TOGA
Tremblant Global ETF
stockNYSEETF
At CloseOct 2, 2026
29.21USD0.000%(0.00)275
29.62Bid29.77Ask0.15SpreadTOGA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.21 | 29.22 | 29.21 | 29.21 | +0.546% | 536 | 0.000% |
| 2026-10-01 | 28.81 | 29.05 | 28.81 | 29.05 | +0.354% | 4,258 | +0.546% |
| 2026-09-30 | 29.00 | 29.00 | 28.95 | 28.95 | -0.225% | 1,504 | +0.903% |
| 2026-09-29 | 29.01 | 29.01 | 29.01 | 29.01 | +0.616% | 64 | +0.675% |
| 2026-09-28 | 28.84 | 28.84 | 28.84 | 28.84 | -1.830% | 26 | +1.296% |
| 2026-09-25 | 29.38 | 29.44 | 29.31 | 29.37 | +0.111% | 1,716 | -0.558% |
| 2026-09-24 | 29.38 | 29.38 | 29.29 | 29.34 | -0.600% | 1,711 | -0.448% |
| 2026-09-23 | 29.52 | 29.52 | 29.52 | 29.52 | -1.131% | 72 | -1.045% |
| 2026-09-22 | 29.85 | 29.85 | 29.85 | 29.85 | -0.218% | 33 | -2.164% |
| 2026-09-21 | 29.89 | 29.92 | 29.89 | 29.92 | +1.401% | 846 | -2.377% |
| 2026-09-18 | 29.51 | 29.51 | 29.51 | 29.51 | -0.823% | 30 | -1.010% |
| 2026-09-17 | 30.17 | 30.17 | 29.75 | 29.75 | -0.646% | 527 | -1.824% |
| 2026-09-16 | 29.94 | 29.94 | 29.94 | 29.94 | -0.118% | 24 | -2.458% |
| 2026-09-15 | 30.11 | 30.13 | 29.98 | 29.98 | -1.957% | 1,832 | -2.573% |
| 2026-09-14 | 30.32 | 30.59 | 30.32 | 30.58 | +0.869% | 392 | -4.480% |
| 2026-09-11 | 30.32 | 30.32 | 30.32 | 30.32 | +1.298% | 326 | -3.649% |
| 2026-09-10 | 29.93 | 29.93 | 29.93 | 29.93 | +0.160% | 17 | -2.399% |
| 2026-09-09 | 30.05 | 30.05 | 29.88 | 29.88 | -1.506% | 1,646 | -2.242% |
| 2026-09-08 | 30.73 | 30.73 | 30.34 | 30.34 | -1.888% | 258 | -3.715% |
| 2026-09-04 | 31.10 | 31.10 | 30.92 | 30.92 | -1.023% | 323 | -5.532% |
| 2026-09-03 | 31.10 | 31.25 | 31.10 | 31.24 | -0.189% | 337 | -6.499% |
| 2026-09-02 | 31.09 | 31.30 | 31.09 | 31.30 | +2.024% | 451 | -6.676% |
| 2026-09-01 | 30.75 | 30.75 | 30.68 | 30.68 | -1.795% | 224 | -4.786% |
| 2026-08-31 | 31.24 | 31.24 | 31.24 | 31.24 | -1.731% | 2,142 | -6.495% |
| 2026-08-28 | 31.89 | 31.90 | 31.79 | 31.79 | +0.349% | 4,144 | -8.114% |
| 2026-08-27 | 31.68 | 31.68 | 31.68 | 31.68 | -0.238% | 66 | -7.793% |
| 2026-08-26 | 31.79 | 31.79 | 31.75 | 31.75 | -0.357% | 248 | -8.012% |
| 2026-08-25 | 31.74 | 31.87 | 31.74 | 31.87 | +1.076% | 313 | -8.341% |
| 2026-08-24 | 31.42 | 31.53 | 31.42 | 31.53 | +0.194% | 238 | -7.355% |
| 2026-08-21 | 31.52 | 31.52 | 31.47 | 31.47 | +0.710% | 822 | -7.175% |
| 2026-08-20 | 31.42 | 31.42 | 31.11 | 31.24 | -1.174% | 1,432 | -6.516% |
| 2026-08-19 | 31.12 | 31.62 | 31.12 | 31.62 | +1.858% | 342 | -7.614% |
| 2026-08-18 | 31.39 | 31.39 | 31.04 | 31.04 | -0.760% | 1,434 | -5.897% |
| 2026-08-17 | 31.58 | 31.58 | 31.28 | 31.28 | -2.410% | 2,300 | -6.612% |
| 2026-08-14 | 32.05 | 32.13 | 32.05 | 32.05 | +0.981% | 764 | -8.863% |
| 2026-08-13 | 31.34 | 31.74 | 31.30 | 31.74 | +2.275% | 3,702 | -7.968% |
| 2026-08-12 | 31.11 | 31.14 | 31.03 | 31.03 | -0.773% | 673 | -5.874% |
| 2026-08-11 | 31.27 | 31.27 | 31.27 | 31.27 | +0.655% | 243 | -6.602% |
| 2026-08-10 | 31.05 | 31.07 | 31.04 | 31.07 | +0.079% | 2,306 | -5.991% |
| 2026-08-07 | 30.93 | 31.11 | 30.93 | 31.05 | +1.414% | 687 | -5.916% |
| 2026-08-06 | 30.64 | 30.69 | 30.54 | 30.61 | -0.794% | 1,475 | -4.586% |
| 2026-08-05 | 31.16 | 31.16 | 30.81 | 30.86 | -0.508% | 5,327 | -5.344% |
| 2026-08-04 | 31.07 | 31.07 | 31.02 | 31.02 | +0.970% | 615 | -5.825% |
| 2026-08-03 | 30.65 | 30.75 | 30.65 | 30.72 | +2.390% | 577 | -4.911% |
| 2026-07-31 | 29.85 | 30.00 | 29.78 | 30.00 | -1.226% | 442 | -2.638% |
| 2026-07-30 | 30.16 | 30.40 | 30.16 | 30.37 | +0.939% | 3,665 | -3.832% |
| 2026-07-29 | 30.14 | 30.19 | 30.09 | 30.09 | -0.905% | 2,314 | -2.929% |
| 2026-07-28 | 30.23 | 30.46 | 30.20 | 30.36 | +0.748% | 4,801 | -3.807% |
| 2026-07-27 | 29.90 | 30.14 | 29.90 | 30.14 | +2.911% | 5,245 | -3.088% |
| 2026-07-24 | 29.47 | 29.47 | 29.29 | 29.29 | +0.413% | 133 | -0.267% |
| 2026-07-23 | 29.49 | 29.56 | 29.17 | 29.17 | -1.874% | 2,483 | +0.145% |
| 2026-07-22 | 30.21 | 30.27 | 29.72 | 29.72 | -1.968% | 832 | -1.732% |
| 2026-07-21 | 30.47 | 30.58 | 30.32 | 30.32 | -0.811% | 2,616 | -3.666% |
| 2026-07-20 | 30.57 | 30.57 | 30.57 | 30.57 | +0.102% | 583 | -4.447% |
| 2026-07-17 | 30.59 | 30.59 | 30.52 | 30.54 | -1.163% | 914 | -4.350% |
| 2026-07-16 | 31.29 | 31.29 | 30.89 | 30.90 | -1.371% | 1,292 | -5.462% |
| 2026-07-15 | 31.33 | 31.33 | 31.33 | 31.33 | -0.487% | 121 | -6.758% |
| 2026-07-14 | 31.27 | 31.59 | 31.27 | 31.48 | +0.017% | 1,760 | -7.213% |
| 2026-07-13 | 31.60 | 31.73 | 31.47 | 31.47 | -0.122% | 2,786 | -7.197% |
| 2026-07-10 | 32.05 | 32.05 | 31.51 | 31.51 | -0.855% | 1,350 | -7.311% |
| 2026-07-09 | 31.16 | 31.78 | 31.16 | 31.78 | +1.274% | 692 | -8.103% |
| 2026-07-08 | 31.36 | 31.38 | 31.22 | 31.38 | -1.921% | 1,779 | -6.932% |
| 2026-07-07 | 32.28 | 32.29 | 32.00 | 32.00 | +0.124% | 819 | -8.721% |
| 2026-07-06 | 31.90 | 31.98 | 31.72 | 31.96 | +0.211% | 4,876 | -8.607% |
| 2026-07-02 | 31.84 | 31.89 | 31.84 | 31.89 | +0.171% | 251 | -8.414% |
| 2026-07-01 | 31.25 | 32.00 | 31.25 | 31.84 | +2.405% | 38,499 | -8.258% |
| 2026-06-30 | 30.89 | 31.14 | 30.89 | 31.09 | +0.258% | 50,594 | -6.051% |
| 2026-06-29 | 31.12 | 31.12 | 31.00 | 31.01 | +1.473% | 5,557 | -5.809% |
| 2026-06-26 | 29.97 | 30.73 | 29.97 | 30.56 | +2.519% | 11,307 | -4.422% |
| 2026-06-25 | 29.95 | 29.97 | 29.65 | 29.81 | -0.832% | 4,379 | -2.014% |
| 2026-06-24 | 29.73 | 30.21 | 29.73 | 30.06 | +1.340% | 2,442 | -2.829% |
| 2026-06-23 | 29.39 | 29.89 | 29.39 | 29.66 | -0.556% | 14,189 | -1.527% |
| 2026-06-22 | 29.88 | 29.88 | 29.83 | 29.83 | -1.640% | 121 | -2.075% |
| 2026-06-18 | 30.25 | 30.37 | 30.25 | 30.32 | +1.320% | 3,966 | -3.681% |
| 2026-06-17 | 30.66 | 30.70 | 29.90 | 29.93 | -2.476% | 570 | -2.410% |
| 2026-06-16 | 30.58 | 30.91 | 30.58 | 30.69 | +0.369% | 6,788 | -4.826% |
| 2026-06-15 | 30.81 | 30.81 | 30.54 | 30.58 | +3.158% | 908 | -4.476% |
| 2026-06-12 | 29.44 | 29.64 | 29.44 | 29.64 | -0.605% | 326 | -1.459% |
| 2026-06-11 | 29.17 | 29.82 | 29.17 | 29.82 | +2.056% | 4,341 | -2.055% |
| 2026-06-10 | 29.30 | 29.69 | 29.22 | 29.22 | -1.042% | 9,601 | -0.041% |
| 2026-06-09 | 29.50 | 29.53 | 29.50 | 29.53 | +1.011% | 406 | -1.083% |
| 2026-06-08 | 29.40 | 29.40 | 29.10 | 29.23 | -0.510% | 4,434 | -0.083% |
| 2026-06-05 | 29.84 | 29.84 | 29.26 | 29.38 | -1.960% | 2,912 | -0.592% |
| 2026-06-04 | 29.80 | 30.25 | 29.80 | 29.97 | +1.171% | 853 | -2.540% |
| 2026-06-03 | 29.61 | 29.62 | 29.51 | 29.62 | -2.523% | 2,598 | -1.399% |
| 2026-06-02 | 30.46 | 30.50 | 30.32 | 30.39 | -1.968% | 5,834 | -3.887% |
| 2026-06-01 | 30.66 | 31.00 | 30.66 | 31.00 | +1.971% | 1,400 | -5.778% |
| 2026-05-29 | 30.33 | 30.49 | 30.33 | 30.40 | +0.865% | 78,282 | -3.921% |
| 2026-05-28 | 29.77 | 30.14 | 29.77 | 30.14 | +1.687% | 78,490 | -3.090% |
| 2026-05-27 | 29.27 | 29.77 | 29.27 | 29.64 | +1.149% | 1,965 | -1.455% |
| 2026-05-26 | 29.30 | 29.30 | 29.23 | 29.30 | -0.202% | 3,448 | -0.323% |
| 2026-05-22 | 29.60 | 29.61 | 29.36 | 29.36 | +0.214% | 1,821 | -0.524% |
| 2026-05-21 | 28.87 | 29.55 | 28.87 | 29.30 | +0.930% | 2,034 | -0.312% |
| 2026-05-20 | 28.23 | 29.03 | 28.23 | 29.03 | +0.973% | 2,310 | +0.616% |
| 2026-05-19 | 29.06 | 29.16 | 28.75 | 28.75 | -0.998% | 593 | +1.595% |
| 2026-05-18 | 28.88 | 29.13 | 28.88 | 29.04 | +0.845% | 5,465 | +0.581% |
| 2026-05-15 | 28.48 | 28.80 | 28.48 | 28.80 | +0.220% | 1,565 | +1.431% |
| 2026-05-14 | 28.54 | 28.79 | 28.33 | 28.73 | +1.133% | 2,747 | +1.654% |
| 2026-05-13 | 28.36 | 28.41 | 28.26 | 28.41 | -0.676% | 1,980 | +2.806% |
| 2026-05-12 | 28.60 | 28.75 | 28.60 | 28.60 | -0.123% | 4,637 | +2.111% |
| 2026-05-11 | 28.77 | 28.77 | 28.64 | 28.64 | -1.260% | 700 | +1.986% |
| 2026-05-08 | 29.17 | 29.17 | 28.98 | 29.01 | -1.420% | 714 | +0.700% |
| 2026-05-07 | 29.70 | 29.70 | 29.42 | 29.42 | +0.387% | 255 | -0.730% |
| 2026-05-06 | 29.38 | 29.44 | 29.30 | 29.31 | -0.094% | 6,350 | -0.346% |
| 2026-05-05 | 29.41 | 29.52 | 29.32 | 29.34 | -0.535% | 2,442 | -0.439% |
| 2026-05-04 | 29.56 | 29.72 | 29.41 | 29.50 | -0.364% | 4,146 | -0.972% |
| 2026-05-01 | 29.50 | 29.64 | 29.50 | 29.60 | +1.442% | 406 | -1.333% |
| 2026-04-30 | 28.80 | 29.18 | 28.80 | 29.18 | -0.020% | 527 | +0.090% |
| 2026-04-29 | 28.86 | 29.19 | 28.84 | 29.19 | -0.294% | 4,121 | +0.071% |
| 2026-04-28 | 29.51 | 29.51 | 29.27 | 29.27 | -2.182% | 1,499 | -0.224% |
| 2026-04-27 | 29.97 | 29.97 | 29.89 | 29.93 | -0.032% | 1,126 | -2.401% |
| 2026-04-24 | 29.95 | 29.95 | 29.94 | 29.94 | +1.090% | 238 | -2.432% |
| 2026-04-23 | 30.18 | 30.18 | 29.18 | 29.61 | -2.555% | 10,176 | -1.369% |
| 2026-04-22 | 30.30 | 30.39 | 30.28 | 30.39 | +0.359% | 557 | -3.890% |
| 2026-04-21 | 31.20 | 31.20 | 30.28 | 30.28 | -1.677% | 1,475 | -3.545% |
| 2026-04-20 | 30.61 | 30.80 | 30.61 | 30.80 | +0.716% | 830 | -5.162% |
| 2026-04-17 | 30.82 | 30.95 | 30.58 | 30.58 | +1.645% | 5,039 | -4.483% |
| 2026-04-16 | 30.10 | 30.22 | 29.96 | 30.08 | +0.257% | 4,118 | -2.912% |
| 2026-04-15 | 29.71 | 30.09 | 29.71 | 30.01 | +2.704% | 4,871 | -2.662% |
| 2026-04-14 | 28.93 | 29.35 | 28.93 | 29.22 | +1.635% | 4,867 | -0.030% |
| 2026-04-13 | 27.91 | 28.75 | 27.91 | 28.75 | +3.139% | 13,774 | +1.604% |
| 2026-04-10 | 28.11 | 28.11 | 27.86 | 27.87 | -0.855% | 2,399 | +4.792% |
| 2026-04-09 | 27.87 | 28.21 | 27.82 | 28.11 | -0.765% | 3,872 | +3.896% |
| 2026-04-08 | 28.98 | 29.15 | 28.33 | 28.33 | +1.995% | 5,213 | +3.102% |
| 2026-04-07 | 27.58 | 27.78 | 27.58 | 27.78 | -0.480% | 489 | +5.158% |
| 2026-04-06 | 27.70 | 27.91 | 27.70 | 27.91 | +1.358% | 1,666 | +4.653% |
| 2026-04-02 | 26.74 | 27.54 | 26.63 | 27.54 | +1.087% | 9,167 | +6.074% |
| 2026-04-01 | 27.38 | 27.45 | 27.24 | 27.24 | +0.073% | 9,320 | +7.227% |
| 2026-03-31 | 26.83 | 27.35 | 26.61 | 27.22 | +2.795% | 5,354 | +7.306% |
| 2026-03-30 | 26.39 | 26.76 | 26.35 | 26.48 | +1.354% | 2,675 | +10.305% |
| 2026-03-27 | 26.58 | 26.58 | 26.06 | 26.13 | -3.771% | 6,536 | +11.799% |
| 2026-03-26 | 27.60 | 27.65 | 27.15 | 27.15 | -1.201% | 5,300 | +7.583% |
| 2026-03-25 | 27.84 | 27.84 | 27.48 | 27.48 | -0.218% | 610 | +6.291% |
| 2026-03-24 | 27.51 | 27.79 | 27.51 | 27.54 | -2.375% | 6,057 | +6.059% |
| 2026-03-23 | 28.28 | 28.44 | 28.16 | 28.21 | +1.639% | 1,127 | +3.540% |
| 2026-03-20 | 28.07 | 28.07 | 27.75 | 27.75 | -1.859% | 1,477 | +5.238% |
| 2026-03-19 | 28.31 | 28.38 | 28.24 | 28.28 | -1.333% | 1,333 | +3.281% |
| 2026-03-18 | 28.99 | 29.01 | 28.66 | 28.66 | -1.707% | 10,989 | +1.905% |
| 2026-03-17 | 29.50 | 29.50 | 29.16 | 29.16 | +1.201% | 3,701 | +0.165% |
| 2026-03-16 | 28.62 | 28.89 | 28.62 | 28.81 | +1.950% | 982 | +1.368% |
| 2026-03-13 | 28.78 | 28.78 | 28.21 | 28.26 | -0.058% | 1,163 | +3.344% |
| 2026-03-12 | 28.87 | 29.05 | 28.28 | 28.28 | -2.898% | 4,038 | +3.284% |
| 2026-03-11 | 29.39 | 29.39 | 29.00 | 29.12 | -0.192% | 1,989 | +0.291% |
| 2026-03-10 | 29.52 | 29.54 | 29.18 | 29.18 | -1.597% | 3,212 | +0.098% |
| 2026-03-09 | 29.36 | 29.66 | 29.27 | 29.65 | -0.176% | 1,126 | -1.501% |
| 2026-03-06 | 29.71 | 29.71 | 29.55 | 29.71 | -1.341% | 4,605 | -1.674% |
| 2026-03-05 | 29.83 | 30.22 | 29.83 | 30.11 | +0.847% | 4,035 | -2.993% |
| 2026-03-04 | 29.83 | 29.96 | 29.80 | 29.86 | +0.514% | 77,943 | -2.171% |
| 2026-03-03 | 28.80 | 29.86 | 28.80 | 29.70 | +0.212% | 3,043 | -1.669% |
| 2026-03-02 | 29.20 | 29.65 | 29.06 | 29.64 | -0.398% | 9,272 | -1.460% |
| 2026-02-27 | 29.75 | 29.76 | 29.75 | 29.76 | -1.017% | 1,141 | -1.852% |
| 2026-02-26 | 29.88 | 30.07 | 29.88 | 30.07 | +2.858% | 1,696 | -2.851% |
| 2026-02-25 | 28.95 | 29.24 | 28.95 | 29.23 | +0.532% | 2,136 | -0.075% |
| 2026-02-24 | 28.85 | 29.08 | 28.85 | 29.08 | +0.757% | 3,455 | +0.457% |
| 2026-02-23 | 28.97 | 29.02 | 28.82 | 28.86 | -4.275% | 67,246 | +1.217% |
| 2026-02-20 | 30.43 | 30.43 | 30.15 | 30.15 | -2.048% | 22,268 | -3.110% |
| 2026-02-19 | 29.94 | 30.78 | 29.94 | 30.78 | +2.238% | 1,179 | -5.094% |
| 2026-02-18 | 29.57 | 30.24 | 29.57 | 30.10 | +3.043% | 9,537 | -2.970% |
| 2026-02-17 | 28.95 | 29.23 | 28.47 | 29.21 | +1.437% | 31,014 | -0.017% |
| 2026-02-13 | 28.89 | 28.98 | 28.80 | 28.80 | +0.007% | 1,307 | +1.419% |
| 2026-02-12 | 30.07 | 30.07 | 28.80 | 28.80 | -3.832% | 30,853 | +1.426% |
| 2026-02-11 | 29.94 | 29.95 | 29.79 | 29.95 | -2.372% | 8,625 | -2.460% |
| 2026-02-10 | 30.89 | 31.05 | 30.67 | 30.67 | +1.057% | 52,884 | -4.774% |
| 2026-02-09 | 30.30 | 30.41 | 30.30 | 30.35 | +0.944% | 473 | -3.767% |
| 2026-02-06 | 30.01 | 30.07 | 29.88 | 30.07 | +1.048% | 5,189 | -2.859% |
| 2026-02-05 | 30.05 | 30.16 | 29.69 | 29.76 | -3.641% | 2,641 | -1.841% |
| 2026-02-04 | 30.74 | 30.91 | 30.56 | 30.88 | -0.136% | 3,958 | -5.415% |
| 2026-02-03 | 31.10 | 31.10 | 30.68 | 30.92 | -3.627% | 3,438 | -5.543% |
| 2026-02-02 | 31.93 | 32.36 | 31.93 | 32.09 | +0.031% | 1,264 | -8.969% |
| 2026-01-30 | 32.43 | 32.43 | 32.00 | 32.08 | -1.478% | 3,444 | -8.940% |
| 2026-01-29 | 33.00 | 33.00 | 32.56 | 32.56 | -1.281% | 392 | -10.286% |
| 2026-01-28 | 33.40 | 33.40 | 32.98 | 32.98 | -1.069% | 8,409 | -11.435% |
| 2026-01-27 | 33.39 | 33.46 | 33.28 | 33.34 | -0.577% | 1,356 | -12.382% |
| 2026-01-26 | 33.47 | 33.60 | 33.47 | 33.53 | +0.194% | 39,370 | -12.887% |
| 2026-01-23 | 33.48 | 33.48 | 33.46 | 33.46 | +0.140% | 675 | -12.718% |
| 2026-01-22 | 33.34 | 33.42 | 33.34 | 33.42 | +0.968% | 7,967 | -12.596% |
| 2026-01-21 | 33.04 | 33.15 | 33.02 | 33.10 | +0.182% | 2,280 | -11.750% |
| 2026-01-20 | 33.02 | 33.44 | 33.02 | 33.04 | -1.980% | 4,031 | -11.590% |
| 2026-01-16 | 33.68 | 33.79 | 33.67 | 33.71 | -0.708% | 10,472 | -13.341% |
| 2026-01-15 | 34.18 | 34.18 | 33.95 | 33.95 | -1.044% | 993 | -13.955% |
| 2026-01-14 | 34.14 | 34.30 | 34.14 | 34.30 | -0.893% | 3,353 | -14.853% |
| 2026-01-13 | 34.81 | 34.81 | 34.43 | 34.61 | -0.709% | 179,024 | -15.613% |
| 2026-01-12 | 34.81 | 34.86 | 34.81 | 34.86 | -0.333% | 220 | -16.211% |
| 2026-01-09 | 34.92 | 34.98 | 34.88 | 34.98 | -0.272% | 1,309 | -16.490% |
| 2026-01-08 | 35.13 | 35.13 | 35.07 | 35.07 | +0.097% | 364 | -16.718% |
| 2026-01-07 | 35.12 | 35.12 | 35.04 | 35.04 | -0.563% | 11,695 | -16.637% |
| 2026-01-06 | 34.83 | 35.24 | 34.83 | 35.24 | +1.377% | 7,850 | -17.107% |
| 2026-01-05 | 34.35 | 35.17 | 34.35 | 34.76 | +1.705% | 1,374 | -15.965% |
| 2026-01-02 | 34.13 | 34.27 | 34.13 | 34.18 | -0.289% | 937 | -14.532% |
| 2025-12-31 | 34.47 | 34.47 | 34.27 | 34.27 | -1.021% | 2,001 | -14.780% |
| 2025-12-30 | 34.72 | 34.72 | 34.62 | 34.63 | -0.351% | 1,830 | -15.650% |
| 2025-12-29 | 34.78 | 34.87 | 34.71 | 34.75 | -0.515% | 623 | -15.946% |
| 2025-12-26 | 34.83 | 34.93 | 34.82 | 34.93 | +0.501% | 8,110 | -16.379% |
| 2025-12-24 | 34.53 | 34.78 | 34.53 | 34.76 | +0.655% | 617 | -15.961% |
| 2025-12-23 | 34.64 | 34.64 | 34.53 | 34.53 | -0.617% | 1,377 | -15.411% |
| 2025-12-22 | 34.70 | 34.91 | 34.70 | 34.74 | +0.580% | 2,291 | -15.933% |
| 2025-12-19 | 34.59 | 34.60 | 34.54 | 34.54 | +0.462% | 1,293 | -15.445% |
| 2025-12-18 | 34.36 | 34.44 | 34.36 | 34.39 | +1.299% | 3,477 | -15.054% |
| 2025-12-17 | 34.35 | 34.35 | 33.94 | 33.94 | -0.361% | 78,039 | -13.950% |
| 2025-12-16 | 34.28 | 34.28 | 34.01 | 34.07 | -0.162% | 10,516 | -14.261% |
| 2025-12-15 | 34.32 | 34.32 | 34.12 | 34.12 | -1.407% | 14,419 | -14.400% |
| 2025-12-12 | 34.74 | 34.79 | 34.55 | 34.61 | +0.221% | 5,743 | -15.604% |
| 2025-12-11 | 34.31 | 34.56 | 34.31 | 34.53 | +0.528% | 6,671 | -15.418% |
| 2025-12-10 | 34.18 | 34.45 | 34.08 | 34.35 | +0.227% | 640 | -14.971% |
| 2025-12-09 | 33.95 | 34.29 | 33.95 | 34.27 | +0.598% | 9,254 | -14.778% |
| 2025-12-08 | 34.06 | 34.07 | 34.06 | 34.07 | +0.135% | 779 | -14.269% |
| 2025-12-05 | 34.03 | 34.24 | 34.02 | 34.02 | +0.548% | 777 | -14.152% |
| 2025-12-04 | 33.70 | 33.92 | 33.69 | 33.84 | +0.076% | 822 | -13.682% |
| 2025-12-03 | 33.57 | 33.87 | 33.55 | 33.81 | +0.575% | 814 | -13.616% |
| 2025-12-02 | 33.42 | 33.71 | 33.42 | 33.62 | +0.607% | 805 | -13.119% |
| 2025-12-01 | 33.13 | 33.67 | 33.13 | 33.42 | -0.242% | 10,223 | -12.592% |
| 2025-11-28 | 33.55 | 33.55 | 33.50 | 33.50 | +1.056% | 252 | -12.804% |
| 2025-11-26 | 33.04 | 33.30 | 33.04 | 33.15 | +0.793% | 7,344 | -11.883% |
| 2025-11-25 | 32.35 | 32.90 | 32.35 | 32.89 | +2.480% | 849 | -11.184% |
| 2025-11-24 | 31.90 | 32.14 | 31.90 | 32.09 | +0.646% | 1,626 | -8.981% |
| 2025-11-21 | 31.49 | 31.96 | 31.31 | 31.88 | +2.386% | 10,397 | -8.393% |
| 2025-11-20 | 32.29 | 32.29 | 31.14 | 31.14 | -3.176% | 1,144 | -6.207% |
| 2025-11-19 | 32.22 | 32.41 | 32.03 | 32.16 | -0.798% | 2,244 | -9.187% |
| 2025-11-18 | 32.22 | 32.47 | 32.03 | 32.42 | +0.271% | 2,232 | -9.911% |
| 2025-11-17 | 32.79 | 32.79 | 32.33 | 32.33 | -1.595% | 1,067 | -9.667% |
| 2025-11-14 | 32.54 | 32.98 | 32.54 | 32.86 | -0.139% | 1,833 | -11.108% |
| 2025-11-13 | 33.41 | 33.41 | 32.90 | 32.90 | -2.230% | 2,011 | -11.232% |
| 2025-11-12 | 33.84 | 33.84 | 33.65 | 33.66 | +0.049% | 2,221 | -13.211% |
| 2025-11-11 | 33.59 | 33.64 | 33.58 | 33.64 | +0.323% | 4,745 | -13.169% |
| 2025-11-10 | 33.49 | 33.53 | 33.37 | 33.53 | +0.387% | 2,459 | -12.888% |
| 2025-11-07 | 32.91 | 33.40 | 32.80 | 33.40 | +0.524% | 1,639 | -12.551% |
| 2025-11-06 | 33.73 | 33.73 | 33.23 | 33.23 | -2.184% | 7,792 | -12.093% |
| 2025-11-05 | 33.88 | 34.15 | 33.88 | 33.97 | +0.294% | 1,008 | -14.013% |
| 2025-11-04 | 33.70 | 34.10 | 33.70 | 33.87 | -1.647% | 20,038 | -13.760% |
| 2025-11-03 | 34.41 | 34.45 | 34.41 | 34.44 | +0.031% | 5,841 | -15.181% |
| 2025-10-31 | 34.41 | 34.43 | 34.35 | 34.43 | +1.163% | 4,243 | -15.154% |
| 2025-10-30 | 34.05 | 34.55 | 34.01 | 34.03 | -1.591% | 1,864 | -14.168% |
| 2025-10-29 | 34.90 | 34.93 | 34.48 | 34.58 | -2.225% | 6,748 | -15.533% |
| 2025-10-28 | 35.50 | 35.52 | 35.37 | 35.37 | -0.557% | 1,060 | -17.412% |
| 2025-10-27 | 35.54 | 35.67 | 35.48 | 35.56 | +0.738% | 28,169 | -17.872% |
| 2025-10-24 | 35.50 | 35.56 | 35.30 | 35.30 | +0.189% | 23,209 | -17.267% |
| 2025-10-23 | 34.93 | 35.24 | 34.93 | 35.24 | +0.931% | 824 | -17.110% |
| 2025-10-22 | 35.16 | 35.16 | 34.87 | 34.91 | -0.741% | 1,367 | -16.339% |
| 2025-10-21 | 35.21 | 35.21 | 35.17 | 35.17 | +1.219% | 1,069 | -16.958% |
| 2025-10-20 | 34.63 | 34.76 | 34.63 | 34.75 | +1.133% | 7,239 | -15.946% |
| 2025-10-17 | 34.31 | 34.37 | 34.18 | 34.36 | +0.401% | 2,632 | -14.994% |
| 2025-10-16 | 34.84 | 34.84 | 34.06 | 34.22 | -1.282% | 1,239 | -14.653% |
| 2025-10-15 | 34.97 | 35.05 | 34.60 | 34.67 | -0.121% | 10,740 | -15.747% |
| 2025-10-14 | 34.06 | 34.79 | 34.06 | 34.71 | +0.488% | 4,563 | -15.849% |
| 2025-10-13 | 34.44 | 34.54 | 34.44 | 34.54 | +1.781% | 1,554 | -15.439% |
| 2025-10-10 | 35.08 | 35.08 | 33.94 | 33.94 | -3.133% | 1,636 | -13.933% |
| 2025-10-09 | 35.39 | 35.43 | 35.03 | 35.03 | -1.097% | 4,212 | -16.629% |
| 2025-10-08 | 35.27 | 35.42 | 35.27 | 35.42 | +0.619% | 1,547 | -17.544% |
| 2025-10-07 | 35.71 | 35.71 | 35.14 | 35.21 | -1.413% | 1,779 | -17.033% |
| 2025-10-06 | 35.51 | 35.71 | 35.44 | 35.71 | +0.324% | 621 | -18.206% |
| 2025-10-03 | 35.69 | 35.81 | 35.57 | 35.59 | +0.010% | 6,427 | -17.940% |
| 2025-10-02 | 35.35 | 35.64 | 35.28 | 35.59 | +0.588% | 6,206 | -17.932% |
| 2025-10-01 | 35.39 | 35.42 | 35.38 | 35.38 | -0.539% | 2,310 | -17.450% |
| 2025-09-30 | 35.94 | 35.94 | 35.50 | 35.57 | -1.358% | 2,725 | -17.895% |
| 2025-09-29 | 36.01 | 36.06 | 35.87 | 36.06 | +0.800% | 3,812 | -19.010% |
| 2025-09-26 | 35.64 | 35.78 | 35.62 | 35.78 | +0.309% | 1,598 | -18.362% |
| 2025-09-25 | 35.51 | 35.71 | 35.33 | 35.67 | -0.596% | 5,341 | -18.109% |
| 2025-09-24 | 36.12 | 36.12 | 35.85 | 35.88 | -0.867% | 3,648 | -18.597% |
| 2025-09-23 | 36.55 | 36.60 | 36.20 | 36.20 | -0.889% | 6,511 | -19.303% |
| 2025-09-22 | 36.21 | 36.54 | 36.21 | 36.52 | +0.133% | 29,058 | -20.020% |
| 2025-09-19 | 36.55 | 36.55 | 36.38 | 36.47 | -0.194% | 69,915 | -19.914% |
| 2025-09-18 | 36.22 | 36.55 | 36.22 | 36.54 | +1.462% | 4,855 | -20.069% |
| 2025-09-17 | 36.17 | 36.17 | 35.98 | 36.02 | -0.436% | 7,368 | -18.901% |
| 2025-09-16 | 36.25 | 36.25 | 35.78 | 36.17 | -0.212% | 28,315 | -19.254% |
| 2025-09-15 | 36.30 | 36.33 | 36.25 | 36.25 | +0.898% | 23,871 | -19.425% |
| 2025-09-12 | 35.94 | 35.94 | 35.74 | 35.93 | +0.298% | 11,439 | -18.702% |
| 2025-09-11 | 35.25 | 35.85 | 35.25 | 35.82 | +2.160% | 62,664 | -18.460% |
| 2025-09-10 | 35.40 | 35.40 | 35.01 | 35.06 | -0.876% | 13,562 | -16.698% |
| 2025-09-09 | 35.24 | 35.39 | 35.24 | 35.37 | -0.178% | 11,396 | -17.428% |
| 2025-09-08 | 35.06 | 35.44 | 35.05 | 35.44 | +1.156% | 23,499 | -17.575% |
| 2025-09-05 | 35.15 | 35.25 | 34.88 | 35.03 | +0.161% | 36,884 | -16.622% |
| 2025-09-04 | 34.75 | 34.98 | 34.59 | 34.98 | +1.107% | 9,194 | -16.488% |
| 2025-09-03 | 34.57 | 34.60 | 34.45 | 34.59 | +0.451% | 48,548 | -15.563% |
| 2025-09-02 | 34.22 | 34.48 | 34.11 | 34.44 | -1.012% | 15,180 | -15.182% |
| 2025-08-29 | 34.73 | 34.79 | 34.73 | 34.79 | -0.495% | 537 | -16.040% |
| 2025-08-28 | 35.06 | 35.06 | 34.90 | 34.96 | +0.312% | 1,490 | -16.456% |
| 2025-08-27 | 34.75 | 34.87 | 34.75 | 34.85 | +0.933% | 575 | -16.196% |
| 2025-08-26 | 34.59 | 34.59 | 34.45 | 34.53 | -0.098% | 22,064 | -15.414% |
| 2025-08-25 | 34.74 | 34.74 | 34.56 | 34.56 | -1.082% | 3,171 | -15.496% |
| 2025-08-22 | 34.30 | 35.00 | 34.30 | 34.94 | +2.660% | 964 | -16.411% |
| 2025-08-21 | 33.99 | 34.04 | 33.99 | 34.04 | -0.882% | 646 | -14.187% |
| 2025-08-20 | 34.26 | 34.34 | 34.08 | 34.34 | -0.554% | 4,389 | -14.945% |
| 2025-08-19 | 34.81 | 34.81 | 34.53 | 34.53 | -0.868% | 788 | -15.416% |
| 2025-08-18 | 34.85 | 34.90 | 34.78 | 34.83 | +0.670% | 9,763 | -16.150% |
| 2025-08-15 | 34.50 | 34.73 | 34.50 | 34.60 | +0.323% | 1,280 | -15.588% |
| 2025-08-14 | 34.37 | 34.53 | 34.37 | 34.49 | -0.892% | 4,050 | -15.316% |
| 2025-08-13 | 34.56 | 34.80 | 34.40 | 34.80 | +1.454% | 3,885 | -16.071% |
| 2025-08-12 | 33.88 | 34.30 | 33.88 | 34.30 | +2.013% | 8,176 | -14.851% |
| 2025-08-11 | 33.76 | 33.80 | 33.63 | 33.63 | -0.658% | 28,146 | -13.137% |
| 2025-08-08 | 34.39 | 34.39 | 33.83 | 33.85 | -1.446% | 11,649 | -13.708% |
| 2025-08-07 | 34.60 | 34.60 | 34.09 | 34.35 | +0.097% | 4,340 | -14.956% |
| 2025-08-06 | 34.26 | 34.39 | 34.11 | 34.31 | +0.764% | 12,425 | -14.873% |
| 2025-08-05 | 34.07 | 34.17 | 34.01 | 34.05 | -0.419% | 1,803 | -14.222% |
| 2025-08-04 | 33.82 | 34.20 | 33.82 | 34.20 | +2.053% | 2,343 | -14.582% |
| 2025-08-01 | 33.79 | 33.79 | 33.32 | 33.51 | -2.334% | 10,113 | -12.828% |
| 2025-07-31 | 35.03 | 35.03 | 34.31 | 34.31 | -1.921% | 13,362 | -14.863% |
| 2025-07-30 | 35.06 | 35.23 | 34.90 | 34.98 | +0.782% | 29,942 | -16.499% |
| 2025-07-29 | 34.91 | 34.93 | 34.53 | 34.71 | -1.170% | 8,882 | -15.846% |
| 2025-07-28 | 35.26 | 35.27 | 35.12 | 35.12 | -0.502% | 11,258 | -16.831% |
| 2025-07-25 | 35.12 | 35.30 | 35.06 | 35.30 | +0.075% | 10,390 | -17.248% |
| 2025-07-24 | 35.54 | 35.54 | 35.27 | 35.27 | -0.488% | 6,398 | -17.186% |
| 2025-07-23 | 35.37 | 35.52 | 35.35 | 35.44 | +0.318% | 7,803 | -17.590% |
| 2025-07-22 | 35.12 | 35.33 | 34.95 | 35.33 | +0.816% | 17,510 | -17.328% |
| 2025-07-21 | 35.02 | 35.25 | 34.96 | 35.05 | +0.328% | 3,313 | -16.654% |
| 2025-07-18 | 34.98 | 34.98 | 34.81 | 34.93 | +0.301% | 2,968 | -16.381% |
| 2025-07-17 | 34.59 | 34.83 | 34.56 | 34.83 | +1.140% | 3,404 | -16.129% |
| 2025-07-16 | 34.28 | 34.43 | 34.28 | 34.43 | +0.535% | 1,464 | -15.173% |
| 2025-07-15 | 34.74 | 34.80 | 34.25 | 34.25 | -1.155% | 5,765 | -14.719% |
| 2025-07-14 | 34.56 | 34.67 | 34.51 | 34.65 | +0.276% | 15,966 | -15.704% |
| 2025-07-11 | 34.79 | 34.79 | 34.52 | 34.55 | -1.194% | 6,645 | -15.472% |
| 2025-07-10 | 34.84 | 35.07 | 34.81 | 34.97 | +0.094% | 5,948 | -16.481% |
| 2025-07-09 | 34.89 | 34.94 | 34.77 | 34.94 | +0.842% | 7,200 | -16.403% |
| 2025-07-08 | 34.79 | 34.83 | 34.55 | 34.65 | -0.207% | 6,046 | -15.699% |
| 2025-07-07 | 34.84 | 34.84 | 34.62 | 34.72 | -0.176% | 1,501 | -15.873% |
| 2025-07-03 | 34.76 | 34.81 | 34.70 | 34.78 | +0.754% | 2,031 | -16.021% |
| 2025-07-02 | 34.49 | 34.64 | 34.38 | 34.52 | -0.052% | 2,618 | -15.388% |
| 2025-07-01 | 34.55 | 34.67 | 34.34 | 34.54 | -0.335% | 5,587 | -15.432% |
| 2025-06-30 | 34.72 | 34.74 | 34.53 | 34.65 | +0.507% | 19,029 | -15.716% |
| 2025-06-27 | 34.26 | 34.53 | 34.14 | 34.48 | +1.185% | 8,536 | -15.288% |
| 2025-06-26 | 33.75 | 34.08 | 33.70 | 34.08 | +0.974% | 2,760 | -14.284% |
| 2025-06-25 | 34.00 | 34.07 | 33.71 | 33.75 | -1.011% | 19,707 | -13.449% |
| 2025-06-24 | 33.88 | 34.15 | 33.73 | 34.09 | +2.011% | 19,312 | -14.324% |
| 2025-06-23 | 32.93 | 33.42 | 32.85 | 33.42 | +1.520% | 4,192 | -12.601% |
| 2025-06-20 | 33.18 | 33.18 | 32.85 | 32.92 | -0.122% | 6,484 | -11.272% |
| 2025-06-18 | 32.91 | 33.18 | 32.91 | 32.96 | -0.018% | 7,878 | -11.381% |
| 2025-06-17 | 32.99 | 33.21 | 32.97 | 32.97 | -0.379% | 3,680 | -11.396% |
| 2025-06-16 | 32.76 | 33.16 | 32.76 | 33.09 | +2.065% | 3,864 | -11.732% |
| 2025-06-13 | 32.67 | 32.75 | 32.42 | 32.42 | -2.104% | 2,294 | -9.909% |
| 2025-06-12 | 33.30 | 33.37 | 33.12 | 33.12 | -1.282% | 10,010 | -11.804% |
| 2025-06-11 | 33.78 | 33.78 | 33.55 | 33.55 | +0.147% | 5,231 | -12.935% |
| 2025-06-10 | 33.48 | 33.50 | 33.37 | 33.50 | -0.153% | 5,618 | -12.806% |
| 2025-06-09 | 33.62 | 33.62 | 33.55 | 33.55 | -0.272% | 5,407 | -12.940% |
| 2025-06-06 | 33.47 | 33.66 | 33.47 | 33.64 | +1.331% | 3,068 | -13.177% |
| 2025-06-05 | 33.29 | 33.52 | 33.20 | 33.20 | +0.319% | 2,539 | -12.021% |
| 2025-06-04 | 32.94 | 33.09 | 32.94 | 33.09 | +0.940% | 1,967 | -11.740% |
| 2025-06-03 | 32.57 | 32.88 | 32.57 | 32.79 | +0.488% | 3,104 | -10.910% |
| 2025-06-02 | 32.42 | 32.63 | 32.35 | 32.63 | +0.183% | 1,574 | -10.475% |
| 2025-05-30 | 32.30 | 32.57 | 32.29 | 32.57 | +0.578% | 1,506 | -10.311% |
| 2025-05-29 | 32.81 | 32.81 | 32.38 | 32.38 | -0.761% | 1,181 | -9.793% |
| 2025-05-28 | 32.62 | 32.63 | 32.61 | 32.63 | -0.357% | 1,813 | -10.479% |
| 2025-05-27 | 32.54 | 32.74 | 32.54 | 32.74 | +1.786% | 4,210 | -10.798% |
| 2025-05-23 | 32.04 | 32.31 | 32.02 | 32.17 | -0.381% | 1,790 | -9.205% |
| 2025-05-22 | 32.35 | 32.42 | 32.29 | 32.29 | +0.177% | 9,159 | -9.551% |
| 2025-05-21 | 32.66 | 32.72 | 32.24 | 32.24 | -2.095% | 10,906 | -9.391% |
| 2025-05-20 | 33.01 | 33.08 | 32.90 | 32.93 | -0.432% | 5,746 | -11.289% |
| 2025-05-19 | 32.68 | 33.07 | 32.68 | 33.07 | -0.094% | 3,484 | -11.673% |
| 2025-05-16 | 32.93 | 33.10 | 32.93 | 33.10 | +1.347% | 679 | -11.756% |
| 2025-05-15 | 32.61 | 32.73 | 32.54 | 32.66 | -0.489% | 1,903 | -10.568% |
| 2025-05-14 | 32.53 | 32.82 | 32.53 | 32.82 | +0.864% | 1,344 | -11.005% |
| 2025-05-13 | 32.44 | 32.62 | 32.44 | 32.54 | +1.075% | 1,159 | -10.236% |
| 2025-05-12 | 31.92 | 32.24 | 31.92 | 32.19 | +3.433% | 8,077 | -9.271% |
| 2025-05-09 | 31.15 | 31.17 | 31.12 | 31.12 | -0.384% | 1,863 | -6.156% |
| 2025-05-08 | 31.15 | 31.47 | 31.08 | 31.24 | +1.242% | 35,461 | -6.516% |
| 2025-05-07 | 30.81 | 30.86 | 30.76 | 30.86 | +1.547% | 1,552 | -5.355% |
| 2025-05-06 | 30.36 | 30.53 | 30.29 | 30.39 | -0.769% | 3,306 | -3.891% |
| 2025-05-05 | 30.72 | 30.94 | 30.63 | 30.63 | +0.576% | 1,864 | -4.630% |
| 2025-05-02 | 30.39 | 30.62 | 30.19 | 30.45 | +1.989% | 1,839 | -4.080% |
| 2025-05-01 | 29.88 | 30.06 | 29.86 | 29.86 | +0.070% | 5,883 | -2.173% |
| 2025-04-30 | 29.05 | 29.84 | 29.05 | 29.84 | +0.502% | 2,308 | -2.104% |
| 2025-04-29 | 29.35 | 29.69 | 29.35 | 29.69 | +0.839% | 21,555 | -1.612% |
| 2025-04-28 | 29.49 | 29.49 | 29.29 | 29.44 | +0.276% | 542 | -0.786% |
| 2025-04-25 | 29.01 | 29.37 | 29.01 | 29.36 | +0.903% | 3,158 | -0.513% |
| 2025-04-24 | 28.34 | 29.10 | 28.34 | 29.10 | +2.529% | 54,109 | +0.385% |
| 2025-04-23 | 28.68 | 29.10 | 28.27 | 28.38 | +2.058% | 272,368 | +2.924% |
| 2025-04-22 | 27.62 | 28.01 | 27.54 | 27.81 | +3.013% | 7,180 | +5.042% |
| 2025-04-21 | 27.10 | 27.10 | 26.74 | 26.99 | -2.320% | 2,260 | +8.207% |
| 2025-04-17 | 27.66 | 27.83 | 27.60 | 27.63 | +0.829% | 1,653 | +5.697% |
| 2025-04-16 | 27.68 | 27.68 | 27.41 | 27.41 | -1.907% | 785 | +6.573% |
| 2025-04-15 | 27.83 | 28.06 | 27.73 | 27.94 | +0.498% | 6,159 | +4.541% |
| 2025-04-14 | 28.10 | 28.16 | 27.68 | 27.80 | 0.000% | 14,911 | +5.062% |