SIVR
abrdn Physical Silver Shares ETF
stockNYSEETF
Market OpenOct 5, 2026 12:46:47 PM EDT
57.89USD+0.556%(+0.32)693,383
57.90Bid57.91Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
58.44USD+1.511%(+0.87)
SIVR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.42 | 58.42 | 57.88 | 57.89 | +0.556% | 693,383 | 0.000% |
| 2026-10-02 | 58.31 | 58.55 | 56.69 | 57.57 | -0.501% | 3,888,380 | +0.556% |
| 2026-10-01 | 57.94 | 58.20 | 57.30 | 57.86 | +0.960% | 2,572,446 | +0.052% |
| 2026-09-30 | 57.93 | 58.08 | 57.01 | 57.31 | -1.782% | 1,953,859 | +1.012% |
| 2026-09-29 | 57.86 | 58.36 | 57.63 | 58.35 | +1.004% | 1,356,863 | -0.788% |
| 2026-09-28 | 58.18 | 58.70 | 57.70 | 57.77 | -5.512% | 3,573,791 | +0.208% |
| 2026-09-25 | 60.75 | 61.51 | 60.22 | 61.14 | +0.958% | 1,225,303 | -5.316% |
| 2026-09-24 | 60.24 | 60.80 | 59.89 | 60.56 | -0.965% | 1,612,896 | -4.409% |
| 2026-09-23 | 62.01 | 62.02 | 61.01 | 61.15 | -4.274% | 881,223 | -5.331% |
| 2026-09-22 | 62.36 | 64.15 | 62.12 | 63.88 | +1.817% | 1,093,280 | -9.377% |
| 2026-09-21 | 63.23 | 63.24 | 62.42 | 62.74 | -0.429% | 1,065,423 | -7.730% |
| 2026-09-18 | 63.18 | 63.47 | 62.67 | 63.01 | +1.596% | 829,020 | -8.126% |
| 2026-09-17 | 62.05 | 62.80 | 61.93 | 62.02 | +3.349% | 868,532 | -6.659% |
| 2026-09-16 | 61.36 | 61.62 | 59.17 | 60.01 | -0.744% | 2,052,048 | -3.533% |
| 2026-09-15 | 60.43 | 60.72 | 59.89 | 60.46 | +1.154% | 694,209 | -4.251% |
| 2026-09-14 | 59.81 | 60.66 | 59.58 | 59.77 | -2.257% | 806,521 | -3.145% |
| 2026-09-11 | 61.76 | 61.98 | 60.86 | 61.15 | +1.108% | 1,211,721 | -5.331% |
| 2026-09-10 | 61.39 | 61.73 | 60.34 | 60.48 | -5.308% | 1,895,201 | -4.282% |
| 2026-09-09 | 64.32 | 64.86 | 63.25 | 63.87 | +2.290% | 1,199,953 | -9.363% |
| 2026-09-08 | 62.95 | 63.24 | 62.26 | 62.44 | -0.747% | 803,128 | -7.287% |
| 2026-09-04 | 62.23 | 63.03 | 62.19 | 62.91 | -1.178% | 999,490 | -7.980% |
| 2026-09-03 | 63.11 | 64.06 | 62.67 | 63.66 | +2.512% | 828,914 | -9.064% |
| 2026-09-02 | 61.76 | 62.28 | 61.55 | 62.10 | +1.987% | 794,894 | -6.779% |
| 2026-09-01 | 61.42 | 62.09 | 60.81 | 60.89 | -3.731% | 1,439,367 | -4.927% |
| 2026-08-31 | 63.48 | 63.50 | 62.74 | 63.25 | +0.190% | 1,145,550 | -8.474% |
| 2026-08-28 | 67.20 | 67.60 | 62.78 | 63.13 | -4.276% | 2,647,147 | -8.300% |
| 2026-08-27 | 64.83 | 66.20 | 64.21 | 65.95 | +1.822% | 1,047,545 | -12.221% |
| 2026-08-26 | 64.80 | 65.13 | 64.16 | 64.77 | -1.069% | 766,820 | -10.622% |
| 2026-08-25 | 64.14 | 65.83 | 64.06 | 65.47 | +0.153% | 873,079 | -11.578% |
| 2026-08-24 | 66.03 | 66.27 | 64.90 | 65.37 | -0.804% | 1,329,288 | -11.443% |
| 2026-08-21 | 66.09 | 66.45 | 65.48 | 65.90 | +1.650% | 1,294,857 | -12.155% |
| 2026-08-20 | 63.40 | 65.50 | 63.40 | 64.83 | +2.758% | 1,568,106 | -10.705% |
| 2026-08-19 | 61.94 | 63.13 | 61.58 | 63.09 | +4.506% | 2,368,212 | -8.242% |
| 2026-08-18 | 61.62 | 62.01 | 60.18 | 60.37 | -3.578% | 1,013,033 | -4.108% |
| 2026-08-17 | 62.02 | 63.22 | 61.98 | 62.61 | +1.855% | 1,455,732 | -7.539% |
| 2026-08-14 | 61.83 | 62.37 | 61.45 | 61.47 | +0.490% | 745,053 | -5.824% |
| 2026-08-13 | 61.82 | 61.91 | 60.99 | 61.17 | -1.450% | 1,009,473 | -5.362% |
| 2026-08-12 | 62.59 | 63.02 | 61.83 | 62.07 | +0.828% | 1,296,485 | -6.734% |
| 2026-08-11 | 61.71 | 62.00 | 61.17 | 61.56 | -1.409% | 839,555 | -5.962% |
| 2026-08-10 | 60.77 | 62.77 | 60.46 | 62.44 | +3.275% | 3,216,232 | -7.287% |
| 2026-08-07 | 60.97 | 61.14 | 59.91 | 60.46 | +3.016% | 1,150,159 | -4.251% |
| 2026-08-06 | 58.33 | 58.73 | 57.82 | 58.69 | -0.424% | 1,026,582 | -1.363% |
| 2026-08-05 | 58.98 | 59.62 | 58.67 | 58.94 | +4.134% | 1,110,700 | -1.781% |
| 2026-08-04 | 56.75 | 57.05 | 56.33 | 56.60 | +2.666% | 945,810 | +2.279% |
| 2026-08-03 | 53.86 | 55.30 | 53.73 | 55.13 | +0.145% | 1,520,162 | +5.006% |
| 2026-07-31 | 54.62 | 55.10 | 54.18 | 55.05 | -2.081% | 1,159,760 | +5.159% |
| 2026-07-30 | 55.02 | 56.30 | 54.90 | 56.22 | +3.289% | 913,013 | +2.970% |
| 2026-07-29 | 54.35 | 56.30 | 53.91 | 54.43 | +0.184% | 1,498,571 | +6.357% |
| 2026-07-28 | 54.22 | 54.65 | 53.82 | 54.33 | -2.354% | 884,328 | +6.553% |
| 2026-07-27 | 55.76 | 56.04 | 55.25 | 55.64 | +0.651% | 889,549 | +4.044% |
| 2026-07-24 | 55.03 | 56.05 | 54.98 | 55.28 | +1.023% | 552,630 | +4.721% |
| 2026-07-23 | 54.74 | 55.14 | 54.45 | 54.72 | -3.492% | 767,325 | +5.793% |
| 2026-07-22 | 56.53 | 57.88 | 56.53 | 56.70 | +1.613% | 744,520 | +2.099% |
| 2026-07-21 | 55.57 | 56.23 | 55.35 | 55.80 | +4.124% | 808,536 | +3.746% |
| 2026-07-20 | 53.86 | 54.33 | 53.57 | 53.59 | +0.412% | 770,445 | +8.024% |
| 2026-07-17 | 52.25 | 53.41 | 52.14 | 53.37 | +0.850% | 884,398 | +8.469% |
| 2026-07-16 | 53.52 | 53.68 | 52.57 | 52.92 | -3.571% | 1,015,782 | +9.392% |
| 2026-07-15 | 55.40 | 55.60 | 53.83 | 54.88 | -1.807% | 863,796 | +5.485% |
| 2026-07-14 | 56.26 | 56.69 | 55.57 | 55.89 | +1.933% | 669,087 | +3.578% |
| 2026-07-13 | 55.68 | 55.70 | 54.42 | 54.83 | -3.315% | 915,275 | +5.581% |
| 2026-07-10 | 56.41 | 57.01 | 55.96 | 56.71 | -0.334% | 723,051 | +2.081% |
| 2026-07-09 | 56.89 | 57.58 | 56.77 | 56.90 | +2.486% | 684,353 | +1.740% |
| 2026-07-08 | 55.46 | 55.79 | 54.39 | 55.52 | -3.056% | 954,269 | +4.269% |
| 2026-07-07 | 58.20 | 58.78 | 56.49 | 57.27 | -2.916% | 865,134 | +1.083% |
| 2026-07-06 | 58.57 | 59.22 | 58.46 | 58.99 | +2.024% | 1,047,674 | -1.865% |
| 2026-07-02 | 57.93 | 59.00 | 57.39 | 57.82 | +2.663% | 866,214 | +0.121% |
| 2026-07-01 | 56.04 | 57.97 | 55.91 | 56.32 | +0.178% | 869,463 | +2.788% |
| 2026-06-30 | 56.03 | 57.42 | 55.89 | 56.22 | +1.590% | 794,549 | +2.970% |
| 2026-06-29 | 55.49 | 55.64 | 54.59 | 55.34 | -1.196% | 977,268 | +4.608% |
| 2026-06-26 | 55.59 | 56.62 | 55.14 | 56.01 | +1.818% | 1,007,624 | +3.357% |
| 2026-06-25 | 55.40 | 55.89 | 54.13 | 55.01 | +1.084% | 1,442,238 | +5.235% |
| 2026-06-24 | 55.66 | 56.66 | 52.90 | 54.42 | -7.101% | 3,092,659 | +6.376% |
| 2026-06-23 | 59.00 | 59.39 | 58.28 | 58.58 | -5.409% | 1,329,151 | -1.178% |
| 2026-06-22 | 63.12 | 63.39 | 61.76 | 61.93 | -0.991% | 997,144 | -6.523% |
| 2026-06-18 | 63.84 | 64.23 | 61.86 | 62.55 | -1.790% | 881,841 | -7.450% |
| 2026-06-17 | 66.79 | 67.98 | 63.50 | 63.69 | -4.369% | 1,818,166 | -9.107% |
| 2026-06-16 | 66.91 | 67.07 | 65.98 | 66.60 | -0.135% | 519,369 | -13.078% |
| 2026-06-15 | 67.59 | 67.79 | 66.46 | 66.69 | +3.508% | 949,767 | -13.195% |
| 2026-06-12 | 63.63 | 64.97 | 62.89 | 64.43 | +0.782% | 1,253,512 | -10.151% |
| 2026-06-11 | 60.39 | 64.20 | 60.22 | 63.93 | +5.478% | 2,026,567 | -9.448% |
| 2026-06-10 | 61.18 | 62.48 | 60.57 | 60.61 | -2.210% | 1,790,691 | -4.488% |
| 2026-06-09 | 64.96 | 65.59 | 61.19 | 61.98 | -4.189% | 3,549,193 | -6.599% |
| 2026-06-08 | 65.17 | 65.44 | 64.36 | 64.69 | +0.015% | 1,379,256 | -10.512% |
| 2026-06-05 | 67.34 | 67.49 | 64.47 | 64.68 | -8.099% | 2,415,201 | -10.498% |
| 2026-06-04 | 70.93 | 71.10 | 69.56 | 70.38 | +1.164% | 635,693 | -17.747% |
| 2026-06-03 | 70.41 | 70.53 | 69.45 | 69.57 | -2.618% | 981,800 | -16.789% |
| 2026-06-02 | 72.19 | 72.51 | 71.05 | 71.44 | +0.478% | 792,143 | -18.967% |
| 2026-06-01 | 70.94 | 71.67 | 70.20 | 71.10 | -0.961% | 1,050,497 | -18.579% |
| 2026-05-29 | 72.10 | 72.87 | 70.98 | 71.79 | -0.056% | 848,395 | -19.362% |
| 2026-05-28 | 69.97 | 72.26 | 69.53 | 71.83 | +1.269% | 904,982 | -19.407% |
| 2026-05-27 | 70.30 | 71.33 | 70.28 | 70.93 | -3.128% | 1,124,605 | -18.384% |
| 2026-05-26 | 72.53 | 73.25 | 72.09 | 73.22 | +1.949% | 810,592 | -20.937% |
| 2026-05-22 | 72.36 | 72.55 | 71.23 | 71.82 | -1.563% | 1,032,475 | -19.396% |
| 2026-05-21 | 71.03 | 73.27 | 70.73 | 72.96 | +0.997% | 1,032,694 | -20.655% |
| 2026-05-20 | 71.22 | 72.83 | 70.74 | 72.24 | +2.789% | 2,272,694 | -19.864% |
| 2026-05-19 | 70.01 | 71.22 | 69.46 | 70.28 | -4.394% | 1,342,016 | -17.629% |
| 2026-05-18 | 73.75 | 74.33 | 72.40 | 73.51 | +1.337% | 1,306,209 | -21.249% |
| 2026-05-15 | 73.25 | 73.58 | 72.05 | 72.54 | -8.594% | 4,056,249 | -20.196% |
| 2026-05-14 | 81.22 | 81.22 | 79.21 | 79.36 | -4.833% | 1,934,251 | -27.054% |
| 2026-05-13 | 82.64 | 84.98 | 82.25 | 83.39 | +1.030% | 2,314,369 | -30.579% |
| 2026-05-12 | 80.31 | 82.58 | 78.95 | 82.54 | +0.769% | 2,093,261 | -29.864% |
| 2026-05-11 | 80.96 | 81.93 | 80.05 | 81.91 | +6.737% | 3,138,114 | -29.325% |
| 2026-05-08 | 77.01 | 77.56 | 75.96 | 76.74 | +1.980% | 1,736,881 | -24.563% |
| 2026-05-07 | 77.00 | 78.09 | 74.82 | 75.25 | +2.117% | 1,972,321 | -23.070% |
| 2026-05-06 | 73.10 | 73.97 | 72.98 | 73.69 | +6.381% | 2,946,674 | -21.441% |
| 2026-05-05 | 70.14 | 70.31 | 69.20 | 69.27 | -0.014% | 680,027 | -16.428% |
| 2026-05-04 | 69.76 | 70.99 | 68.95 | 69.28 | -3.402% | 2,207,746 | -16.441% |
| 2026-05-01 | 71.00 | 73.17 | 70.95 | 71.72 | +2.413% | 1,380,545 | -19.283% |
| 2026-04-30 | 70.03 | 70.17 | 69.22 | 70.03 | +2.774% | 1,002,666 | -17.335% |
| 2026-04-29 | 68.22 | 68.56 | 67.40 | 68.14 | -2.013% | 1,212,259 | -15.043% |
| 2026-04-28 | 69.13 | 69.90 | 68.68 | 69.54 | -3.175% | 1,557,753 | -16.753% |
| 2026-04-27 | 71.79 | 72.00 | 70.98 | 71.82 | -0.636% | 993,874 | -19.396% |
| 2026-04-24 | 71.74 | 72.92 | 71.52 | 72.28 | +0.626% | 2,007,969 | -19.909% |
| 2026-04-23 | 72.26 | 72.74 | 70.94 | 71.83 | -2.867% | 1,579,150 | -19.407% |
| 2026-04-22 | 74.11 | 74.53 | 73.76 | 73.95 | +2.765% | 1,617,239 | -21.717% |
| 2026-04-21 | 74.61 | 75.15 | 71.80 | 71.96 | -5.053% | 2,343,783 | -19.553% |
| 2026-04-20 | 76.36 | 76.49 | 75.42 | 75.79 | -1.979% | 1,597,681 | -23.618% |
| 2026-04-17 | 77.58 | 78.96 | 77.11 | 77.32 | +3.272% | 2,691,737 | -25.129% |
| 2026-04-16 | 75.53 | 75.86 | 74.22 | 74.87 | -0.834% | 1,924,890 | -22.679% |
| 2026-04-15 | 75.53 | 76.55 | 74.94 | 75.50 | -0.198% | 2,160,379 | -23.325% |
| 2026-04-14 | 73.86 | 75.67 | 73.86 | 75.65 | +5.391% | 2,784,165 | -23.477% |
| 2026-04-13 | 70.57 | 72.13 | 69.96 | 71.78 | -1.143% | 1,802,743 | -19.351% |
| 2026-04-10 | 72.56 | 73.05 | 72.01 | 72.61 | +1.072% | 1,681,086 | -20.273% |
| 2026-04-09 | 71.00 | 72.85 | 70.56 | 71.84 | +1.297% | 3,147,181 | -19.418% |
| 2026-04-08 | 73.25 | 73.41 | 69.90 | 70.92 | +2.412% | 2,971,924 | -18.373% |
| 2026-04-07 | 68.61 | 69.52 | 66.38 | 69.25 | -0.245% | 3,518,944 | -16.404% |
| 2026-04-06 | 69.17 | 69.62 | 68.53 | 69.42 | +0.449% | 2,101,666 | -16.609% |
| 2026-04-02 | 66.72 | 69.55 | 66.71 | 69.11 | -3.437% | 2,482,737 | -16.235% |
| 2026-04-01 | 71.34 | 72.37 | 70.80 | 71.57 | -0.056% | 2,151,013 | -19.114% |
| 2026-03-31 | 69.15 | 71.63 | 69.04 | 71.61 | +7.361% | 2,420,775 | -19.159% |
| 2026-03-30 | 67.75 | 67.87 | 66.21 | 66.70 | +0.060% | 1,647,109 | -13.208% |
| 2026-03-27 | 64.53 | 68.16 | 64.30 | 66.66 | +4.417% | 2,464,778 | -13.156% |
| 2026-03-26 | 65.25 | 66.29 | 63.42 | 63.84 | -6.789% | 3,098,094 | -9.320% |
| 2026-03-25 | 69.37 | 69.75 | 67.75 | 68.49 | +3.600% | 1,724,474 | -15.477% |
| 2026-03-24 | 64.71 | 66.87 | 64.38 | 66.11 | +0.762% | 1,918,749 | -12.434% |
| 2026-03-23 | 64.33 | 67.32 | 64.09 | 65.61 | +1.501% | 4,025,368 | -11.766% |
| 2026-03-20 | 67.85 | 68.21 | 64.35 | 64.64 | -6.292% | 2,876,886 | -10.442% |
| 2026-03-19 | 64.96 | 69.05 | 63.95 | 68.98 | -4.420% | 4,983,802 | -16.077% |
| 2026-03-18 | 73.00 | 74.11 | 72.09 | 72.17 | -4.106% | 2,933,620 | -19.787% |
| 2026-03-17 | 76.81 | 77.41 | 74.44 | 75.26 | -2.145% | 1,956,883 | -23.080% |
| 2026-03-16 | 76.92 | 77.64 | 75.64 | 76.91 | +0.786% | 2,488,929 | -24.730% |
| 2026-03-13 | 79.89 | 80.12 | 75.57 | 76.31 | -4.993% | 4,009,815 | -24.138% |
| 2026-03-12 | 82.51 | 82.51 | 80.21 | 80.32 | -1.821% | 2,673,395 | -27.926% |
| 2026-03-11 | 81.95 | 81.97 | 80.29 | 81.81 | -2.735% | 2,331,057 | -29.238% |
| 2026-03-10 | 84.97 | 85.35 | 82.68 | 84.11 | +2.324% | 2,904,763 | -31.173% |
| 2026-03-09 | 80.27 | 82.55 | 79.09 | 82.20 | +3.008% | 2,373,428 | -29.574% |
| 2026-03-06 | 78.89 | 80.87 | 78.33 | 79.80 | +2.308% | 2,187,091 | -27.456% |
| 2026-03-05 | 78.66 | 79.33 | 76.66 | 78.00 | -1.353% | 2,190,209 | -25.782% |
| 2026-03-04 | 80.12 | 80.92 | 78.19 | 79.07 | +0.803% | 2,477,112 | -26.786% |
| 2026-03-03 | 77.85 | 79.96 | 75.28 | 78.44 | -8.450% | 6,024,704 | -26.198% |
| 2026-03-02 | 85.27 | 86.47 | 82.27 | 85.68 | -4.011% | 6,425,249 | -32.435% |
| 2026-02-27 | 87.43 | 89.58 | 86.52 | 89.26 | +5.646% | 3,123,532 | -35.145% |
| 2026-02-26 | 82.62 | 84.59 | 81.06 | 84.49 | +0.547% | 3,964,573 | -31.483% |
| 2026-02-25 | 85.97 | 86.86 | 83.88 | 84.03 | +1.156% | 4,946,551 | -31.108% |
| 2026-02-24 | 82.14 | 83.93 | 81.85 | 83.07 | -1.809% | 2,295,890 | -30.312% |
| 2026-02-23 | 82.27 | 84.73 | 81.82 | 84.60 | +5.185% | 3,373,253 | -31.572% |
| 2026-02-20 | 76.73 | 80.52 | 75.91 | 80.43 | +7.829% | 3,736,506 | -28.024% |
| 2026-02-19 | 74.18 | 75.23 | 73.36 | 74.59 | +1.331% | 1,757,496 | -22.389% |
| 2026-02-18 | 73.13 | 74.50 | 72.56 | 73.61 | +5.610% | 2,341,356 | -21.356% |
| 2026-02-17 | 70.61 | 71.05 | 68.43 | 69.70 | -4.807% | 5,584,843 | -16.944% |
| 2026-02-13 | 74.84 | 74.88 | 72.33 | 73.22 | +3.025% | 4,125,777 | -20.937% |
| 2026-02-12 | 78.98 | 79.44 | 70.78 | 71.07 | -11.615% | 6,791,927 | -18.545% |
| 2026-02-11 | 80.74 | 80.84 | 78.54 | 80.41 | +4.334% | 3,074,440 | -28.006% |
| 2026-02-10 | 78.51 | 79.00 | 76.06 | 77.07 | -3.433% | 2,318,340 | -24.886% |
| 2026-02-09 | 76.44 | 79.93 | 76.22 | 79.81 | +8.334% | 2,473,211 | -27.465% |
| 2026-02-06 | 71.20 | 74.36 | 70.86 | 73.67 | +5.243% | 4,002,412 | -21.420% |
| 2026-02-05 | 71.62 | 74.11 | 68.83 | 70.00 | -15.805% | 8,901,219 | -17.300% |
| 2026-02-04 | 86.76 | 86.90 | 79.57 | 83.14 | +2.845% | 8,171,256 | -30.370% |
| 2026-02-03 | 83.03 | 84.79 | 78.62 | 80.84 | +6.229% | 8,079,416 | -28.389% |
| 2026-02-02 | 77.54 | 78.66 | 71.66 | 76.10 | -3.914% | 8,878,777 | -23.929% |
| 2026-01-30 | 93.78 | 96.68 | 70.60 | 79.20 | -28.552% | 26,228,053 | -26.907% |
| 2026-01-29 | 114.92 | 115.26 | 101.60 | 110.85 | -0.018% | 10,240,542 | -47.776% |
| 2026-01-28 | 108.00 | 111.76 | 105.19 | 110.87 | +3.908% | 9,069,199 | -47.786% |
| 2026-01-27 | 102.82 | 106.83 | 99.85 | 106.70 | +3.291% | 9,461,323 | -45.745% |
| 2026-01-26 | 104.41 | 112.02 | 101.39 | 103.30 | +5.905% | 17,313,752 | -43.959% |
| 2026-01-23 | 94.73 | 97.62 | 94.20 | 97.54 | +6.636% | 5,591,380 | -40.650% |
| 2026-01-22 | 89.07 | 91.90 | 88.94 | 91.47 | +3.813% | 3,469,751 | -36.711% |
| 2026-01-21 | 89.90 | 90.17 | 85.97 | 88.11 | -1.718% | 6,379,524 | -34.298% |
| 2026-01-20 | 90.53 | 90.64 | 88.61 | 89.65 | +5.409% | 5,720,871 | -35.427% |
| 2026-01-16 | 84.29 | 85.56 | 82.67 | 85.05 | -2.778% | 4,767,874 | -31.934% |
| 2026-01-15 | 84.78 | 88.55 | 84.60 | 87.48 | -1.464% | 6,894,990 | -33.825% |
| 2026-01-14 | 87.53 | 88.99 | 85.35 | 88.78 | +7.547% | 8,075,261 | -34.794% |
| 2026-01-13 | 84.03 | 84.83 | 81.77 | 82.55 | +1.813% | 6,175,116 | -29.873% |
| 2026-01-12 | 79.93 | 82.07 | 79.83 | 81.08 | +6.698% | 5,996,446 | -28.601% |
| 2026-01-09 | 74.93 | 76.63 | 74.41 | 75.99 | +3.811% | 3,959,044 | -23.819% |
| 2026-01-08 | 70.66 | 73.25 | 70.26 | 73.20 | -1.771% | 3,617,793 | -20.915% |
| 2026-01-07 | 73.27 | 75.13 | 72.65 | 74.52 | -3.708% | 6,085,063 | -22.316% |
| 2026-01-06 | 75.01 | 77.50 | 74.92 | 77.39 | +6.730% | 4,960,599 | -25.197% |
| 2026-01-05 | 72.99 | 74.10 | 71.94 | 72.51 | +5.041% | 8,068,581 | -20.163% |
| 2026-01-02 | 70.71 | 70.73 | 67.95 | 69.03 | +2.055% | 3,967,906 | -16.138% |
| 2025-12-31 | 68.81 | 70.21 | 66.70 | 67.64 | -6.575% | 4,218,557 | -14.415% |
| 2025-12-30 | 72.57 | 74.30 | 71.48 | 72.40 | +4.428% | 6,022,404 | -20.041% |
| 2025-12-29 | 68.96 | 69.80 | 67.13 | 69.33 | -7.139% | 9,318,099 | -16.501% |
| 2025-12-26 | 71.24 | 74.75 | 70.73 | 74.66 | +9.009% | 7,091,438 | -22.462% |
| 2025-12-24 | 68.32 | 68.79 | 66.78 | 68.49 | +0.602% | 2,078,397 | -15.477% |
| 2025-12-23 | 66.83 | 68.12 | 65.50 | 68.08 | +3.796% | 3,298,545 | -14.968% |
| 2025-12-22 | 65.72 | 65.95 | 64.84 | 65.59 | +2.516% | 3,367,440 | -11.740% |
| 2025-12-19 | 62.75 | 64.20 | 62.67 | 63.98 | +2.779% | 2,742,846 | -9.519% |
| 2025-12-18 | 62.81 | 63.03 | 61.51 | 62.25 | -1.628% | 2,117,026 | -7.004% |
| 2025-12-17 | 62.22 | 63.68 | 61.97 | 63.28 | +4.405% | 2,613,629 | -8.518% |
| 2025-12-16 | 60.50 | 60.86 | 59.95 | 60.61 | -0.623% | 1,408,967 | -4.488% |
| 2025-12-15 | 60.71 | 61.07 | 59.85 | 60.99 | +3.619% | 2,253,519 | -5.083% |
| 2025-12-12 | 61.49 | 61.49 | 57.91 | 58.86 | -2.662% | 3,277,047 | -1.648% |
| 2025-12-11 | 59.62 | 61.20 | 59.28 | 60.47 | +2.805% | 4,143,784 | -4.267% |
| 2025-12-10 | 57.90 | 58.98 | 57.20 | 58.82 | +1.624% | 2,718,625 | -1.581% |
| 2025-12-09 | 56.06 | 57.89 | 56.03 | 57.88 | +4.609% | 2,739,985 | +0.017% |
| 2025-12-08 | 55.52 | 55.60 | 54.89 | 55.33 | -0.432% | 1,490,343 | +4.627% |
| 2025-12-05 | 55.36 | 56.48 | 55.18 | 55.57 | +2.207% | 2,352,073 | +4.175% |
| 2025-12-04 | 54.92 | 54.97 | 53.73 | 54.37 | -2.388% | 3,274,780 | +6.474% |
| 2025-12-03 | 55.68 | 56.02 | 55.06 | 55.70 | -0.143% | 2,420,311 | +3.932% |
| 2025-12-02 | 55.45 | 55.84 | 54.35 | 55.78 | +1.161% | 2,714,192 | +3.783% |
| 2025-12-01 | 54.59 | 56.02 | 54.18 | 55.14 | +2.662% | 4,322,473 | +4.987% |
| 2025-11-28 | 52.12 | 53.80 | 52.06 | 53.71 | +5.749% | 2,236,421 | +7.783% |
| 2025-11-26 | 49.69 | 50.84 | 49.49 | 50.79 | +3.738% | 1,714,019 | +13.979% |
| 2025-11-25 | 48.87 | 49.09 | 48.26 | 48.96 | +0.041% | 1,763,333 | +18.239% |
| 2025-11-24 | 47.66 | 48.95 | 47.61 | 48.94 | +2.945% | 1,300,666 | +18.288% |
| 2025-11-21 | 47.10 | 48.22 | 46.99 | 47.54 | -1.144% | 2,892,556 | +21.771% |
| 2025-11-20 | 48.55 | 48.93 | 47.80 | 48.09 | -1.354% | 2,459,983 | +20.378% |
| 2025-11-19 | 49.16 | 49.85 | 47.97 | 48.75 | +0.744% | 2,013,095 | +18.749% |
| 2025-11-18 | 48.14 | 48.72 | 47.87 | 48.39 | +1.362% | 1,360,959 | +19.632% |
| 2025-11-17 | 48.12 | 48.56 | 47.19 | 47.74 | -0.995% | 1,878,937 | +21.261% |
| 2025-11-14 | 48.05 | 49.01 | 47.67 | 48.22 | -3.231% | 2,437,443 | +20.054% |
| 2025-11-13 | 50.69 | 50.82 | 49.58 | 49.83 | -1.755% | 2,918,677 | +16.175% |
| 2025-11-12 | 49.44 | 51.10 | 49.25 | 50.72 | +3.998% | 2,424,313 | +14.136% |
| 2025-11-11 | 48.60 | 48.78 | 47.88 | 48.77 | +1.414% | 974,269 | +18.700% |
| 2025-11-10 | 47.42 | 48.14 | 47.26 | 48.09 | +4.339% | 1,239,997 | +20.378% |
| 2025-11-07 | 46.22 | 46.43 | 45.67 | 46.09 | +0.831% | 869,995 | +25.602% |
| 2025-11-06 | 45.87 | 46.08 | 45.38 | 45.71 | -0.240% | 734,222 | +26.646% |
| 2025-11-05 | 45.66 | 45.97 | 45.48 | 45.82 | +2.049% | 819,645 | +26.342% |
| 2025-11-04 | 45.21 | 45.59 | 44.64 | 44.90 | -2.221% | 986,527 | +28.931% |
| 2025-11-03 | 46.47 | 46.58 | 45.74 | 45.92 | -0.606% | 1,830,262 | +26.067% |
| 2025-10-31 | 46.70 | 46.73 | 46.09 | 46.20 | -0.773% | 968,753 | +25.303% |
| 2025-10-30 | 45.89 | 46.65 | 45.70 | 46.56 | +2.532% | 1,901,769 | +24.334% |
| 2025-10-29 | 46.04 | 46.11 | 45.02 | 45.41 | +1.226% | 2,232,316 | +27.483% |
| 2025-10-28 | 44.49 | 45.05 | 44.37 | 44.86 | +0.741% | 1,331,850 | +29.046% |
| 2025-10-27 | 45.20 | 45.27 | 43.85 | 44.53 | -3.636% | 2,738,166 | +30.002% |
| 2025-10-24 | 46.27 | 46.63 | 46.11 | 46.21 | -0.452% | 927,861 | +25.276% |
| 2025-10-23 | 47.00 | 47.13 | 46.42 | 46.42 | +0.716% | 1,318,649 | +24.709% |
| 2025-10-22 | 45.96 | 46.33 | 45.54 | 46.09 | +0.152% | 1,661,344 | +25.602% |
| 2025-10-21 | 47.38 | 47.60 | 45.50 | 46.02 | -7.868% | 5,619,574 | +25.793% |
| 2025-10-20 | 50.07 | 50.15 | 49.39 | 49.95 | +1.318% | 1,844,522 | +15.896% |
| 2025-10-17 | 50.96 | 50.96 | 48.14 | 49.30 | -4.383% | 2,915,120 | +17.424% |
| 2025-10-16 | 50.52 | 51.65 | 50.36 | 51.56 | +1.756% | 2,294,896 | +12.277% |
| 2025-10-15 | 50.16 | 50.73 | 49.80 | 50.67 | +3.219% | 2,428,081 | +14.249% |
| 2025-10-14 | 48.66 | 49.58 | 48.13 | 49.09 | -1.227% | 2,389,497 | +17.926% |
| 2025-10-13 | 49.50 | 49.81 | 49.09 | 49.70 | +4.610% | 2,790,380 | +16.479% |
| 2025-10-10 | 47.66 | 48.30 | 47.26 | 47.51 | +1.409% | 4,998,408 | +21.848% |
| 2025-10-09 | 48.26 | 48.29 | 45.43 | 46.85 | +0.235% | 3,927,346 | +23.565% |
| 2025-10-08 | 46.62 | 47.21 | 46.46 | 46.74 | +2.703% | 2,382,567 | +23.855% |
| 2025-10-07 | 46.13 | 46.22 | 45.08 | 45.51 | -1.664% | 1,956,136 | +27.203% |
| 2025-10-06 | 46.18 | 46.48 | 46.09 | 46.28 | +1.247% | 1,796,117 | +25.086% |
| 2025-10-03 | 45.48 | 46.08 | 45.18 | 45.71 | +2.397% | 1,907,640 | +26.646% |
| 2025-10-02 | 45.70 | 45.80 | 43.72 | 44.64 | -0.888% | 3,662,691 | +29.682% |
| 2025-10-01 | 45.18 | 45.55 | 45.00 | 45.04 | +1.259% | 1,671,289 | +28.530% |
| 2025-09-30 | 43.86 | 44.57 | 43.58 | 44.48 | -0.314% | 1,631,426 | +30.148% |
| 2025-09-29 | 44.56 | 44.86 | 44.27 | 44.62 | +1.548% | 1,466,441 | +29.740% |
| 2025-09-26 | 43.27 | 44.42 | 43.14 | 43.94 | +2.067% | 1,711,835 | +31.748% |
| 2025-09-25 | 42.45 | 43.09 | 42.11 | 43.05 | +2.990% | 1,281,134 | +34.472% |
| 2025-09-24 | 42.12 | 42.15 | 41.61 | 41.80 | -0.310% | 802,780 | +38.493% |
| 2025-09-23 | 42.30 | 42.35 | 41.77 | 41.93 | -0.238% | 1,305,673 | +38.063% |
| 2025-09-22 | 41.45 | 42.03 | 41.30 | 42.03 | +2.587% | 1,292,240 | +37.735% |
| 2025-09-19 | 40.13 | 41.05 | 40.08 | 40.97 | +2.785% | 1,373,925 | +41.299% |
| 2025-09-18 | 39.74 | 39.87 | 39.48 | 39.86 | +0.454% | 950,930 | +45.233% |
| 2025-09-17 | 39.93 | 40.23 | 39.21 | 39.68 | -2.097% | 1,432,834 | +45.892% |
| 2025-09-16 | 40.94 | 40.97 | 40.26 | 40.53 | -0.393% | 2,320,625 | +42.832% |
| 2025-09-15 | 40.21 | 40.71 | 40.15 | 40.69 | +1.169% | 1,198,665 | +42.271% |
| 2025-09-12 | 40.12 | 40.34 | 40.03 | 40.22 | +1.412% | 923,241 | +43.933% |
| 2025-09-11 | 39.23 | 39.77 | 39.10 | 39.66 | +1.070% | 940,797 | +45.966% |
| 2025-09-10 | 39.20 | 39.34 | 39.08 | 39.24 | +0.590% | 727,254 | +47.528% |
| 2025-09-09 | 39.26 | 39.44 | 38.85 | 39.01 | -0.940% | 853,188 | +48.398% |
| 2025-09-08 | 39.43 | 39.69 | 39.21 | 39.38 | +0.845% | 1,126,664 | +47.004% |
| 2025-09-05 | 39.28 | 39.46 | 38.81 | 39.05 | +0.748% | 1,191,555 | +48.246% |
| 2025-09-04 | 39.02 | 39.19 | 38.48 | 38.76 | -1.097% | 947,101 | +49.355% |
| 2025-09-03 | 39.17 | 39.49 | 39.03 | 39.19 | +0.513% | 1,261,908 | +47.716% |
| 2025-09-02 | 38.45 | 39.00 | 38.24 | 38.99 | +2.740% | 1,170,261 | +48.474% |
| 2025-08-29 | 37.08 | 38.09 | 37.08 | 37.95 | +1.879% | 1,218,073 | +52.543% |
| 2025-08-28 | 37.17 | 37.27 | 36.97 | 37.25 | +1.499% | 574,962 | +55.409% |
| 2025-08-27 | 36.46 | 36.80 | 36.33 | 36.70 | -0.136% | 500,225 | +57.738% |
| 2025-08-26 | 36.64 | 36.83 | 36.59 | 36.75 | 0.000% | 1,221,150 | +57.524% |
| 2025-08-25 | 36.80 | 37.09 | 36.66 | 36.75 | -0.863% | 2,107,587 | +57.524% |
| 2025-08-22 | 36.18 | 37.22 | 36.10 | 37.07 | +2.093% | 2,630,048 | +56.164% |
| 2025-08-21 | 36.18 | 36.39 | 36.15 | 36.31 | +0.498% | 433,973 | +59.433% |
| 2025-08-20 | 35.90 | 36.15 | 35.83 | 36.13 | +1.632% | 592,940 | +60.227% |
| 2025-08-19 | 36.19 | 36.23 | 35.51 | 35.55 | -1.958% | 832,898 | +62.841% |
| 2025-08-18 | 36.37 | 36.38 | 36.17 | 36.26 | +0.193% | 322,440 | +59.653% |
| 2025-08-15 | 36.04 | 36.22 | 35.91 | 36.19 | -0.028% | 385,057 | +59.961% |
| 2025-08-14 | 36.37 | 36.59 | 36.05 | 36.20 | -1.443% | 567,487 | +59.917% |
| 2025-08-13 | 36.62 | 36.75 | 36.55 | 36.73 | +1.717% | 527,776 | +57.610% |
| 2025-08-12 | 35.93 | 36.22 | 35.80 | 36.11 | +0.641% | 521,511 | +60.316% |
| 2025-08-11 | 36.05 | 36.13 | 35.87 | 35.88 | -1.914% | 700,174 | +61.343% |
| 2025-08-08 | 36.49 | 36.61 | 36.22 | 36.58 | +0.329% | 2,205,638 | +58.256% |
| 2025-08-07 | 36.58 | 36.69 | 36.21 | 36.46 | +1.109% | 1,171,014 | +58.777% |
| 2025-08-06 | 36.07 | 36.16 | 35.98 | 36.06 | +0.139% | 3,104,436 | +60.538% |
| 2025-08-05 | 35.71 | 36.10 | 35.66 | 36.01 | +1.010% | 813,558 | +60.761% |
| 2025-08-04 | 35.59 | 35.71 | 35.52 | 35.65 | +1.192% | 468,880 | +62.384% |
| 2025-08-01 | 35.44 | 35.44 | 35.04 | 35.23 | +0.772% | 980,789 | +64.320% |
| 2025-07-31 | 34.94 | 35.01 | 34.74 | 34.96 | -0.625% | 908,924 | +65.589% |
| 2025-07-30 | 35.83 | 35.97 | 35.05 | 35.18 | -3.219% | 1,545,350 | +64.554% |
| 2025-07-29 | 36.35 | 36.48 | 36.19 | 36.35 | +0.028% | 626,395 | +59.257% |
| 2025-07-28 | 36.35 | 36.39 | 36.13 | 36.34 | -0.055% | 1,089,022 | +59.301% |
| 2025-07-25 | 37.03 | 37.13 | 36.18 | 36.36 | -2.363% | 870,340 | +59.213% |
| 2025-07-24 | 37.11 | 37.30 | 36.91 | 37.24 | -0.561% | 727,317 | +55.451% |
| 2025-07-23 | 37.52 | 37.67 | 37.22 | 37.45 | +0.027% | 898,504 | +54.579% |
| 2025-07-22 | 37.31 | 37.46 | 36.91 | 37.44 | +0.998% | 1,083,699 | +54.621% |
| 2025-07-21 | 36.84 | 37.23 | 36.80 | 37.07 | +2.037% | 859,090 | +56.164% |
| 2025-07-18 | 36.50 | 36.57 | 36.32 | 36.33 | -0.055% | 1,598,320 | +59.345% |
| 2025-07-17 | 35.99 | 36.37 | 35.86 | 36.35 | +0.748% | 796,163 | +59.257% |
| 2025-07-16 | 36.11 | 36.25 | 35.73 | 36.08 | +0.334% | 1,575,710 | +60.449% |
| 2025-07-15 | 36.40 | 36.51 | 35.82 | 35.96 | -1.073% | 1,455,464 | +60.984% |
| 2025-07-14 | 36.95 | 37.03 | 36.32 | 36.35 | -0.954% | 1,262,988 | +59.257% |
| 2025-07-11 | 35.87 | 36.74 | 35.81 | 36.70 | +3.790% | 2,293,049 | +57.738% |
| 2025-07-10 | 34.98 | 35.38 | 34.73 | 35.36 | +2.079% | 1,838,314 | +63.716% |
| 2025-07-09 | 34.72 | 34.77 | 34.58 | 34.64 | -0.830% | 655,768 | +67.119% |
| 2025-07-08 | 34.97 | 35.00 | 34.59 | 34.93 | -0.399% | 902,908 | +65.731% |
| 2025-07-07 | 34.68 | 35.08 | 34.64 | 35.07 | -0.142% | 967,573 | +65.070% |
| 2025-07-03 | 35.07 | 35.19 | 34.92 | 35.12 | +0.746% | 554,723 | +64.835% |
| 2025-07-02 | 34.62 | 34.86 | 34.55 | 34.86 | +1.514% | 701,455 | +66.064% |
| 2025-07-01 | 34.55 | 34.73 | 34.32 | 34.34 | -0.203% | 872,000 | +68.579% |
| 2025-06-30 | 34.35 | 34.42 | 34.22 | 34.41 | +0.555% | 597,621 | +68.236% |
| 2025-06-27 | 34.16 | 34.50 | 34.13 | 34.22 | -2.173% | 955,298 | +69.170% |
| 2025-06-26 | 34.75 | 34.98 | 34.62 | 34.98 | +1.011% | 1,169,253 | +65.495% |
| 2025-06-25 | 34.10 | 34.63 | 34.08 | 34.63 | +1.228% | 699,593 | +67.167% |
| 2025-06-24 | 34.12 | 34.24 | 33.63 | 34.21 | -1.041% | 882,422 | +69.220% |
| 2025-06-23 | 34.42 | 34.66 | 34.39 | 34.57 | +0.670% | 1,009,569 | +67.457% |
| 2025-06-20 | 34.38 | 34.40 | 34.17 | 34.34 | -1.633% | 3,811,519 | +68.579% |
| 2025-06-18 | 35.39 | 35.40 | 34.83 | 34.91 | -1.301% | 1,542,743 | +65.826% |
| 2025-06-17 | 35.30 | 35.52 | 35.09 | 35.37 | +1.813% | 1,095,860 | +63.670% |
| 2025-06-16 | 34.73 | 34.76 | 34.52 | 34.74 | +0.463% | 760,217 | +66.638% |
| 2025-06-13 | 34.64 | 34.67 | 34.40 | 34.58 | -0.346% | 864,330 | +67.409% |
| 2025-06-12 | 34.46 | 34.70 | 34.40 | 34.70 | +0.492% | 1,054,879 | +66.830% |
| 2025-06-11 | 34.55 | 34.65 | 34.36 | 34.53 | -0.861% | 1,144,883 | +67.651% |
| 2025-06-10 | 34.94 | 35.07 | 34.63 | 34.83 | -0.543% | 875,047 | +66.207% |
| 2025-06-09 | 34.73 | 35.17 | 34.61 | 35.02 | +2.129% | 1,227,734 | +65.306% |
| 2025-06-06 | 34.53 | 34.58 | 34.15 | 34.29 | +0.764% | 1,466,959 | +68.825% |
| 2025-06-05 | 34.02 | 34.37 | 33.66 | 34.03 | +3.592% | 2,035,763 | +70.115% |
| 2025-06-04 | 32.84 | 32.96 | 32.77 | 32.85 | -0.394% | 754,221 | +76.225% |
| 2025-06-03 | 32.78 | 33.00 | 32.57 | 32.98 | -0.423% | 877,607 | +75.531% |
| 2025-06-02 | 32.37 | 33.13 | 32.22 | 33.12 | +5.310% | 1,439,523 | +74.789% |
| 2025-05-30 | 31.65 | 31.66 | 31.24 | 31.45 | -1.101% | 709,204 | +84.070% |
| 2025-05-29 | 31.79 | 31.86 | 31.53 | 31.80 | +1.145% | 484,407 | +82.044% |
| 2025-05-28 | 31.71 | 31.71 | 31.42 | 31.44 | -0.789% | 396,844 | +84.128% |
| 2025-05-27 | 31.52 | 31.73 | 31.45 | 31.69 | -0.721% | 593,004 | +82.676% |
| 2025-05-23 | 31.63 | 31.98 | 31.49 | 31.92 | +1.366% | 838,161 | +81.360% |
| 2025-05-22 | 31.50 | 31.58 | 31.14 | 31.49 | -1.532% | 746,915 | +83.836% |
| 2025-05-21 | 31.67 | 32.01 | 31.57 | 31.98 | +1.267% | 793,232 | +81.019% |
| 2025-05-20 | 30.94 | 31.60 | 30.94 | 31.58 | +2.366% | 624,885 | +83.312% |
| 2025-05-19 | 30.90 | 30.97 | 30.74 | 30.85 | +0.358% | 251,802 | +87.650% |
| 2025-05-16 | 30.63 | 30.82 | 30.34 | 30.74 | -0.966% | 460,252 | +88.321% |
| 2025-05-15 | 30.71 | 31.06 | 30.61 | 31.04 | +1.206% | 501,997 | +86.501% |
| 2025-05-14 | 30.86 | 30.97 | 30.60 | 30.67 | -2.356% | 553,289 | +88.751% |
| 2025-05-13 | 31.14 | 31.46 | 31.06 | 31.41 | +1.159% | 521,898 | +84.304% |
| 2025-05-12 | 31.10 | 31.19 | 30.86 | 31.05 | -0.576% | 622,478 | +86.441% |
| 2025-05-09 | 31.12 | 31.34 | 31.09 | 31.23 | +1.166% | 430,842 | +85.367% |
| 2025-05-08 | 31.04 | 31.22 | 30.80 | 30.87 | -0.162% | 625,953 | +87.528% |
| 2025-05-07 | 31.24 | 31.32 | 30.75 | 30.92 | -2.430% | 761,769 | +87.225% |
| 2025-05-06 | 31.67 | 31.71 | 31.47 | 31.69 | +2.590% | 615,119 | +82.676% |
| 2025-05-05 | 31.02 | 31.05 | 30.67 | 30.89 | +1.179% | 335,241 | +87.407% |
| 2025-05-02 | 31.03 | 31.11 | 30.44 | 30.53 | -0.909% | 513,546 | +89.617% |
| 2025-05-01 | 30.87 | 30.98 | 30.60 | 30.81 | -0.773% | 1,255,971 | +87.894% |
| 2025-04-30 | 31.13 | 31.25 | 30.89 | 31.05 | -0.799% | 736,225 | +86.441% |
| 2025-04-29 | 31.93 | 31.97 | 31.29 | 31.30 | -1.106% | 658,565 | +84.952% |
| 2025-04-28 | 31.56 | 31.68 | 31.29 | 31.65 | +0.476% | 588,795 | +82.907% |
| 2025-04-25 | 31.45 | 31.56 | 31.07 | 31.50 | -1.685% | 851,107 | +83.778% |
| 2025-04-24 | 31.80 | 32.06 | 31.63 | 32.04 | -0.031% | 548,687 | +80.680% |
| 2025-04-23 | 31.27 | 32.11 | 31.15 | 32.05 | +3.554% | 1,048,249 | +80.624% |
| 2025-04-22 | 31.28 | 31.61 | 30.95 | 30.95 | -0.801% | 931,803 | +87.044% |
| 2025-04-21 | 31.40 | 31.45 | 30.99 | 31.20 | +0.710% | 1,241,100 | +85.545% |
| 2025-04-17 | 30.99 | 31.13 | 30.60 | 30.98 | -0.705% | 499,245 | +86.862% |
| 2025-04-16 | 31.29 | 31.47 | 31.16 | 31.20 | +1.102% | 858,238 | +85.545% |
| 2025-04-15 | 30.86 | 30.88 | 30.61 | 30.86 | 0.000% | 500,187 | +87.589% |