 | +1.371% |
| 2026-03-30 | 81.19 | 81.78 | 79.18 | 80.28 | +0.162% | 69,060 | +8.695% |
| 2026-03-27 | 77.68 | 81.05 | 77.42 | 80.15 | +4.010% | 32,678 | +8.871% |
| 2026-03-26 | 79.41 | 81.17 | 77.04 | 77.06 | -6.435% | 163,346 | +13.236% |
| 2026-03-25 | 82.50 | 83.31 | 81.39 | 82.36 | +3.793% | 44,751 | +5.949% |
| 2026-03-24 | 78.10 | 79.65 | 77.25 | 79.35 | -1.758% | 90,516 | +9.968% |
| 2026-03-23 | 78.07 | 82.42 | 77.88 | 80.77 | +3.405% | 154,735 | +8.035% |
| 2026-03-20 | 81.67 | 81.67 | 76.85 | 78.11 | -4.441% | 113,169 | +11.714% |
| 2026-03-19 | 79.76 | 82.54 | 78.56 | 81.74 | -6.689% | 157,451 | +6.753% |
| 2026-03-18 | 90.00 | 90.60 | 87.44 | 87.60 | -6.868% | 80,723 | -0.388% |
| 2026-03-17 | 94.76 | 96.16 | 93.38 | 94.06 | +0.577% | 44,790 | -7.229% |
| 2026-03-16 | 93.01 | 95.50 | 91.80 | 93.52 | +0.538% | 67,402 | -6.694% |
| 2026-03-13 | 98.29 | 98.29 | 92.50 | 93.02 | -4.517% | 101,481 | -6.192% |
| 2026-03-12 | 99.36 | 99.92 | 97.38 | 97.42 | -2.677% | 66,312 | -10.429% |
| 2026-03-11 | 100.85 | 100.88 | 98.50 | 100.10 | -2.541% | 68,023 | -12.827% |
| 2026-03-10 | 102.27 | 104.40 | 101.82 | 102.71 | +2.352% | 79,349 | -15.042% |
| 2026-03-09 | 97.29 | 100.74 | 94.56 | 100.35 | +0.100% | 96,841 | -13.044% |
| 2026-03-06 | 98.65 | 101.34 | 97.30 | 100.25 | -0.949% | 70,124 | -12.958% |
| 2026-03-05 | 104.78 | 104.78 | 99.42 | 101.21 | -5.021% | 159,612 | -13.783% |
| 2026-03-04 | 108.50 | 108.50 | 104.76 | 106.56 | +2.639% | 70,088 | -18.112% |
| 2026-03-03 | 107.33 | 107.33 | 102.79 | 103.82 | -9.073% | 211,134 | -15.951% |
| 2026-03-02 | 115.57 | 115.78 | 111.47 | 114.18 | -1.049% | 179,680 | -23.577% |
| 2026-02-27 | 114.49 | 115.53 | 113.55 | 115.39 | +1.157% | 82,865 | -24.378% |
| 2026-02-26 | 110.62 | 114.07 | 109.51 | 114.07 | +2.664% | 40,392 | -23.503% |
| 2026-02-25 | 111.76 | 112.98 | 110.34 | 111.11 | +1.009% | 57,735 | -21.465% |
| 2026-02-24 | 105.83 | 110.83 | 105.83 | 110.00 | +0.347% | 85,767 | -20.673% |
| 2026-02-23 | 108.00 | 109.87 | 107.66 | 109.62 | +3.055% | 197,720 | -20.398% |
| 2026-02-20 | 103.12 | 106.37 | 102.75 | 106.37 | +3.332% | 55,196 | -17.966% |
| 2026-02-19 | 100.91 | 103.16 | 100.03 | 102.94 | +2.285% | 43,001 | -15.232% |
| 2026-02-18 | 99.97 | 101.84 | 99.87 | 100.64 | +2.506% | 62,675 | -13.295% |
| 2026-02-17 | 98.24 | 99.21 | 95.32 | 98.18 | -3.868% | 84,349 | -11.122% |
| 2026-02-13 | 99.92 | 102.33 | 98.53 | 102.13 | +4.835% | 79,566 | -14.560% |
| 2026-02-12 | 104.92 | 104.93 | 97.42 | 97.42 | -8.138% | 83,210 | -10.429% |
| 2026-02-11 | 104.50 | 106.05 | 101.78 | 106.05 | +4.948% | 69,007 | -17.718% |
| 2026-02-10 | 101.40 | 101.72 | 100.38 | 101.05 | -0.257% | 43,805 | -13.647% |
| 2026-02-09 | 97.21 | 101.66 | 97.21 | 101.31 | +6.541% | 130,973 | -13.868% |
| 2026-02-06 | 93.67 | 95.49 | 93.67 | 95.09 | +4.540% | 75,531 | -8.234% |
| 2026-02-05 | 92.71 | 95.28 | 90.75 | 90.96 | -6.140% | 225,857 | -4.068% |
| 2026-02-04 | 100.16 | 100.16 | 93.79 | 96.91 | -0.951% | 155,257 | -9.958% |
| 2026-02-03 | 99.22 | 99.22 | 95.50 | 97.84 | +4.396% | 203,963 | -10.814% |
| 2026-02-02 | 93.20 | 95.98 | 91.92 | 93.72 | +1.505% | 118,102 | -6.893% |
| 2026-01-30 | 98.10 | 100.64 | 91.66 | 92.33 | -13.605% | 334,159 | -5.491% |
| 2026-01-29 | 113.00 | 113.00 | 103.12 | 106.87 | -3.928% | 291,581 | -18.349% |
| 2026-01-28 | 110.48 | 111.56 | 108.35 | 111.24 | +1.822% | 132,632 | -21.557% |
| 2026-01-27 | 106.61 | 109.68 | 103.70 | 109.25 | +3.076% | 204,391 | -20.128% |
| 2026-01-26 | 109.95 | 110.99 | 105.99 | 105.99 | +0.199% | 164,178 | -17.671% |
| 2026-01-23 | 105.28 | 106.79 | 104.18 | 105.78 | +1.283% | 80,377 | -17.508% |
| 2026-01-22 | 99.30 | 105.00 | 98.93 | 104.44 | +5.134% | 83,598 | -16.450% |
| 2026-01-21 | 102.68 | 102.70 | 98.00 | 99.34 | -0.947% | 143,101 | -12.160% |
| 2026-01-20 | 98.35 | 100.55 | 98.00 | 100.29 | +6.544% | 218,891 | -12.992% |
| 2026-01-16 | 93.20 | 94.57 | 91.73 | 94.13 | +0.987% | 187,527 | -7.298% |
| 2026-01-15 | 93.03 | 94.31 | 91.80 | 93.21 | +0.204% | 43,339 | -6.383% |
| 2026-01-14 | 93.64 | 93.70 | 91.95 | 93.02 | +0.410% | 40,954 | -6.192% |
| 2026-01-13 | 93.46 | 94.38 | 92.56 | 92.64 | +0.368% | 61,187 | -5.807% |
| 2026-01-12 | 91.62 | 93.21 | 91.62 | 92.30 | +3.836% | 73,331 | -5.460% |
| 2026-01-09 | 88.00 | 89.83 | 88.00 | 88.89 | +0.373% | 31,963 | -1.834% |
| 2026-01-08 | 87.31 | 88.56 | 86.50 | 88.56 | -0.141% | 47,478 | -1.468% |
| 2026-01-07 | 88.36 | 88.75 | 86.37 | 88.69 | -1.373% | 53,362 | -1.607% |
| 2026-01-06 | 87.49 | 90.25 | 87.49 | 89.92 | +2.907% | 48,871 | -2.958% |
| 2026-01-05 | 85.25 | 89.04 | 85.25 | 87.38 | +4.434% | 130,154 | -0.137% |
| 2026-01-02 | 86.00 | 86.00 | 81.60 | 83.67 | -0.547% | 65,244 | +4.291% |
| 2025-12-31 | 85.23 | 85.93 | 83.74 | 84.13 | -1.157% | 28,736 | +3.720% |
| 2025-12-30 | 85.91 | 86.20 | 84.56 | 85.11 | +3.220% | 87,803 | +2.520% |
| 2025-12-29 | 85.00 | 85.01 | 82.46 | 82.46 | -8.327% | 170,681 | +5.821% |
| 2025-12-26 | 88.56 | 90.08 | 87.53 | 89.95 | +3.260% | 87,927 | -2.991% |
| 2025-12-24 | 87.96 | 88.64 | 86.10 | 87.11 | -1.853% | 58,093 | +0.172% |
| 2025-12-23 | 89.51 | 89.51 | 87.02 | 88.75 | +0.209% | 64,292 | -1.684% |
| 2025-12-22 | 88.39 | 89.32 | 87.66 | 88.57 | +3.846% | 107,521 | -1.479% |
| 2025-12-19 | 82.70 | 86.25 | 82.70 | 85.29 | +3.974% | 77,322 | +2.310% |
| 2025-12-18 | 82.90 | 83.94 | 81.31 | 82.03 | -8.744% | 68,850 | +6.376% |
| 2025-12-17 | 89.83 | 90.50 | 88.71 | 89.89 | +3.191% | 103,435 | -2.926% |
| 2025-12-16 | 88.23 | 89.07 | 86.89 | 87.11 | +0.473% | 50,315 | +0.172% |
| 2025-12-15 | 89.00 | 89.00 | 86.07 | 86.70 | -1.388% | 53,083 | +0.646% |
| 2025-12-12 | 90.30 | 90.50 | 86.15 | 87.92 | -1.269% | 136,097 | -0.751% |
| 2025-12-11 | 86.23 | 89.88 | 85.95 | 89.05 | +3.282% | 576,636 | -2.010% |
| 2025-12-10 | 85.00 | 86.53 | 83.31 | 86.22 | +0.878% | 28,595 | +1.206% |
| 2025-12-09 | 82.75 | 85.50 | 82.75 | 85.47 | +4.117% | 38,134 | +2.094% |
| 2025-12-08 | 83.95 | 84.14 | 82.09 | 82.09 | -1.630% | 41,580 | +6.298% |
| 2025-12-05 | 84.57 | 85.68 | 83.38 | 83.45 | -0.179% | 48,341 | +4.566% |
| 2025-12-04 | 82.28 | 83.61 | 81.96 | 83.60 | +0.917% | 52,470 | +4.378% |
| 2025-12-03 | 83.99 | 84.04 | 82.48 | 82.84 | +0.583% | 51,934 | +5.336% |
| 2025-12-02 | 82.29 | 82.94 | 80.41 | 82.36 | +0.195% | 20,500 | +5.949% |
| 2025-12-01 | 83.99 | 83.99 | 81.99 | 82.20 | -1.462% | 71,590 | +6.156% |
| 2025-11-28 | 82.28 | 83.85 | 81.97 | 83.42 | +2.306% | 61,046 | +4.603% |
| 2025-11-26 | 78.48 | 81.54 | 78.26 | 81.54 | +5.118% | 47,274 | +7.015% |
| 2025-11-25 | 77.61 | 78.46 | 76.63 | 77.57 | +0.258% | 44,132 | +12.492% |
| 2025-11-24 | 74.12 | 77.65 | 74.12 | 77.37 | +5.151% | 56,938 | +12.783% |
| 2025-11-21 | 72.83 | 74.74 | 72.47 | 73.58 | +0.245% | 38,154 | +18.592% |
| 2025-11-20 | 77.77 | 77.90 | 73.40 | 73.40 | -3.446% | 52,516 | +18.883% |
| 2025-11-19 | 76.80 | 78.04 | 75.54 | 76.02 | +0.983% | 27,704 | +14.786% |
| 2025-11-18 | 74.34 | 76.00 | 73.85 | 75.28 | +1.224% | 37,961 | +15.914% |
| 2025-11-17 | 75.20 | 75.74 | 73.34 | 74.37 | +0.228% | 30,651 | +17.332% |
| 2025-11-14 | 71.79 | 74.88 | 71.67 | 74.20 | -0.920% | 40,564 | +17.599% |
| 2025-11-13 | 78.31 | 78.31 | 74.55 | 74.89 | -3.579% | 48,270 | +16.518% |
| 2025-11-12 | 75.74 | 78.15 | 74.79 | 77.67 | +4.115% | 54,014 | +12.347% |
| 2025-11-11 | 75.05 | 75.05 | 73.27 | 74.60 | -0.281% | 49,134 | +16.971% |
| 2025-11-10 | 74.06 | 75.90 | 74.06 | 74.81 | +5.426% | 92,219 | +16.642% |
| 2025-11-07 | 69.94 | 71.13 | 69.25 | 70.96 | +1.910% | 30,123 | +22.971% |
| 2025-11-06 | 70.75 | 71.53 | 69.38 | 69.63 | +0.462% | 37,415 | +25.320% |
| 2025-11-05 | 68.60 | 69.60 | 68.17 | 69.31 | +2.303% | 51,369 | +25.898% |
| 2025-11-04 | 69.15 | 69.35 | 67.68 | 67.75 | -4.779% | 67,143 | +28.797% |
| 2025-11-03 | 71.99 | 72.30 | 70.59 | 71.15 | -0.711% | 73,049 | +22.642% |
| 2025-10-31 | 73.23 | 73.23 | 70.63 | 71.66 | -1.227% | 23,527 | +21.770% |
| 2025-10-30 | 71.08 | 72.95 | 69.88 | 72.55 | +3.098% | 46,838 | +20.276% |
| 2025-10-29 | 72.43 | 72.43 | 69.86 | 70.37 | -0.071% | 29,980 | +24.002% |
| 2025-10-28 | 67.74 | 70.57 | 67.60 | 70.42 | +1.411% | 70,365 | +23.914% |
| 2025-10-27 | 70.53 | 71.19 | 67.76 | 69.44 | -3.220% | 42,132 | +25.662% |
| 2025-10-24 | 72.31 | 73.16 | 71.75 | 71.75 | -1.550% | 50,244 | +21.617% |
| 2025-10-23 | 74.38 | 74.38 | 72.57 | 72.88 | +1.104% | 49,335 | +19.731% |
| 2025-10-22 | 69.57 | 72.53 | 69.35 | 72.08 | +0.718% | 74,485 | +21.053% |
| 2025-10-21 | 74.45 | 74.56 | 71.07 | 71.57 | -10.638% | 140,765 | +21.923% |
| 2025-10-20 | 80.13 | 80.21 | 78.42 | 80.09 | +3.449% | 110,522 | +8.952% |
| 2025-10-17 | 82.05 | 82.05 | 75.96 | 77.42 | -8.210% | 117,677 | +12.710% |
| 2025-10-16 | 83.11 | 85.01 | 82.25 | 84.34 | +2.423% | 146,884 | +3.456% |
| 2025-10-15 | 79.52 | 82.36 | 79.52 | 82.35 | +4.945% | 77,666 | +5.962% |
| 2025-10-14 | 77.40 | 79.47 | 76.68 | 78.47 | +0.051% | 54,562 | +11.202% |
| 2025-10-13 | 77.76 | 78.50 | 76.98 | 78.43 | +4.046% | 60,469 | +11.258% |
| 2025-10-10 | 75.26 | 75.82 | 74.10 | 75.38 | +1.168% | 63,364 | +15.760% |
| 2025-10-09 | 78.50 | 78.50 | 73.43 | 74.51 | -4.743% | 87,100 | +17.112% |
| 2025-10-08 | 77.29 | 78.22 | 76.50 | 78.22 | +3.452% | 55,016 | +11.557% |
| 2025-10-07 | 76.21 | 76.61 | 75.24 | 75.61 | -1.383% | 54,288 | +15.408% |
| 2025-10-06 | 76.15 | 77.38 | 75.58 | 76.67 | +2.665% | 97,091 | +13.812% |
| 2025-10-03 | 75.25 | 75.45 | 74.02 | 74.68 | +1.316% | 45,709 | +16.845% |
| 2025-10-02 | 75.30 | 75.30 | 71.10 | 73.71 | -0.526% | 112,314 | +18.383% |
| 2025-10-01 | 72.97 | 74.54 | 72.72 | 74.10 | +3.218% | 80,634 | +17.760% |
| 2025-09-30 | 71.29 | 72.86 | 69.95 | 71.79 | +0.378% | 107,379 | +21.549% |
| 2025-09-29 | 71.78 | 72.01 | 70.74 | 71.52 | +1.634% | 73,399 | +22.008% |
| 2025-09-26 | 68.52 | 70.38 | 68.52 | 70.37 | +2.208% | 46,097 | +24.002% |
| 2025-09-25 | 67.50 | 68.85 | 67.13 | 68.85 | +1.474% | 75,876 | +26.739% |
| 2025-09-24 | 69.60 | 69.60 | 67.57 | 67.85 | -2.430% | 80,930 | +28.607% |
| 2025-09-23 | 70.54 | 70.86 | 69.35 | 69.54 | -0.686% | 83,233 | +25.482% |
| 2025-09-22 | 68.50 | 70.05 | 68.15 | 70.02 | +4.042% | 98,624 | +24.622% |
| 2025-09-19 | 64.24 | 67.78 | 64.20 | 67.30 | +5.156% | 248,814 | +29.658% |
| 2025-09-18 | 63.51 | 64.02 | 62.89 | 64.00 | +0.345% | 31,273 | +36.344% |
| 2025-09-17 | 63.85 | 65.47 | 62.94 | 63.78 | -0.932% | 51,604 | +36.814% |
| 2025-09-16 | 66.75 | 66.75 | 64.08 | 64.38 | -2.969% | 57,342 | +35.539% |
| 2025-09-15 | 64.53 | 66.36 | 64.25 | 66.35 | +2.789% | 74,155 | +31.515% |
| 2025-09-12 | 65.00 | 65.04 | 64.12 | 64.55 | +0.062% | 60,110 | +35.182% |
| 2025-09-11 | 62.96 | 64.51 | 62.84 | 64.51 | +3.199% | 73,530 | +35.266% |
| 2025-09-10 | 62.02 | 62.60 | 62.00 | 62.51 | +1.841% | 44,843 | +39.594% |
| 2025-09-09 | 62.81 | 62.81 | 61.28 | 61.38 | -1.302% | 44,567 | +42.164% |
| 2025-09-08 | 62.50 | 62.50 | 61.76 | 62.19 | +1.518% | 68,334 | +40.312% |
| 2025-09-05 | 61.11 | 61.77 | 60.48 | 61.26 | +2.854% | 73,561 | +42.442% |
| 2025-09-04 | 60.06 | 60.20 | 59.19 | 59.56 | -1.846% | 57,205 | +46.508% |
| 2025-09-03 | 60.73 | 61.59 | 60.26 | 60.68 | +1.268% | 54,809 | +43.804% |
| 2025-09-02 | 58.71 | 60.06 | 58.50 | 59.92 | +3.902% | 109,860 | +45.628% |
| 2025-08-29 | 55.91 | 57.70 | 55.91 | 57.67 | +3.481% | 116,748 | +51.309% |
| 2025-08-28 | 56.20 | 56.24 | 55.50 | 55.73 | -0.907% | 12,777 | +56.576% |
| 2025-08-27 | 55.76 | 56.28 | 55.11 | 56.24 | +0.677% | 25,113 | +55.156% |
| 2025-08-26 | 54.99 | 55.96 | 54.99 | 55.86 | +1.882% | 66,610 | +56.207% |
| 2025-08-25 | 54.76 | 55.13 | 54.41 | 54.83 | -0.158% | 34,957 | +59.146% |
| 2025-08-22 | 53.78 | 55.62 | 53.38 | 54.92 | +1.868% | 182,654 | +58.894% |
| 2025-08-21 | 52.72 | 54.42 | 52.55 | 53.91 | +2.180% | 144,750 | +61.862% |
| 2025-08-20 | 51.58 | 52.83 | 51.58 | 52.76 | +2.786% | 204,064 | +65.390% |
| 2025-08-19 | 52.36 | 52.37 | 51.27 | 51.33 | -2.812% | 14,863 | +69.998% |
| 2025-08-18 | 52.84 | 53.34 | 52.46 | 52.82 | -0.292% | 12,588 | +65.217% |
| 2025-08-15 | 52.87 | 53.34 | 52.27 | 52.97 | +1.082% | 11,784 | +64.735% |
| 2025-08-14 | 52.36 | 52.80 | 52.00 | 52.40 | -0.507% | 6,899 | +66.517% |
| 2025-08-13 | 53.17 | 53.29 | 52.40 | 52.67 | +0.419% | 15,641 | +65.673% |
| 2025-08-12 | 52.36 | 52.56 | 51.77 | 52.45 | +0.440% | 23,811 | +66.368% |
| 2025-08-11 | 51.86 | 52.49 | 51.45 | 52.22 | -0.324% | 28,692 | +67.101% |
| 2025-08-08 | 53.11 | 53.50 | 52.27 | 52.39 | -0.513% | 22,642 | +66.559% |
| 2025-08-07 | 53.24 | 53.24 | 52.28 | 52.66 | -0.190% | 33,645 | +65.705% |
| 2025-08-06 | 51.77 | 52.76 | 51.50 | 52.76 | +2.586% | 24,553 | +65.390% |
| 2025-08-05 | 49.65 | 51.52 | 49.56 | 51.43 | +2.216% | 26,546 | +69.668% |
| 2025-08-04 | 49.10 | 50.37 | 49.10 | 50.31 | +3.871% | 29,438 | +73.427% |
| 2025-08-01 | 48.38 | 48.55 | 47.88 | 48.44 | +1.915% | 20,639 | +80.140% |
| 2025-07-31 | 48.00 | 48.00 | 47.39 | 47.53 | -0.979% | 44,399 | +83.589% |
| 2025-07-30 | 49.38 | 49.38 | 47.75 | 48.00 | -3.362% | 18,897 | +81.792% |
| 2025-07-29 | 49.58 | 50.09 | 49.32 | 49.67 | -0.141% | 10,067 | +75.679% |
| 2025-07-28 | 50.62 | 50.62 | 49.51 | 49.74 | -3.079% | 20,266 | +75.432% |
| 2025-07-25 | 51.22 | 51.57 | 50.64 | 51.32 | -1.610% | 18,197 | +70.031% |
| 2025-07-24 | 52.40 | 52.81 | 52.16 | 52.16 | -1.006% | 7,065 | +67.293% |
| 2025-07-23 | 53.70 | 53.70 | 52.38 | 52.69 | -1.440% | 36,632 | +65.610% |
| 2025-07-22 | 52.61 | 53.70 | 52.07 | 53.46 | +3.446% | 25,877 | +63.225% |
| 2025-07-21 | 50.61 | 51.91 | 50.61 | 51.68 | +2.436% | 23,927 | +68.850% |
| 2025-07-18 | 50.94 | 51.10 | 50.35 | 50.45 | +0.278% | 9,678 | +72.963% |
| 2025-07-17 | 49.78 | 50.47 | 49.26 | 50.31 | -0.593% | 18,727 | +73.445% |
| 2025-07-16 | 50.57 | 50.91 | 49.82 | 50.61 | +0.079% | 15,854 | +72.417% |
| 2025-07-15 | 51.28 | 51.28 | 50.12 | 50.57 | -1.250% | 24,963 | +72.553% |
| 2025-07-14 | 51.06 | 51.92 | 51.03 | 51.21 | +0.331% | 22,440 | +70.396% |
| 2025-07-11 | 50.30 | 51.27 | 50.30 | 51.04 | +1.260% | 26,692 | +70.961% |
| 2025-07-10 | 50.13 | 50.41 | 49.49 | 50.41 | +0.974% | 10,756 | +73.114% |
| 2025-07-09 | 48.99 | 49.99 | 48.97 | 49.92 | +0.808% | 23,081 | +74.800% |
| 2025-07-08 | 51.13 | 51.13 | 48.85 | 49.52 | -2.115% | 18,109 | +76.212% |
| 2025-07-07 | 49.78 | 50.59 | 49.11 | 50.59 | +0.025% | 16,604 | +72.485% |
| 2025-07-03 | 50.40 | 50.79 | 50.25 | 50.58 | -0.262% | 17,584 | +72.528% |
| 2025-07-02 | 50.37 | 50.71 | 49.80 | 50.71 | +0.735% | 50,308 | +72.077% |
| 2025-07-01 | 50.70 | 50.87 | 50.06 | 50.34 | +1.249% | 19,185 | +73.341% |
| 2025-06-30 | 48.66 | 49.76 | 48.34 | 49.72 | +2.895% | 16,921 | +75.506% |
| 2025-06-27 | 48.66 | 48.66 | 48.00 | 48.32 | -3.591% | 28,864 | +80.588% |
| 2025-06-26 | 49.15 | 50.12 | 48.95 | 50.12 | +2.432% | 13,303 | +74.102% |
| 2025-06-25 | 48.87 | 48.99 | 48.42 | 48.93 | -0.666% | 21,200 | +78.336% |
| 2025-06-24 | 49.30 | 49.51 | 48.31 | 49.26 | -1.758% | 31,954 | +77.148% |
| 2025-06-23 | 49.39 | 50.65 | 49.39 | 50.14 | +1.729% | 60,292 | +74.033% |
| 2025-06-20 | 50.34 | 50.59 | 49.26 | 49.29 | -2.090% | 34,444 | +77.041% |
| 2025-06-18 | 50.95 | 51.14 | 50.34 | 50.34 | -1.302% | 18,687 | +73.341% |
| 2025-06-17 | 51.46 | 51.53 | 50.90 | 51.00 | +0.303% | 28,665 | +71.084% |
| 2025-06-16 | 51.59 | 51.59 | 50.80 | 50.85 | -1.834% | 37,416 | +71.603% |
| 2025-06-13 | 51.93 | 52.29 | 51.64 | 51.80 | +1.223% | 69,461 | +68.456% |
| 2025-06-12 | 51.26 | 51.53 | 51.01 | 51.17 | +1.114% | 28,347 | +70.517% |
| 2025-06-11 | 50.43 | 50.66 | 50.38 | 50.61 | +0.317% | 42,527 | +72.417% |
| 2025-06-10 | 51.26 | 51.62 | 50.27 | 50.45 | -1.561% | 34,624 | +72.963% |
| 2025-06-09 | 51.10 | 51.40 | 50.36 | 51.25 | +1.707% | 47,886 | +70.263% |
| 2025-06-06 | 52.16 | 52.16 | 50.36 | 50.39 | -3.655% | 51,814 | +73.169% |
| 2025-06-05 | 52.40 | 53.43 | 52.02 | 52.30 | +0.349% | 44,261 | +66.839% |
| 2025-06-04 | 51.62 | 52.28 | 51.61 | 52.12 | +1.204% | 23,487 | +67.421% |
| 2025-06-03 | 51.03 | 51.61 | 50.57 | 51.50 | -1.341% | 74,412 | +69.437% |
| 2025-06-02 | 50.33 | 52.24 | 50.33 | 52.20 | +6.270% | 76,827 | +67.165% |
| 2025-05-30 | 48.60 | 49.12 | 48.37 | 49.12 | +1.299% | 15,828 | +77.647% |
| 2025-05-29 | 49.00 | 49.00 | 48.14 | 48.49 | -0.124% | 32,216 | +79.955% |
| 2025-05-28 | 48.21 | 48.55 | 48.06 | 48.55 | +1.505% | 22,400 | +79.732% |
| 2025-05-27 | 47.86 | 48.42 | 47.37 | 47.83 | -1.665% | 42,228 | +82.438% |
| 2025-05-23 | 47.81 | 48.81 | 47.74 | 48.64 | +3.600% | 27,951 | +79.400% |
| 2025-05-22 | 47.30 | 47.32 | 46.89 | 46.95 | +0.192% | 12,363 | +85.857% |
| 2025-05-21 | 47.09 | 47.25 | 46.73 | 46.86 | +1.606% | 27,558 | +86.214% |
| 2025-05-20 | 44.47 | 46.12 | 44.38 | 46.12 | +2.578% | 16,453 | +89.205% |
| 2025-05-19 | 44.77 | 45.08 | 44.39 | 44.96 | +3.309% | 30,309 | +94.084% |
| 2025-05-16 | 43.35 | 43.55 | 42.80 | 43.52 | -1.766% | 20,357 | +100.506% |
| 2025-05-15 | 43.65 | 44.36 | 43.39 | 44.30 | +2.338% | 24,917 | +96.966% |
| 2025-05-14 | 43.82 | 43.82 | 43.18 | 43.29 | -2.828% | 27,960 | +101.571% |
| 2025-05-13 | 44.39 | 44.77 | 43.92 | 44.55 | -0.602% | 20,173 | +95.870% |
| 2025-05-12 | 47.05 | 47.05 | 44.62 | 44.82 | -7.378% | 36,311 | +94.690% |
| 2025-05-09 | 47.49 | 48.56 | 47.49 | 48.39 | +3.331% | 25,762 | +80.327% |
| 2025-05-08 | 47.91 | 47.91 | 46.70 | 46.83 | -1.203% | 28,290 | +86.334% |
| 2025-05-07 | 48.24 | 48.32 | 47.08 | 47.40 | -2.857% | 57,260 | +84.093% |
| 2025-05-06 | 46.88 | 48.79 | 46.88 | 48.79 | +6.957% | 49,350 | +78.833% |
| 2025-05-05 | 45.30 | 45.99 | 45.24 | 45.62 | +3.680% | 25,490 | +91.276% |
| 2025-05-02 | 44.71 | 44.80 | 43.75 | 44.00 | +0.207% | 18,081 | +98.314% |
| 2025-05-01 | 44.69 | 44.69 | 43.84 | 43.91 | -3.293% | 58,253 | +98.725% |
| 2025-04-30 | 44.85 | 45.42 | 44.80 | 45.41 | +0.677% | 18,878 | +92.180% |
| 2025-04-29 | 45.33 | 45.61 | 44.75 | 45.10 | -1.252% | 36,965 | +93.481% |
| 2025-04-28 | 45.06 | 45.67 | 44.66 | 45.67 | +0.444% | 37,878 | +91.058% |
| 2025-04-25 | 45.02 | 45.55 | 44.69 | 45.47 | -2.257% | 18,382 | +91.907% |
| 2025-04-24 | 45.68 | 46.52 | 45.31 | 46.52 | +3.608% | 24,569 | +87.575% |
| 2025-04-23 | 44.75 | 45.40 | 44.33 | 44.90 | -2.982% | 51,927 | +94.343% |
| 2025-04-22 | 48.32 | 48.45 | 46.00 | 46.28 | -3.543% | 49,261 | +88.548% |
| 2025-04-21 | 48.58 | 48.87 | 47.10 | 47.98 | +2.851% | 67,132 | +81.867% |
| 2025-04-17 | 47.04 | 47.24 | 45.95 | 46.65 | -1.697% | 34,712 | +87.053% |
| 2025-04-16 | 47.23 | 47.95 | 47.15 | 47.46 | +3.433% | 73,119 | +83.879% |
| 2025-04-15 | 45.34 | 45.95 | 45.34 | 45.88 | 0.000% | 34,756 | +90.192% |