TFPM
Triple Flag Precious Metals Corp.
stockNYSE
At CloseOct 2, 2026 3:59:50 PM EDT
30.62USD+0.608%(+0.18)544,056
After-hoursOct 2, 2026 4:35:30 PM EDT
30.50USD-0.408%(-0.12)
TFPM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.91 | 31.01 | 30.18 | 30.61 | +0.558% | 544,056 | 0.000% |
| 2026-10-01 | 30.75 | 30.90 | 30.36 | 30.44 | -1.201% | 359,558 | +0.558% |
| 2026-09-30 | 31.33 | 31.34 | 30.71 | 30.81 | -0.773% | 446,875 | -0.649% |
| 2026-09-29 | 30.89 | 31.14 | 30.61 | 31.05 | +0.714% | 444,613 | -1.417% |
| 2026-09-28 | 30.97 | 31.34 | 30.54 | 30.83 | -4.225% | 497,589 | -0.714% |
| 2026-09-25 | 32.02 | 32.27 | 31.67 | 32.19 | +0.468% | 252,193 | -4.908% |
| 2026-09-24 | 32.30 | 32.31 | 31.70 | 32.04 | -1.476% | 349,503 | -4.463% |
| 2026-09-23 | 32.82 | 32.82 | 32.27 | 32.52 | -3.587% | 419,693 | -5.873% |
| 2026-09-22 | 32.63 | 34.05 | 32.63 | 33.73 | +2.961% | 382,172 | -9.250% |
| 2026-09-21 | 33.32 | 33.39 | 32.43 | 32.76 | -1.147% | 406,885 | -6.563% |
| 2026-09-18 | 32.86 | 33.24 | 32.46 | 33.14 | +0.821% | 419,066 | -7.634% |
| 2026-09-17 | 32.85 | 33.16 | 32.42 | 32.87 | +2.879% | 368,354 | -6.876% |
| 2026-09-16 | 33.18 | 33.19 | 31.39 | 31.95 | -1.904% | 582,967 | -4.194% |
| 2026-09-15 | 32.54 | 32.63 | 32.02 | 32.57 | -0.123% | 593,411 | -6.018% |
| 2026-09-14 | 32.77 | 33.15 | 32.31 | 32.61 | -3.464% | 526,919 | -6.133% |
| 2026-09-11 | 33.60 | 34.27 | 33.60 | 33.78 | +2.488% | 929,231 | -9.384% |
| 2026-09-10 | 32.89 | 33.45 | 32.66 | 32.96 | -2.773% | 424,808 | -7.130% |
| 2026-09-09 | 34.37 | 35.00 | 33.84 | 33.90 | +0.207% | 319,210 | -9.705% |
| 2026-09-08 | 33.80 | 34.30 | 33.45 | 33.83 | -0.265% | 494,276 | -9.518% |
| 2026-09-04 | 33.90 | 34.30 | 33.62 | 33.92 | -1.823% | 389,375 | -9.758% |
| 2026-09-03 | 35.14 | 35.16 | 34.12 | 34.55 | +1.320% | 532,855 | -11.404% |
| 2026-09-02 | 33.52 | 34.14 | 33.47 | 34.10 | +4.441% | 501,679 | -10.235% |
| 2026-09-01 | 32.58 | 33.66 | 32.33 | 32.65 | -3.116% | 548,748 | -6.248% |
| 2026-08-31 | 33.81 | 33.88 | 33.13 | 33.70 | -0.882% | 1,138,979 | -9.169% |
| 2026-08-28 | 35.34 | 35.34 | 33.60 | 34.00 | -2.913% | 478,887 | -9.971% |
| 2026-08-27 | 34.91 | 35.37 | 34.56 | 35.02 | +0.114% | 296,595 | -12.593% |
| 2026-08-26 | 35.10 | 35.93 | 34.98 | 34.98 | -2.017% | 451,281 | -12.493% |
| 2026-08-25 | 34.00 | 35.73 | 33.73 | 35.70 | +2.882% | 467,289 | -14.258% |
| 2026-08-24 | 34.06 | 34.74 | 33.79 | 34.70 | +2.693% | 1,241,656 | -11.787% |
| 2026-08-21 | 34.29 | 34.29 | 33.22 | 33.79 | +1.502% | 822,702 | -9.411% |
| 2026-08-20 | 32.43 | 33.38 | 32.36 | 33.29 | +1.711% | 652,870 | -8.050% |
| 2026-08-19 | 32.25 | 33.13 | 32.17 | 32.73 | +6.404% | 577,365 | -6.477% |
| 2026-08-18 | 31.15 | 31.32 | 30.68 | 30.76 | -2.781% | 590,132 | -0.488% |
| 2026-08-17 | 31.80 | 32.12 | 31.51 | 31.64 | +0.540% | 536,022 | -3.255% |
| 2026-08-14 | 31.75 | 31.93 | 31.41 | 31.47 | +0.543% | 402,719 | -2.733% |
| 2026-08-13 | 31.75 | 32.00 | 31.25 | 31.30 | -2.946% | 516,940 | -2.204% |
| 2026-08-12 | 32.54 | 32.74 | 32.08 | 32.25 | +0.844% | 476,402 | -5.085% |
| 2026-08-11 | 31.95 | 32.27 | 31.59 | 31.98 | -0.062% | 655,145 | -4.284% |
| 2026-08-10 | 32.26 | 32.44 | 31.58 | 32.00 | -1.901% | 1,074,276 | -4.344% |
| 2026-08-07 | 33.82 | 34.15 | 32.29 | 32.62 | +1.588% | 781,484 | -6.162% |
| 2026-08-06 | 30.92 | 32.31 | 30.92 | 32.11 | +2.686% | 608,838 | -4.671% |
| 2026-08-05 | 31.30 | 32.02 | 31.09 | 31.27 | +4.582% | 871,211 | -2.111% |
| 2026-08-04 | 30.00 | 30.30 | 29.58 | 29.90 | +2.187% | 424,135 | +2.375% |
| 2026-08-03 | 28.67 | 29.31 | 28.50 | 29.26 | +1.703% | 247,213 | +4.614% |
| 2026-07-31 | 28.84 | 29.15 | 28.41 | 28.77 | -2.935% | 452,959 | +6.396% |
| 2026-07-30 | 29.22 | 29.69 | 28.78 | 29.64 | +3.275% | 383,921 | +3.273% |
| 2026-07-29 | 28.58 | 29.38 | 28.01 | 28.70 | +0.455% | 470,667 | +6.655% |
| 2026-07-28 | 28.78 | 28.91 | 28.26 | 28.57 | -1.618% | 321,257 | +7.140% |
| 2026-07-27 | 29.27 | 29.79 | 28.53 | 29.04 | +0.034% | 366,483 | +5.406% |
| 2026-07-24 | 28.94 | 29.33 | 28.56 | 29.03 | +1.079% | 535,489 | +5.443% |
| 2026-07-23 | 28.35 | 29.03 | 28.25 | 28.72 | -1.711% | 431,879 | +6.581% |
| 2026-07-22 | 29.20 | 29.65 | 29.03 | 29.22 | +2.454% | 366,013 | +4.757% |
| 2026-07-21 | 27.93 | 28.57 | 27.93 | 28.52 | +4.126% | 430,065 | +7.328% |
| 2026-07-20 | 27.32 | 27.76 | 27.21 | 27.39 | +0.110% | 356,477 | +11.756% |
| 2026-07-17 | 27.01 | 27.61 | 26.67 | 27.36 | +0.736% | 381,725 | +11.879% |
| 2026-07-16 | 26.97 | 27.24 | 26.90 | 27.16 | -0.876% | 591,872 | +12.703% |
| 2026-07-15 | 27.84 | 27.95 | 27.10 | 27.40 | -1.722% | 466,097 | +11.715% |
| 2026-07-14 | 28.52 | 28.64 | 27.79 | 27.88 | +1.051% | 412,652 | +9.792% |
| 2026-07-13 | 27.70 | 27.86 | 27.29 | 27.59 | -1.815% | 508,605 | +10.946% |
| 2026-07-10 | 28.22 | 28.47 | 27.75 | 28.10 | -1.438% | 412,917 | +8.932% |
| 2026-07-09 | 28.48 | 28.67 | 27.81 | 28.51 | +2.924% | 459,316 | +7.366% |
| 2026-07-08 | 28.60 | 28.60 | 27.24 | 27.70 | -5.072% | 661,772 | +10.505% |
| 2026-07-07 | 29.93 | 30.23 | 28.87 | 29.18 | -2.992% | 679,296 | +4.901% |
| 2026-07-06 | 31.62 | 31.84 | 29.66 | 30.08 | -4.478% | 1,022,936 | +1.762% |
| 2026-07-02 | 30.90 | 31.50 | 30.64 | 31.49 | +4.341% | 1,349,901 | -2.795% |
| 2026-07-01 | 29.99 | 31.49 | 29.92 | 30.18 | +0.701% | 876,789 | +1.425% |
| 2026-06-30 | 30.10 | 30.30 | 29.48 | 29.97 | -0.465% | 1,256,669 | +2.135% |
| 2026-06-29 | 30.14 | 30.34 | 29.48 | 30.11 | +0.702% | 1,220,421 | +1.661% |
| 2026-06-26 | 28.87 | 30.53 | 28.71 | 29.90 | +6.141% | 1,681,772 | +2.375% |
| 2026-06-25 | 28.76 | 28.81 | 27.96 | 28.17 | +0.356% | 405,098 | +8.662% |
| 2026-06-24 | 27.48 | 28.48 | 27.16 | 28.07 | -2.535% | 496,730 | +9.049% |
| 2026-06-23 | 28.79 | 29.27 | 28.41 | 28.80 | -3.550% | 569,350 | +6.285% |
| 2026-06-22 | 29.24 | 29.89 | 29.17 | 29.86 | -0.632% | 573,022 | +2.512% |
| 2026-06-18 | 30.59 | 31.23 | 29.53 | 30.05 | -1.669% | 829,162 | +1.864% |
| 2026-06-17 | 31.13 | 32.19 | 30.52 | 30.56 | -2.395% | 637,110 | +0.164% |
| 2026-06-16 | 30.94 | 31.44 | 30.57 | 31.31 | +1.854% | 504,930 | -2.236% |
| 2026-06-15 | 30.86 | 31.43 | 30.40 | 30.74 | +5.418% | 1,158,348 | -0.423% |
| 2026-06-12 | 28.56 | 29.38 | 28.51 | 29.16 | +4.143% | 888,485 | +4.973% |
| 2026-06-11 | 27.19 | 28.13 | 26.61 | 28.00 | +4.283% | 1,180,733 | +9.321% |
| 2026-06-10 | 27.23 | 27.88 | 26.83 | 26.85 | -3.556% | 900,103 | +14.004% |
| 2026-06-09 | 28.89 | 28.94 | 27.34 | 27.84 | -2.213% | 776,037 | +9.950% |
| 2026-06-08 | 28.36 | 28.81 | 28.27 | 28.47 | +0.707% | 588,948 | +7.517% |
| 2026-06-05 | 29.76 | 29.76 | 28.11 | 28.27 | -7.007% | 728,500 | +8.277% |
| 2026-06-04 | 30.49 | 30.82 | 30.17 | 30.40 | +1.774% | 397,297 | +0.691% |
| 2026-06-03 | 30.36 | 30.55 | 29.77 | 29.87 | -3.427% | 326,807 | +2.477% |
| 2026-06-02 | 30.49 | 30.93 | 29.93 | 30.93 | +1.743% | 551,705 | -1.035% |
| 2026-06-01 | 30.83 | 30.88 | 29.87 | 30.40 | -4.040% | 746,515 | +0.691% |
| 2026-05-29 | 30.70 | 31.90 | 30.61 | 31.68 | +3.462% | 671,394 | -3.378% |
| 2026-05-28 | 30.29 | 31.05 | 29.82 | 30.62 | +0.065% | 631,017 | -0.033% |
| 2026-05-27 | 30.62 | 31.09 | 30.38 | 30.60 | -3.165% | 444,475 | +0.033% |
| 2026-05-26 | 31.74 | 31.96 | 31.29 | 31.60 | +2.798% | 377,958 | -3.133% |
| 2026-05-22 | 31.71 | 31.71 | 30.72 | 30.74 | -3.606% | 693,918 | -0.423% |
| 2026-05-21 | 31.27 | 32.43 | 31.06 | 31.89 | +0.536% | 399,580 | -4.014% |
| 2026-05-20 | 30.94 | 32.01 | 30.77 | 31.72 | +2.887% | 504,046 | -3.499% |
| 2026-05-19 | 31.28 | 31.30 | 30.64 | 30.83 | -2.714% | 584,810 | -0.714% |
| 2026-05-18 | 32.01 | 32.57 | 31.38 | 31.69 | -0.907% | 734,262 | -3.408% |
| 2026-05-15 | 33.03 | 33.31 | 31.67 | 31.98 | -6.519% | 1,136,568 | -4.284% |
| 2026-05-14 | 35.50 | 35.60 | 34.18 | 34.21 | -3.850% | 514,348 | -10.523% |
| 2026-05-13 | 34.99 | 36.12 | 34.68 | 35.58 | +0.708% | 601,564 | -13.969% |
| 2026-05-12 | 35.00 | 35.77 | 34.41 | 35.33 | -0.535% | 457,114 | -13.360% |
| 2026-05-11 | 33.61 | 35.59 | 33.61 | 35.52 | +6.411% | 916,589 | -13.823% |
| 2026-05-08 | 32.99 | 33.39 | 32.70 | 33.38 | +3.025% | 568,413 | -8.298% |
| 2026-05-07 | 33.57 | 33.90 | 32.23 | 32.40 | -0.887% | 1,411,139 | -5.525% |
| 2026-05-06 | 32.73 | 33.08 | 32.34 | 32.69 | +5.045% | 667,225 | -6.363% |
| 2026-05-05 | 31.88 | 31.88 | 31.12 | 31.12 | -0.702% | 319,161 | -1.639% |
| 2026-05-04 | 31.12 | 31.90 | 31.05 | 31.34 | -0.603% | 391,404 | -2.329% |
| 2026-05-01 | 31.86 | 32.00 | 31.35 | 31.53 | -1.191% | 352,784 | -2.918% |
| 2026-04-30 | 32.38 | 32.63 | 31.53 | 31.91 | +1.302% | 586,617 | -4.074% |
| 2026-04-29 | 31.77 | 31.96 | 31.38 | 31.50 | -2.326% | 416,386 | -2.825% |
| 2026-04-28 | 32.78 | 32.96 | 31.84 | 32.25 | -4.018% | 525,284 | -5.085% |
| 2026-04-27 | 33.50 | 33.75 | 33.04 | 33.60 | -0.474% | 462,727 | -8.899% |
| 2026-04-24 | 34.28 | 34.44 | 33.32 | 33.76 | -0.560% | 696,837 | -9.331% |
| 2026-04-23 | 33.97 | 34.53 | 33.32 | 33.95 | -1.251% | 686,246 | -9.838% |
| 2026-04-22 | 34.78 | 34.96 | 34.12 | 34.38 | +0.556% | 344,493 | -10.966% |
| 2026-04-21 | 35.79 | 35.99 | 34.15 | 34.19 | -5.422% | 366,991 | -10.471% |
| 2026-04-20 | 36.04 | 36.30 | 35.70 | 36.15 | -0.578% | 333,188 | -15.325% |
| 2026-04-17 | 35.50 | 36.80 | 35.50 | 36.36 | +2.770% | 395,950 | -15.814% |
| 2026-04-16 | 35.85 | 36.28 | 35.16 | 35.38 | -0.757% | 392,697 | -13.482% |
| 2026-04-15 | 35.53 | 35.95 | 34.74 | 35.65 | -0.447% | 531,141 | -14.137% |
| 2026-04-14 | 35.91 | 36.38 | 35.53 | 35.81 | +0.505% | 519,508 | -14.521% |
| 2026-04-13 | 35.36 | 35.77 | 35.19 | 35.63 | 0.000% | 512,713 | -14.089% |
| 2026-04-10 | 35.83 | 36.21 | 35.38 | 35.63 | +0.650% | 285,350 | -14.089% |
| 2026-04-09 | 36.50 | 36.88 | 35.40 | 35.40 | -1.338% | 371,925 | -13.531% |
| 2026-04-08 | 37.18 | 37.25 | 35.54 | 35.88 | +1.471% | 632,428 | -14.688% |
| 2026-04-07 | 35.54 | 35.67 | 34.34 | 35.36 | +0.142% | 447,410 | -13.433% |
| 2026-04-06 | 35.81 | 36.03 | 35.25 | 35.31 | -1.396% | 336,142 | -13.311% |
| 2026-04-02 | 34.14 | 36.12 | 33.84 | 35.81 | -0.251% | 526,469 | -14.521% |
| 2026-04-01 | 35.45 | 36.45 | 35.12 | 35.90 | +3.428% | 536,930 | -14.735% |
| 2026-03-31 | 33.49 | 34.78 | 33.42 | 34.71 | +5.598% | 799,332 | -11.812% |
| 2026-03-30 | 33.66 | 33.66 | 32.53 | 32.87 | +0.275% | 722,800 | -6.876% |
| 2026-03-27 | 31.75 | 33.05 | 31.57 | 32.78 | +3.669% | 761,588 | -6.620% |
| 2026-03-26 | 31.41 | 32.76 | 31.14 | 31.62 | -2.618% | 650,627 | -3.194% |
| 2026-03-25 | 33.35 | 33.48 | 32.22 | 32.47 | +1.628% | 644,051 | -5.728% |
| 2026-03-24 | 31.15 | 32.06 | 30.61 | 31.95 | +0.948% | 703,533 | -4.194% |
| 2026-03-23 | 31.24 | 32.19 | 31.06 | 31.65 | +3.601% | 992,453 | -3.286% |
| 2026-03-20 | 31.79 | 31.82 | 30.04 | 30.55 | -3.931% | 1,274,215 | +0.196% |
| 2026-03-19 | 31.59 | 32.25 | 30.88 | 31.80 | -6.663% | 1,103,545 | -3.742% |
| 2026-03-18 | 34.77 | 35.00 | 33.76 | 34.07 | -5.936% | 607,548 | -10.156% |
| 2026-03-17 | 36.84 | 37.30 | 35.89 | 36.22 | -0.984% | 405,857 | -15.489% |
| 2026-03-16 | 36.00 | 36.91 | 35.59 | 36.58 | +1.923% | 642,826 | -16.320% |
| 2026-03-13 | 37.14 | 37.19 | 35.48 | 35.89 | -4.268% | 1,162,820 | -14.712% |
| 2026-03-12 | 37.98 | 38.08 | 37.31 | 37.49 | -1.961% | 523,568 | -18.352% |
| 2026-03-11 | 38.59 | 38.59 | 37.37 | 38.24 | -2.274% | 496,526 | -19.953% |
| 2026-03-10 | 39.89 | 39.89 | 38.85 | 39.13 | +0.411% | 654,957 | -21.774% |
| 2026-03-09 | 37.58 | 38.97 | 36.37 | 38.97 | +0.646% | 1,035,359 | -21.452% |
| 2026-03-06 | 37.56 | 39.05 | 36.96 | 38.72 | +1.335% | 832,024 | -20.945% |
| 2026-03-05 | 38.53 | 38.81 | 36.96 | 38.21 | -2.699% | 690,260 | -19.890% |
| 2026-03-04 | 39.60 | 39.60 | 38.45 | 39.27 | +1.604% | 599,838 | -22.052% |
| 2026-03-03 | 38.70 | 38.82 | 37.04 | 38.65 | -6.030% | 1,027,015 | -20.802% |
| 2026-03-02 | 41.50 | 41.70 | 39.87 | 41.13 | -0.556% | 723,674 | -25.577% |
| 2026-02-27 | 41.00 | 41.38 | 40.61 | 41.36 | +2.351% | 445,998 | -25.991% |
| 2026-02-26 | 39.67 | 40.50 | 39.26 | 40.41 | +1.304% | 639,918 | -24.251% |
| 2026-02-25 | 39.92 | 40.46 | 39.45 | 39.89 | +1.812% | 392,920 | -23.264% |
| 2026-02-24 | 37.84 | 39.25 | 37.75 | 39.18 | +1.110% | 356,152 | -21.873% |
| 2026-02-23 | 38.12 | 38.75 | 37.75 | 38.75 | +2.758% | 569,360 | -21.006% |
| 2026-02-20 | 36.31 | 37.71 | 36.00 | 37.71 | +2.724% | 828,566 | -18.828% |
| 2026-02-19 | 35.94 | 36.90 | 35.45 | 36.71 | +2.142% | 579,683 | -16.617% |
| 2026-02-18 | 36.11 | 36.29 | 35.66 | 35.94 | +1.040% | 520,978 | -14.830% |
| 2026-02-17 | 34.57 | 35.82 | 34.45 | 35.57 | -1.713% | 715,056 | -13.944% |
| 2026-02-13 | 35.29 | 36.23 | 34.88 | 36.19 | +4.595% | 421,677 | -15.419% |
| 2026-02-12 | 37.00 | 37.15 | 34.57 | 34.60 | -7.313% | 641,325 | -11.532% |
| 2026-02-11 | 37.69 | 37.79 | 36.23 | 37.33 | +2.640% | 520,190 | -18.002% |
| 2026-02-10 | 35.53 | 36.67 | 35.23 | 36.37 | +1.905% | 429,587 | -15.837% |
| 2026-02-09 | 34.99 | 35.85 | 34.93 | 35.69 | +4.204% | 648,321 | -14.234% |
| 2026-02-06 | 33.79 | 34.65 | 33.62 | 34.25 | +4.548% | 600,176 | -10.628% |
| 2026-02-05 | 32.77 | 34.21 | 32.05 | 32.76 | -5.071% | 888,880 | -6.563% |
| 2026-02-04 | 35.76 | 35.88 | 33.30 | 34.51 | -1.513% | 709,570 | -11.301% |
| 2026-02-03 | 35.74 | 36.30 | 34.12 | 35.04 | +2.877% | 744,051 | -12.643% |
| 2026-02-02 | 34.07 | 34.67 | 33.10 | 34.06 | +1.008% | 707,726 | -10.129% |
| 2026-01-30 | 34.61 | 36.07 | 33.42 | 33.72 | -9.840% | 1,188,839 | -9.223% |
| 2026-01-29 | 40.26 | 40.29 | 37.33 | 37.40 | -5.220% | 1,095,466 | -18.155% |
| 2026-01-28 | 38.91 | 39.64 | 38.38 | 39.46 | +2.760% | 742,231 | -22.428% |
| 2026-01-27 | 38.71 | 38.92 | 37.54 | 38.40 | -0.544% | 791,202 | -20.286% |
| 2026-01-26 | 40.00 | 40.27 | 38.61 | 38.61 | +0.416% | 925,659 | -20.720% |
| 2026-01-23 | 39.23 | 39.71 | 38.38 | 38.45 | -1.081% | 650,570 | -20.390% |
| 2026-01-22 | 37.65 | 39.30 | 37.43 | 38.87 | +4.097% | 777,240 | -21.250% |
| 2026-01-21 | 39.15 | 39.73 | 37.26 | 37.34 | -2.226% | 843,381 | -18.024% |
| 2026-01-20 | 39.06 | 39.07 | 37.84 | 38.19 | +3.244% | 732,568 | -19.848% |
| 2026-01-16 | 36.30 | 36.99 | 35.90 | 36.99 | +1.537% | 491,378 | -17.248% |
| 2026-01-15 | 36.00 | 36.73 | 35.83 | 36.43 | -0.137% | 478,426 | -15.976% |
| 2026-01-14 | 37.48 | 37.60 | 35.92 | 36.48 | -0.301% | 677,908 | -16.091% |
| 2026-01-13 | 36.72 | 36.91 | 36.00 | 36.59 | +1.273% | 697,623 | -16.343% |
| 2026-01-12 | 36.29 | 36.71 | 35.79 | 36.13 | +2.934% | 698,095 | -15.278% |
| 2026-01-09 | 35.08 | 35.61 | 34.75 | 35.10 | +0.775% | 445,629 | -12.792% |
| 2026-01-08 | 34.20 | 34.84 | 33.60 | 34.83 | -0.029% | 370,187 | -12.116% |
| 2026-01-07 | 34.01 | 34.85 | 33.18 | 34.84 | -0.656% | 416,008 | -12.141% |
| 2026-01-06 | 33.81 | 35.15 | 33.65 | 35.07 | +5.189% | 592,092 | -12.717% |
| 2026-01-05 | 33.12 | 34.27 | 32.97 | 33.34 | +1.739% | 586,578 | -8.188% |
| 2026-01-02 | 33.50 | 33.79 | 31.93 | 32.77 | -1.355% | 492,563 | -6.591% |
| 2025-12-31 | 33.24 | 33.70 | 33.05 | 33.22 | -0.598% | 406,709 | -7.857% |
| 2025-12-30 | 34.08 | 34.42 | 33.11 | 33.42 | +0.845% | 675,326 | -8.408% |
| 2025-12-29 | 34.00 | 34.30 | 33.07 | 33.14 | -6.622% | 907,943 | -7.634% |
| 2025-12-26 | 35.35 | 35.86 | 34.73 | 35.49 | +1.691% | 512,208 | -13.750% |
| 2025-12-24 | 34.90 | 34.98 | 34.12 | 34.90 | +0.230% | 453,558 | -12.292% |
| 2025-12-23 | 35.10 | 35.14 | 34.29 | 34.82 | +0.057% | 850,173 | -12.091% |
| 2025-12-22 | 35.15 | 35.44 | 34.55 | 34.80 | +1.045% | 805,895 | -12.040% |
| 2025-12-19 | 33.15 | 34.60 | 33.09 | 34.44 | +4.206% | 1,118,787 | -11.121% |
| 2025-12-18 | 33.47 | 33.92 | 32.95 | 33.05 | -1.783% | 778,274 | -7.383% |
| 2025-12-17 | 34.11 | 34.11 | 33.14 | 33.65 | -0.444% | 595,538 | -9.034% |
| 2025-12-16 | 34.18 | 34.70 | 33.50 | 33.80 | -0.559% | 485,224 | -9.438% |
| 2025-12-15 | 35.27 | 35.67 | 33.81 | 33.99 | -1.961% | 677,489 | -9.944% |
| 2025-12-12 | 35.42 | 35.77 | 34.40 | 34.67 | -0.086% | 739,436 | -11.710% |
| 2025-12-11 | 34.25 | 35.25 | 33.93 | 34.70 | +1.730% | 673,742 | -11.787% |
| 2025-12-10 | 33.51 | 34.47 | 32.99 | 34.11 | +1.973% | 440,996 | -10.261% |
| 2025-12-09 | 32.45 | 33.65 | 32.45 | 33.45 | +3.368% | 464,507 | -8.490% |
| 2025-12-08 | 32.75 | 32.99 | 32.35 | 32.36 | -1.191% | 412,919 | -5.408% |
| 2025-12-05 | 33.10 | 33.45 | 32.42 | 32.75 | -0.122% | 326,569 | -6.534% |
| 2025-12-04 | 32.20 | 33.02 | 32.20 | 32.79 | +0.954% | 292,959 | -6.648% |
| 2025-12-03 | 32.89 | 33.24 | 32.35 | 32.48 | -0.399% | 320,947 | -5.757% |
| 2025-12-02 | 33.66 | 33.75 | 31.85 | 32.61 | -2.946% | 531,839 | -6.133% |
| 2025-12-01 | 34.50 | 34.50 | 33.10 | 33.60 | +0.328% | 602,976 | -8.899% |
| 2025-11-28 | 32.86 | 33.50 | 32.61 | 33.49 | +3.014% | 317,062 | -8.600% |
| 2025-11-26 | 31.91 | 32.65 | 31.90 | 32.51 | +2.945% | 426,155 | -5.844% |
| 2025-11-25 | 31.50 | 31.83 | 31.34 | 31.58 | +0.127% | 342,637 | -3.072% |
| 2025-11-24 | 29.84 | 31.64 | 29.84 | 31.54 | +6.195% | 535,567 | -2.949% |
| 2025-11-21 | 29.47 | 30.23 | 29.30 | 29.70 | -0.034% | 660,472 | +3.064% |
| 2025-11-20 | 31.44 | 31.89 | 29.68 | 29.71 | -5.352% | 655,091 | +3.029% |
| 2025-11-19 | 31.33 | 32.11 | 31.19 | 31.39 | +1.652% | 572,209 | -2.485% |
| 2025-11-18 | 30.42 | 31.20 | 30.40 | 30.88 | +2.049% | 441,758 | -0.874% |
| 2025-11-17 | 30.18 | 30.43 | 29.79 | 30.26 | +0.532% | 498,390 | +1.157% |
| 2025-11-14 | 29.13 | 30.33 | 29.00 | 30.10 | -2.399% | 883,669 | +1.694% |
| 2025-11-13 | 32.24 | 32.44 | 30.76 | 30.84 | -2.405% | 994,068 | -0.746% |
| 2025-11-12 | 30.50 | 31.65 | 30.26 | 31.60 | +4.187% | 770,863 | -3.133% |
| 2025-11-11 | 30.05 | 30.43 | 29.27 | 30.33 | +1.984% | 424,017 | +0.923% |
| 2025-11-10 | 29.43 | 29.81 | 29.06 | 29.74 | +4.278% | 706,628 | +2.925% |
| 2025-11-07 | 27.96 | 28.54 | 27.76 | 28.52 | +2.886% | 488,459 | +7.328% |
| 2025-11-06 | 27.77 | 28.26 | 27.64 | 27.72 | -0.324% | 346,818 | +10.426% |
| 2025-11-05 | 27.43 | 28.41 | 27.43 | 27.81 | +2.130% | 349,542 | +10.068% |
| 2025-11-04 | 27.44 | 27.62 | 26.92 | 27.23 | -2.785% | 441,587 | +12.413% |
| 2025-11-03 | 27.99 | 28.29 | 27.42 | 28.01 | +0.901% | 433,166 | +9.282% |
| 2025-10-31 | 28.26 | 28.28 | 27.66 | 27.76 | -1.873% | 575,804 | +10.267% |
| 2025-10-30 | 28.06 | 28.55 | 27.90 | 28.29 | +1.072% | 415,118 | +8.201% |
| 2025-10-29 | 28.76 | 28.76 | 27.71 | 27.99 | -0.321% | 510,995 | +9.360% |
| 2025-10-28 | 27.10 | 28.19 | 26.89 | 28.08 | +1.153% | 556,767 | +9.010% |
| 2025-10-27 | 27.97 | 28.28 | 27.15 | 27.76 | -3.477% | 724,810 | +10.267% |
| 2025-10-24 | 28.40 | 29.18 | 28.39 | 28.76 | -0.347% | 437,781 | +6.433% |
| 2025-10-23 | 29.55 | 29.59 | 28.73 | 28.86 | -1.535% | 443,069 | +6.064% |
| 2025-10-22 | 28.07 | 29.66 | 28.00 | 29.31 | +0.549% | 605,061 | +4.435% |
| 2025-10-21 | 30.17 | 30.52 | 29.05 | 29.15 | -8.792% | 883,888 | +5.009% |
| 2025-10-20 | 31.56 | 32.20 | 31.00 | 31.96 | +3.430% | 566,398 | -4.224% |
| 2025-10-17 | 32.60 | 32.81 | 30.20 | 30.90 | -7.096% | 920,818 | -0.939% |
| 2025-10-16 | 33.16 | 33.51 | 32.39 | 33.26 | +2.972% | 598,076 | -7.968% |
| 2025-10-15 | 31.75 | 32.64 | 31.67 | 32.30 | +2.540% | 630,050 | -5.232% |
| 2025-10-14 | 30.60 | 31.95 | 30.33 | 31.50 | +1.613% | 1,308,895 | -2.825% |
| 2025-10-13 | 30.36 | 31.17 | 30.36 | 31.00 | +3.333% | 567,613 | -1.258% |
| 2025-10-10 | 29.94 | 30.55 | 29.60 | 30.00 | +1.454% | 589,305 | +2.033% |
| 2025-10-09 | 31.22 | 31.29 | 29.30 | 29.57 | -4.366% | 859,079 | +3.517% |
| 2025-10-08 | 31.39 | 31.39 | 30.64 | 30.92 | +2.998% | 693,844 | -1.003% |
| 2025-10-07 | 30.55 | 30.70 | 29.67 | 30.02 | -1.315% | 585,807 | +1.965% |
| 2025-10-06 | 30.06 | 30.87 | 29.96 | 30.42 | +2.183% | 793,636 | +0.625% |
| 2025-10-03 | 29.67 | 29.92 | 29.39 | 29.77 | +1.190% | 452,005 | +2.822% |
| 2025-10-02 | 30.17 | 30.44 | 28.28 | 29.42 | -1.966% | 887,533 | +4.045% |
| 2025-10-01 | 29.51 | 30.14 | 29.51 | 30.01 | +2.563% | 724,181 | +1.999% |
| 2025-09-30 | 29.05 | 29.86 | 28.80 | 29.26 | +0.240% | 808,441 | +4.614% |
| 2025-09-29 | 29.28 | 29.58 | 28.91 | 29.19 | +1.956% | 688,074 | +4.865% |
| 2025-09-26 | 28.20 | 28.64 | 28.09 | 28.63 | +2.360% | 505,824 | +6.916% |
| 2025-09-25 | 27.83 | 28.24 | 27.66 | 27.97 | +0.902% | 449,262 | +9.439% |
| 2025-09-24 | 28.44 | 28.57 | 27.59 | 27.72 | -2.566% | 424,353 | +10.426% |
| 2025-09-23 | 28.70 | 28.77 | 28.24 | 28.45 | -0.105% | 694,086 | +7.592% |
| 2025-09-22 | 29.06 | 29.19 | 28.10 | 28.48 | +0.529% | 714,387 | +7.479% |
| 2025-09-19 | 27.86 | 28.33 | 27.75 | 28.33 | +1.760% | 1,565,730 | +8.048% |
| 2025-09-18 | 27.74 | 27.93 | 27.39 | 27.84 | +0.360% | 461,960 | +9.950% |
| 2025-09-17 | 27.80 | 28.35 | 27.50 | 27.74 | -1.386% | 659,413 | +10.346% |
| 2025-09-16 | 28.65 | 28.71 | 28.01 | 28.13 | -1.884% | 446,505 | +8.816% |
| 2025-09-15 | 28.66 | 29.30 | 28.46 | 28.67 | +0.070% | 744,472 | +6.767% |
| 2025-09-12 | 28.27 | 28.83 | 28.27 | 28.65 | -0.762% | 631,064 | +6.841% |
| 2025-09-11 | 28.04 | 28.91 | 27.89 | 28.87 | +2.195% | 415,800 | +6.027% |
| 2025-09-10 | 28.89 | 29.25 | 28.14 | 28.25 | -1.155% | 501,986 | +8.354% |
| 2025-09-09 | 28.84 | 28.88 | 28.37 | 28.58 | -0.695% | 630,103 | +7.103% |
| 2025-09-08 | 28.73 | 29.09 | 28.39 | 28.78 | +1.588% | 872,068 | +6.359% |
| 2025-09-05 | 27.38 | 28.49 | 27.11 | 28.33 | +5.082% | 1,317,177 | +8.048% |
| 2025-09-04 | 27.02 | 27.31 | 26.71 | 26.96 | -1.173% | 485,698 | +13.539% |
| 2025-09-03 | 27.97 | 28.09 | 27.22 | 27.28 | -1.516% | 743,996 | +12.207% |
| 2025-09-02 | 28.00 | 28.24 | 27.27 | 27.70 | +1.206% | 1,304,690 | +10.505% |
| 2025-08-29 | 26.79 | 27.75 | 26.74 | 27.37 | +2.394% | 833,665 | +11.838% |
| 2025-08-28 | 26.54 | 26.89 | 26.20 | 26.73 | +1.481% | 505,448 | +14.516% |
| 2025-08-27 | 26.29 | 26.43 | 26.00 | 26.34 | -0.566% | 523,114 | +16.211% |
| 2025-08-26 | 26.26 | 26.80 | 26.26 | 26.49 | +1.068% | 613,154 | +15.553% |
| 2025-08-25 | 26.43 | 26.54 | 26.07 | 26.21 | -0.494% | 481,816 | +16.787% |
| 2025-08-22 | 25.80 | 26.51 | 25.69 | 26.34 | +1.191% | 346,874 | +16.211% |
| 2025-08-21 | 25.37 | 26.04 | 25.36 | 26.03 | +2.926% | 372,922 | +17.595% |
| 2025-08-20 | 25.06 | 25.42 | 25.06 | 25.29 | +1.689% | 361,070 | +21.036% |
| 2025-08-19 | 25.71 | 25.73 | 24.75 | 24.87 | -3.828% | 531,580 | +23.080% |
| 2025-08-18 | 26.26 | 26.35 | 25.52 | 25.86 | -0.957% | 368,754 | +18.368% |
| 2025-08-15 | 25.85 | 26.16 | 25.56 | 26.11 | +1.162% | 1,713,557 | +17.235% |
| 2025-08-14 | 25.98 | 26.25 | 25.56 | 25.81 | -0.731% | 770,884 | +18.597% |
| 2025-08-13 | 26.88 | 26.95 | 25.98 | 26.00 | -2.767% | 510,168 | +17.731% |
| 2025-08-12 | 27.09 | 27.17 | 26.62 | 26.74 | -0.558% | 368,781 | +14.473% |
| 2025-08-11 | 26.21 | 27.09 | 25.69 | 26.89 | +1.625% | 734,889 | +13.834% |
| 2025-08-08 | 26.83 | 27.14 | 26.07 | 26.46 | -0.601% | 741,135 | +15.684% |
| 2025-08-07 | 25.51 | 26.97 | 25.11 | 26.62 | +7.469% | 976,415 | +14.989% |
| 2025-08-06 | 24.50 | 24.87 | 24.39 | 24.77 | +1.267% | 379,864 | +23.577% |
| 2025-08-05 | 23.62 | 24.50 | 23.62 | 24.46 | +2.472% | 328,342 | +25.143% |
| 2025-08-04 | 23.21 | 23.89 | 23.21 | 23.87 | +3.602% | 262,803 | +28.236% |
| 2025-08-01 | 23.27 | 23.42 | 22.60 | 23.04 | +0.964% | 608,447 | +32.856% |
| 2025-07-31 | 23.07 | 23.28 | 22.72 | 22.82 | -0.869% | 296,979 | +34.137% |
| 2025-07-30 | 23.36 | 23.58 | 22.94 | 23.02 | -2.167% | 375,588 | +32.971% |
| 2025-07-29 | 23.43 | 23.63 | 23.32 | 23.53 | +0.728% | 240,371 | +30.089% |
| 2025-07-28 | 23.50 | 23.60 | 23.15 | 23.36 | -1.226% | 281,024 | +31.036% |
| 2025-07-25 | 23.54 | 23.87 | 23.38 | 23.65 | +0.169% | 325,989 | +29.429% |
| 2025-07-24 | 23.62 | 23.73 | 23.19 | 23.61 | -0.965% | 339,944 | +29.648% |
| 2025-07-23 | 24.23 | 24.23 | 23.69 | 23.84 | -1.569% | 370,623 | +28.398% |
| 2025-07-22 | 23.88 | 24.31 | 23.60 | 24.22 | +1.936% | 392,394 | +26.383% |
| 2025-07-21 | 23.59 | 23.94 | 23.58 | 23.76 | +2.679% | 342,355 | +28.830% |
| 2025-07-18 | 23.19 | 23.32 | 22.96 | 23.14 | +0.303% | 389,154 | +32.282% |
| 2025-07-17 | 23.00 | 23.12 | 22.70 | 23.07 | -1.326% | 400,263 | +32.683% |
| 2025-07-16 | 23.59 | 23.63 | 23.05 | 23.38 | -0.848% | 330,251 | +30.924% |
| 2025-07-15 | 23.51 | 23.66 | 23.20 | 23.58 | -0.254% | 566,892 | +29.813% |
| 2025-07-14 | 23.81 | 24.15 | 23.56 | 23.64 | +0.169% | 416,008 | +29.484% |
| 2025-07-11 | 23.56 | 23.72 | 23.17 | 23.60 | +1.375% | 543,725 | +29.703% |
| 2025-07-10 | 23.91 | 23.91 | 22.98 | 23.28 | -1.020% | 414,500 | +31.486% |
| 2025-07-09 | 23.08 | 23.69 | 22.88 | 23.52 | +2.083% | 425,672 | +30.145% |
| 2025-07-08 | 24.60 | 24.60 | 22.82 | 23.04 | -6.227% | 682,340 | +32.856% |
| 2025-07-07 | 24.07 | 24.57 | 23.70 | 24.57 | +1.655% | 671,934 | +24.583% |
| 2025-07-03 | 23.88 | 24.17 | 23.75 | 24.17 | +1.214% | 249,635 | +26.645% |
| 2025-07-02 | 23.72 | 24.01 | 23.58 | 23.88 | +1.015% | 559,246 | +28.183% |
| 2025-07-01 | 23.98 | 24.14 | 23.54 | 23.64 | -0.211% | 398,405 | +29.484% |
| 2025-06-30 | 23.11 | 23.79 | 23.08 | 23.69 | +2.643% | 407,937 | +29.211% |
| 2025-06-27 | 23.50 | 23.54 | 22.82 | 23.08 | -3.147% | 592,459 | +32.626% |
| 2025-06-26 | 23.90 | 24.10 | 23.66 | 23.83 | +0.337% | 311,516 | +28.452% |
| 2025-06-25 | 24.15 | 24.25 | 23.68 | 23.75 | -2.183% | 732,602 | +28.884% |
| 2025-06-24 | 24.53 | 24.56 | 23.87 | 24.28 | -2.724% | 358,344 | +26.071% |
| 2025-06-23 | 24.72 | 25.41 | 24.72 | 24.96 | +1.053% | 342,774 | +22.636% |
| 2025-06-20 | 24.52 | 24.92 | 24.30 | 24.70 | +0.570% | 680,037 | +23.927% |
| 2025-06-18 | 24.40 | 24.83 | 24.26 | 24.56 | +0.081% | 541,785 | +24.634% |
| 2025-06-17 | 24.59 | 24.64 | 24.26 | 24.54 | +0.041% | 261,684 | +24.735% |
| 2025-06-16 | 25.15 | 25.15 | 24.43 | 24.53 | -2.388% | 418,300 | +24.786% |
| 2025-06-13 | 24.66 | 25.45 | 24.66 | 25.13 | +2.613% | 560,397 | +21.807% |
| 2025-06-12 | 24.42 | 24.73 | 24.38 | 24.49 | +1.703% | 241,758 | +24.990% |
| 2025-06-11 | 23.83 | 24.18 | 23.73 | 24.08 | +1.049% | 292,622 | +27.118% |
| 2025-06-10 | 24.19 | 24.30 | 23.65 | 23.83 | -1.691% | 389,510 | +28.452% |
| 2025-06-09 | 24.12 | 24.35 | 23.90 | 24.24 | +1.295% | 472,645 | +26.279% |
| 2025-06-06 | 24.70 | 24.75 | 23.91 | 23.93 | -3.235% | 445,926 | +27.915% |
| 2025-06-05 | 25.13 | 25.36 | 24.55 | 24.73 | +1.187% | 491,699 | +23.777% |
| 2025-06-04 | 24.00 | 24.57 | 23.95 | 24.44 | +2.302% | 515,578 | +25.245% |
| 2025-06-03 | 23.30 | 23.93 | 22.82 | 23.89 | +3.689% | 926,148 | +28.129% |
| 2025-06-02 | 22.41 | 23.26 | 22.41 | 23.04 | +5.157% | 526,664 | +32.856% |
| 2025-05-30 | 21.65 | 21.92 | 21.54 | 21.91 | +0.782% | 1,240,915 | +39.708% |
| 2025-05-29 | 21.97 | 21.98 | 21.62 | 21.74 | -0.321% | 269,346 | +40.800% |
| 2025-05-28 | 21.65 | 21.90 | 21.45 | 21.81 | +1.160% | 263,576 | +40.348% |
| 2025-05-27 | 21.63 | 22.00 | 21.55 | 21.56 | -1.010% | 458,072 | +41.976% |
| 2025-05-23 | 21.50 | 21.85 | 21.41 | 21.78 | +3.076% | 612,376 | +40.542% |
| 2025-05-22 | 21.30 | 21.30 | 21.02 | 21.13 | -0.891% | 638,514 | +44.865% |
| 2025-05-21 | 20.90 | 21.42 | 20.90 | 21.32 | +2.451% | 318,040 | +43.574% |
| 2025-05-20 | 20.33 | 20.83 | 20.27 | 20.81 | +2.311% | 383,877 | +47.093% |
| 2025-05-19 | 20.05 | 20.34 | 20.05 | 20.34 | +2.262% | 340,078 | +50.492% |
| 2025-05-16 | 19.54 | 19.92 | 19.41 | 19.89 | -0.201% | 2,898,137 | +53.896% |
| 2025-05-15 | 19.77 | 19.94 | 19.53 | 19.93 | +1.425% | 520,715 | +53.588% |
| 2025-05-14 | 19.75 | 19.86 | 19.36 | 19.65 | -1.553% | 541,611 | +55.776% |
| 2025-05-13 | 20.04 | 20.12 | 19.75 | 19.96 | -0.647% | 473,177 | +53.357% |
| 2025-05-12 | 21.22 | 21.27 | 20.01 | 20.09 | -8.971% | 762,311 | +52.364% |
| 2025-05-09 | 21.75 | 22.07 | 21.57 | 22.07 | +2.795% | 498,607 | +38.695% |
| 2025-05-08 | 21.94 | 22.00 | 21.47 | 21.47 | -1.963% | 742,850 | +42.571% |
| 2025-05-07 | 21.97 | 22.10 | 21.66 | 21.90 | -0.680% | 546,858 | +39.772% |
| 2025-05-06 | 22.00 | 22.21 | 21.79 | 22.05 | +1.989% | 404,995 | +38.821% |
| 2025-05-05 | 21.60 | 21.69 | 21.20 | 21.62 | +3.247% | 488,143 | +41.582% |
| 2025-05-02 | 21.05 | 21.17 | 20.60 | 20.94 | +1.404% | 644,463 | +46.180% |
| 2025-05-01 | 20.34 | 20.73 | 20.34 | 20.65 | -0.673% | 441,229 | +48.232% |
| 2025-04-30 | 20.00 | 20.79 | 19.87 | 20.79 | +2.616% | 330,218 | +47.234% |
| 2025-04-29 | 20.55 | 20.62 | 20.20 | 20.26 | -1.555% | 536,269 | +51.086% |
| 2025-04-28 | 20.72 | 20.72 | 20.31 | 20.58 | -0.915% | 506,775 | +48.737% |
| 2025-04-25 | 20.91 | 21.18 | 20.69 | 20.77 | -2.488% | 405,719 | +47.376% |
| 2025-04-24 | 21.56 | 21.60 | 21.02 | 21.30 | +0.519% | 566,792 | +43.709% |
| 2025-04-23 | 21.28 | 21.43 | 20.92 | 21.19 | -4.031% | 865,648 | +44.455% |
| 2025-04-22 | 22.26 | 22.54 | 22.05 | 22.08 | -0.809% | 566,150 | +38.632% |
| 2025-04-21 | 22.59 | 22.96 | 21.76 | 22.26 | +1.182% | 375,883 | +37.511% |
| 2025-04-17 | 21.84 | 22.00 | 21.62 | 22.00 | -0.272% | 402,784 | +39.136% |
| 2025-04-16 | 22.34 | 22.46 | 21.89 | 22.06 | +1.706% | 247,294 | +38.758% |
| 2025-04-15 | 21.78 | 21.90 | 21.50 | 21.69 | +0.417% | 369,851 | +41.125% |
| 2025-04-14 | 20.96 | 21.80 | 20.91 | 21.60 | 0.000% | 363,067 | +41.713% |