SGDM
Sprott Gold Miners ETF
stockNYSEETF
At CloseOct 2, 2026 3:46:05 PM EDT
73.53USD+0.643%(+0.47)20,208
SGDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 74.06 | 74.73 | 72.75 | 73.80 | +1.013% | 20,208 | 0.000% |
| 2026-10-01 | 73.94 | 73.94 | 72.84 | 73.06 | -1.377% | 18,514 | +1.013% |
| 2026-09-30 | 75.22 | 75.29 | 73.75 | 74.08 | -1.134% | 50,953 | -0.378% |
| 2026-09-29 | 74.47 | 75.15 | 73.85 | 74.93 | +0.957% | 16,224 | -1.508% |
| 2026-09-28 | 74.54 | 75.53 | 73.40 | 74.22 | -5.223% | 47,488 | -0.566% |
| 2026-09-25 | 77.55 | 78.34 | 76.90 | 78.31 | +1.215% | 49,767 | -5.759% |
| 2026-09-24 | 78.00 | 78.00 | 76.25 | 77.37 | -1.502% | 29,299 | -4.614% |
| 2026-09-23 | 80.03 | 80.03 | 77.98 | 78.55 | -4.266% | 53,871 | -6.047% |
| 2026-09-22 | 79.13 | 82.70 | 78.28 | 82.05 | +3.227% | 17,442 | -10.055% |
| 2026-09-21 | 80.62 | 80.62 | 78.71 | 79.49 | -0.867% | 19,107 | -7.152% |
| 2026-09-18 | 81.02 | 81.02 | 79.28 | 80.18 | -0.112% | 44,395 | -7.957% |
| 2026-09-17 | 79.80 | 80.82 | 79.13 | 80.27 | +3.294% | 27,023 | -8.060% |
| 2026-09-16 | 80.83 | 80.83 | 76.25 | 77.71 | -1.321% | 43,492 | -5.032% |
| 2026-09-15 | 78.75 | 79.23 | 77.40 | 78.75 | +0.089% | 21,530 | -6.286% |
| 2026-09-14 | 79.00 | 79.49 | 77.66 | 78.68 | -2.648% | 34,204 | -6.202% |
| 2026-09-11 | 81.62 | 82.83 | 80.64 | 80.82 | +0.616% | 32,139 | -8.686% |
| 2026-09-10 | 80.81 | 81.17 | 79.78 | 80.33 | -2.754% | 59,648 | -8.123% |
| 2026-09-09 | 83.35 | 84.19 | 82.39 | 82.60 | +0.243% | 26,518 | -10.654% |
| 2026-09-08 | 82.36 | 83.43 | 82.10 | 82.40 | -0.603% | 25,071 | -10.437% |
| 2026-09-04 | 82.29 | 83.48 | 82.01 | 82.90 | -2.321% | 38,132 | -10.977% |
| 2026-09-03 | 84.12 | 84.87 | 82.62 | 84.87 | +4.520% | 33,420 | -13.043% |
| 2026-09-02 | 79.88 | 81.78 | 79.81 | 81.20 | +3.479% | 49,589 | -9.113% |
| 2026-09-01 | 79.05 | 80.87 | 78.30 | 78.47 | -4.130% | 44,096 | -5.951% |
| 2026-08-31 | 82.66 | 82.66 | 80.44 | 81.85 | -1.267% | 66,402 | -9.835% |
| 2026-08-28 | 86.60 | 86.64 | 82.04 | 82.90 | -3.739% | 56,139 | -10.977% |
| 2026-08-27 | 85.17 | 86.96 | 84.61 | 86.12 | +0.560% | 39,499 | -14.306% |
| 2026-08-26 | 86.51 | 87.44 | 85.44 | 85.64 | -2.958% | 32,091 | -13.825% |
| 2026-08-25 | 85.69 | 88.26 | 84.87 | 88.25 | +2.390% | 45,102 | -16.374% |
| 2026-08-24 | 86.32 | 86.61 | 85.06 | 86.19 | +0.825% | 34,903 | -14.375% |
| 2026-08-21 | 85.63 | 86.31 | 84.18 | 85.48 | +2.746% | 84,830 | -13.669% |
| 2026-08-20 | 80.69 | 83.40 | 80.46 | 83.20 | +2.463% | 70,645 | -11.298% |
| 2026-08-19 | 77.61 | 81.22 | 77.61 | 81.20 | +9.823% | 50,749 | -9.113% |
| 2026-08-18 | 76.17 | 76.17 | 73.93 | 73.94 | -3.740% | 37,817 | -0.185% |
| 2026-08-17 | 75.66 | 77.34 | 75.59 | 76.81 | +2.087% | 37,983 | -3.919% |
| 2026-08-14 | 74.57 | 76.23 | 74.57 | 75.24 | +1.924% | 27,994 | -1.914% |
| 2026-08-13 | 74.87 | 74.87 | 73.05 | 73.82 | -2.160% | 32,297 | -0.027% |
| 2026-08-12 | 76.87 | 77.00 | 75.31 | 75.45 | +0.893% | 82,810 | -2.187% |
| 2026-08-11 | 75.10 | 75.41 | 74.14 | 74.78 | +0.124% | 54,206 | -1.314% |
| 2026-08-10 | 74.28 | 75.08 | 72.69 | 74.69 | -0.114% | 56,778 | -1.192% |
| 2026-08-07 | 74.02 | 75.13 | 73.37 | 74.78 | +7.466% | 63,959 | -1.304% |
| 2026-08-06 | 69.64 | 70.36 | 68.28 | 69.58 | +0.768% | 31,999 | +6.065% |
| 2026-08-05 | 67.71 | 69.81 | 67.60 | 69.05 | +7.137% | 53,741 | +6.879% |
| 2026-08-04 | 64.00 | 65.50 | 63.93 | 64.45 | +2.188% | 40,506 | +14.507% |
| 2026-08-03 | 62.15 | 63.07 | 61.20 | 63.07 | +2.039% | 16,037 | +17.013% |
| 2026-07-31 | 62.50 | 62.50 | 60.80 | 61.81 | -2.845% | 47,042 | +19.398% |
| 2026-07-30 | 62.56 | 63.73 | 61.94 | 63.62 | +3.819% | 27,850 | +16.001% |
| 2026-07-29 | 61.01 | 62.67 | 59.78 | 61.28 | -0.033% | 24,394 | +20.431% |
| 2026-07-28 | 61.75 | 62.07 | 60.70 | 61.30 | -1.873% | 21,655 | +20.392% |
| 2026-07-27 | 63.16 | 63.16 | 61.42 | 62.47 | +0.257% | 33,691 | +18.137% |
| 2026-07-24 | 62.53 | 63.38 | 62.01 | 62.31 | -0.160% | 21,026 | +18.440% |
| 2026-07-23 | 62.34 | 62.63 | 61.32 | 62.41 | -2.286% | 21,945 | +18.250% |
| 2026-07-22 | 63.05 | 65.00 | 63.05 | 63.87 | +3.685% | 26,572 | +15.547% |
| 2026-07-21 | 60.00 | 61.68 | 59.60 | 61.60 | +4.708% | 25,575 | +19.805% |
| 2026-07-20 | 58.95 | 59.61 | 58.56 | 58.83 | -0.776% | 25,268 | +25.446% |
| 2026-07-17 | 58.92 | 59.64 | 57.99 | 59.29 | +0.232% | 28,569 | +24.473% |
| 2026-07-16 | 60.32 | 60.32 | 58.74 | 59.15 | -3.534% | 33,198 | +24.762% |
| 2026-07-15 | 61.32 | 62.00 | 60.36 | 61.32 | -0.147% | 28,500 | +20.352% |
| 2026-07-14 | 62.58 | 63.42 | 61.41 | 61.41 | +0.804% | 46,366 | +20.176% |
| 2026-07-13 | 61.51 | 61.88 | 60.48 | 60.92 | -2.922% | 34,390 | +21.142% |
| 2026-07-10 | 63.34 | 63.34 | 61.81 | 62.75 | -0.581% | 18,181 | +17.603% |
| 2026-07-09 | 62.14 | 63.40 | 62.14 | 63.12 | +3.354% | 32,098 | +16.920% |
| 2026-07-08 | 62.25 | 62.52 | 59.77 | 61.07 | -3.692% | 45,513 | +20.842% |
| 2026-07-07 | 65.95 | 66.23 | 62.87 | 63.41 | -3.920% | 29,251 | +16.381% |
| 2026-07-06 | 67.12 | 67.57 | 65.00 | 66.00 | +0.536% | 31,533 | +11.818% |
| 2026-07-02 | 64.80 | 66.28 | 64.60 | 65.65 | +3.611% | 34,200 | +12.418% |
| 2026-07-01 | 62.73 | 65.31 | 62.73 | 63.36 | +0.779% | 26,784 | +16.477% |
| 2026-06-30 | 62.71 | 63.24 | 61.81 | 62.87 | +0.032% | 32,061 | +17.385% |
| 2026-06-29 | 63.73 | 63.73 | 62.00 | 62.85 | -1.981% | 53,796 | +17.422% |
| 2026-06-26 | 63.31 | 65.23 | 63.31 | 64.12 | +2.559% | 59,049 | +15.097% |
| 2026-06-25 | 62.76 | 63.75 | 62.08 | 62.52 | +1.625% | 64,186 | +18.042% |
| 2026-06-24 | 61.66 | 63.16 | 60.87 | 61.52 | -4.487% | 85,527 | +19.961% |
| 2026-06-23 | 64.37 | 65.53 | 64.17 | 64.41 | -4.195% | 114,910 | +14.578% |
| 2026-06-22 | 66.58 | 67.30 | 66.05 | 67.23 | -1.234% | 70,947 | +9.772% |
| 2026-06-18 | 70.67 | 72.36 | 67.56 | 68.07 | -2.896% | 61,540 | +8.418% |
| 2026-06-17 | 72.38 | 74.71 | 69.85 | 70.10 | -2.855% | 45,539 | +5.278% |
| 2026-06-16 | 71.32 | 72.83 | 71.00 | 72.16 | +2.195% | 25,897 | +2.273% |
| 2026-06-15 | 70.65 | 72.00 | 70.08 | 70.61 | +6.276% | 56,155 | +4.518% |
| 2026-06-12 | 64.82 | 66.84 | 64.42 | 66.44 | +3.489% | 53,006 | +11.078% |
| 2026-06-11 | 61.43 | 64.84 | 61.38 | 64.20 | +5.160% | 57,702 | +14.953% |
| 2026-06-10 | 62.14 | 63.85 | 61.00 | 61.05 | -4.877% | 57,057 | +20.885% |
| 2026-06-09 | 65.66 | 66.23 | 62.51 | 64.18 | -1.955% | 83,409 | +14.989% |
| 2026-06-08 | 66.35 | 66.52 | 65.28 | 65.46 | -0.653% | 41,169 | +12.741% |
| 2026-06-05 | 70.92 | 70.92 | 65.47 | 65.89 | -8.231% | 91,654 | +12.005% |
| 2026-06-04 | 71.59 | 72.70 | 71.12 | 71.80 | +1.685% | 25,352 | +2.786% |
| 2026-06-03 | 72.01 | 72.01 | 70.27 | 70.61 | -2.861% | 36,667 | +4.518% |
| 2026-06-02 | 72.39 | 72.77 | 70.86 | 72.69 | +0.804% | 36,480 | +1.527% |
| 2026-06-01 | 72.42 | 72.61 | 70.07 | 72.11 | -3.075% | 38,341 | +2.344% |
| 2026-05-29 | 72.00 | 74.42 | 71.90 | 74.40 | +3.618% | 29,148 | -0.804% |
| 2026-05-28 | 70.00 | 72.45 | 69.00 | 71.80 | +1.467% | 25,487 | +2.786% |
| 2026-05-27 | 71.14 | 72.11 | 70.66 | 70.76 | -2.853% | 23,199 | +4.293% |
| 2026-05-26 | 71.90 | 73.16 | 71.90 | 72.84 | +3.378% | 38,662 | +1.318% |
| 2026-05-22 | 71.00 | 71.02 | 69.60 | 70.46 | -1.399% | 28,521 | +4.740% |
| 2026-05-21 | 70.21 | 72.37 | 70.13 | 71.46 | +0.549% | 35,628 | +3.275% |
| 2026-05-20 | 70.00 | 71.75 | 69.54 | 71.07 | +2.127% | 42,963 | +3.841% |
| 2026-05-19 | 71.53 | 71.53 | 69.04 | 69.59 | -3.628% | 77,884 | +6.050% |
| 2026-05-18 | 73.18 | 73.45 | 71.55 | 72.21 | -0.400% | 29,627 | +2.202% |
| 2026-05-15 | 74.90 | 74.90 | 71.50 | 72.50 | -7.230% | 128,994 | +1.793% |
| 2026-05-14 | 78.87 | 79.00 | 77.01 | 78.15 | -1.512% | 48,781 | -5.566% |
| 2026-05-13 | 79.50 | 80.18 | 78.25 | 79.35 | -0.688% | 28,613 | -6.994% |
| 2026-05-12 | 78.47 | 80.13 | 76.66 | 79.90 | +0.226% | 50,122 | -7.635% |
| 2026-05-11 | 77.50 | 81.05 | 77.50 | 79.72 | +2.349% | 43,944 | -7.426% |
| 2026-05-08 | 75.75 | 77.98 | 75.75 | 77.89 | +4.020% | 56,076 | -5.251% |
| 2026-05-07 | 77.41 | 78.60 | 74.83 | 74.88 | -0.663% | 52,030 | -1.442% |
| 2026-05-06 | 73.33 | 75.99 | 73.33 | 75.38 | +6.877% | 40,403 | -2.096% |
| 2026-05-05 | 71.18 | 71.18 | 69.85 | 70.53 | +0.829% | 79,850 | +4.636% |
| 2026-05-04 | 70.33 | 71.25 | 69.82 | 69.95 | -1.825% | 51,321 | +5.504% |
| 2026-05-01 | 71.92 | 72.68 | 71.16 | 71.25 | -0.987% | 45,307 | +3.579% |
| 2026-04-30 | 72.34 | 72.72 | 71.45 | 71.96 | +2.303% | 73,445 | +2.557% |
| 2026-04-29 | 71.48 | 71.81 | 70.34 | 70.34 | -3.180% | 101,958 | +4.919% |
| 2026-04-28 | 73.91 | 74.35 | 72.00 | 72.65 | -4.219% | 149,564 | +1.583% |
| 2026-04-27 | 76.51 | 76.80 | 75.60 | 75.85 | -1.901% | 137,159 | -2.703% |
| 2026-04-24 | 76.65 | 77.87 | 76.45 | 77.32 | +1.207% | 64,267 | -4.553% |
| 2026-04-23 | 77.54 | 77.62 | 74.86 | 76.40 | -1.726% | 148,923 | -3.401% |
| 2026-04-22 | 78.73 | 78.73 | 77.67 | 77.74 | +1.608% | 57,919 | -5.068% |
| 2026-04-21 | 81.03 | 81.24 | 76.51 | 76.51 | -6.238% | 68,369 | -3.542% |
| 2026-04-20 | 81.83 | 82.03 | 80.86 | 81.60 | -1.544% | 28,453 | -9.559% |
| 2026-04-17 | 81.92 | 84.05 | 81.63 | 82.88 | +3.226% | 45,261 | -10.956% |
| 2026-04-16 | 80.75 | 81.19 | 80.20 | 80.29 | -0.508% | 51,471 | -8.083% |
| 2026-04-15 | 82.66 | 82.66 | 80.22 | 80.70 | -2.477% | 64,133 | -8.550% |
| 2026-04-14 | 83.02 | 84.00 | 82.50 | 82.75 | +1.063% | 76,510 | -10.816% |
| 2026-04-13 | 81.61 | 82.40 | 80.89 | 81.88 | -0.824% | 72,601 | -9.868% |
| 2026-04-10 | 81.02 | 82.60 | 81.02 | 82.56 | +2.077% | 42,852 | -10.610% |
| 2026-04-09 | 80.92 | 82.43 | 80.34 | 80.88 | -0.173% | 68,032 | -8.754% |
| 2026-04-08 | 82.26 | 83.74 | 79.68 | 81.02 | +3.066% | 89,689 | -8.911% |
| 2026-04-07 | 77.52 | 78.66 | 76.36 | 78.61 | +0.834% | 44,610 | -6.119% |
| 2026-04-06 | 77.82 | 78.60 | 77.43 | 77.96 | -0.789% | 48,678 | -5.336% |
| 2026-04-02 | 75.00 | 79.21 | 73.84 | 78.58 | -0.683% | 39,390 | -6.083% |
| 2026-04-01 | 77.43 | 80.51 | 77.33 | 79.12 | +4.809% | 103,169 | -6.724% |
| 2026-03-31 | 72.10 | 75.79 | 72.10 | 75.49 | +6.911% | 158,503 | -2.239% |
| 2026-03-30 | 71.75 | 72.14 | 69.89 | 70.61 | -0.339% | 83,652 | +4.518% |
| 2026-03-27 | 68.23 | 71.61 | 68.23 | 70.85 | +3.779% | 83,532 | +4.164% |
| 2026-03-26 | 68.99 | 71.30 | 68.27 | 68.27 | -4.048% | 70,267 | +8.100% |
| 2026-03-25 | 72.21 | 72.53 | 70.58 | 71.15 | +3.176% | 73,092 | +3.725% |
| 2026-03-24 | 67.46 | 69.74 | 66.91 | 68.96 | +0.481% | 168,774 | +7.019% |
| 2026-03-23 | 66.37 | 70.25 | 66.37 | 68.63 | +2.901% | 179,640 | +7.533% |
| 2026-03-20 | 69.18 | 69.41 | 65.72 | 66.69 | -3.270% | 114,908 | +10.653% |
| 2026-03-19 | 67.05 | 69.63 | 66.78 | 68.95 | -5.819% | 180,883 | +7.034% |
| 2026-03-18 | 75.00 | 75.51 | 72.91 | 73.21 | -6.525% | 156,789 | +0.806% |
| 2026-03-17 | 79.28 | 80.35 | 77.60 | 78.32 | -0.685% | 50,378 | -5.771% |
| 2026-03-16 | 78.00 | 80.04 | 77.34 | 78.86 | +1.232% | 88,911 | -6.416% |
| 2026-03-13 | 81.93 | 81.93 | 77.43 | 77.90 | -5.392% | 71,427 | -5.263% |
| 2026-03-12 | 83.03 | 83.55 | 81.75 | 82.34 | -2.081% | 31,106 | -10.372% |
| 2026-03-11 | 84.35 | 84.47 | 82.32 | 84.09 | -2.210% | 35,176 | -12.237% |
| 2026-03-10 | 86.08 | 87.51 | 85.36 | 85.99 | +0.939% | 66,071 | -14.176% |
| 2026-03-09 | 82.58 | 85.19 | 79.74 | 85.19 | +1.080% | 82,880 | -13.370% |
| 2026-03-06 | 82.38 | 84.97 | 81.47 | 84.28 | +0.643% | 68,083 | -12.435% |
| 2026-03-05 | 87.09 | 87.09 | 82.02 | 83.74 | -4.699% | 94,104 | -11.872% |
| 2026-03-04 | 89.19 | 89.36 | 86.91 | 87.87 | +0.034% | 50,615 | -16.012% |
| 2026-03-03 | 89.64 | 89.82 | 85.02 | 87.84 | -7.857% | 114,344 | -15.984% |
| 2026-03-02 | 96.50 | 96.50 | 91.95 | 95.33 | +0.200% | 70,837 | -22.585% |
| 2026-02-27 | 93.73 | 95.35 | 93.73 | 95.14 | +1.874% | 40,846 | -22.430% |
| 2026-02-26 | 91.05 | 93.50 | 89.54 | 93.39 | +1.899% | 51,643 | -20.977% |
| 2026-02-25 | 92.12 | 92.77 | 91.26 | 91.65 | +0.549% | 66,449 | -19.476% |
| 2026-02-24 | 88.18 | 91.68 | 87.57 | 91.15 | +1.120% | 75,167 | -19.035% |
| 2026-02-23 | 87.96 | 90.14 | 87.96 | 90.14 | +4.196% | 64,803 | -18.127% |
| 2026-02-20 | 84.80 | 86.94 | 83.23 | 86.51 | +1.932% | 64,443 | -14.692% |
| 2026-02-19 | 83.74 | 84.88 | 82.61 | 84.87 | +1.120% | 75,474 | -13.043% |
| 2026-02-18 | 82.94 | 84.75 | 82.94 | 83.93 | +2.755% | 35,763 | -12.070% |
| 2026-02-17 | 81.09 | 82.65 | 79.42 | 81.68 | -3.657% | 92,678 | -9.647% |
| 2026-02-13 | 81.95 | 84.78 | 81.04 | 84.78 | +6.534% | 63,399 | -12.951% |
| 2026-02-12 | 84.99 | 85.71 | 79.58 | 79.58 | -7.508% | 71,878 | -7.263% |
| 2026-02-11 | 85.54 | 86.40 | 83.50 | 86.04 | +2.137% | 81,106 | -14.226% |
| 2026-02-10 | 83.00 | 84.53 | 82.75 | 84.24 | +1.518% | 62,586 | -12.393% |
| 2026-02-09 | 79.92 | 83.25 | 79.92 | 82.98 | +5.144% | 88,428 | -11.063% |
| 2026-02-06 | 76.79 | 79.11 | 76.79 | 78.92 | +5.734% | 145,690 | -6.488% |
| 2026-02-05 | 76.00 | 78.39 | 74.64 | 74.64 | -6.408% | 86,417 | -1.125% |
| 2026-02-04 | 81.78 | 81.78 | 76.60 | 79.75 | +0.542% | 74,560 | -7.461% |
| 2026-02-03 | 81.38 | 81.38 | 77.55 | 79.32 | +4.231% | 96,069 | -6.959% |
| 2026-02-02 | 74.91 | 78.71 | 74.69 | 76.10 | +0.105% | 138,203 | -3.022% |
| 2026-01-30 | 80.00 | 81.96 | 75.62 | 76.02 | -13.100% | 258,607 | -2.920% |
| 2026-01-29 | 92.69 | 92.72 | 85.38 | 87.48 | -3.879% | 182,786 | -15.638% |
| 2026-01-28 | 90.26 | 91.21 | 88.50 | 91.01 | +2.651% | 150,429 | -18.910% |
| 2026-01-27 | 87.76 | 88.66 | 84.49 | 88.66 | +1.686% | 138,120 | -16.761% |
| 2026-01-26 | 89.32 | 90.77 | 87.00 | 87.19 | +0.484% | 158,297 | -15.357% |
| 2026-01-23 | 86.38 | 87.06 | 85.36 | 86.77 | +2.034% | 131,191 | -14.948% |
| 2026-01-22 | 82.18 | 86.00 | 82.18 | 85.04 | +3.480% | 93,436 | -13.217% |
| 2026-01-21 | 86.00 | 86.00 | 81.63 | 82.18 | -1.921% | 111,520 | -10.197% |
| 2026-01-20 | 83.17 | 83.79 | 82.00 | 83.79 | +6.861% | 134,338 | -11.923% |
| 2026-01-16 | 78.00 | 78.81 | 76.59 | 78.41 | +0.140% | 88,505 | -5.879% |
| 2026-01-15 | 78.16 | 79.14 | 77.30 | 78.30 | -0.267% | 88,839 | -5.747% |
| 2026-01-14 | 80.10 | 80.10 | 76.74 | 78.51 | +0.396% | 72,131 | -5.999% |
| 2026-01-13 | 78.11 | 79.10 | 77.70 | 78.20 | +0.773% | 44,705 | -5.627% |
| 2026-01-12 | 77.06 | 78.30 | 76.12 | 77.60 | +3.496% | 70,639 | -4.897% |
| 2026-01-09 | 74.33 | 75.47 | 74.00 | 74.98 | +1.322% | 43,340 | -1.572% |
| 2026-01-08 | 72.08 | 74.00 | 71.66 | 74.00 | +0.325% | 54,487 | -0.270% |
| 2026-01-07 | 72.55 | 73.76 | 71.10 | 73.76 | -0.257% | 56,624 | +0.054% |
| 2026-01-06 | 72.00 | 73.99 | 72.00 | 73.95 | +4.038% | 62,212 | -0.203% |
| 2026-01-05 | 70.77 | 73.00 | 70.37 | 71.08 | +2.539% | 95,859 | +3.827% |
| 2026-01-02 | 71.32 | 71.32 | 67.44 | 69.32 | -0.445% | 61,693 | +6.463% |
| 2025-12-31 | 70.46 | 71.02 | 69.50 | 69.63 | -1.583% | 36,032 | +5.989% |
| 2025-12-30 | 71.01 | 71.76 | 70.50 | 70.75 | +0.755% | 60,577 | +4.311% |
| 2025-12-29 | 71.03 | 71.32 | 69.36 | 70.22 | -5.707% | 86,363 | +5.098% |
| 2025-12-26 | 74.20 | 74.47 | 72.87 | 74.47 | +1.638% | 35,472 | -0.900% |
| 2025-12-24 | 73.27 | 73.27 | 72.13 | 73.27 | -0.597% | 25,737 | +0.723% |
| 2025-12-23 | 73.76 | 73.76 | 72.42 | 73.71 | +0.917% | 61,716 | +0.122% |
| 2025-12-22 | 72.97 | 74.11 | 72.83 | 73.04 | +3.062% | 58,874 | +1.041% |
| 2025-12-19 | 69.57 | 71.76 | 69.57 | 70.87 | +1.766% | 39,808 | +4.134% |
| 2025-12-18 | 69.50 | 70.30 | 68.85 | 69.64 | -0.202% | 39,123 | +5.974% |
| 2025-12-17 | 70.29 | 70.47 | 68.56 | 69.78 | +0.476% | 47,262 | +5.760% |
| 2025-12-16 | 70.37 | 70.53 | 68.85 | 69.45 | -0.287% | 34,273 | +6.263% |
| 2025-12-15 | 71.28 | 71.28 | 69.00 | 69.65 | -0.436% | 35,601 | +5.958% |
| 2025-12-12 | 71.98 | 72.05 | 69.04 | 69.95 | -0.519% | 83,680 | +5.496% |
| 2025-12-11 | 67.98 | 71.07 | 67.51 | 70.32 | +3.839% | 76,827 | +4.949% |
| 2025-12-10 | 66.64 | 68.26 | 65.64 | 67.72 | +0.954% | 36,151 | +8.978% |
| 2025-12-09 | 65.06 | 67.08 | 65.00 | 67.08 | +2.506% | 39,619 | +10.018% |
| 2025-12-08 | 66.65 | 66.65 | 65.37 | 65.44 | -1.206% | 39,234 | +12.775% |
| 2025-12-05 | 67.25 | 68.17 | 66.00 | 66.24 | -0.617% | 32,504 | +11.415% |
| 2025-12-04 | 65.58 | 66.93 | 65.55 | 66.65 | +0.985% | 57,214 | +10.728% |
| 2025-12-03 | 66.83 | 67.84 | 66.00 | 66.00 | -1.079% | 49,795 | +11.818% |
| 2025-12-02 | 67.69 | 67.75 | 65.10 | 66.72 | -1.537% | 57,164 | +10.612% |
| 2025-12-01 | 68.58 | 68.90 | 67.32 | 67.76 | -0.511% | 69,735 | +8.911% |
| 2025-11-28 | 67.56 | 68.13 | 67.14 | 68.11 | +1.885% | 39,683 | +8.354% |
| 2025-11-26 | 64.17 | 66.89 | 64.17 | 66.85 | +4.649% | 86,122 | +10.396% |
| 2025-11-25 | 63.56 | 64.25 | 63.16 | 63.88 | +0.204% | 28,623 | +15.529% |
| 2025-11-24 | 61.01 | 63.75 | 61.01 | 63.75 | +5.320% | 66,519 | +15.765% |
| 2025-11-21 | 59.50 | 60.98 | 59.10 | 60.53 | +1.221% | 45,737 | +21.923% |
| 2025-11-20 | 62.84 | 63.66 | 59.51 | 59.80 | -4.838% | 79,917 | +23.411% |
| 2025-11-19 | 63.10 | 64.53 | 62.33 | 62.84 | +0.786% | 34,666 | +17.441% |
| 2025-11-18 | 61.85 | 62.85 | 61.27 | 62.35 | +0.939% | 43,764 | +18.364% |
| 2025-11-17 | 62.19 | 63.12 | 61.11 | 61.77 | -1.326% | 50,239 | +19.475% |
| 2025-11-14 | 60.85 | 62.95 | 59.75 | 62.60 | -0.949% | 63,985 | +17.891% |
| 2025-11-13 | 65.00 | 65.52 | 62.58 | 63.20 | -2.243% | 43,465 | +16.772% |
| 2025-11-12 | 62.53 | 65.10 | 62.21 | 64.65 | +3.939% | 87,714 | +14.153% |
| 2025-11-11 | 62.65 | 62.65 | 60.92 | 62.20 | +0.355% | 46,657 | +18.650% |
| 2025-11-10 | 61.38 | 62.00 | 60.81 | 61.98 | +4.926% | 73,779 | +19.071% |
| 2025-11-07 | 58.15 | 59.07 | 57.35 | 59.07 | +2.374% | 23,947 | +24.937% |
| 2025-11-06 | 58.01 | 59.07 | 57.64 | 57.70 | -0.052% | 48,799 | +27.903% |
| 2025-11-05 | 56.88 | 57.85 | 56.88 | 57.73 | +3.071% | 45,578 | +27.836% |
| 2025-11-04 | 56.85 | 57.18 | 55.96 | 56.01 | -3.862% | 90,283 | +31.762% |
| 2025-11-03 | 58.00 | 58.87 | 57.56 | 58.26 | -0.069% | 51,478 | +26.674% |
| 2025-10-31 | 58.98 | 59.06 | 57.70 | 58.30 | -1.270% | 85,209 | +26.587% |
| 2025-10-30 | 57.37 | 59.07 | 57.33 | 59.05 | +2.649% | 50,631 | +24.979% |
| 2025-10-29 | 58.89 | 58.98 | 57.40 | 57.53 | -0.198% | 54,486 | +28.290% |
| 2025-10-28 | 55.46 | 57.84 | 55.46 | 57.64 | +1.425% | 72,177 | +28.036% |
| 2025-10-27 | 57.31 | 58.40 | 55.61 | 56.83 | -4.584% | 209,434 | +29.861% |
| 2025-10-24 | 59.31 | 60.14 | 59.02 | 59.56 | -1.194% | 96,084 | +23.909% |
| 2025-10-23 | 61.02 | 61.55 | 59.88 | 60.28 | +1.379% | 173,507 | +22.429% |
| 2025-10-22 | 56.87 | 59.88 | 56.85 | 59.46 | +0.524% | 216,007 | +24.117% |
| 2025-10-21 | 61.20 | 61.23 | 58.64 | 59.15 | -9.860% | 324,390 | +24.768% |
| 2025-10-20 | 65.29 | 66.00 | 64.40 | 65.62 | +2.756% | 110,275 | +12.466% |
| 2025-10-17 | 67.90 | 67.99 | 62.71 | 63.86 | -7.140% | 198,841 | +15.565% |
| 2025-10-16 | 67.66 | 69.22 | 67.25 | 68.77 | +2.949% | 94,165 | +7.314% |
| 2025-10-15 | 65.26 | 67.06 | 65.26 | 66.80 | +3.727% | 61,673 | +10.479% |
| 2025-10-14 | 63.64 | 65.10 | 63.00 | 64.40 | +0.233% | 62,384 | +14.596% |
| 2025-10-13 | 63.14 | 64.39 | 63.04 | 64.25 | +4.455% | 83,716 | +14.864% |
| 2025-10-10 | 61.37 | 61.83 | 60.80 | 61.51 | +0.605% | 127,477 | +19.980% |
| 2025-10-09 | 64.49 | 64.49 | 60.50 | 61.14 | -4.454% | 119,076 | +20.707% |
| 2025-10-08 | 64.16 | 64.16 | 63.35 | 63.99 | +2.335% | 81,053 | +15.331% |
| 2025-10-07 | 63.94 | 63.94 | 62.13 | 62.53 | -1.760% | 74,221 | +18.023% |
| 2025-10-06 | 63.07 | 64.39 | 63.07 | 63.65 | +1.938% | 81,856 | +15.947% |
| 2025-10-03 | 62.80 | 62.86 | 62.00 | 62.44 | +0.225% | 68,768 | +18.193% |
| 2025-10-02 | 63.48 | 63.48 | 60.08 | 62.30 | -0.780% | 87,966 | +18.459% |
| 2025-10-01 | 62.56 | 63.36 | 62.35 | 62.79 | +1.274% | 68,616 | +17.535% |
| 2025-09-30 | 61.04 | 62.45 | 60.75 | 62.00 | +0.764% | 73,791 | +19.032% |
| 2025-09-29 | 62.42 | 62.42 | 61.07 | 61.53 | +1.251% | 65,209 | +19.941% |
| 2025-09-26 | 59.99 | 60.84 | 59.72 | 60.77 | +2.100% | 63,868 | +21.442% |
| 2025-09-25 | 58.97 | 59.66 | 58.73 | 59.52 | +0.933% | 44,254 | +23.992% |
| 2025-09-24 | 60.73 | 60.73 | 58.90 | 58.97 | -2.914% | 77,767 | +25.148% |
| 2025-09-23 | 61.08 | 61.51 | 60.46 | 60.74 | +0.730% | 107,209 | +21.501% |
| 2025-09-22 | 59.79 | 60.52 | 59.36 | 60.30 | +2.761% | 91,389 | +22.388% |
| 2025-09-19 | 56.55 | 58.81 | 56.55 | 58.68 | +4.061% | 61,211 | +25.767% |
| 2025-09-18 | 56.35 | 56.42 | 55.45 | 56.39 | -0.035% | 81,850 | +30.874% |
| 2025-09-17 | 56.48 | 57.63 | 55.27 | 56.41 | -0.722% | 96,172 | +30.828% |
| 2025-09-16 | 58.56 | 58.56 | 56.66 | 56.82 | -2.338% | 93,984 | +29.884% |
| 2025-09-15 | 57.79 | 58.34 | 57.25 | 58.18 | +0.727% | 71,804 | +26.848% |
| 2025-09-12 | 58.40 | 58.40 | 57.43 | 57.76 | -0.328% | 52,154 | +27.770% |
| 2025-09-11 | 57.33 | 57.95 | 56.68 | 57.95 | +1.400% | 63,639 | +27.351% |
| 2025-09-10 | 56.88 | 57.31 | 56.64 | 57.15 | +1.799% | 58,423 | +29.134% |
| 2025-09-09 | 57.19 | 57.35 | 55.83 | 56.14 | -0.620% | 69,631 | +31.457% |
| 2025-09-08 | 56.63 | 56.82 | 56.00 | 56.49 | +1.473% | 112,596 | +30.643% |
| 2025-09-05 | 55.82 | 56.07 | 54.92 | 55.67 | +2.391% | 80,516 | +32.567% |
| 2025-09-04 | 54.48 | 54.78 | 53.78 | 54.37 | -0.767% | 72,273 | +35.737% |
| 2025-09-03 | 55.04 | 55.33 | 54.36 | 54.79 | +0.791% | 115,306 | +34.696% |
| 2025-09-02 | 54.59 | 54.59 | 53.02 | 54.36 | +2.277% | 177,288 | +35.762% |
| 2025-08-29 | 51.80 | 53.25 | 51.71 | 53.15 | +3.044% | 70,544 | +38.852% |
| 2025-08-28 | 52.15 | 52.15 | 51.41 | 51.58 | -0.540% | 49,761 | +43.079% |
| 2025-08-27 | 52.05 | 52.05 | 51.00 | 51.86 | -0.173% | 65,526 | +42.306% |
| 2025-08-26 | 51.28 | 52.10 | 51.28 | 51.95 | +1.763% | 53,929 | +42.060% |
| 2025-08-25 | 51.02 | 51.47 | 51.00 | 51.05 | -0.098% | 40,998 | +44.564% |
| 2025-08-22 | 50.44 | 51.48 | 49.92 | 51.10 | +1.308% | 53,767 | +44.423% |
| 2025-08-21 | 49.28 | 51.00 | 49.24 | 50.44 | +2.437% | 58,374 | +46.312% |
| 2025-08-20 | 48.25 | 49.47 | 48.25 | 49.24 | +2.415% | 42,122 | +49.878% |
| 2025-08-19 | 49.67 | 49.67 | 48.05 | 48.08 | -3.145% | 76,141 | +53.497% |
| 2025-08-18 | 49.93 | 49.93 | 49.22 | 49.64 | +0.242% | 26,819 | +48.670% |
| 2025-08-15 | 49.50 | 49.76 | 48.66 | 49.52 | +0.569% | 30,973 | +49.031% |
| 2025-08-14 | 49.01 | 49.60 | 48.98 | 49.24 | -0.284% | 13,147 | +49.878% |
| 2025-08-13 | 50.24 | 50.24 | 49.36 | 49.38 | -0.564% | 29,630 | +49.453% |
| 2025-08-12 | 49.54 | 49.72 | 49.04 | 49.66 | +0.486% | 54,102 | +48.611% |
| 2025-08-11 | 48.71 | 49.60 | 48.00 | 49.42 | -0.563% | 39,648 | +49.332% |
| 2025-08-08 | 49.45 | 50.12 | 49.34 | 49.70 | +0.550% | 50,249 | +48.491% |
| 2025-08-07 | 49.16 | 49.66 | 49.10 | 49.43 | +1.142% | 41,473 | +49.308% |
| 2025-08-06 | 48.31 | 48.88 | 48.20 | 48.87 | +1.411% | 29,498 | +51.013% |
| 2025-08-05 | 46.79 | 48.25 | 46.79 | 48.19 | +3.191% | 84,342 | +53.144% |
| 2025-08-04 | 45.47 | 46.80 | 45.27 | 46.70 | +3.501% | 33,931 | +58.030% |
| 2025-08-01 | 45.15 | 45.40 | 44.62 | 45.12 | +1.875% | 55,361 | +63.562% |
| 2025-07-31 | 44.86 | 44.95 | 44.12 | 44.29 | -0.270% | 21,972 | +66.629% |
| 2025-07-30 | 45.25 | 45.59 | 44.17 | 44.41 | -2.652% | 60,978 | +66.179% |
| 2025-07-29 | 45.23 | 45.68 | 45.02 | 45.62 | +0.907% | 21,372 | +61.771% |
| 2025-07-28 | 45.66 | 45.66 | 44.49 | 45.21 | -2.100% | 41,666 | +63.238% |
| 2025-07-25 | 45.74 | 46.25 | 45.53 | 46.18 | +0.765% | 38,447 | +59.809% |
| 2025-07-24 | 46.05 | 46.15 | 45.32 | 45.83 | -1.358% | 17,457 | +61.033% |
| 2025-07-23 | 46.82 | 46.89 | 46.18 | 46.46 | -0.769% | 27,640 | +58.846% |
| 2025-07-22 | 45.74 | 47.07 | 45.51 | 46.82 | +2.924% | 51,469 | +57.625% |
| 2025-07-21 | 44.75 | 45.92 | 44.55 | 45.49 | +3.459% | 57,752 | +62.233% |
| 2025-07-18 | 44.52 | 44.52 | 43.95 | 43.97 | -0.138% | 32,692 | +67.845% |
| 2025-07-17 | 44.26 | 44.26 | 43.51 | 44.03 | -1.521% | 38,303 | +67.613% |
| 2025-07-16 | 44.80 | 45.03 | 44.05 | 44.71 | +0.090% | 32,537 | +65.064% |
| 2025-07-15 | 45.07 | 45.90 | 44.04 | 44.67 | -1.282% | 46,584 | +65.212% |
| 2025-07-14 | 45.35 | 46.25 | 45.25 | 45.25 | -0.330% | 35,928 | +63.094% |
| 2025-07-11 | 44.84 | 45.66 | 44.84 | 45.40 | +1.249% | 39,015 | +62.555% |
| 2025-07-10 | 44.89 | 45.18 | 44.29 | 44.84 | +0.246% | 35,749 | +64.585% |
| 2025-07-09 | 44.17 | 44.97 | 43.86 | 44.73 | +1.567% | 50,370 | +64.990% |
| 2025-07-08 | 46.14 | 46.47 | 43.71 | 44.04 | -4.778% | 59,581 | +67.575% |
| 2025-07-07 | 45.27 | 46.35 | 44.73 | 46.25 | +0.872% | 72,327 | +59.568% |
| 2025-07-03 | 45.19 | 45.85 | 45.19 | 45.85 | +0.875% | 21,748 | +60.960% |
| 2025-07-02 | 45.18 | 45.59 | 44.80 | 45.45 | +0.835% | 44,123 | +62.367% |
| 2025-07-01 | 45.88 | 45.95 | 45.01 | 45.08 | -0.363% | 36,309 | +63.723% |
| 2025-06-30 | 44.00 | 45.24 | 43.75 | 45.24 | +3.690% | 35,746 | +63.130% |
| 2025-06-27 | 44.32 | 44.32 | 43.50 | 43.63 | -4.320% | 57,223 | +69.150% |
| 2025-06-26 | 44.78 | 45.60 | 44.78 | 45.60 | +1.763% | 18,582 | +61.842% |
| 2025-06-25 | 44.80 | 45.01 | 44.50 | 44.81 | -0.334% | 36,776 | +64.695% |
| 2025-06-24 | 45.30 | 45.30 | 43.75 | 44.96 | -2.261% | 61,152 | +64.146% |
| 2025-06-23 | 45.60 | 46.69 | 45.60 | 46.00 | +0.971% | 73,194 | +60.435% |
| 2025-06-20 | 45.72 | 46.15 | 45.26 | 45.56 | -0.648% | 34,336 | +61.992% |
| 2025-06-18 | 45.94 | 46.35 | 45.79 | 45.85 | -0.628% | 24,590 | +60.942% |
| 2025-06-17 | 46.73 | 46.73 | 45.80 | 46.15 | -0.141% | 31,136 | +59.931% |
| 2025-06-16 | 46.50 | 46.67 | 46.09 | 46.21 | -1.081% | 32,840 | +59.706% |
| 2025-06-13 | 46.78 | 46.90 | 46.00 | 46.72 | +1.842% | 83,778 | +57.979% |
| 2025-06-12 | 45.18 | 46.20 | 45.18 | 45.87 | +3.241% | 56,884 | +60.889% |
| 2025-06-11 | 44.31 | 44.53 | 44.12 | 44.43 | +0.977% | 21,653 | +66.104% |
| 2025-06-10 | 44.86 | 45.00 | 43.68 | 44.00 | -1.345% | 30,308 | +67.727% |
| 2025-06-09 | 44.55 | 44.85 | 44.32 | 44.60 | +0.090% | 29,408 | +65.471% |
| 2025-06-06 | 46.24 | 46.24 | 44.56 | 44.56 | -2.835% | 45,863 | +65.619% |
| 2025-06-05 | 46.34 | 47.04 | 45.75 | 45.86 | +0.636% | 47,775 | +60.925% |
| 2025-06-04 | 45.58 | 46.00 | 45.37 | 45.57 | +0.242% | 37,305 | +61.949% |
| 2025-06-03 | 45.02 | 45.51 | 44.71 | 45.46 | +0.265% | 34,747 | +62.341% |
| 2025-06-02 | 44.02 | 45.71 | 43.79 | 45.34 | +5.442% | 71,966 | +62.770% |
| 2025-05-30 | 42.44 | 43.03 | 42.41 | 43.00 | +0.703% | 23,851 | +71.628% |
| 2025-05-29 | 43.36 | 43.36 | 42.70 | 42.70 | -0.466% | 22,258 | +72.834% |
| 2025-05-28 | 42.67 | 42.98 | 42.40 | 42.90 | +0.752% | 18,712 | +72.028% |
| 2025-05-27 | 42.36 | 42.98 | 42.36 | 42.58 | -0.630% | 91,710 | +73.321% |
| 2025-05-23 | 42.69 | 43.13 | 42.43 | 42.85 | +2.414% | 41,335 | +72.229% |
| 2025-05-22 | 42.01 | 42.23 | 41.51 | 41.84 | -1.158% | 32,584 | +76.386% |
| 2025-05-21 | 41.41 | 42.42 | 41.30 | 42.33 | +2.768% | 95,362 | +74.344% |
| 2025-05-20 | 39.80 | 41.19 | 39.80 | 41.19 | +3.285% | 22,279 | +79.170% |
| 2025-05-19 | 39.84 | 39.95 | 39.39 | 39.88 | +1.891% | 40,639 | +85.055% |
| 2025-05-16 | 38.34 | 39.17 | 38.27 | 39.14 | -0.153% | 39,809 | +88.554% |
| 2025-05-15 | 38.49 | 39.20 | 38.32 | 39.20 | +2.216% | 33,731 | +88.265% |
| 2025-05-14 | 39.00 | 39.00 | 38.04 | 38.35 | -2.665% | 51,648 | +92.438% |
| 2025-05-13 | 39.68 | 39.68 | 39.06 | 39.40 | +0.102% | 48,535 | +87.310% |
| 2025-05-12 | 41.20 | 41.20 | 39.17 | 39.36 | -8.380% | 125,243 | +87.500% |
| 2025-05-09 | 41.85 | 42.98 | 41.85 | 42.96 | +3.244% | 30,832 | +71.788% |
| 2025-05-08 | 42.34 | 42.48 | 41.49 | 41.61 | -2.461% | 72,918 | +77.361% |
| 2025-05-07 | 42.52 | 42.95 | 42.15 | 42.66 | -0.929% | 65,253 | +72.996% |
| 2025-05-06 | 41.69 | 43.06 | 41.69 | 43.06 | +4.973% | 65,042 | +71.389% |
| 2025-05-05 | 41.16 | 41.25 | 40.38 | 41.02 | +3.091% | 120,963 | +79.912% |
| 2025-05-02 | 40.11 | 40.30 | 39.47 | 39.79 | -0.251% | 81,733 | +85.474% |
| 2025-05-01 | 40.50 | 40.50 | 39.52 | 39.89 | -3.647% | 105,311 | +85.009% |
| 2025-04-30 | 40.40 | 41.40 | 40.40 | 41.40 | +1.124% | 48,754 | +78.261% |
| 2025-04-29 | 41.17 | 41.36 | 40.75 | 40.94 | -1.111% | 27,492 | +80.264% |
| 2025-04-28 | 41.16 | 41.59 | 40.58 | 41.40 | +0.145% | 64,176 | +78.261% |
| 2025-04-25 | 40.79 | 41.44 | 40.18 | 41.34 | -1.242% | 40,977 | +78.520% |
| 2025-04-24 | 41.98 | 41.98 | 41.17 | 41.86 | +1.676% | 84,745 | +76.302% |
| 2025-04-23 | 40.49 | 41.57 | 40.02 | 41.17 | -2.970% | 175,350 | +79.257% |
| 2025-04-22 | 43.75 | 43.75 | 42.14 | 42.43 | -2.145% | 145,966 | +73.934% |
| 2025-04-21 | 44.59 | 44.69 | 42.71 | 43.36 | +1.119% | 140,537 | +70.203% |
| 2025-04-17 | 43.39 | 43.39 | 42.28 | 42.88 | -1.153% | 145,171 | +72.108% |
| 2025-04-16 | 43.70 | 44.26 | 42.99 | 43.38 | +2.602% | 207,692 | +70.124% |
| 2025-04-15 | 42.27 | 42.68 | 41.71 | 42.28 | +1.076% | 101,515 | +74.551% |
| 2025-04-14 | 41.20 | 42.01 | 40.37 | 41.83 | 0.000% | 165,173 | +76.428% |