TTAM
Titan America SA
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
13.36USD-2.231%(-0.31)237,398
TTAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.88 | 13.98 | 13.35 | 13.37 | -2.195% | 237,408 | 0.000% |
| 2026-10-01 | 13.62 | 13.95 | 13.30 | 13.67 | +0.293% | 260,911 | -2.195% |
| 2026-09-30 | 13.78 | 13.82 | 13.61 | 13.63 | -0.945% | 229,381 | -1.908% |
| 2026-09-29 | 13.81 | 13.96 | 13.56 | 13.76 | 0.000% | 174,101 | -2.834% |
| 2026-09-28 | 13.67 | 13.86 | 13.51 | 13.76 | -0.650% | 176,923 | -2.834% |
| 2026-09-25 | 13.54 | 13.86 | 13.50 | 13.85 | +2.365% | 200,835 | -3.466% |
| 2026-09-24 | 13.42 | 14.06 | 13.37 | 13.53 | +0.222% | 293,631 | -1.183% |
| 2026-09-23 | 13.89 | 14.02 | 13.50 | 13.50 | -4.119% | 218,688 | -0.963% |
| 2026-09-22 | 14.00 | 14.16 | 13.72 | 14.08 | +1.955% | 261,722 | -5.043% |
| 2026-09-21 | 13.46 | 13.95 | 13.28 | 13.81 | +3.679% | 328,335 | -3.186% |
| 2026-09-18 | 13.67 | 13.78 | 13.31 | 13.32 | -3.548% | 336,457 | +0.375% |
| 2026-09-17 | 14.12 | 14.15 | 13.77 | 13.81 | -0.072% | 280,950 | -3.186% |
| 2026-09-16 | 14.14 | 14.37 | 13.70 | 13.82 | -1.707% | 431,329 | -3.256% |
| 2026-09-15 | 14.33 | 14.48 | 14.00 | 14.06 | -1.195% | 357,228 | -4.908% |
| 2026-09-14 | 14.27 | 14.50 | 14.20 | 14.23 | -2.534% | 276,668 | -6.044% |
| 2026-09-11 | 14.91 | 15.24 | 14.58 | 14.60 | -0.545% | 293,570 | -8.425% |
| 2026-09-10 | 14.63 | 14.87 | 14.44 | 14.68 | -0.811% | 286,953 | -8.924% |
| 2026-09-09 | 15.24 | 15.43 | 14.75 | 14.80 | -3.394% | 432,456 | -9.662% |
| 2026-09-08 | 15.31 | 15.45 | 15.19 | 15.32 | -0.970% | 188,482 | -12.728% |
| 2026-09-04 | 15.13 | 15.51 | 15.13 | 15.47 | +1.709% | 217,882 | -13.575% |
| 2026-09-03 | 15.07 | 15.82 | 14.85 | 15.21 | +2.218% | 243,061 | -12.097% |
| 2026-09-02 | 14.67 | 15.02 | 14.66 | 14.88 | +1.570% | 219,553 | -10.148% |
| 2026-09-01 | 14.85 | 14.85 | 14.55 | 14.65 | -1.810% | 232,284 | -8.737% |
| 2026-08-31 | 14.98 | 15.20 | 14.72 | 14.92 | -0.666% | 219,460 | -10.389% |
| 2026-08-28 | 15.11 | 15.14 | 14.90 | 15.02 | +0.200% | 184,738 | -10.985% |
| 2026-08-27 | 15.28 | 15.45 | 14.92 | 14.99 | -2.154% | 183,005 | -10.807% |
| 2026-08-26 | 15.46 | 15.68 | 15.28 | 15.32 | -0.325% | 282,085 | -12.728% |
| 2026-08-25 | 15.27 | 15.48 | 15.09 | 15.37 | +1.856% | 230,726 | -13.012% |
| 2026-08-24 | 15.16 | 15.39 | 15.04 | 15.09 | -0.527% | 196,939 | -11.398% |
| 2026-08-21 | 15.08 | 15.18 | 15.02 | 15.17 | +1.472% | 286,279 | -11.866% |
| 2026-08-20 | 15.00 | 15.12 | 14.85 | 14.95 | -1.580% | 258,137 | -10.569% |
| 2026-08-19 | 15.42 | 15.50 | 15.14 | 15.19 | +0.330% | 194,434 | -11.982% |
| 2026-08-18 | 15.60 | 15.80 | 15.10 | 15.14 | -3.011% | 253,531 | -11.691% |
| 2026-08-17 | 16.04 | 16.04 | 15.60 | 15.61 | -2.681% | 127,717 | -14.350% |
| 2026-08-14 | 15.59 | 16.08 | 15.52 | 16.04 | +2.101% | 354,920 | -16.646% |
| 2026-08-13 | 16.11 | 16.23 | 15.65 | 15.71 | -1.996% | 471,567 | -14.895% |
| 2026-08-12 | 16.06 | 16.20 | 15.61 | 16.03 | +0.125% | 214,329 | -16.594% |
| 2026-08-11 | 15.82 | 16.16 | 15.82 | 16.01 | +1.265% | 241,038 | -16.490% |
| 2026-08-10 | 15.91 | 16.07 | 15.74 | 15.81 | -1.249% | 140,669 | -15.433% |
| 2026-08-07 | 15.88 | 16.09 | 15.88 | 16.01 | +1.845% | 136,437 | -16.490% |
| 2026-08-06 | 16.05 | 16.18 | 15.63 | 15.72 | -2.056% | 195,329 | -14.949% |
| 2026-08-05 | 16.14 | 16.32 | 15.87 | 16.05 | -0.062% | 201,628 | -16.698% |
| 2026-08-04 | 16.06 | 16.35 | 15.91 | 16.06 | +1.325% | 219,049 | -16.750% |
| 2026-08-03 | 15.58 | 15.88 | 15.39 | 15.85 | +2.390% | 231,641 | -15.647% |
| 2026-07-31 | 16.05 | 16.11 | 15.43 | 15.48 | -2.703% | 820,095 | -13.630% |
| 2026-07-30 | 16.31 | 16.36 | 15.77 | 15.91 | -0.376% | 380,096 | -15.965% |
| 2026-07-29 | 17.43 | 17.45 | 15.72 | 15.97 | -9.364% | 644,245 | -16.281% |
| 2026-07-28 | 17.52 | 17.82 | 17.25 | 17.62 | +0.859% | 305,068 | -24.120% |
| 2026-07-27 | 17.42 | 17.60 | 17.19 | 17.47 | +1.866% | 323,021 | -23.469% |
| 2026-07-24 | 16.94 | 17.39 | 16.74 | 17.15 | +1.001% | 264,974 | -22.041% |
| 2026-07-23 | 16.63 | 17.00 | 16.50 | 16.98 | +0.592% | 191,603 | -21.260% |
| 2026-07-22 | 16.78 | 17.11 | 16.75 | 16.88 | -0.059% | 111,454 | -20.794% |
| 2026-07-21 | 16.80 | 16.93 | 16.63 | 16.89 | +0.776% | 155,042 | -20.841% |
| 2026-07-20 | 16.78 | 17.03 | 16.62 | 16.76 | -1.121% | 147,581 | -20.227% |
| 2026-07-17 | 17.10 | 17.62 | 16.93 | 16.95 | -2.586% | 192,676 | -21.121% |
| 2026-07-16 | 17.09 | 17.65 | 17.02 | 17.40 | +1.993% | 177,295 | -23.161% |
| 2026-07-15 | 17.15 | 17.34 | 16.75 | 17.06 | +0.353% | 160,772 | -21.630% |
| 2026-07-14 | 17.16 | 17.22 | 16.92 | 17.00 | +0.236% | 193,796 | -21.353% |
| 2026-07-13 | 17.19 | 17.30 | 16.76 | 16.96 | -2.248% | 129,812 | -21.167% |
| 2026-07-10 | 17.28 | 17.62 | 17.14 | 17.35 | +1.284% | 229,207 | -22.939% |
| 2026-07-09 | 16.99 | 17.36 | 16.85 | 17.13 | +0.824% | 192,465 | -21.950% |
| 2026-07-08 | 17.48 | 17.48 | 16.93 | 16.99 | -4.011% | 267,017 | -21.307% |
| 2026-07-07 | 18.39 | 18.43 | 17.62 | 17.70 | -4.065% | 185,524 | -24.463% |
| 2026-07-06 | 18.38 | 18.65 | 18.09 | 18.45 | +1.318% | 121,106 | -27.534% |
| 2026-07-02 | 18.54 | 18.73 | 17.90 | 18.21 | -1.033% | 268,813 | -26.579% |
| 2026-07-01 | 18.60 | 18.72 | 18.21 | 18.40 | -1.393% | 192,592 | -27.337% |
| 2026-06-30 | 18.74 | 18.88 | 18.60 | 18.66 | +0.431% | 379,098 | -28.349% |
| 2026-06-29 | 19.07 | 19.26 | 18.54 | 18.58 | -3.830% | 192,021 | -28.041% |
| 2026-06-26 | 19.23 | 19.43 | 18.86 | 19.32 | +0.104% | 825,481 | -30.797% |
| 2026-06-25 | 18.90 | 19.57 | 18.82 | 19.30 | +2.824% | 252,546 | -30.725% |
| 2026-06-24 | 17.92 | 18.79 | 17.92 | 18.77 | +4.743% | 421,043 | -28.769% |
| 2026-06-23 | 18.00 | 18.19 | 17.65 | 17.92 | -1.593% | 243,797 | -25.391% |
| 2026-06-22 | 18.29 | 18.47 | 18.06 | 18.21 | -0.871% | 241,169 | -26.579% |
| 2026-06-18 | 17.76 | 18.40 | 17.74 | 18.37 | +4.434% | 277,403 | -27.218% |
| 2026-06-17 | 17.31 | 17.99 | 17.22 | 17.59 | +1.853% | 626,398 | -23.991% |
| 2026-06-16 | 17.27 | 17.57 | 17.18 | 17.27 | +0.935% | 183,009 | -22.583% |
| 2026-06-15 | 17.00 | 17.31 | 16.79 | 17.11 | +3.010% | 169,821 | -21.859% |
| 2026-06-12 | 16.71 | 17.00 | 16.58 | 16.61 | +0.667% | 128,958 | -19.506% |
| 2026-06-11 | 15.85 | 16.51 | 15.65 | 16.50 | +5.297% | 302,595 | -18.970% |
| 2026-06-10 | 15.80 | 16.10 | 15.54 | 15.67 | -0.823% | 233,593 | -14.678% |
| 2026-06-09 | 15.54 | 15.97 | 15.15 | 15.80 | +2.798% | 679,912 | -15.380% |
| 2026-06-08 | 15.68 | 15.68 | 15.32 | 15.37 | -1.914% | 189,246 | -13.012% |
| 2026-06-05 | 15.88 | 15.96 | 15.57 | 15.67 | -2.001% | 178,441 | -14.678% |
| 2026-06-04 | 15.96 | 16.42 | 15.92 | 15.99 | +0.629% | 305,594 | -16.385% |
| 2026-06-03 | 15.76 | 15.99 | 15.47 | 15.89 | +0.633% | 332,920 | -15.859% |
| 2026-06-02 | 15.96 | 16.27 | 15.69 | 15.79 | -1.497% | 467,551 | -15.326% |
| 2026-06-01 | 16.12 | 16.37 | 15.66 | 16.03 | -1.475% | 610,932 | -16.594% |
| 2026-05-29 | 16.47 | 16.66 | 16.22 | 16.27 | -0.611% | 393,268 | -17.824% |
| 2026-05-28 | 16.37 | 16.54 | 16.25 | 16.37 | +0.184% | 262,446 | -18.326% |
| 2026-05-27 | 15.91 | 16.45 | 15.88 | 16.34 | +3.680% | 203,481 | -18.176% |
| 2026-05-26 | 15.38 | 15.79 | 15.25 | 15.76 | +3.821% | 326,714 | -15.165% |
| 2026-05-22 | 15.64 | 15.65 | 15.02 | 15.18 | -1.300% | 173,893 | -11.924% |
| 2026-05-21 | 15.22 | 15.44 | 15.05 | 15.38 | -0.065% | 205,924 | -13.069% |
| 2026-05-20 | 15.11 | 15.48 | 15.06 | 15.39 | +1.651% | 185,434 | -13.125% |
| 2026-05-19 | 15.40 | 15.49 | 15.00 | 15.14 | -2.070% | 172,963 | -11.691% |
| 2026-05-18 | 15.91 | 16.17 | 15.43 | 15.46 | -1.841% | 146,167 | -13.519% |
| 2026-05-15 | 15.90 | 16.02 | 15.64 | 15.75 | -3.433% | 340,087 | -15.111% |
| 2026-05-14 | 15.91 | 16.51 | 15.91 | 16.31 | +2.902% | 187,865 | -18.026% |
| 2026-05-13 | 16.04 | 16.28 | 15.75 | 15.85 | -1.797% | 122,074 | -15.647% |
| 2026-05-12 | 16.54 | 16.54 | 15.99 | 16.14 | -3.179% | 216,046 | -17.162% |
| 2026-05-11 | 16.51 | 16.73 | 15.80 | 16.67 | +0.908% | 159,357 | -19.796% |
| 2026-05-08 | 17.13 | 17.13 | 16.51 | 16.52 | -1.373% | 217,868 | -19.068% |
| 2026-05-07 | 17.06 | 17.50 | 16.41 | 16.75 | -1.529% | 591,413 | -20.179% |
| 2026-05-06 | 16.28 | 17.39 | 16.28 | 17.01 | +4.420% | 208,295 | -21.399% |
| 2026-05-05 | 16.35 | 16.48 | 16.15 | 16.29 | +1.432% | 281,185 | -17.925% |
| 2026-05-04 | 16.66 | 16.74 | 15.97 | 16.06 | -4.348% | 227,615 | -16.750% |
| 2026-05-01 | 16.63 | 16.97 | 16.33 | 16.79 | +1.819% | 215,004 | -20.369% |
| 2026-04-30 | 16.25 | 16.58 | 16.07 | 16.49 | +2.614% | 197,747 | -18.921% |
| 2026-04-29 | 16.14 | 16.51 | 15.91 | 16.07 | -1.047% | 188,855 | -16.801% |
| 2026-04-28 | 16.27 | 16.41 | 15.95 | 16.24 | -0.612% | 170,091 | -17.672% |
| 2026-04-27 | 16.40 | 16.64 | 16.34 | 16.34 | -0.729% | 135,343 | -18.176% |
| 2026-04-24 | 16.26 | 16.70 | 16.08 | 16.46 | +0.366% | 172,368 | -18.773% |
| 2026-04-23 | 16.39 | 16.92 | 16.36 | 16.40 | -0.183% | 271,913 | -18.476% |
| 2026-04-22 | 16.44 | 16.54 | 16.21 | 16.43 | +0.859% | 203,883 | -18.624% |
| 2026-04-21 | 16.90 | 16.90 | 16.26 | 16.29 | -2.630% | 172,943 | -17.925% |
| 2026-04-20 | 16.58 | 16.78 | 16.50 | 16.73 | +0.480% | 136,078 | -20.084% |
| 2026-04-17 | 16.43 | 16.98 | 16.26 | 16.65 | +4.389% | 231,076 | -19.700% |
| 2026-04-16 | 16.16 | 16.16 | 15.82 | 15.95 | -0.499% | 120,016 | -16.176% |
| 2026-04-15 | 16.30 | 16.31 | 16.01 | 16.03 | -2.494% | 132,788 | -16.594% |
| 2026-04-14 | 16.37 | 16.64 | 16.37 | 16.44 | +0.305% | 133,735 | -18.674% |
| 2026-04-13 | 15.89 | 16.60 | 15.85 | 16.39 | +1.738% | 277,396 | -18.426% |
| 2026-04-10 | 16.20 | 16.20 | 15.93 | 16.11 | +0.940% | 203,257 | -17.008% |
| 2026-04-09 | 15.86 | 16.15 | 15.74 | 15.96 | -0.250% | 139,019 | -16.228% |
| 2026-04-08 | 15.85 | 16.39 | 15.85 | 16.00 | +6.809% | 285,572 | -16.438% |
| 2026-04-07 | 14.75 | 15.19 | 14.64 | 14.98 | +0.268% | 226,280 | -10.748% |
| 2026-04-06 | 15.26 | 15.26 | 14.88 | 14.94 | -0.994% | 175,663 | -10.509% |
| 2026-04-02 | 14.97 | 15.42 | 14.66 | 15.09 | -1.179% | 153,790 | -11.398% |
| 2026-04-01 | 15.17 | 15.59 | 15.03 | 15.27 | +1.936% | 189,735 | -12.443% |
| 2026-03-31 | 14.51 | 15.19 | 14.49 | 14.98 | +4.975% | 492,120 | -10.748% |
| 2026-03-30 | 15.14 | 15.14 | 14.25 | 14.27 | -3.711% | 391,707 | -6.307% |
| 2026-03-27 | 14.81 | 15.04 | 14.62 | 14.82 | -0.803% | 171,183 | -9.784% |
| 2026-03-26 | 15.25 | 15.53 | 14.94 | 14.94 | -3.488% | 227,722 | -10.509% |
| 2026-03-25 | 15.48 | 15.55 | 15.10 | 15.48 | +3.200% | 350,351 | -13.630% |
| 2026-03-24 | 14.70 | 15.01 | 14.51 | 15.00 | +2.041% | 699,745 | -10.867% |
| 2026-03-23 | 14.69 | 15.08 | 14.35 | 14.70 | +3.521% | 924,573 | -9.048% |
| 2026-03-20 | 14.66 | 14.75 | 13.89 | 14.20 | -3.467% | 776,809 | -5.845% |
| 2026-03-19 | 14.46 | 15.06 | 14.46 | 14.71 | -1.737% | 580,963 | -9.109% |
| 2026-03-18 | 15.51 | 15.87 | 14.82 | 14.97 | -6.379% | 639,751 | -10.688% |
| 2026-03-17 | 15.96 | 16.14 | 15.64 | 15.99 | +1.977% | 474,569 | -16.385% |
| 2026-03-16 | 15.84 | 15.99 | 15.66 | 15.68 | +0.577% | 271,357 | -14.732% |
| 2026-03-13 | 15.88 | 15.96 | 15.38 | 15.59 | -1.329% | 333,804 | -14.240% |
| 2026-03-12 | 15.95 | 16.30 | 15.76 | 15.80 | -3.541% | 394,208 | -15.380% |
| 2026-03-11 | 16.14 | 16.48 | 16.13 | 16.38 | +0.862% | 209,669 | -18.376% |
| 2026-03-10 | 15.84 | 16.53 | 15.84 | 16.24 | +1.563% | 321,367 | -17.672% |
| 2026-03-09 | 15.66 | 16.11 | 15.34 | 15.99 | -0.436% | 252,223 | -16.385% |
| 2026-03-06 | 16.22 | 16.34 | 15.50 | 16.06 | -3.195% | 522,808 | -16.750% |
| 2026-03-05 | 16.85 | 17.29 | 16.36 | 16.59 | -3.490% | 330,899 | -19.409% |
| 2026-03-04 | 17.04 | 17.58 | 16.98 | 17.19 | +2.688% | 188,489 | -22.222% |
| 2026-03-03 | 17.00 | 17.05 | 16.18 | 16.74 | -4.233% | 506,509 | -20.131% |
| 2026-03-02 | 17.91 | 17.91 | 17.20 | 17.48 | -3.532% | 354,726 | -23.513% |
| 2026-02-27 | 18.50 | 18.59 | 18.01 | 18.12 | -3.514% | 348,534 | -26.214% |
| 2026-02-26 | 18.70 | 18.79 | 18.10 | 18.78 | +0.913% | 168,765 | -28.807% |
| 2026-02-25 | 19.26 | 19.32 | 18.55 | 18.61 | -2.972% | 294,976 | -28.157% |
| 2026-02-24 | 18.62 | 19.25 | 18.59 | 19.18 | +3.508% | 267,497 | -30.292% |
| 2026-02-23 | 18.74 | 18.80 | 18.25 | 18.53 | -2.010% | 189,459 | -27.847% |
| 2026-02-20 | 18.32 | 18.94 | 18.18 | 18.91 | +2.828% | 220,868 | -29.297% |
| 2026-02-19 | 18.19 | 18.42 | 18.02 | 18.39 | -0.433% | 212,272 | -27.297% |
| 2026-02-18 | 18.30 | 18.82 | 18.14 | 18.47 | +1.317% | 337,202 | -27.612% |
| 2026-02-17 | 18.35 | 18.52 | 17.90 | 18.23 | -1.937% | 234,964 | -26.659% |
| 2026-02-13 | 18.37 | 18.81 | 18.11 | 18.59 | +1.919% | 205,389 | -28.080% |
| 2026-02-12 | 18.80 | 18.91 | 18.09 | 18.24 | -2.303% | 206,832 | -26.700% |
| 2026-02-11 | 19.00 | 19.16 | 18.65 | 18.67 | -1.737% | 182,330 | -28.388% |
| 2026-02-10 | 18.89 | 19.42 | 18.80 | 19.00 | +0.476% | 372,550 | -29.632% |
| 2026-02-09 | 18.62 | 19.00 | 18.62 | 18.91 | +1.340% | 143,903 | -29.297% |
| 2026-02-06 | 17.86 | 18.76 | 17.75 | 18.66 | +5.305% | 263,818 | -28.349% |
| 2026-02-05 | 18.72 | 18.72 | 17.56 | 17.72 | -4.113% | 287,703 | -24.549% |
| 2026-02-04 | 18.09 | 18.70 | 17.95 | 18.48 | +2.781% | 335,589 | -27.652% |
| 2026-02-03 | 17.68 | 18.30 | 17.68 | 17.98 | +1.525% | 245,168 | -25.640% |
| 2026-02-02 | 17.32 | 17.86 | 17.32 | 17.71 | +2.016% | 229,024 | -24.506% |
| 2026-01-30 | 17.72 | 18.12 | 17.17 | 17.36 | -3.929% | 2,749,247 | -22.984% |
| 2026-01-29 | 18.05 | 18.08 | 17.48 | 18.07 | +1.232% | 384,881 | -26.010% |
| 2026-01-28 | 17.78 | 18.15 | 17.71 | 17.85 | +0.450% | 412,939 | -25.098% |
| 2026-01-27 | 18.20 | 18.41 | 17.76 | 17.77 | -1.715% | 453,887 | -24.761% |
| 2026-01-26 | 17.82 | 18.57 | 17.80 | 18.08 | +2.089% | 836,467 | -26.051% |
| 2026-01-23 | 17.55 | 18.16 | 17.23 | 17.71 | +3.810% | 806,343 | -24.506% |
| 2026-01-22 | 17.22 | 17.48 | 16.91 | 17.06 | +0.353% | 158,193 | -21.630% |
| 2026-01-21 | 17.06 | 17.14 | 16.70 | 17.00 | +1.311% | 144,002 | -21.353% |
| 2026-01-20 | 16.85 | 17.00 | 16.57 | 16.78 | -2.555% | 258,700 | -20.322% |
| 2026-01-16 | 17.33 | 17.65 | 17.16 | 17.22 | -1.091% | 219,314 | -22.358% |
| 2026-01-15 | 17.34 | 17.56 | 17.25 | 17.41 | +0.928% | 247,380 | -23.205% |
| 2026-01-14 | 17.68 | 17.75 | 17.21 | 17.25 | -2.542% | 206,890 | -22.493% |
| 2026-01-13 | 17.96 | 17.96 | 17.66 | 17.70 | -0.840% | 208,613 | -24.463% |
| 2026-01-12 | 17.54 | 18.00 | 17.35 | 17.85 | +1.363% | 482,754 | -25.098% |
| 2026-01-09 | 17.05 | 17.74 | 16.98 | 17.61 | +4.386% | 443,839 | -24.077% |
| 2026-01-08 | 16.63 | 17.09 | 16.55 | 16.87 | +1.934% | 248,325 | -20.747% |
| 2026-01-07 | 17.20 | 17.20 | 16.51 | 16.55 | -3.835% | 266,984 | -19.215% |
| 2026-01-06 | 16.94 | 17.22 | 16.70 | 17.21 | +1.057% | 192,612 | -22.313% |
| 2026-01-05 | 16.65 | 17.20 | 16.65 | 17.03 | +1.915% | 246,541 | -21.491% |
| 2026-01-02 | 16.55 | 16.74 | 16.39 | 16.71 | +1.396% | 119,515 | -19.988% |
| 2025-12-31 | 16.62 | 16.66 | 16.24 | 16.48 | -0.723% | 335,141 | -18.871% |
| 2025-12-30 | 16.97 | 17.00 | 16.56 | 16.60 | -2.295% | 178,199 | -19.458% |
| 2025-12-29 | 16.97 | 17.23 | 16.86 | 16.99 | -0.235% | 226,864 | -21.307% |
| 2025-12-26 | 17.06 | 17.07 | 16.85 | 17.03 | +0.413% | 176,816 | -21.491% |
| 2025-12-24 | 16.91 | 17.00 | 16.86 | 16.96 | 0.000% | 53,247 | -21.167% |
| 2025-12-23 | 16.95 | 17.04 | 16.75 | 16.96 | -0.118% | 100,602 | -21.167% |
| 2025-12-22 | 16.98 | 17.20 | 16.90 | 16.98 | -0.294% | 194,364 | -21.260% |
| 2025-12-19 | 16.73 | 17.18 | 16.73 | 17.03 | +0.769% | 289,722 | -21.491% |
| 2025-12-18 | 16.65 | 17.08 | 16.62 | 16.90 | +3.238% | 273,767 | -20.888% |
| 2025-12-17 | 16.72 | 16.90 | 16.36 | 16.37 | -2.791% | 229,970 | -18.326% |
| 2025-12-16 | 16.94 | 17.11 | 16.77 | 16.84 | -0.355% | 193,093 | -20.606% |
| 2025-12-15 | 17.02 | 17.09 | 16.63 | 16.90 | +1.685% | 181,857 | -20.888% |
| 2025-12-12 | 16.90 | 16.94 | 16.54 | 16.62 | -1.773% | 225,574 | -19.555% |
| 2025-12-11 | 16.62 | 17.08 | 16.55 | 16.92 | +2.483% | 213,377 | -20.981% |
| 2025-12-10 | 15.89 | 16.71 | 15.73 | 16.51 | +3.576% | 354,594 | -19.019% |
| 2025-12-09 | 15.61 | 16.14 | 15.60 | 15.94 | +1.853% | 255,219 | -16.123% |
| 2025-12-08 | 15.64 | 15.98 | 15.40 | 15.65 | +0.514% | 223,601 | -14.569% |
| 2025-12-05 | 15.90 | 15.90 | 15.46 | 15.57 | -1.580% | 248,209 | -14.130% |
| 2025-12-04 | 16.11 | 16.21 | 15.78 | 15.82 | -1.800% | 229,578 | -15.487% |
| 2025-12-03 | 16.05 | 16.15 | 15.85 | 16.11 | +0.499% | 269,272 | -17.008% |
| 2025-12-02 | 16.12 | 16.15 | 15.67 | 16.03 | +0.125% | 941,242 | -16.594% |
| 2025-12-01 | 16.09 | 16.45 | 15.95 | 16.01 | -1.416% | 277,922 | -16.490% |
| 2025-11-28 | 16.12 | 16.41 | 15.93 | 16.24 | +0.682% | 135,905 | -17.672% |
| 2025-11-26 | 15.89 | 16.32 | 15.87 | 16.13 | +0.561% | 273,571 | -17.111% |
| 2025-11-25 | 15.23 | 16.10 | 15.15 | 16.04 | +5.111% | 354,226 | -16.646% |
| 2025-11-24 | 14.85 | 15.31 | 14.74 | 15.26 | +2.761% | 214,470 | -12.385% |
| 2025-11-21 | 14.56 | 15.16 | 14.53 | 14.85 | +3.340% | 231,710 | -9.966% |
| 2025-11-20 | 15.00 | 15.15 | 14.29 | 14.37 | -2.510% | 96,110 | -6.959% |
| 2025-11-19 | 15.13 | 15.21 | 14.72 | 14.74 | -1.929% | 171,347 | -9.294% |
| 2025-11-18 | 15.00 | 15.04 | 14.64 | 15.03 | +0.067% | 338,131 | -11.045% |
| 2025-11-17 | 15.49 | 15.60 | 14.90 | 15.02 | -3.097% | 284,980 | -10.985% |
| 2025-11-14 | 15.59 | 15.59 | 15.03 | 15.50 | -1.961% | 132,713 | -13.742% |
| 2025-11-13 | 15.51 | 15.86 | 15.51 | 15.81 | +0.701% | 168,286 | -15.433% |
| 2025-11-12 | 15.81 | 15.91 | 15.57 | 15.70 | -0.127% | 94,045 | -14.841% |
| 2025-11-11 | 15.99 | 15.99 | 15.00 | 15.72 | -1.873% | 235,314 | -14.949% |
| 2025-11-10 | 15.64 | 16.08 | 15.62 | 16.02 | +3.023% | 180,738 | -16.542% |
| 2025-11-07 | 15.26 | 15.78 | 15.15 | 15.55 | +1.568% | 410,809 | -14.019% |
| 2025-11-06 | 16.10 | 16.10 | 15.23 | 15.31 | +2.752% | 393,015 | -12.671% |
| 2025-11-05 | 14.88 | 15.11 | 14.71 | 14.90 | +0.540% | 180,335 | -10.268% |
| 2025-11-04 | 14.91 | 15.33 | 14.79 | 14.82 | -1.724% | 185,805 | -9.784% |
| 2025-11-03 | 14.75 | 15.14 | 14.63 | 15.08 | +2.168% | 406,478 | -11.340% |
| 2025-10-31 | 14.72 | 14.89 | 14.54 | 14.76 | +0.136% | 280,765 | -9.417% |
| 2025-10-30 | 15.20 | 15.42 | 14.69 | 14.74 | -4.161% | 190,916 | -9.294% |
| 2025-10-29 | 15.52 | 16.00 | 15.31 | 15.38 | -0.838% | 184,251 | -13.069% |
| 2025-10-28 | 15.45 | 15.59 | 15.29 | 15.51 | +0.649% | 121,793 | -13.798% |
| 2025-10-27 | 15.24 | 15.45 | 15.10 | 15.41 | +1.783% | 131,543 | -13.238% |
| 2025-10-24 | 15.22 | 15.39 | 15.13 | 15.14 | +0.598% | 139,145 | -11.691% |
| 2025-10-23 | 15.15 | 15.24 | 14.95 | 15.05 | -0.660% | 111,466 | -11.163% |
| 2025-10-22 | 15.26 | 15.44 | 15.09 | 15.15 | -1.110% | 98,005 | -11.749% |
| 2025-10-21 | 15.04 | 15.35 | 14.91 | 15.32 | +1.457% | 91,010 | -12.728% |
| 2025-10-20 | 14.99 | 15.22 | 14.88 | 15.10 | +1.478% | 147,853 | -11.457% |
| 2025-10-17 | 14.53 | 14.91 | 14.47 | 14.88 | +1.709% | 180,264 | -10.148% |
| 2025-10-16 | 14.98 | 14.98 | 14.53 | 14.63 | -2.336% | 115,797 | -8.612% |
| 2025-10-15 | 15.37 | 15.44 | 14.98 | 14.98 | -1.382% | 141,652 | -10.748% |
| 2025-10-14 | 14.87 | 15.41 | 14.87 | 15.19 | +0.596% | 143,971 | -11.982% |
| 2025-10-13 | 14.90 | 15.16 | 14.84 | 15.10 | +3.072% | 137,262 | -11.457% |
| 2025-10-10 | 14.99 | 15.03 | 14.46 | 14.65 | -1.347% | 169,620 | -8.737% |
| 2025-10-09 | 15.31 | 15.43 | 14.70 | 14.85 | -3.320% | 237,470 | -9.966% |
| 2025-10-08 | 15.11 | 15.37 | 15.09 | 15.36 | +2.949% | 170,013 | -12.956% |
| 2025-10-07 | 15.27 | 15.45 | 14.84 | 14.92 | -2.484% | 204,919 | -10.389% |
| 2025-10-06 | 15.36 | 15.63 | 15.07 | 15.30 | +0.262% | 258,517 | -12.614% |
| 2025-10-03 | 14.81 | 15.30 | 14.76 | 15.26 | +3.458% | 192,324 | -12.385% |
| 2025-10-02 | 14.80 | 14.88 | 14.61 | 14.75 | -0.338% | 112,544 | -9.356% |
| 2025-10-01 | 14.79 | 15.06 | 14.70 | 14.80 | -0.937% | 141,983 | -9.662% |
| 2025-09-30 | 14.77 | 15.18 | 14.61 | 14.94 | +2.049% | 345,015 | -10.509% |
| 2025-09-29 | 14.75 | 14.82 | 14.55 | 14.64 | -0.272% | 264,782 | -8.675% |
| 2025-09-26 | 14.81 | 14.88 | 14.60 | 14.68 | -0.136% | 325,885 | -8.924% |
| 2025-09-25 | 14.72 | 14.88 | 14.48 | 14.70 | -1.210% | 215,643 | -9.048% |
| 2025-09-24 | 15.08 | 15.37 | 14.87 | 14.88 | -1.457% | 231,482 | -10.148% |
| 2025-09-23 | 15.07 | 15.33 | 14.94 | 15.10 | +0.199% | 171,952 | -11.457% |
| 2025-09-22 | 15.10 | 15.16 | 14.78 | 15.07 | -0.528% | 128,462 | -11.281% |
| 2025-09-19 | 15.53 | 15.62 | 15.10 | 15.15 | -1.942% | 379,222 | -11.749% |
| 2025-09-18 | 15.34 | 15.45 | 14.67 | 15.45 | +1.980% | 216,260 | -13.463% |
| 2025-09-17 | 15.65 | 15.87 | 15.10 | 15.15 | -2.697% | 354,239 | -11.749% |
| 2025-09-16 | 15.84 | 15.85 | 15.46 | 15.57 | -1.642% | 179,940 | -14.130% |
| 2025-09-15 | 15.80 | 15.95 | 15.51 | 15.83 | +0.700% | 185,015 | -15.540% |
| 2025-09-12 | 15.91 | 15.92 | 15.66 | 15.72 | -2.117% | 123,962 | -14.949% |
| 2025-09-11 | 15.37 | 16.06 | 15.37 | 16.06 | +4.967% | 406,053 | -16.750% |
| 2025-09-10 | 15.33 | 15.64 | 15.27 | 15.30 | -0.131% | 204,033 | -12.614% |
| 2025-09-09 | 15.55 | 15.55 | 15.18 | 15.32 | -1.669% | 186,771 | -12.728% |
| 2025-09-08 | 15.61 | 15.65 | 15.34 | 15.58 | +0.581% | 249,097 | -14.185% |
| 2025-09-05 | 15.50 | 15.79 | 15.38 | 15.49 | +0.912% | 399,750 | -13.686% |
| 2025-09-04 | 14.90 | 15.39 | 14.85 | 15.35 | +2.129% | 333,630 | -12.899% |
| 2025-09-03 | 15.15 | 15.31 | 14.90 | 15.03 | -1.507% | 873,827 | -11.045% |
| 2025-09-02 | 15.28 | 15.63 | 15.16 | 15.26 | -1.612% | 242,621 | -12.385% |
| 2025-08-29 | 15.60 | 15.64 | 15.39 | 15.51 | -0.385% | 272,388 | -13.798% |
| 2025-08-28 | 15.59 | 15.64 | 15.42 | 15.57 | 0.000% | 197,095 | -14.130% |
| 2025-08-27 | 15.36 | 15.79 | 15.36 | 15.57 | -0.638% | 260,963 | -14.130% |
| 2025-08-26 | 15.63 | 15.92 | 15.48 | 15.67 | +0.384% | 278,490 | -14.678% |
| 2025-08-25 | 15.77 | 15.85 | 15.55 | 15.61 | -1.576% | 293,269 | -14.350% |
| 2025-08-22 | 15.19 | 15.95 | 15.06 | 15.86 | +5.242% | 365,274 | -15.700% |
| 2025-08-21 | 14.76 | 15.16 | 14.62 | 15.07 | +2.169% | 240,356 | -11.281% |
| 2025-08-20 | 15.38 | 15.38 | 14.75 | 14.75 | -4.592% | 273,486 | -9.356% |
| 2025-08-19 | 15.50 | 15.80 | 15.31 | 15.46 | +0.194% | 243,985 | -13.519% |
| 2025-08-18 | 15.36 | 15.53 | 15.26 | 15.43 | +0.652% | 203,214 | -13.351% |
| 2025-08-15 | 15.77 | 15.85 | 15.31 | 15.33 | -2.419% | 470,122 | -12.785% |
| 2025-08-14 | 15.61 | 15.74 | 15.37 | 15.71 | -0.633% | 352,422 | -14.895% |
| 2025-08-13 | 15.51 | 15.88 | 15.43 | 15.81 | +2.330% | 347,633 | -15.433% |
| 2025-08-12 | 14.85 | 15.50 | 14.68 | 15.45 | +4.888% | 331,458 | -13.463% |
| 2025-08-11 | 14.99 | 15.00 | 14.60 | 14.73 | -1.800% | 146,909 | -9.233% |
| 2025-08-08 | 14.75 | 15.13 | 14.75 | 15.00 | +2.041% | 215,942 | -10.867% |
| 2025-08-07 | 14.70 | 15.02 | 14.63 | 14.70 | +1.589% | 385,402 | -9.048% |
| 2025-08-06 | 14.92 | 14.96 | 14.43 | 14.47 | -3.469% | 293,818 | -7.602% |
| 2025-08-05 | 14.51 | 15.00 | 14.30 | 14.99 | +4.025% | 494,598 | -10.807% |
| 2025-08-04 | 13.82 | 14.46 | 13.82 | 14.41 | +4.420% | 334,863 | -7.217% |
| 2025-08-01 | 14.26 | 14.26 | 13.78 | 13.80 | -3.833% | 604,562 | -3.116% |
| 2025-07-31 | 14.30 | 14.51 | 14.20 | 14.35 | +1.629% | 470,260 | -6.829% |
| 2025-07-30 | 13.53 | 14.39 | 13.29 | 14.12 | +3.367% | 888,579 | -5.312% |
| 2025-07-29 | 14.00 | 14.29 | 13.42 | 13.66 | -1.585% | 598,561 | -2.123% |
| 2025-07-28 | 14.18 | 14.26 | 13.75 | 13.88 | -3.275% | 699,348 | -3.674% |
| 2025-07-25 | 14.43 | 14.67 | 14.27 | 14.35 | -0.692% | 476,586 | -6.829% |
| 2025-07-24 | 14.43 | 14.61 | 14.23 | 14.45 | -2.167% | 706,894 | -7.474% |
| 2025-07-23 | 14.74 | 14.96 | 14.56 | 14.77 | +0.613% | 502,479 | -9.479% |
| 2025-07-22 | 14.03 | 14.82 | 14.03 | 14.68 | +4.633% | 719,860 | -8.924% |
| 2025-07-21 | 14.10 | 14.30 | 13.79 | 14.03 | -0.071% | 893,321 | -4.704% |
| 2025-07-18 | 14.70 | 15.14 | 13.96 | 14.04 | -4.229% | 1,499,085 | -4.772% |
| 2025-07-17 | 14.12 | 14.72 | 14.11 | 14.66 | +3.458% | 1,960,525 | -8.799% |
| 2025-07-16 | 14.14 | 14.19 | 13.95 | 14.17 | +1.214% | 759,003 | -5.646% |
| 2025-07-15 | 14.25 | 14.26 | 13.90 | 14.00 | -1.269% | 1,517,338 | -4.500% |
| 2025-07-14 | 14.09 | 14.18 | 13.94 | 14.18 | +0.496% | 439,570 | -5.712% |
| 2025-07-11 | 13.94 | 14.12 | 13.79 | 14.11 | +0.714% | 614,447 | -5.245% |
| 2025-07-10 | 13.75 | 14.03 | 13.73 | 14.01 | +1.669% | 356,022 | -4.568% |
| 2025-07-09 | 13.37 | 13.85 | 13.32 | 13.78 | +3.298% | 205,350 | -2.975% |
| 2025-07-08 | 12.94 | 13.49 | 12.87 | 13.34 | +3.171% | 455,758 | +0.225% |
| 2025-07-07 | 12.62 | 13.02 | 12.56 | 12.93 | +2.456% | 434,902 | +3.403% |
| 2025-07-03 | 12.83 | 12.96 | 12.56 | 12.62 | -0.786% | 437,075 | +5.943% |
| 2025-07-02 | 12.32 | 12.79 | 12.28 | 12.72 | +3.837% | 1,014,717 | +5.110% |
| 2025-07-01 | 12.39 | 12.73 | 12.18 | 12.25 | -1.843% | 1,060,668 | +9.143% |
| 2025-06-30 | 13.04 | 13.07 | 12.35 | 12.48 | -4.514% | 711,127 | +7.131% |
| 2025-06-27 | 13.16 | 13.36 | 12.90 | 13.07 | -0.533% | 3,495,575 | +2.295% |
| 2025-06-26 | 12.74 | 13.18 | 12.52 | 13.14 | +3.383% | 560,599 | +1.750% |
| 2025-06-25 | 13.12 | 13.27 | 12.71 | 12.71 | -3.199% | 178,016 | +5.193% |
| 2025-06-24 | 13.24 | 13.33 | 13.10 | 13.13 | +0.690% | 191,033 | +1.828% |
| 2025-06-23 | 12.69 | 13.12 | 12.57 | 13.04 | +1.955% | 194,601 | +2.531% |
| 2025-06-20 | 13.01 | 13.13 | 12.64 | 12.79 | -0.467% | 311,050 | +4.535% |
| 2025-06-18 | 12.73 | 13.31 | 12.63 | 12.85 | +0.078% | 307,261 | +4.047% |
| 2025-06-17 | 12.82 | 13.09 | 12.78 | 12.84 | -0.542% | 167,818 | +4.128% |
| 2025-06-16 | 12.81 | 13.08 | 12.74 | 12.91 | +1.414% | 134,509 | +3.563% |
| 2025-06-13 | 13.16 | 13.33 | 12.64 | 12.73 | -4.358% | 233,308 | +5.027% |
| 2025-06-12 | 13.57 | 13.63 | 13.23 | 13.31 | -2.419% | 150,405 | +0.451% |
| 2025-06-11 | 14.06 | 14.06 | 13.61 | 13.64 | -2.011% | 174,553 | -1.979% |
| 2025-06-10 | 14.15 | 14.23 | 13.88 | 13.92 | -0.925% | 92,824 | -3.951% |
| 2025-06-09 | 14.20 | 14.22 | 13.96 | 14.05 | +0.143% | 85,402 | -4.840% |
| 2025-06-06 | 14.24 | 14.43 | 13.99 | 14.03 | -0.988% | 89,486 | -4.704% |
| 2025-06-05 | 13.92 | 14.27 | 13.77 | 14.17 | +2.016% | 218,024 | -5.646% |
| 2025-06-04 | 14.05 | 14.24 | 13.81 | 13.89 | -1.139% | 163,997 | -3.744% |
| 2025-06-03 | 13.97 | 14.27 | 13.68 | 14.05 | +0.861% | 619,996 | -4.840% |
| 2025-06-02 | 14.36 | 14.44 | 13.92 | 13.93 | -2.587% | 184,600 | -4.020% |
| 2025-05-30 | 14.33 | 14.47 | 14.00 | 14.30 | -1.038% | 265,890 | -6.503% |
| 2025-05-29 | 14.58 | 14.68 | 14.35 | 14.45 | -0.414% | 189,792 | -7.474% |
| 2025-05-28 | 14.73 | 14.80 | 14.30 | 14.51 | +0.138% | 192,080 | -7.857% |
| 2025-05-27 | 13.92 | 14.50 | 13.62 | 14.49 | +5.999% | 196,811 | -7.729% |
| 2025-05-23 | 13.73 | 13.94 | 13.57 | 13.67 | -1.371% | 153,151 | -2.195% |
| 2025-05-22 | 13.70 | 13.90 | 13.56 | 13.86 | +0.217% | 79,719 | -3.535% |
| 2025-05-21 | 13.95 | 14.01 | 13.75 | 13.83 | -1.915% | 90,279 | -3.326% |
| 2025-05-20 | 14.15 | 14.15 | 13.85 | 14.10 | -0.353% | 102,910 | -5.177% |
| 2025-05-19 | 14.02 | 14.16 | 13.71 | 14.15 | +0.283% | 67,078 | -5.512% |
| 2025-05-16 | 13.88 | 14.24 | 13.76 | 14.11 | +1.511% | 89,241 | -5.245% |
| 2025-05-15 | 14.13 | 14.18 | 13.77 | 13.90 | -1.628% | 225,646 | -3.813% |
| 2025-05-14 | 14.35 | 14.35 | 14.03 | 14.13 | -1.602% | 93,272 | -5.379% |
| 2025-05-13 | 14.41 | 14.72 | 14.19 | 14.36 | +0.070% | 144,795 | -6.894% |
| 2025-05-12 | 14.45 | 14.50 | 14.08 | 14.35 | +3.685% | 140,273 | -6.829% |
| 2025-05-09 | 13.96 | 13.98 | 13.78 | 13.84 | -0.072% | 100,980 | -3.396% |
| 2025-05-08 | 13.78 | 14.02 | 13.65 | 13.85 | +0.654% | 136,142 | -3.466% |
| 2025-05-07 | 14.00 | 14.22 | 13.65 | 13.76 | -0.578% | 214,570 | -2.834% |
| 2025-05-06 | 13.75 | 13.91 | 13.11 | 13.84 | +7.287% | 455,555 | -3.396% |
| 2025-05-05 | 13.22 | 13.40 | 12.90 | 12.90 | -3.226% | 224,168 | +3.643% |
| 2025-05-02 | 13.52 | 13.73 | 13.25 | 13.33 | -0.299% | 200,394 | +0.300% |
| 2025-05-01 | 13.29 | 13.61 | 13.21 | 13.37 | +1.058% | 313,077 | 0.000% |
| 2025-04-30 | 12.99 | 13.47 | 12.94 | 13.23 | -0.076% | 266,752 | +1.058% |
| 2025-04-29 | 13.02 | 13.30 | 12.91 | 13.24 | +1.301% | 223,638 | +0.982% |
| 2025-04-28 | 13.07 | 13.29 | 12.93 | 13.07 | -0.076% | 158,463 | +2.295% |
| 2025-04-25 | 13.54 | 13.54 | 13.08 | 13.08 | -3.397% | 207,870 | +2.217% |
| 2025-04-24 | 13.06 | 13.74 | 13.06 | 13.54 | +3.201% | 271,608 | -1.256% |
| 2025-04-23 | 12.94 | 13.55 | 12.90 | 13.12 | +2.902% | 581,584 | +1.905% |
| 2025-04-22 | 12.21 | 12.90 | 12.21 | 12.75 | +6.339% | 400,460 | +4.863% |
| 2025-04-21 | 12.20 | 12.76 | 11.83 | 11.99 | -2.042% | 269,055 | +11.510% |
| 2025-04-17 | 11.95 | 12.49 | 11.83 | 12.24 | +2.685% | 253,040 | +9.232% |
| 2025-04-16 | 11.93 | 12.29 | 11.75 | 11.92 | -0.084% | 171,671 | +12.164% |
| 2025-04-15 | 11.82 | 12.26 | 11.81 | 11.93 | 0.000% | 160,099 | +12.070% |
| 2025-04-14 | 11.95 | 12.39 | 11.61 | 11.93 | 0.000% | 222,220 | +12.070% |