TBLU
Tortoise Global Water ETF
stockNYSEETF
At CloseNov 5, 2026 9:30:50 AM EST
52.87USD+1.071%(+0.56)1,602
After-hoursNov 6, 2026 4:10:30 PM EST
51.41USD-2.761%(-1.46)
TBLU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-05 | 52.87 | 52.87 | 52.87 | 52.87 | +1.071% | 3,919 | 0.000% |
| 2026-11-04 | 52.31 | 52.31 | 52.31 | 52.31 | +2.528% | 2,215 | +1.071% |
| 2026-10-30 | 51.25 | 51.26 | 51.02 | 51.02 | +2.101% | 1,781 | +3.626% |
| 2026-10-27 | 49.97 | 49.97 | 49.97 | 49.97 | -1.304% | 1,173 | +5.803% |
| 2026-10-26 | 50.63 | 50.63 | 50.63 | 50.63 | +0.377% | 1,652 | +4.424% |
| 2026-10-20 | 50.44 | 50.44 | 50.44 | 50.44 | +1.082% | 984 | +4.818% |
| 2026-10-19 | 49.90 | 49.90 | 49.90 | 49.90 | -0.617% | 1,417 | +5.952% |
| 2026-10-15 | 50.18 | 50.21 | 50.18 | 50.21 | +1.434% | 2,037 | +5.298% |
| 2026-10-14 | 49.50 | 49.50 | 49.50 | 49.50 | +0.040% | 3,648 | +6.808% |
| 2026-10-09 | 49.32 | 49.48 | 49.32 | 49.48 | +0.897% | 882 | +6.851% |
| 2026-10-08 | 49.13 | 49.13 | 49.04 | 49.04 | +0.245% | 495 | +7.810% |
| 2026-10-07 | 48.92 | 48.92 | 48.92 | 48.92 | -1.826% | 1,046 | +8.074% |
| 2026-10-06 | 49.83 | 49.83 | 49.83 | 49.83 | +1.570% | 1,238 | +6.101% |
| 2026-10-02 | 48.78 | 49.06 | 48.78 | 49.06 | +1.301% | 1,730 | +7.766% |
| 2026-10-01 | 48.35 | 48.43 | 48.35 | 48.43 | -0.738% | 1,585 | +9.168% |
| 2026-09-30 | 48.99 | 48.99 | 48.79 | 48.79 | -0.041% | 1,009 | +8.362% |
| 2026-09-29 | 48.85 | 48.85 | 48.81 | 48.81 | -0.773% | 929 | +8.318% |
| 2026-09-28 | 49.04 | 49.20 | 49.04 | 49.19 | -0.284% | 4,785 | +7.481% |
| 2026-09-25 | 48.96 | 49.33 | 48.96 | 49.33 | -0.020% | 1,849 | +7.176% |
| 2026-09-21 | 49.34 | 49.34 | 49.34 | 49.34 | +0.061% | 10,233 | +7.154% |
| 2026-09-18 | 49.31 | 49.31 | 49.31 | 49.31 | -1.083% | 1,570 | +7.220% |
| 2026-09-17 | 49.85 | 49.85 | 49.85 | 49.85 | +1.075% | 1,589 | +6.058% |
| 2026-09-15 | 49.32 | 49.32 | 49.32 | 49.32 | -0.585% | 5,662 | +7.198% |
| 2026-09-11 | 49.61 | 49.61 | 49.61 | 49.61 | +0.384% | 4,484 | +6.571% |
| 2026-09-10 | 49.42 | 49.42 | 49.42 | 49.42 | -2.774% | 5,079 | +6.981% |
| 2026-09-03 | 50.83 | 50.83 | 50.83 | 50.83 | -1.397% | 1,452 | +4.013% |
| 2026-08-27 | 51.41 | 51.55 | 51.41 | 51.55 | -0.348% | 1,521 | +2.561% |
| 2026-08-25 | 51.89 | 51.89 | 51.73 | 51.73 | +0.174% | 509 | +2.204% |
| 2026-08-20 | 51.68 | 51.68 | 51.64 | 51.64 | -0.520% | 881 | +2.382% |
| 2026-08-19 | 51.91 | 51.91 | 51.91 | 51.91 | +1.169% | 1,484 | +1.849% |
| 2026-08-18 | 51.31 | 51.31 | 51.31 | 51.31 | -0.735% | 5,390 | +3.040% |
| 2026-08-17 | 51.69 | 51.69 | 51.69 | 51.69 | -0.673% | 1,195 | +2.283% |
| 2026-08-14 | 52.04 | 52.04 | 52.04 | 52.04 | -0.268% | 756 | +1.595% |
| 2026-08-13 | 52.18 | 52.18 | 52.18 | 52.18 | -0.780% | 2,104 | +1.322% |
| 2026-08-10 | 52.59 | 52.59 | 52.59 | 52.59 | -1.054% | 757 | +0.532% |
| 2026-08-07 | 53.07 | 53.15 | 53.07 | 53.15 | +0.797% | 164 | -0.527% |
| 2026-08-06 | 53.18 | 53.18 | 52.73 | 52.73 | -0.547% | 2,482 | +0.266% |
| 2026-08-05 | 52.98 | 53.02 | 52.98 | 53.02 | +0.837% | 2,608 | -0.283% |
| 2026-08-04 | 52.02 | 52.58 | 52.02 | 52.58 | +3.179% | 2,266 | +0.552% |
| 2026-07-31 | 50.96 | 50.96 | 50.96 | 50.96 | -0.410% | 394 | +3.748% |
| 2026-07-29 | 51.17 | 51.17 | 51.17 | 51.17 | -0.156% | 2,633 | +3.322% |
| 2026-07-27 | 51.25 | 51.25 | 51.25 | 51.25 | +0.530% | 1,552 | +3.161% |
| 2026-07-24 | 50.98 | 50.98 | 50.98 | 50.98 | +0.691% | 424 | +3.707% |
| 2026-07-23 | 50.69 | 50.69 | 50.63 | 50.63 | -2.821% | 2,112 | +4.424% |
| 2026-07-17 | 51.88 | 52.10 | 51.88 | 52.10 | +0.385% | 991 | +1.478% |
| 2026-07-14 | 51.90 | 51.90 | 51.90 | 51.90 | +1.032% | 1,705 | +1.869% |
| 2026-07-13 | 51.81 | 51.81 | 51.29 | 51.37 | -0.233% | 1,405 | +2.920% |
| 2026-07-10 | 51.55 | 51.55 | 51.49 | 51.49 | -0.522% | 1,945 | +2.680% |
| 2026-07-02 | 51.74 | 51.76 | 51.71 | 51.76 | +0.388% | 1,512 | +2.145% |
| 2026-07-01 | 51.75 | 51.75 | 51.56 | 51.56 | +0.097% | 599 | +2.541% |
| 2026-06-30 | 51.51 | 51.51 | 51.51 | 51.51 | +0.175% | 2,849 | +2.640% |
| 2026-06-29 | 51.42 | 51.49 | 51.42 | 51.42 | -0.175% | 3,942 | +2.820% |
| 2026-06-25 | 51.78 | 51.78 | 51.51 | 51.51 | +0.743% | 6,472 | +2.640% |
| 2026-06-24 | 51.31 | 51.31 | 51.13 | 51.13 | +0.235% | 4,066 | +3.403% |
| 2026-06-18 | 51.11 | 51.11 | 50.92 | 51.01 | +1.010% | 17,035 | +3.646% |
| 2026-06-17 | 50.93 | 50.93 | 50.50 | 50.50 | -1.559% | 1,651 | +4.693% |
| 2026-06-16 | 51.35 | 51.35 | 51.30 | 51.30 | +1.584% | 1,186 | +3.060% |
| 2026-06-12 | 50.50 | 50.50 | 50.50 | 50.50 | +0.778% | 966 | +4.693% |
| 2026-06-11 | 49.40 | 50.11 | 49.40 | 50.11 | +0.926% | 2,558 | +5.508% |
| 2026-06-10 | 49.65 | 49.65 | 49.65 | 49.65 | -0.080% | 5,545 | +6.485% |
| 2026-06-08 | 49.68 | 49.69 | 49.68 | 49.69 | -0.381% | 4,075 | +6.400% |
| 2026-06-05 | 49.88 | 49.88 | 49.88 | 49.88 | -0.479% | 1,914 | +5.994% |
| 2026-06-04 | 50.12 | 50.12 | 50.12 | 50.12 | +0.521% | 6,318 | +5.487% |
| 2026-06-03 | 49.84 | 49.86 | 49.73 | 49.86 | +0.120% | 2,805 | +6.037% |
| 2026-06-02 | 49.82 | 49.82 | 49.80 | 49.80 | -0.380% | 2,561 | +6.165% |
| 2026-05-29 | 49.99 | 49.99 | 49.99 | 49.99 | -0.853% | 613 | +5.761% |
| 2026-05-27 | 50.42 | 50.42 | 50.42 | 50.42 | +1.920% | 2,019 | +4.859% |
| 2026-05-20 | 49.47 | 49.47 | 49.47 | 49.47 | -2.291% | 1,975 | +6.873% |
| 2026-05-14 | 50.63 | 50.63 | 50.63 | 50.63 | -0.533% | 4,224 | +4.424% |
| 2026-05-12 | 50.90 | 50.90 | 50.90 | 50.90 | -0.951% | 1,086 | +3.868% |
| 2026-05-11 | 51.37 | 51.49 | 51.37 | 51.39 | -2.114% | 6,193 | +2.880% |
| 2026-05-06 | 52.48 | 52.50 | 52.48 | 52.50 | +0.826% | 1,290 | +0.705% |
| 2026-04-28 | 52.07 | 52.07 | 52.07 | 52.07 | -1.699% | 2,794 | +1.536% |
| 2026-04-27 | 52.97 | 52.97 | 52.97 | 52.97 | +0.113% | 1,512 | -0.189% |
| 2026-04-23 | 52.92 | 52.92 | 52.91 | 52.91 | +0.494% | 6,852 | -0.076% |
| 2026-04-21 | 52.65 | 52.65 | 52.65 | 52.65 | -0.604% | 2,771 | +0.418% |
| 2026-04-20 | 52.97 | 52.97 | 52.97 | 52.97 | -0.749% | 4,455 | -0.189% |
| 2026-04-17 | 53.42 | 53.42 | 53.37 | 53.37 | +1.291% | 4,055 | -0.937% |
| 2026-04-16 | 52.69 | 52.69 | 52.69 | 52.69 | +0.076% | 2,311 | +0.342% |
| 2026-04-15 | 52.65 | 52.65 | 52.65 | 52.65 | +3.683% | 1,782 | +0.418% |
| 2026-04-07 | 50.62 | 50.78 | 50.62 | 50.78 | -0.568% | 988 | +4.116% |
| 2026-04-06 | 51.07 | 51.07 | 51.07 | 51.07 | +1.349% | 1,710 | +3.525% |
| 2026-03-31 | 50.39 | 50.39 | 50.39 | 50.39 | +0.050% | 1,944 | +4.922% |
| 2026-03-25 | 50.37 | 50.37 | 50.37 | 50.37 | +0.349% | 3,201 | +4.974% |
| 2026-03-23 | 49.93 | 50.19 | 49.93 | 50.19 | -2.883% | 4,704 | +5.340% |
| 2026-03-17 | 51.68 | 51.68 | 51.68 | 51.68 | -0.232% | 3,181 | +2.303% |
| 2026-03-11 | 51.80 | 51.80 | 51.80 | 51.80 | -1.051% | 5,042 | +2.066% |
| 2026-03-10 | 52.35 | 52.35 | 52.35 | 52.35 | +0.038% | 2,915 | +0.993% |
| 2026-03-09 | 52.33 | 52.33 | 52.33 | 52.33 | -2.205% | 3,660 | +1.032% |
| 2026-03-05 | 53.51 | 53.51 | 53.51 | 53.51 | -2.372% | 2,933 | -1.196% |
| 2026-03-04 | 54.83 | 54.83 | 54.80 | 54.81 | -1.967% | 7,304 | -3.540% |
| 2026-02-26 | 55.91 | 55.91 | 55.91 | 55.91 | +0.161% | 7,057 | -5.437% |
| 2026-02-25 | 55.82 | 55.82 | 55.82 | 55.82 | +0.072% | 608 | -5.285% |
| 2026-02-20 | 55.60 | 55.78 | 55.60 | 55.78 | +0.034% | 1,472 | -5.217% |
| 2026-02-17 | 55.76 | 55.76 | 55.76 | 55.76 | +0.489% | 3,712 | -5.185% |
| 2026-02-06 | 55.47 | 55.49 | 55.47 | 55.49 | +0.525% | 1,494 | -4.722% |
| 2026-02-04 | 55.20 | 55.20 | 55.20 | 55.20 | +1.620% | 12,354 | -4.221% |
| 2026-02-03 | 54.32 | 54.32 | 54.32 | 54.32 | +0.948% | 4,066 | -2.669% |
| 2026-01-29 | 53.81 | 53.81 | 53.81 | 53.81 | -1.012% | 6,262 | -1.747% |
| 2026-01-22 | 54.36 | 54.36 | 54.36 | 54.36 | +0.872% | 3,017 | -2.741% |
| 2026-01-21 | 53.89 | 53.89 | 53.89 | 53.89 | +4.196% | 4,061 | -1.893% |
| 2026-01-05 | 51.72 | 51.72 | 51.72 | 51.72 | +0.349% | 3,311 | +2.224% |
| 2026-01-02 | 51.54 | 51.54 | 51.54 | 51.54 | +0.999% | 13,742 | +2.581% |
| 2025-12-31 | 51.03 | 51.03 | 51.03 | 51.03 | -3.132% | 1,779 | +3.606% |
| 2025-12-30 | 52.68 | 52.68 | 52.68 | 52.68 | +0.133% | 1,221 | +0.361% |
| 2025-12-15 | 52.61 | 52.61 | 52.61 | 52.61 | +0.267% | 3,407 | +0.494% |
| 2025-12-10 | 52.47 | 52.47 | 52.47 | 52.47 | -0.907% | 961 | +0.762% |
| 2025-12-01 | 52.95 | 52.95 | 52.95 | 52.95 | -0.132% | 2,333 | -0.151% |
| 2025-11-10 | 52.69 | 53.02 | 52.69 | 53.02 | +0.038% | 2,495 | -0.283% |
| 2025-10-30 | 53.26 | 53.26 | 53.00 | 53.00 | -2.322% | 801 | -0.245% |
| 2025-10-21 | 54.26 | 54.26 | 54.26 | 54.26 | +1.649% | 2,714 | -2.562% |
| 2025-10-16 | 53.38 | 53.38 | 53.38 | 53.38 | +0.319% | 6,337 | -0.955% |
| 2025-10-15 | 53.21 | 53.21 | 53.21 | 53.21 | +1.488% | 12,096 | -0.639% |
| 2025-10-09 | 52.43 | 52.43 | 52.43 | 52.43 | -1.392% | 54,716 | +0.839% |
| 2025-10-07 | 53.36 | 53.36 | 53.17 | 53.17 | +0.625% | 3,977 | -0.564% |
| 2025-10-02 | 52.84 | 52.84 | 52.84 | 52.84 | -0.151% | 1,306 | +0.057% |
| 2025-09-22 | 52.92 | 52.92 | 52.92 | 52.92 | -0.057% | 1,110 | -0.094% |
| 2025-09-19 | 53.08 | 53.08 | 52.94 | 52.95 | -0.301% | 2,843 | -0.151% |
| 2025-09-17 | 53.11 | 53.11 | 53.11 | 53.11 | -0.803% | 3,401 | -0.452% |
| 2025-09-10 | 53.54 | 53.54 | 53.54 | 53.54 | -1.743% | 1,982 | -1.251% |
| 2025-08-27 | 54.49 | 54.49 | 54.49 | 54.49 | -0.073% | 2,605 | -2.973% |
| 2025-08-13 | 54.53 | 54.53 | 54.53 | 54.53 | +1.244% | 3,503 | -3.044% |
| 2025-08-06 | 53.86 | 53.86 | 53.86 | 53.86 | +1.317% | 7,528 | -1.838% |
| 2025-08-01 | 53.16 | 53.16 | 53.16 | 53.16 | -1.250% | 3,053 | -0.546% |
| 2025-07-23 | 53.83 | 53.83 | 53.83 | 53.83 | +2.208% | 3,789 | -1.789% |
| 2025-07-15 | 52.67 | 52.67 | 52.67 | 52.67 | -1.256% | 740 | +0.380% |
| 2025-07-11 | 53.30 | 53.34 | 53.30 | 53.34 | 0.000% | 3,036 | -0.881% |
| 2025-07-01 | 53.34 | 53.34 | 53.34 | 53.34 | +1.407% | 1,082 | -0.881% |
| 2025-06-26 | 52.60 | 52.60 | 52.60 | 52.60 | -0.473% | 2,142 | +0.513% |
| 2025-06-24 | 52.85 | 52.85 | 52.85 | 52.85 | +0.724% | 2,001 | +0.038% |
| 2025-06-23 | 52.47 | 52.47 | 52.47 | 52.47 | +0.652% | 1,597 | +0.762% |
| 2025-06-17 | 52.13 | 52.13 | 52.13 | 52.13 | -1.119% | 2,915 | +1.420% |
| 2025-06-10 | 52.72 | 52.72 | 52.72 | 52.72 | +0.842% | 2,601 | +0.285% |
| 2025-06-06 | 52.28 | 52.28 | 52.28 | 52.28 | +0.096% | 2,435 | +1.129% |
| 2025-06-05 | 52.23 | 52.23 | 52.23 | 52.23 | +1.972% | 3,630 | +1.225% |
| 2025-05-22 | 51.22 | 51.22 | 51.22 | 51.22 | +0.372% | 2,960 | +3.221% |
| 2025-05-15 | 51.03 | 51.03 | 51.03 | 51.03 | +0.710% | 14,437 | +3.606% |
| 2025-05-12 | 50.52 | 50.67 | 50.52 | 50.67 | +4.206% | 8,668 | +4.342% |
| 2025-04-28 | 48.56 | 48.63 | 48.53 | 48.63 | -0.175% | 4,039 | +8.730% |
| 2025-04-25 | 48.71 | 48.71 | 48.71 | 48.71 | +2.526% | 3,263 | +8.540% |
| 2025-04-23 | 47.51 | 47.51 | 47.51 | 47.51 | +10.798% | 4,505 | +11.282% |
| 2025-04-08 | 42.88 | 42.88 | 42.88 | 42.88 | -3.716% | 2,027 | +23.298% |
| 2025-04-04 | 44.52 | 44.53 | 44.52 | 44.53 | -4.799% | 3,090 | +18.716% |
| 2025-04-03 | 47.19 | 47.19 | 46.78 | 46.78 | -1.795% | 3,021 | +13.018% |
| 2025-04-02 | 47.66 | 47.66 | 47.63 | 47.63 | -0.532% | 5,825 | +10.990% |
| 2025-03-28 | 47.89 | 47.89 | 47.89 | 47.89 | +1.569% | 898 | +10.399% |
| 2025-03-21 | 47.15 | 47.15 | 47.15 | 47.15 | -1.257% | 1,104 | +12.131% |
| 2025-03-11 | 48.58 | 48.58 | 47.75 | 47.75 | -1.749% | 3,693 | +10.723% |
| 2025-03-10 | 48.73 | 48.73 | 48.60 | 48.60 | +2.122% | 2,571 | +8.786% |
| 2025-03-06 | 47.59 | 47.59 | 47.59 | 47.59 | +0.232% | 2,585 | +11.095% |
| 2025-03-03 | 47.48 | 47.48 | 47.48 | 47.48 | +0.871% | 4,693 | +11.352% |
| 2025-02-27 | 47.07 | 47.07 | 47.07 | 47.07 | -0.591% | 2,511 | +12.322% |
| 2025-02-25 | 47.24 | 47.41 | 47.21 | 47.35 | +0.809% | 4,083 | +11.658% |
| 2025-02-24 | 46.97 | 46.97 | 46.97 | 46.97 | -1.199% | 2,588 | +12.561% |
| 2025-02-14 | 47.62 | 47.63 | 47.52 | 47.54 | +0.169% | 3,059 | +11.212% |
| 2025-02-11 | 47.46 | 47.46 | 47.46 | 47.46 | +0.636% | 736 | +11.399% |
| 2025-02-10 | 47.16 | 47.16 | 47.16 | 47.16 | -0.464% | 5,379 | +12.108% |
| 2025-02-06 | 47.38 | 47.38 | 47.38 | 47.38 | -0.629% | 1,008 | +11.587% |
| 2025-01-24 | 47.37 | 47.68 | 47.37 | 47.68 | +1.296% | 2,876 | +10.885% |
| 2025-01-03 | 47.01 | 47.07 | 47.01 | 47.07 | +0.577% | 13,469 | +12.322% |
| 2025-01-02 | 46.55 | 46.80 | 46.55 | 46.80 | -1.681% | 13,328 | +12.970% |
| 2024-12-27 | 47.60 | 47.60 | 47.60 | 47.60 | -0.668% | 2,379 | +11.071% |
| 2024-12-26 | 47.92 | 47.92 | 47.92 | 47.92 | +0.546% | 595 | +10.330% |
| 2024-12-19 | 47.66 | 47.66 | 47.66 | 47.66 | -4.832% | 2,084 | +10.932% |
| 2024-12-16 | 50.08 | 50.08 | 50.08 | 50.08 | -0.259% | 1,032 | +5.571% |
| 2024-12-13 | 50.21 | 50.21 | 50.21 | 50.21 | -0.810% | 2,799 | +5.298% |
| 2024-12-12 | 50.62 | 50.62 | 50.62 | 50.62 | -0.765% | 1,823 | +4.445% |
| 2024-12-03 | 50.98 | 51.01 | 50.98 | 51.01 | +1.311% | 2,012 | +3.646% |
| 2024-11-29 | 50.35 | 50.35 | 50.35 | 50.35 | +1.656% | 2,070 | +5.005% |
| 2024-11-21 | 49.53 | 49.53 | 49.53 | 49.53 | +1.538% | 1,493 | +6.743% |
| 2024-11-20 | 48.75 | 48.78 | 48.75 | 48.78 | -0.652% | 447 | +8.385% |
| 2024-11-15 | 49.10 | 49.10 | 49.10 | 49.10 | -0.547% | 1,751 | +7.678% |
| 2024-11-13 | 49.37 | 49.37 | 49.37 | 49.37 | -1.946% | 2,214 | +7.089% |
| 2024-11-11 | 50.35 | 50.35 | 50.35 | 50.35 | -0.415% | 1,965 | +5.005% |
| 2024-11-07 | 50.56 | 50.56 | 50.56 | 50.56 | -0.217% | 1,367 | +4.569% |
| 2024-11-06 | 50.67 | 50.67 | 50.67 | 50.67 | +3.156% | 1,443 | +4.342% |
| 2024-10-21 | 49.12 | 49.12 | 49.12 | 49.12 | -1.464% | 1,569 | +7.634% |
| 2024-10-14 | 49.85 | 49.85 | 49.85 | 49.85 | +0.161% | 1,847 | +6.058% |
| 2024-10-03 | 49.77 | 49.77 | 49.77 | 49.77 | +46.728% | 4,111 | +6.229% |
| 2020-08-20 | 33.99 | 33.99 | 33.92 | 33.92 | -0.707% | 1,713 | +55.867% |
| 2020-08-19 | 34.24 | 34.24 | 34.14 | 34.16 | -0.881% | 1,362 | +54.765% |
| 2020-08-18 | 34.78 | 34.78 | 34.31 | 34.47 | +0.657% | 1,161 | +53.402% |
| 2020-08-17 | 34.65 | 34.66 | 34.20 | 34.24 | -0.533% | 3,829 | +54.410% |
| 2020-08-14 | 34.69 | 34.69 | 34.22 | 34.42 | -1.044% | 2,157 | +53.587% |
| 2020-08-13 | 34.79 | 34.79 | 34.73 | 34.79 | +0.177% | 1,974 | +51.984% |
| 2020-08-12 | 34.73 | 34.95 | 34.70 | 34.73 | +1.272% | 2,423 | +52.253% |
| 2020-08-11 | 34.50 | 34.53 | 34.29 | 34.29 | +0.091% | 3,263 | +54.188% |
| 2020-08-10 | 34.26 | 34.26 | 34.26 | 34.26 | +0.534% | 354 | +54.329% |
| 2020-08-07 | 33.66 | 34.12 | 33.66 | 34.08 | +0.829% | 1,740 | +55.153% |
| 2020-08-06 | 33.79 | 33.85 | 33.55 | 33.80 | +0.769% | 1,359 | +56.439% |
| 2020-08-05 | 33.70 | 33.70 | 33.53 | 33.54 | +0.760% | 1,274 | +57.642% |
| 2020-08-04 | 33.41 | 33.41 | 33.24 | 33.28 | +0.186% | 3,048 | +58.840% |
| 2020-08-03 | 33.00 | 33.27 | 33.00 | 33.22 | +0.788% | 1,813 | +59.136% |
| 2020-07-31 | 33.67 | 33.67 | 32.85 | 32.96 | -1.233% | 2,488 | +60.390% |
| 2020-07-30 | 33.70 | 33.79 | 33.28 | 33.38 | -1.604% | 3,759 | +58.412% |
| 2020-07-29 | 33.64 | 33.94 | 33.64 | 33.92 | +1.685% | 1,695 | +55.871% |
| 2020-07-28 | 33.51 | 33.52 | 33.31 | 33.36 | -0.203% | 1,678 | +58.497% |
| 2020-07-27 | 33.10 | 33.42 | 33.10 | 33.42 | +1.062% | 1,575 | +58.175% |
| 2020-07-24 | 33.05 | 33.16 | 32.99 | 33.07 | +0.194% | 2,168 | +59.854% |
| 2020-07-23 | 33.00 | 33.14 | 32.92 | 33.01 | +0.030% | 3,980 | +60.164% |
| 2020-07-22 | 32.99 | 33.00 | 32.94 | 33.00 | +1.238% | 1,801 | +60.212% |
| 2020-07-21 | 32.73 | 32.92 | 32.60 | 32.60 | +0.489% | 4,549 | +62.195% |
| 2020-07-20 | 32.50 | 32.50 | 32.37 | 32.44 | -0.335% | 1,928 | +62.987% |
| 2020-07-17 | 32.30 | 32.55 | 32.30 | 32.55 | +0.793% | 2,310 | +62.441% |
| 2020-07-16 | 32.34 | 32.34 | 32.25 | 32.29 | +0.143% | 1,708 | +63.729% |
| 2020-07-15 | 32.31 | 32.36 | 32.22 | 32.25 | +1.273% | 1,690 | +63.962% |
| 2020-07-14 | 31.69 | 31.84 | 31.61 | 31.84 | +1.740% | 1,030 | +66.050% |
| 2020-07-13 | 31.50 | 31.78 | 31.30 | 31.30 | -0.618% | 10,776 | +68.939% |
| 2020-07-10 | 31.20 | 31.49 | 31.20 | 31.49 | +1.073% | 1,057 | +67.895% |
| 2020-07-09 | 31.30 | 31.31 | 30.88 | 31.16 | -0.715% | 2,904 | +69.697% |
| 2020-07-08 | 31.27 | 31.38 | 31.24 | 31.38 | +1.030% | 1,482 | +68.483% |
| 2020-07-07 | 31.12 | 31.49 | 31.06 | 31.06 | -1.691% | 6,069 | +70.219% |
| 2020-07-06 | 31.97 | 31.97 | 31.48 | 31.59 | +1.018% | 2,657 | +67.340% |
| 2020-07-02 | 31.49 | 31.50 | 31.28 | 31.28 | +0.694% | 2,427 | +69.043% |
| 2020-07-01 | 31.14 | 31.14 | 31.06 | 31.06 | -0.196% | 863 | +70.217% |
| 2020-06-30 | 30.70 | 31.12 | 30.70 | 31.12 | +1.471% | 3,465 | +69.884% |
| 2020-06-29 | 30.24 | 30.71 | 30.24 | 30.67 | +1.791% | 3,854 | +72.383% |
| 2020-06-26 | 30.06 | 30.48 | 30.06 | 30.13 | -0.977% | 1,157 | +75.470% |
| 2020-06-25 | 30.28 | 30.43 | 30.23 | 30.43 | -0.138% | 1,095 | +73.756% |
| 2020-06-24 | 30.90 | 30.90 | 30.40 | 30.47 | -3.344% | 2,725 | +73.515% |
| 2020-06-23 | 31.83 | 31.83 | 31.52 | 31.52 | -0.238% | 1,017 | +67.712% |
| 2020-06-22 | 31.69 | 31.69 | 31.60 | 31.60 | +0.657% | 678 | +67.313% |
| 2020-06-19 | 32.22 | 32.22 | 31.39 | 31.39 | -0.653% | 6,098 | +68.411% |
| 2020-06-18 | 31.25 | 31.60 | 31.25 | 31.60 | -0.279% | 1,428 | +67.312% |
| 2020-06-17 | 31.82 | 32.00 | 31.69 | 31.69 | +0.048% | 1,501 | +66.845% |
| 2020-06-16 | 32.30 | 32.30 | 31.67 | 31.67 | +1.810% | 5,340 | +66.926% |
| 2020-06-15 | 30.57 | 31.11 | 30.27 | 31.11 | +0.808% | 6,527 | +69.948% |
| 2020-06-12 | 31.20 | 31.20 | 30.20 | 30.86 | +2.104% | 188,656 | +71.322% |
| 2020-06-11 | 31.17 | 31.24 | 30.22 | 30.22 | -6.477% | 2,690 | +74.927% |
| 2020-06-10 | 32.45 | 32.45 | 32.27 | 32.32 | -0.516% | 1,655 | +63.596% |
| 2020-06-09 | 32.74 | 32.74 | 32.34 | 32.48 | -1.710% | 2,873 | +62.752% |
| 2020-06-08 | 33.06 | 33.06 | 32.96 | 33.05 | +0.916% | 1,411 | +59.970% |
| 2020-06-05 | 33.20 | 33.40 | 32.74 | 32.75 | +0.975% | 7,879 | +61.435% |
| 2020-06-04 | 32.58 | 32.58 | 32.28 | 32.43 | -0.571% | 3,809 | +63.008% |
| 2020-06-03 | 32.40 | 32.69 | 32.16 | 32.62 | +2.766% | 189,680 | +62.078% |
| 2020-06-02 | 31.47 | 31.74 | 31.47 | 31.74 | +1.417% | 2,007 | +66.562% |
| 2020-06-01 | 31.17 | 31.30 | 31.11 | 31.30 | +1.489% | 2,462 | +68.922% |
| 2020-05-29 | 30.82 | 30.84 | 30.65 | 30.84 | +0.398% | 2,093 | +71.438% |
| 2020-05-28 | 31.11 | 31.11 | 30.72 | 30.72 | +0.540% | 1,174 | +72.120% |
| 2020-05-27 | 30.34 | 30.56 | 30.34 | 30.55 | +1.774% | 1,993 | +73.049% |
| 2020-05-26 | 29.33 | 30.16 | 29.33 | 30.02 | +3.951% | 5,752 | +76.118% |
| 2020-05-22 | 28.90 | 28.90 | 28.84 | 28.88 | -0.607% | 1,453 | +83.077% |
| 2020-05-21 | 29.07 | 29.10 | 29.05 | 29.05 | +0.017% | 2,113 | +81.966% |
| 2020-05-20 | 29.10 | 29.10 | 29.05 | 29.05 | +0.808% | 1,909 | +81.997% |
| 2020-05-19 | 28.96 | 29.11 | 28.82 | 28.82 | -0.887% | 2,458 | +83.467% |
| 2020-05-18 | 28.56 | 29.11 | 28.56 | 29.08 | +4.600% | 2,398 | +81.839% |
| 2020-05-15 | 27.95 | 27.95 | 27.58 | 27.80 | +0.305% | 1,861 | +90.204% |
| 2020-05-14 | 27.78 | 27.78 | 27.20 | 27.71 | -1.029% | 5,387 | +90.785% |
| 2020-05-13 | 28.43 | 28.46 | 27.76 | 28.00 | -1.663% | 6,059 | +88.821% |
| 2020-05-12 | 28.83 | 28.96 | 28.46 | 28.47 | -1.228% | 8,822 | +85.682% |
| 2020-05-11 | 28.78 | 28.84 | 28.52 | 28.83 | -0.286% | 9,467 | +83.402% |
| 2020-05-08 | 28.77 | 28.91 | 28.68 | 28.91 | +1.504% | 5,648 | +82.878% |
| 2020-05-07 | 28.49 | 28.54 | 28.41 | 28.48 | +0.647% | 1,660 | +85.629% |
| 2020-05-06 | 28.95 | 28.95 | 28.23 | 28.30 | -1.158% | 5,677 | +86.830% |
| 2020-05-05 | 28.83 | 28.93 | 28.58 | 28.63 | +0.105% | 10,190 | +84.666% |
| 2020-05-04 | 28.14 | 28.60 | 28.14 | 28.60 | -0.843% | 3,369 | +84.860% |
| 2020-05-01 | 29.47 | 29.47 | 28.70 | 28.84 | -2.524% | 8,642 | +83.302% |
| 2020-04-30 | 30.40 | 30.40 | 29.51 | 29.59 | -1.185% | 6,765 | +78.675% |
| 2020-04-29 | 29.85 | 30.16 | 29.85 | 29.94 | +2.550% | 14,615 | +76.559% |
| 2020-04-28 | 29.43 | 29.65 | 29.16 | 29.20 | +0.467% | 70,890 | +81.061% |
| 2020-04-27 | 28.94 | 29.08 | 28.57 | 29.06 | +2.492% | 9,808 | +81.906% |
| 2020-04-24 | 28.52 | 28.52 | 28.12 | 28.36 | +0.918% | 970 | +86.438% |
| 2020-04-23 | 28.55 | 28.55 | 28.10 | 28.10 | -0.197% | 4,025 | +88.149% |
| 2020-04-22 | 28.47 | 28.47 | 27.99 | 28.16 | +2.165% | 3,454 | +87.778% |
| 2020-04-21 | 28.05 | 28.14 | 27.44 | 27.56 | -2.910% | 215,181 | +91.844% |
| 2020-04-20 | 28.89 | 28.89 | 28.26 | 28.39 | -2.417% | 17,488 | +86.260% |
| 2020-04-17 | 29.04 | 29.21 | 28.74 | 29.09 | +3.113% | 9,371 | +81.758% |
| 2020-04-16 | 28.72 | 28.82 | 28.01 | 28.21 | +0.421% | 3,999 | +87.416% |
| 2020-04-15 | 28.96 | 28.96 | 28.09 | 28.09 | -3.298% | 6,216 | +88.204% |
| 2020-04-14 | 29.10 | 29.10 | 28.97 | 29.05 | +1.484% | 1,506 | +81.997% |
| 2020-04-13 | 29.51 | 29.51 | 28.49 | 28.63 | -1.564% | 14,032 | +84.697% |
| 2020-04-09 | 28.96 | 29.88 | 28.70 | 29.08 | +3.219% | 220,808 | +81.809% |
| 2020-04-08 | 27.23 | 28.17 | 27.23 | 28.17 | +3.557% | 3,267 | +87.661% |
| 2020-04-07 | 28.74 | 28.74 | 27.21 | 27.21 | +1.551% | 1,939 | +94.336% |
| 2020-04-06 | 26.82 | 26.90 | 26.70 | 26.79 | +4.499% | 1,980 | +97.350% |
| 2020-04-03 | 27.00 | 27.00 | 25.32 | 25.64 | -2.615% | 6,393 | +106.229% |
| 2020-04-02 | 26.92 | 26.92 | 25.85 | 26.32 | +2.069% | 7,460 | +100.836% |
| 2020-04-01 | 27.27 | 27.27 | 25.79 | 25.79 | -6.110% | 4,692 | +104.990% |
| 2020-03-31 | 27.49 | 27.97 | 27.27 | 27.47 | -2.738% | 9,338 | +92.465% |
| 2020-03-30 | 27.11 | 28.27 | 27.11 | 28.24 | +2.852% | 74,492 | +87.196% |
| 2020-03-27 | 28.06 | 28.19 | 27.02 | 27.46 | -2.555% | 11,612 | +92.535% |
| 2020-03-26 | 26.02 | 28.19 | 26.02 | 28.18 | +8.541% | 5,949 | +87.615% |
| 2020-03-25 | 25.96 | 26.64 | 25.69 | 25.96 | +2.207% | 6,805 | +103.640% |
| 2020-03-24 | 25.07 | 25.40 | 23.96 | 25.40 | +9.021% | 14,800 | +108.134% |
| 2020-03-23 | 25.15 | 25.15 | 22.84 | 23.30 | -5.477% | 27,448 | +126.910% |
| 2020-03-20 | 25.75 | 26.14 | 24.59 | 24.65 | -4.070% | 15,835 | +114.483% |
| 2020-03-19 | 25.81 | 25.86 | 25.65 | 25.70 | -0.596% | 1,881 | +105.753% |
| 2020-03-18 | 26.45 | 26.45 | 25.83 | 25.85 | -6.318% | 4,673 | +104.526% |
| 2020-03-17 | 25.61 | 27.59 | 25.45 | 27.59 | +7.798% | 7,705 | +91.604% |
| 2020-03-16 | 27.26 | 27.26 | 25.60 | 25.60 | -10.252% | 11,381 | +106.544% |
| 2020-03-13 | 29.30 | 29.30 | 27.29 | 28.52 | +4.223% | 6,478 | +85.370% |
| 2020-03-12 | 29.16 | 29.75 | 27.37 | 27.37 | -10.098% | 18,654 | +93.198% |
| 2020-03-11 | 32.26 | 32.26 | 30.09 | 30.44 | -6.748% | 35,337 | +73.688% |
| 2020-03-10 | 32.01 | 32.91 | 31.36 | 32.64 | +2.875% | 9,481 | +61.968% |
| 2020-03-09 | 32.57 | 32.57 | 31.68 | 31.73 | -6.795% | 8,662 | +66.625% |
| 2020-03-06 | 34.04 | 34.07 | 33.55 | 34.04 | -1.742% | 3,287 | +55.303% |
| 2020-03-05 | 34.77 | 34.94 | 34.59 | 34.65 | -2.434% | 2,742 | +52.598% |
| 2020-03-04 | 35.05 | 35.51 | 34.73 | 35.51 | +4.475% | 5,456 | +48.884% |
| 2020-03-03 | 34.11 | 34.83 | 33.73 | 33.99 | +0.874% | 4,776 | +55.546% |
| 2020-03-02 | 32.82 | 33.70 | 32.82 | 33.70 | +3.362% | 7,371 | +56.905% |
| 2020-02-28 | 33.29 | 33.29 | 32.17 | 32.60 | -3.380% | 9,252 | +62.180% |
| 2020-02-27 | 35.10 | 35.10 | 33.72 | 33.74 | -5.331% | 383,668 | +56.698% |
| 2020-02-26 | 35.71 | 35.85 | 35.31 | 35.64 | +0.868% | 21,210 | +48.345% |
| 2020-02-25 | 36.44 | 36.44 | 35.28 | 35.33 | -2.299% | 12,291 | +49.632% |
| 2020-02-24 | 36.76 | 36.76 | 36.14 | 36.16 | -3.071% | 11,790 | +46.191% |
| 2020-02-21 | 37.57 | 37.57 | 37.31 | 37.31 | -0.041% | 4,577 | +41.701% |
| 2020-02-20 | 37.27 | 37.42 | 37.19 | 37.33 | +0.070% | 18,565 | +41.643% |
| 2020-02-19 | 37.51 | 37.58 | 37.30 | 37.30 | +0.055% | 195,791 | +41.743% |
| 2020-02-18 | 37.55 | 37.55 | 37.24 | 37.28 | +0.039% | 4,720 | +41.820% |
| 2020-02-14 | 37.27 | 37.30 | 37.15 | 37.27 | +0.162% | 9,843 | +41.875% |
| 2020-02-13 | 37.00 | 37.21 | 37.00 | 37.20 | +0.175% | 10,963 | +42.105% |
| 2020-02-12 | 37.00 | 37.14 | 36.98 | 37.14 | +0.541% | 4,735 | +42.353% |
| 2020-02-11 | 36.98 | 37.04 | 36.89 | 36.94 | +1.425% | 4,743 | +43.124% |
| 2020-02-10 | 36.50 | 36.50 | 36.29 | 36.42 | +0.551% | 4,504 | +45.164% |
| 2020-02-07 | 36.47 | 36.59 | 36.22 | 36.22 | -0.285% | 4,300 | +45.963% |
| 2020-02-06 | 36.79 | 36.79 | 36.33 | 36.33 | -0.507% | 2,225 | +45.547% |
| 2020-02-05 | 36.45 | 36.61 | 36.37 | 36.51 | +1.000% | 2,261 | +44.810% |
| 2020-02-04 | 36.51 | 36.51 | 36.15 | 36.15 | +0.931% | 2,112 | +46.257% |
| 2020-02-03 | 35.74 | 35.92 | 35.73 | 35.81 | +0.809% | 4,951 | +47.620% |
| 2020-01-31 | 36.15 | 36.15 | 35.40 | 35.53 | -1.754% | 1,788 | +48.814% |
| 2020-01-30 | 36.05 | 36.16 | 35.85 | 36.16 | +0.005% | 2,638 | +46.204% |
| 2020-01-29 | 36.02 | 36.16 | 36.02 | 36.16 | +0.853% | 1,754 | +46.211% |
| 2020-01-28 | 35.29 | 35.93 | 35.29 | 35.85 | +0.559% | 1,899 | +47.458% |
| 2020-01-27 | 35.83 | 35.83 | 35.64 | 35.66 | -1.192% | 1,795 | +48.282% |
| 2020-01-24 | 36.62 | 36.62 | 36.02 | 36.09 | +0.134% | 14,843 | +46.515% |
| 2020-01-23 | 35.95 | 36.15 | 35.77 | 36.04 | -0.438% | 3,225 | +46.712% |
| 2020-01-22 | 36.22 | 36.22 | 36.11 | 36.20 | +0.263% | 1,666 | +46.070% |
| 2020-01-21 | 36.11 | 36.21 | 36.05 | 36.10 | +0.571% | 4,498 | +46.454% |
| 2020-01-17 | 36.08 | 36.08 | 35.84 | 35.90 | +0.937% | 1,437 | +47.291% |
| 2020-01-16 | 35.71 | 35.71 | 35.35 | 35.56 | +0.071% | 5,799 | +48.671% |
| 2020-01-15 | 35.37 | 35.66 | 35.37 | 35.54 | +0.961% | 1,870 | +48.777% |
| 2020-01-14 | 35.43 | 35.43 | 35.20 | 35.20 | +0.379% | 1,038 | +50.207% |
| 2020-01-13 | 34.74 | 35.13 | 34.74 | 35.06 | +1.652% | 3,573 | +50.777% |
| 2020-01-10 | 34.77 | 34.77 | 34.49 | 34.49 | -0.029% | 1,293 | +53.269% |
| 2020-01-09 | 34.44 | 34.54 | 34.44 | 34.51 | +0.157% | 2,628 | +53.224% |
| 2020-01-08 | 34.63 | 34.63 | 34.38 | 34.45 | +0.121% | 9,113 | +53.464% |
| 2020-01-07 | 34.76 | 34.76 | 34.37 | 34.41 | -0.739% | 4,604 | +53.649% |
| 2020-01-06 | 34.88 | 34.88 | 34.48 | 34.67 | -0.487% | 14,302 | +52.514% |
| 2020-01-03 | 34.82 | 34.98 | 34.67 | 34.84 | +0.057% | 11,704 | +51.770% |
| 2020-01-02 | 35.36 | 35.41 | 34.76 | 34.82 | -0.515% | 3,390 | +51.858% |
| 2019-12-31 | 34.90 | 35.00 | 34.90 | 35.00 | +0.491% | 510 | +51.076% |
| 2019-12-30 | 35.15 | 35.16 | 34.80 | 34.82 | -0.361% | 3,212 | +51.817% |
| 2019-12-27 | 34.91 | 35.20 | 34.91 | 34.95 | +0.347% | 3,867 | +51.269% |
| 2019-12-26 | 35.02 | 35.02 | 34.82 | 34.83 | +0.418% | 514 | +51.794% |
| 2019-12-24 | 35.13 | 35.13 | 34.62 | 34.69 | 0.000% | 1,394 | +52.429% |
| 2019-12-23 | 35.00 | 35.22 | 34.64 | 34.69 | +0.044% | 14,198 | +52.429% |
| 2019-12-20 | 34.83 | 34.83 | 34.58 | 34.67 | +0.405% | 2,979 | +52.497% |
| 2019-12-19 | 34.52 | 34.61 | 34.49 | 34.53 | -0.145% | 1,500 | +53.114% |
| 2019-12-18 | 34.88 | 34.91 | 34.58 | 34.58 | -0.213% | 2,499 | +52.892% |
| 2019-12-17 | 34.65 | 34.65 | 34.65 | 34.65 | +0.309% | 303 | +52.566% |
| 2019-12-16 | 34.44 | 34.66 | 34.44 | 34.55 | +1.164% | 1,669 | +53.037% |
| 2019-12-13 | 34.21 | 34.35 | 34.04 | 34.15 | +1.247% | 18,854 | +54.818% |
| 2019-12-12 | 34.25 | 34.25 | 33.66 | 33.73 | -0.579% | 2,083 | +56.748% |
| 2019-12-11 | 33.84 | 33.93 | 33.84 | 33.93 | +0.792% | 581 | +55.841% |
| 2019-12-10 | 33.85 | 33.85 | 33.63 | 33.66 | +0.247% | 2,782 | +57.075% |
| 2019-12-09 | 33.76 | 33.76 | 33.57 | 33.58 | +0.058% | 6,468 | +57.464% |
| 2019-12-06 | 33.54 | 33.60 | 33.54 | 33.56 | +0.801% | 579 | +57.555% |
| 2019-12-05 | 33.20 | 33.31 | 33.19 | 33.29 | -0.050% | 1,547 | +58.816% |
| 2019-12-04 | 33.10 | 33.35 | 33.10 | 33.31 | +1.591% | 2,438 | +58.737% |
| 2019-12-03 | 33.00 | 33.00 | 32.76 | 32.78 | -1.131% | 5,982 | +61.263% |
| 2019-12-02 | 33.37 | 33.37 | 33.08 | 33.16 | +0.277% | 3,904 | +59.439% |
| 2019-11-29 | 33.41 | 33.41 | 33.07 | 33.07 | -0.725% | 592 | +59.880% |
| 2019-11-27 | 33.34 | 33.34 | 33.20 | 33.31 | +0.180% | 1,465 | +58.721% |
| 2019-11-26 | 33.23 | 33.25 | 33.16 | 33.25 | +0.711% | 1,284 | +59.008% |
| 2019-11-25 | 32.86 | 33.02 | 32.86 | 33.02 | +0.948% | 2,773 | +60.139% |
| 2019-11-22 | 33.07 | 33.07 | 32.58 | 32.71 | +0.276% | 629 | +61.657% |
| 2019-11-21 | 32.83 | 32.83 | 32.54 | 32.62 | -0.661% | 2,161 | +62.102% |
| 2019-11-20 | 32.88 | 32.88 | 32.61 | 32.83 | +0.092% | 1,407 | +61.031% |
| 2019-11-19 | 33.00 | 33.00 | 32.80 | 32.80 | -0.705% | 2,787 | +61.179% |
| 2019-11-18 | 32.90 | 33.10 | 32.90 | 33.03 | 0.000% | 1,871 | +60.042% |