CET
Central Securities Corp.
stockNYSEAMERICANClosed Ended Fund
Market OpenOct 5, 2026 10:24:28 AM EDT
55.99USD-0.356%(-0.20)10,435
51.59Bid57.68Ask6.09SpreadCET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.99 | 55.99 | 55.99 | 55.99 | -0.356% | 10,435 | 0.000% |
| 2026-10-02 | 55.94 | 56.19 | 55.66 | 56.19 | +1.261% | 12,965 | -0.356% |
| 2026-10-01 | 55.51 | 55.68 | 55.11 | 55.49 | -0.036% | 21,483 | +0.901% |
| 2026-09-30 | 55.30 | 55.70 | 55.21 | 55.51 | +0.380% | 15,985 | +0.865% |
| 2026-09-29 | 55.25 | 56.46 | 55.04 | 55.30 | +0.145% | 19,293 | +1.248% |
| 2026-09-28 | 56.29 | 56.80 | 55.01 | 55.22 | -2.075% | 32,744 | +1.394% |
| 2026-09-25 | 55.76 | 56.55 | 55.60 | 56.39 | +0.967% | 25,162 | -0.709% |
| 2026-09-24 | 55.87 | 55.95 | 55.50 | 55.85 | -1.045% | 40,770 | +0.251% |
| 2026-09-23 | 56.79 | 56.79 | 55.80 | 56.44 | -0.965% | 28,460 | -0.797% |
| 2026-09-22 | 56.57 | 57.39 | 56.07 | 56.99 | +0.441% | 27,666 | -1.755% |
| 2026-09-21 | 55.85 | 56.75 | 55.85 | 56.74 | +2.179% | 18,252 | -1.322% |
| 2026-09-18 | 55.60 | 55.73 | 55.16 | 55.53 | -0.323% | 8,643 | +0.828% |
| 2026-09-17 | 55.92 | 55.92 | 55.33 | 55.71 | +0.960% | 30,547 | +0.503% |
| 2026-09-16 | 55.78 | 56.18 | 55.12 | 55.18 | -0.898% | 23,457 | +1.468% |
| 2026-09-15 | 55.19 | 56.19 | 55.19 | 55.68 | -0.394% | 29,903 | +0.557% |
| 2026-09-14 | 55.85 | 56.23 | 55.16 | 55.90 | -0.179% | 41,535 | +0.161% |
| 2026-09-11 | 55.77 | 56.00 | 55.27 | 56.00 | +0.901% | 9,195 | -0.018% |
| 2026-09-10 | 55.19 | 55.60 | 55.16 | 55.50 | -0.180% | 11,942 | +0.883% |
| 2026-09-09 | 55.52 | 55.86 | 55.46 | 55.60 | -0.376% | 17,154 | +0.701% |
| 2026-09-08 | 54.75 | 55.85 | 54.75 | 55.81 | +1.880% | 53,959 | +0.323% |
| 2026-09-04 | 54.36 | 54.78 | 54.36 | 54.78 | +0.238% | 9,468 | +2.209% |
| 2026-09-03 | 54.69 | 54.86 | 54.13 | 54.65 | +1.091% | 23,478 | +2.452% |
| 2026-09-02 | 54.40 | 54.84 | 54.03 | 54.06 | 0.000% | 31,520 | +3.570% |
| 2026-09-01 | 54.87 | 54.87 | 54.01 | 54.06 | -0.588% | 31,655 | +3.570% |
| 2026-08-31 | 54.68 | 55.11 | 54.38 | 54.38 | -0.757% | 26,158 | +2.961% |
| 2026-08-28 | 54.80 | 55.00 | 54.61 | 54.80 | +0.376% | 9,305 | +2.181% |
| 2026-08-27 | 55.07 | 55.24 | 54.58 | 54.59 | -0.583% | 25,097 | +2.565% |
| 2026-08-26 | 55.27 | 55.28 | 54.74 | 54.91 | -0.687% | 17,215 | +1.967% |
| 2026-08-25 | 54.96 | 55.50 | 54.50 | 55.29 | +0.913% | 45,336 | +1.266% |
| 2026-08-24 | 54.58 | 55.49 | 54.58 | 54.79 | +0.037% | 30,428 | +2.190% |
| 2026-08-21 | 54.54 | 55.04 | 54.45 | 54.77 | +1.033% | 23,779 | +2.227% |
| 2026-08-20 | 54.56 | 54.71 | 54.21 | 54.21 | -0.896% | 12,259 | +3.284% |
| 2026-08-19 | 54.52 | 54.87 | 54.52 | 54.70 | +0.700% | 5,228 | +2.358% |
| 2026-08-18 | 54.77 | 55.07 | 54.27 | 54.32 | -1.056% | 36,423 | +3.074% |
| 2026-08-17 | 55.24 | 55.41 | 54.77 | 54.90 | -0.471% | 43,692 | +1.985% |
| 2026-08-14 | 55.19 | 55.40 | 55.02 | 55.16 | +0.254% | 19,607 | +1.505% |
| 2026-08-13 | 55.42 | 55.50 | 55.01 | 55.02 | -0.380% | 47,506 | +1.763% |
| 2026-08-12 | 55.35 | 55.63 | 55.10 | 55.23 | +0.254% | 20,354 | +1.376% |
| 2026-08-11 | 55.18 | 55.99 | 54.77 | 55.09 | -0.434% | 73,623 | +1.634% |
| 2026-08-10 | 55.56 | 55.82 | 55.33 | 55.33 | -0.629% | 49,441 | +1.193% |
| 2026-08-07 | 55.12 | 55.68 | 55.12 | 55.68 | +0.614% | 33,686 | +0.557% |
| 2026-08-06 | 55.13 | 55.44 | 54.68 | 55.34 | +0.820% | 15,389 | +1.175% |
| 2026-08-05 | 54.92 | 55.40 | 54.71 | 54.89 | -0.652% | 27,016 | +2.004% |
| 2026-08-04 | 54.50 | 55.30 | 53.98 | 55.25 | +1.413% | 46,081 | +1.339% |
| 2026-08-03 | 53.55 | 54.50 | 53.55 | 54.48 | +1.946% | 10,505 | +2.772% |
| 2026-07-31 | 52.77 | 53.44 | 52.50 | 53.44 | +1.985% | 39,837 | +4.772% |
| 2026-07-30 | 52.56 | 52.82 | 52.26 | 52.40 | +0.402% | 11,429 | +6.851% |
| 2026-07-29 | 52.45 | 52.88 | 52.19 | 52.19 | -0.874% | 29,662 | +7.281% |
| 2026-07-28 | 52.33 | 52.83 | 52.30 | 52.65 | +0.669% | 11,470 | +6.344% |
| 2026-07-27 | 52.64 | 52.64 | 52.19 | 52.30 | +0.192% | 27,554 | +7.055% |
| 2026-07-24 | 52.35 | 52.50 | 52.16 | 52.20 | -0.458% | 39,626 | +7.261% |
| 2026-07-23 | 52.49 | 52.50 | 52.16 | 52.44 | -0.851% | 27,167 | +6.770% |
| 2026-07-22 | 53.00 | 53.19 | 52.50 | 52.89 | -0.395% | 31,206 | +5.861% |
| 2026-07-21 | 52.75 | 53.23 | 52.50 | 53.10 | +0.664% | 58,113 | +5.443% |
| 2026-07-20 | 52.80 | 52.86 | 52.51 | 52.75 | +0.610% | 26,984 | +6.142% |
| 2026-07-17 | 52.75 | 53.10 | 52.33 | 52.43 | -0.607% | 20,131 | +6.790% |
| 2026-07-16 | 52.90 | 53.25 | 52.57 | 52.75 | -0.284% | 71,132 | +6.142% |
| 2026-07-15 | 53.02 | 53.14 | 52.80 | 52.90 | -0.320% | 27,259 | +5.841% |
| 2026-07-14 | 53.05 | 53.16 | 52.81 | 53.07 | +0.170% | 29,522 | +5.502% |
| 2026-07-13 | 52.87 | 53.24 | 52.65 | 52.98 | +0.665% | 35,948 | +5.681% |
| 2026-07-10 | 52.70 | 53.13 | 52.42 | 52.63 | +0.171% | 40,501 | +6.384% |
| 2026-07-09 | 52.45 | 52.70 | 52.30 | 52.54 | +0.172% | 22,252 | +6.566% |
| 2026-07-08 | 52.82 | 52.89 | 52.29 | 52.45 | -0.323% | 35,844 | +6.749% |
| 2026-07-07 | 53.25 | 53.25 | 52.62 | 52.62 | -1.165% | 45,206 | +6.404% |
| 2026-07-06 | 52.70 | 53.24 | 52.48 | 53.24 | +1.025% | 43,305 | +5.165% |
| 2026-07-02 | 53.00 | 53.24 | 52.30 | 52.70 | -0.453% | 79,643 | +6.243% |
| 2026-07-01 | 52.43 | 53.24 | 52.40 | 52.94 | +0.934% | 39,398 | +5.761% |
| 2026-06-30 | 52.12 | 52.72 | 51.88 | 52.45 | +0.614% | 24,277 | +6.749% |
| 2026-06-29 | 51.90 | 52.28 | 51.80 | 52.13 | +0.832% | 50,428 | +7.405% |
| 2026-06-26 | 51.99 | 51.99 | 51.25 | 51.70 | -0.787% | 64,341 | +8.298% |
| 2026-06-25 | 52.34 | 52.66 | 51.74 | 52.11 | +0.540% | 50,644 | +7.446% |
| 2026-06-24 | 51.30 | 52.84 | 51.30 | 51.83 | +0.504% | 33,744 | +8.026% |
| 2026-06-23 | 51.70 | 52.35 | 50.51 | 51.57 | -1.471% | 52,939 | +8.571% |
| 2026-06-22 | 52.54 | 52.66 | 51.50 | 52.34 | -0.570% | 86,643 | +6.974% |
| 2026-06-18 | 52.33 | 52.83 | 52.30 | 52.64 | +0.843% | 19,643 | +6.364% |
| 2026-06-17 | 52.69 | 53.34 | 52.01 | 52.20 | -1.305% | 21,089 | +7.261% |
| 2026-06-16 | 53.13 | 53.69 | 52.74 | 52.89 | -0.414% | 25,753 | +5.861% |
| 2026-06-15 | 53.38 | 54.65 | 52.81 | 53.11 | -0.132% | 37,986 | +5.423% |
| 2026-06-12 | 52.32 | 53.19 | 52.01 | 53.18 | +1.295% | 17,412 | +5.284% |
| 2026-06-11 | 52.11 | 52.98 | 52.00 | 52.50 | +1.469% | 36,393 | +6.648% |
| 2026-06-10 | 52.43 | 53.20 | 51.16 | 51.74 | -1.840% | 44,161 | +8.214% |
| 2026-06-09 | 52.71 | 53.34 | 52.00 | 52.71 | -0.284% | 33,487 | +6.223% |
| 2026-06-08 | 52.78 | 53.27 | 52.02 | 52.86 | +0.686% | 27,874 | +5.921% |
| 2026-06-05 | 52.72 | 53.20 | 52.50 | 52.50 | -1.130% | 43,173 | +6.648% |
| 2026-06-04 | 52.68 | 53.50 | 52.68 | 53.10 | +0.759% | 51,916 | +5.443% |
| 2026-06-03 | 53.23 | 53.30 | 52.50 | 52.70 | -0.986% | 53,682 | +6.243% |
| 2026-06-02 | 52.91 | 53.70 | 52.81 | 53.23 | -0.141% | 22,762 | +5.195% |
| 2026-06-01 | 53.08 | 53.38 | 52.90 | 53.30 | -0.056% | 18,656 | +5.047% |
| 2026-05-29 | 53.30 | 53.35 | 53.00 | 53.33 | +0.433% | 23,806 | +4.988% |
| 2026-05-28 | 53.00 | 53.40 | 52.83 | 53.10 | -0.094% | 27,784 | +5.443% |
| 2026-05-27 | 53.51 | 53.88 | 52.98 | 53.15 | -0.094% | 28,655 | +5.343% |
| 2026-05-26 | 53.15 | 53.80 | 52.98 | 53.20 | +0.094% | 47,315 | +5.244% |
| 2026-05-22 | 53.15 | 53.15 | 52.66 | 53.15 | +0.340% | 31,317 | +5.343% |
| 2026-05-21 | 52.82 | 53.15 | 52.66 | 52.97 | +0.570% | 8,619 | +5.701% |
| 2026-05-20 | 53.02 | 53.20 | 52.66 | 52.67 | -0.019% | 15,509 | +6.303% |
| 2026-05-19 | 53.07 | 53.63 | 52.66 | 52.68 | -0.810% | 39,908 | +6.283% |
| 2026-05-18 | 52.85 | 53.21 | 52.80 | 53.11 | +0.702% | 30,936 | +5.423% |
| 2026-05-15 | 52.84 | 53.74 | 52.68 | 52.74 | -0.958% | 50,002 | +6.162% |
| 2026-05-14 | 53.27 | 53.72 | 52.80 | 53.25 | +0.075% | 25,334 | +5.146% |
| 2026-05-13 | 53.29 | 53.49 | 52.66 | 53.21 | +1.054% | 34,705 | +5.225% |
| 2026-05-12 | 53.12 | 53.34 | 52.25 | 52.66 | -0.123% | 18,233 | +6.334% |
| 2026-05-11 | 53.29 | 53.39 | 52.63 | 52.72 | -0.828% | 40,485 | +6.203% |
| 2026-05-08 | 53.57 | 53.57 | 53.06 | 53.16 | -0.263% | 38,287 | +5.324% |
| 2026-05-07 | 54.00 | 54.28 | 53.20 | 53.30 | -1.424% | 65,538 | +5.047% |
| 2026-05-06 | 53.77 | 54.10 | 53.60 | 54.07 | +0.915% | 56,868 | +3.551% |
| 2026-05-05 | 53.44 | 53.80 | 53.35 | 53.58 | +0.544% | 27,726 | +4.498% |
| 2026-05-04 | 53.42 | 53.86 | 52.92 | 53.29 | -0.355% | 28,415 | +5.067% |
| 2026-05-01 | 53.15 | 53.90 | 53.09 | 53.48 | +0.432% | 48,241 | +4.693% |
| 2026-04-30 | 52.84 | 53.25 | 52.42 | 53.25 | +0.881% | 32,656 | +5.146% |
| 2026-04-29 | 52.70 | 52.85 | 52.41 | 52.78 | +0.352% | 28,944 | +6.072% |
| 2026-04-28 | 53.15 | 53.25 | 52.56 | 52.60 | -1.109% | 23,344 | +6.445% |
| 2026-04-27 | 53.07 | 53.24 | 52.75 | 53.19 | +0.264% | 33,977 | +5.264% |
| 2026-04-24 | 53.10 | 53.22 | 52.85 | 53.05 | +0.170% | 77,886 | +5.542% |
| 2026-04-23 | 52.82 | 53.24 | 52.20 | 52.96 | +0.284% | 53,593 | +5.721% |
| 2026-04-22 | 52.79 | 53.88 | 52.61 | 52.81 | +0.342% | 15,848 | +6.022% |
| 2026-04-21 | 53.00 | 53.40 | 52.63 | 52.63 | -0.227% | 19,149 | +6.384% |
| 2026-04-20 | 53.08 | 53.37 | 52.56 | 52.75 | -0.734% | 39,769 | +6.142% |
| 2026-04-17 | 53.00 | 53.34 | 52.61 | 53.14 | +1.123% | 39,724 | +5.363% |
| 2026-04-16 | 53.00 | 53.00 | 52.40 | 52.55 | -0.360% | 17,520 | +6.546% |
| 2026-04-15 | 52.59 | 52.83 | 51.87 | 52.74 | +0.841% | 115,773 | +6.162% |
| 2026-04-14 | 52.00 | 52.64 | 51.95 | 52.30 | +0.771% | 41,405 | +7.055% |
| 2026-04-13 | 51.55 | 51.90 | 50.54 | 51.90 | +0.659% | 27,336 | +7.881% |
| 2026-04-10 | 51.59 | 51.83 | 51.55 | 51.56 | +0.117% | 21,103 | +8.592% |
| 2026-04-09 | 50.76 | 51.93 | 50.76 | 51.50 | +0.862% | 21,576 | +8.718% |
| 2026-04-08 | 50.80 | 51.35 | 50.80 | 51.06 | +2.427% | 19,352 | +9.655% |
| 2026-04-07 | 50.00 | 50.24 | 49.62 | 49.85 | -0.499% | 24,901 | +12.317% |
| 2026-04-06 | 50.00 | 50.80 | 49.84 | 50.10 | +0.260% | 30,601 | +11.756% |
| 2026-04-02 | 49.53 | 50.20 | 49.53 | 49.97 | +0.120% | 22,272 | +12.047% |
| 2026-04-01 | 50.12 | 50.40 | 49.90 | 49.91 | +0.503% | 23,386 | +12.182% |
| 2026-03-31 | 49.03 | 50.10 | 48.60 | 49.66 | +2.223% | 59,275 | +12.747% |
| 2026-03-30 | 48.89 | 49.13 | 48.42 | 48.58 | -0.185% | 26,795 | +15.253% |
| 2026-03-27 | 49.02 | 49.40 | 48.50 | 48.67 | -0.795% | 65,249 | +15.040% |
| 2026-03-26 | 50.01 | 50.49 | 49.06 | 49.06 | -2.193% | 67,965 | +14.126% |
| 2026-03-25 | 50.34 | 50.84 | 49.58 | 50.16 | -0.278% | 48,817 | +11.623% |
| 2026-03-24 | 49.97 | 50.40 | 49.67 | 50.30 | +0.399% | 23,531 | +11.312% |
| 2026-03-23 | 50.07 | 50.49 | 49.50 | 50.10 | +1.499% | 52,059 | +11.756% |
| 2026-03-20 | 49.71 | 50.99 | 49.36 | 49.36 | -1.240% | 54,817 | +13.432% |
| 2026-03-19 | 50.00 | 50.89 | 49.66 | 49.98 | -0.140% | 48,700 | +12.025% |
| 2026-03-18 | 50.48 | 50.93 | 50.05 | 50.05 | -1.009% | 29,611 | +11.868% |
| 2026-03-17 | 50.63 | 50.99 | 50.50 | 50.56 | +0.020% | 30,577 | +10.740% |
| 2026-03-16 | 50.65 | 50.95 | 50.00 | 50.55 | +0.597% | 19,689 | +10.762% |
| 2026-03-13 | 50.86 | 50.88 | 50.12 | 50.25 | -0.099% | 27,614 | +11.423% |
| 2026-03-12 | 50.90 | 51.35 | 50.16 | 50.30 | -1.373% | 49,733 | +11.312% |
| 2026-03-11 | 51.24 | 51.65 | 50.71 | 51.00 | -0.161% | 29,343 | +9.784% |
| 2026-03-10 | 50.79 | 52.13 | 50.69 | 51.08 | +0.641% | 56,398 | +9.608% |
| 2026-03-09 | 50.90 | 51.21 | 50.41 | 50.76 | -0.808% | 42,152 | +10.311% |
| 2026-03-06 | 51.50 | 52.17 | 50.80 | 51.17 | -0.641% | 30,335 | +9.420% |
| 2026-03-05 | 52.02 | 52.49 | 51.39 | 51.50 | -1.417% | 58,091 | +8.718% |
| 2026-03-04 | 52.53 | 52.53 | 52.01 | 52.24 | +0.188% | 50,689 | +7.178% |
| 2026-03-03 | 52.20 | 52.40 | 51.72 | 52.14 | -1.340% | 47,250 | +7.380% |
| 2026-03-02 | 52.08 | 52.85 | 52.07 | 52.85 | +0.437% | 86,997 | +5.941% |
| 2026-02-27 | 52.41 | 52.87 | 52.19 | 52.62 | -0.057% | 31,898 | +6.404% |
| 2026-02-26 | 52.55 | 52.86 | 52.50 | 52.65 | +0.267% | 20,695 | +6.344% |
| 2026-02-25 | 52.40 | 52.67 | 52.17 | 52.51 | +0.440% | 23,076 | +6.627% |
| 2026-02-24 | 51.69 | 52.42 | 51.69 | 52.28 | +1.318% | 54,220 | +7.096% |
| 2026-02-23 | 52.23 | 52.50 | 51.38 | 51.60 | -1.658% | 49,025 | +8.508% |
| 2026-02-20 | 51.93 | 52.48 | 51.38 | 52.47 | +0.943% | 48,976 | +6.709% |
| 2026-02-19 | 51.82 | 52.09 | 51.59 | 51.98 | +0.116% | 12,329 | +7.715% |
| 2026-02-18 | 51.59 | 52.29 | 51.55 | 51.92 | +1.130% | 18,932 | +7.839% |
| 2026-02-17 | 51.00 | 51.60 | 51.00 | 51.34 | -0.330% | 21,233 | +9.057% |
| 2026-02-13 | 51.26 | 51.81 | 51.24 | 51.51 | +0.058% | 32,624 | +8.697% |
| 2026-02-12 | 51.89 | 52.05 | 51.38 | 51.48 | -0.078% | 52,155 | +8.761% |
| 2026-02-11 | 51.87 | 52.36 | 51.50 | 51.52 | -0.444% | 47,676 | +8.676% |
| 2026-02-10 | 52.18 | 52.58 | 51.75 | 51.75 | -0.748% | 69,716 | +8.193% |
| 2026-02-09 | 51.93 | 52.62 | 51.87 | 52.14 | +0.019% | 39,287 | +7.384% |
| 2026-02-06 | 51.77 | 52.56 | 51.77 | 52.13 | +0.715% | 36,155 | +7.405% |
| 2026-02-05 | 51.84 | 52.53 | 51.35 | 51.76 | -0.919% | 63,353 | +8.172% |
| 2026-02-04 | 52.34 | 52.71 | 51.77 | 52.24 | -0.034% | 127,569 | +7.178% |
| 2026-02-03 | 52.20 | 52.53 | 51.76 | 52.26 | +0.092% | 63,301 | +7.141% |
| 2026-02-02 | 51.99 | 52.95 | 51.91 | 52.21 | +0.211% | 58,493 | +7.240% |
| 2026-01-30 | 52.24 | 52.44 | 51.90 | 52.10 | -0.192% | 40,280 | +7.466% |
| 2026-01-29 | 52.38 | 52.64 | 51.92 | 52.20 | -0.401% | 45,209 | +7.261% |
| 2026-01-28 | 52.25 | 52.46 | 52.10 | 52.41 | +0.885% | 48,584 | +6.831% |
| 2026-01-27 | 52.18 | 52.33 | 51.58 | 51.95 | -0.288% | 56,990 | +7.777% |
| 2026-01-26 | 52.00 | 52.30 | 51.81 | 52.10 | +0.657% | 38,462 | +7.466% |
| 2026-01-23 | 52.33 | 52.35 | 51.76 | 51.76 | -1.146% | 58,860 | +8.172% |
| 2026-01-22 | 52.09 | 52.42 | 51.97 | 52.36 | +0.750% | 45,782 | +6.933% |
| 2026-01-21 | 51.11 | 52.11 | 51.11 | 51.97 | +1.782% | 34,923 | +7.735% |
| 2026-01-20 | 51.35 | 51.69 | 51.06 | 51.06 | -1.808% | 27,703 | +9.655% |
| 2026-01-16 | 52.14 | 52.14 | 51.80 | 52.00 | +0.019% | 50,580 | +7.673% |
| 2026-01-15 | 52.00 | 52.25 | 51.77 | 51.99 | +0.077% | 52,876 | +7.694% |
| 2026-01-14 | 51.92 | 52.09 | 51.47 | 51.95 | -0.135% | 62,071 | +7.777% |
| 2026-01-13 | 51.95 | 52.29 | 51.87 | 52.02 | -0.154% | 20,894 | +7.632% |
| 2026-01-12 | 51.90 | 52.15 | 51.82 | 52.10 | -0.382% | 20,985 | +7.466% |
| 2026-01-09 | 52.37 | 52.42 | 51.91 | 52.30 | +0.751% | 47,627 | +7.055% |
| 2026-01-08 | 51.90 | 52.40 | 51.82 | 51.91 | -0.096% | 22,392 | +7.860% |
| 2026-01-07 | 52.13 | 52.39 | 51.43 | 51.96 | +0.058% | 74,656 | +7.756% |
| 2026-01-06 | 51.43 | 51.99 | 51.30 | 51.93 | +1.228% | 45,062 | +7.818% |
| 2026-01-05 | 50.91 | 51.55 | 50.80 | 51.30 | +1.124% | 19,621 | +9.142% |
| 2026-01-02 | 50.76 | 50.95 | 50.40 | 50.73 | +0.039% | 90,720 | +10.369% |
| 2025-12-31 | 50.87 | 51.15 | 50.68 | 50.71 | -0.177% | 25,696 | +10.412% |
| 2025-12-30 | 50.91 | 51.20 | 50.80 | 50.80 | +0.079% | 43,950 | +10.217% |
| 2025-12-29 | 51.07 | 51.20 | 50.59 | 50.76 | -0.607% | 53,229 | +10.303% |
| 2025-12-26 | 50.92 | 51.31 | 50.92 | 51.07 | -0.254% | 25,393 | +9.634% |
| 2025-12-24 | 51.15 | 51.27 | 50.65 | 51.20 | +0.688% | 11,835 | +9.355% |
| 2025-12-23 | 50.87 | 51.39 | 50.62 | 50.85 | -0.020% | 67,178 | +10.108% |
| 2025-12-22 | 50.49 | 51.09 | 50.40 | 50.86 | +0.633% | 46,213 | +10.087% |
| 2025-12-19 | 50.47 | 50.79 | 50.20 | 50.54 | +0.477% | 53,789 | +10.784% |
| 2025-12-18 | 50.30 | 50.91 | 50.17 | 50.30 | +0.660% | 40,742 | +11.312% |
| 2025-12-17 | 50.61 | 51.03 | 49.76 | 49.97 | -1.040% | 57,985 | +12.047% |
| 2025-12-16 | 50.62 | 50.92 | 50.25 | 50.49 | -0.227% | 47,175 | +10.882% |
| 2025-12-15 | 50.78 | 51.11 | 50.36 | 50.61 | 0.000% | 36,474 | +10.630% |
| 2025-12-12 | 50.86 | 51.09 | 50.42 | 50.61 | -0.413% | 48,344 | +10.630% |
| 2025-12-11 | 50.57 | 50.93 | 50.32 | 50.82 | +0.455% | 42,470 | +10.173% |
| 2025-12-10 | 50.22 | 50.95 | 50.00 | 50.59 | +0.897% | 42,882 | +10.674% |
| 2025-12-09 | 50.21 | 50.55 | 49.91 | 50.14 | -0.290% | 35,312 | +11.667% |
| 2025-12-08 | 50.66 | 50.76 | 50.13 | 50.29 | -0.719% | 36,166 | +11.343% |
| 2025-12-05 | 50.42 | 50.79 | 50.32 | 50.65 | +0.369% | 25,690 | +10.543% |
| 2025-12-04 | 50.31 | 50.47 | 50.01 | 50.46 | +0.346% | 12,966 | +10.951% |
| 2025-12-03 | 49.89 | 50.29 | 49.80 | 50.29 | +0.359% | 12,083 | +11.334% |
| 2025-12-02 | 49.99 | 50.11 | 49.66 | 50.11 | +0.515% | 28,699 | +11.734% |
| 2025-12-01 | 49.84 | 50.10 | 49.63 | 49.85 | -0.393% | 32,810 | +12.309% |
| 2025-11-28 | 49.80 | 50.19 | 49.64 | 50.05 | +0.421% | 17,623 | +11.868% |
| 2025-11-26 | 49.35 | 50.13 | 49.00 | 49.84 | +0.687% | 31,319 | +12.339% |
| 2025-11-25 | 48.84 | 49.53 | 48.61 | 49.50 | +1.248% | 82,657 | +13.111% |
| 2025-11-24 | 48.67 | 49.44 | 48.16 | 48.89 | +0.846% | 52,417 | +14.522% |
| 2025-11-21 | 48.19 | 49.64 | 48.00 | 48.48 | +1.126% | 96,593 | +15.491% |
| 2025-11-20 | 48.58 | 49.17 | 47.92 | 47.94 | -0.909% | 100,461 | +16.792% |
| 2025-11-19 | 48.00 | 49.11 | 48.00 | 48.38 | +0.290% | 30,499 | +15.730% |
| 2025-11-18 | 48.17 | 48.70 | 47.82 | 48.24 | -0.083% | 82,280 | +16.066% |
| 2025-11-17 | 48.73 | 49.02 | 47.83 | 48.28 | -1.207% | 102,951 | +15.969% |
| 2025-11-14 | 48.43 | 49.02 | 48.07 | 48.87 | -4.233% | 63,951 | +14.569% |
| 2025-11-13 | 51.53 | 51.74 | 51.00 | 51.03 | -1.009% | 81,583 | +9.720% |
| 2025-11-12 | 51.68 | 51.89 | 51.36 | 51.55 | -0.348% | 61,642 | +8.613% |
| 2025-11-11 | 51.64 | 52.44 | 51.09 | 51.73 | +0.388% | 43,431 | +8.235% |
| 2025-11-10 | 51.15 | 52.00 | 50.91 | 51.53 | +1.029% | 73,787 | +8.655% |
| 2025-11-07 | 51.12 | 51.35 | 50.01 | 51.01 | +0.265% | 74,741 | +9.774% |
| 2025-11-06 | 51.15 | 51.35 | 50.85 | 50.87 | -0.819% | 55,276 | +10.065% |
| 2025-11-05 | 50.67 | 51.35 | 50.67 | 51.29 | +1.024% | 36,296 | +9.164% |
| 2025-11-04 | 50.90 | 51.34 | 50.30 | 50.77 | -0.539% | 61,824 | +10.282% |
| 2025-11-03 | 51.15 | 51.15 | 50.59 | 51.05 | -0.108% | 40,136 | +9.688% |
| 2025-10-31 | 50.85 | 51.34 | 50.85 | 51.10 | +0.353% | 31,659 | +9.569% |
| 2025-10-30 | 50.78 | 51.35 | 50.54 | 50.92 | -0.255% | 67,449 | +9.957% |
| 2025-10-29 | 51.53 | 51.87 | 50.61 | 51.05 | -0.777% | 52,572 | +9.677% |
| 2025-10-28 | 51.50 | 51.81 | 51.02 | 51.45 | -0.252% | 50,532 | +8.824% |
| 2025-10-27 | 51.20 | 51.99 | 51.18 | 51.58 | +0.939% | 43,327 | +8.550% |
| 2025-10-24 | 51.27 | 51.80 | 51.10 | 51.10 | +0.118% | 45,752 | +9.569% |
| 2025-10-23 | 50.66 | 51.69 | 50.66 | 51.04 | +0.562% | 30,356 | +9.698% |
| 2025-10-22 | 50.83 | 50.99 | 50.50 | 50.76 | -0.108% | 27,173 | +10.314% |
| 2025-10-21 | 50.53 | 51.09 | 50.26 | 50.81 | -0.059% | 41,549 | +10.195% |
| 2025-10-20 | 50.77 | 51.07 | 50.69 | 50.84 | +0.793% | 10,314 | +10.130% |
| 2025-10-17 | 50.28 | 50.83 | 50.21 | 50.44 | +0.478% | 79,431 | +11.003% |
| 2025-10-16 | 51.00 | 51.52 | 50.20 | 50.20 | -1.569% | 66,539 | +11.534% |
| 2025-10-15 | 51.54 | 51.71 | 51.00 | 51.00 | -0.753% | 35,660 | +9.784% |
| 2025-10-14 | 50.79 | 51.91 | 50.66 | 51.39 | +0.522% | 17,651 | +8.958% |
| 2025-10-13 | 51.17 | 51.36 | 50.88 | 51.12 | +0.968% | 8,425 | +9.527% |
| 2025-10-10 | 51.98 | 51.98 | 50.63 | 50.63 | -1.899% | 67,085 | +10.587% |
| 2025-10-09 | 52.03 | 52.19 | 51.48 | 51.61 | -0.654% | 37,551 | +8.487% |
| 2025-10-08 | 51.80 | 52.20 | 51.67 | 51.95 | +0.425% | 18,605 | +7.777% |
| 2025-10-07 | 51.96 | 52.42 | 51.56 | 51.73 | -0.212% | 21,426 | +8.235% |
| 2025-10-06 | 51.69 | 52.09 | 51.55 | 51.84 | -0.269% | 32,338 | +8.005% |
| 2025-10-03 | 51.17 | 51.99 | 50.98 | 51.98 | +1.266% | 61,322 | +7.715% |
| 2025-10-02 | 51.17 | 51.99 | 51.17 | 51.33 | +0.098% | 20,566 | +9.079% |
| 2025-10-01 | 51.03 | 51.97 | 50.97 | 51.28 | -0.175% | 21,691 | +9.185% |
| 2025-09-30 | 51.32 | 51.78 | 51.15 | 51.37 | -0.252% | 29,123 | +8.994% |
| 2025-09-29 | 51.70 | 52.08 | 51.23 | 51.50 | -0.213% | 18,110 | +8.718% |
| 2025-09-26 | 50.76 | 51.65 | 50.76 | 51.61 | +1.216% | 26,946 | +8.487% |
| 2025-09-25 | 50.67 | 51.20 | 50.55 | 50.99 | -0.352% | 25,217 | +9.806% |
| 2025-09-24 | 51.57 | 51.92 | 51.02 | 51.17 | -0.351% | 19,273 | +9.420% |
| 2025-09-23 | 51.55 | 51.79 | 51.31 | 51.35 | -0.677% | 48,932 | +9.036% |
| 2025-09-22 | 51.02 | 51.76 | 50.90 | 51.70 | +1.392% | 48,373 | +8.298% |
| 2025-09-19 | 51.09 | 51.24 | 50.80 | 50.99 | -0.201% | 11,520 | +9.806% |
| 2025-09-18 | 50.62 | 51.26 | 50.56 | 51.09 | +0.824% | 34,874 | +9.586% |
| 2025-09-17 | 50.75 | 50.80 | 50.51 | 50.67 | +0.267% | 55,724 | +10.488% |
| 2025-09-16 | 50.53 | 50.97 | 50.43 | 50.54 | -0.237% | 13,421 | +10.784% |
| 2025-09-15 | 50.52 | 51.16 | 50.52 | 50.66 | -0.197% | 15,408 | +10.521% |
| 2025-09-12 | 50.50 | 50.92 | 50.22 | 50.76 | +0.674% | 33,491 | +10.303% |
| 2025-09-11 | 50.09 | 50.70 | 50.09 | 50.42 | +0.518% | 14,908 | +11.047% |
| 2025-09-10 | 50.12 | 50.60 | 50.12 | 50.16 | -0.060% | 12,551 | +11.623% |
| 2025-09-09 | 50.09 | 50.43 | 50.00 | 50.19 | +0.200% | 40,503 | +11.556% |
| 2025-09-08 | 50.02 | 50.47 | 50.02 | 50.09 | -0.259% | 15,532 | +11.779% |
| 2025-09-05 | 50.59 | 50.97 | 50.00 | 50.22 | -0.692% | 15,533 | +11.489% |
| 2025-09-04 | 50.13 | 50.94 | 50.00 | 50.57 | +1.120% | 28,580 | +10.718% |
| 2025-09-03 | 49.98 | 50.60 | 49.70 | 50.01 | +0.060% | 10,166 | +11.958% |
| 2025-09-02 | 49.89 | 49.98 | 49.50 | 49.98 | -0.020% | 22,104 | +12.025% |
| 2025-08-29 | 49.92 | 50.12 | 49.79 | 49.99 | +0.040% | 21,480 | +12.002% |
| 2025-08-28 | 49.75 | 50.21 | 49.75 | 49.97 | +0.261% | 11,053 | +12.047% |
| 2025-08-27 | 49.78 | 50.24 | 49.77 | 49.84 | -0.273% | 17,900 | +12.339% |
| 2025-08-26 | 49.70 | 50.25 | 49.60 | 49.98 | +0.093% | 21,683 | +12.033% |
| 2025-08-25 | 50.09 | 50.52 | 49.70 | 49.93 | -0.050% | 21,858 | +12.137% |
| 2025-08-22 | 49.21 | 50.55 | 49.21 | 49.95 | +1.349% | 36,407 | +12.081% |
| 2025-08-21 | 49.82 | 49.82 | 48.88 | 49.29 | -0.444% | 16,252 | +13.593% |
| 2025-08-20 | 49.50 | 49.84 | 49.26 | 49.51 | -0.262% | 38,435 | +13.088% |
| 2025-08-19 | 49.69 | 49.69 | 49.51 | 49.64 | 0.000% | 10,444 | +12.792% |
| 2025-08-18 | 49.55 | 49.89 | 49.55 | 49.64 | -0.271% | 16,587 | +12.792% |
| 2025-08-15 | 49.85 | 50.15 | 49.57 | 49.77 | -0.050% | 35,698 | +12.486% |
| 2025-08-14 | 49.75 | 50.02 | 49.68 | 49.80 | -0.120% | 17,337 | +12.430% |
| 2025-08-13 | 49.31 | 49.97 | 49.31 | 49.86 | +0.626% | 38,181 | +12.294% |
| 2025-08-12 | 48.54 | 49.58 | 48.54 | 49.55 | +1.651% | 17,596 | +12.997% |
| 2025-08-11 | 48.70 | 49.00 | 48.55 | 48.74 | -0.317% | 15,456 | +14.863% |
| 2025-08-08 | 48.38 | 48.92 | 48.38 | 48.90 | +0.423% | 26,509 | +14.499% |
| 2025-08-07 | 48.57 | 48.75 | 48.39 | 48.69 | +0.257% | 24,455 | +14.984% |
| 2025-08-06 | 48.49 | 48.73 | 48.25 | 48.57 | +0.661% | 28,761 | +15.280% |
| 2025-08-05 | 48.50 | 48.61 | 48.17 | 48.25 | -0.207% | 29,069 | +16.041% |
| 2025-08-04 | 48.20 | 48.55 | 48.06 | 48.35 | +0.729% | 25,095 | +15.801% |
| 2025-08-01 | 48.39 | 48.39 | 47.76 | 48.00 | -1.417% | 12,536 | +16.646% |
| 2025-07-31 | 48.75 | 48.75 | 48.68 | 48.69 | +0.464% | 5,889 | +14.993% |
| 2025-07-30 | 48.56 | 48.78 | 48.47 | 48.47 | -0.072% | 4,592 | +15.527% |
| 2025-07-29 | 48.88 | 48.88 | 48.43 | 48.50 | +0.021% | 5,247 | +15.443% |
| 2025-07-28 | 48.70 | 48.79 | 48.45 | 48.49 | -0.397% | 14,410 | +15.467% |
| 2025-07-25 | 48.25 | 48.78 | 48.25 | 48.68 | +0.668% | 11,586 | +15.009% |
| 2025-07-24 | 48.43 | 48.64 | 48.36 | 48.36 | -0.145% | 13,843 | +15.778% |
| 2025-07-23 | 48.50 | 48.67 | 48.33 | 48.43 | -0.124% | 10,010 | +15.610% |
| 2025-07-22 | 48.35 | 48.50 | 48.31 | 48.49 | -0.021% | 1,954 | +15.467% |
| 2025-07-21 | 48.40 | 48.50 | 48.02 | 48.50 | +0.207% | 10,548 | +15.443% |
| 2025-07-18 | 48.06 | 48.48 | 48.05 | 48.40 | +0.833% | 5,976 | +15.682% |
| 2025-07-17 | 47.85 | 48.42 | 47.79 | 48.00 | +0.334% | 22,404 | +16.646% |
| 2025-07-16 | 47.92 | 48.28 | 47.80 | 47.84 | -0.167% | 9,544 | +17.036% |
| 2025-07-15 | 48.24 | 48.26 | 47.81 | 47.92 | -0.271% | 5,098 | +16.841% |
| 2025-07-14 | 47.90 | 48.20 | 47.90 | 48.05 | -0.187% | 10,066 | +16.524% |
| 2025-07-11 | 48.05 | 48.43 | 48.05 | 48.14 | -0.187% | 13,779 | +16.307% |
| 2025-07-10 | 48.01 | 48.48 | 48.01 | 48.23 | -0.062% | 8,282 | +16.090% |
| 2025-07-09 | 48.25 | 48.45 | 48.16 | 48.26 | +0.333% | 9,084 | +16.017% |
| 2025-07-08 | 48.01 | 48.12 | 47.95 | 48.10 | +0.332% | 4,372 | +16.403% |
| 2025-07-07 | 48.43 | 48.43 | 47.82 | 47.94 | -0.743% | 17,964 | +16.789% |
| 2025-07-03 | 48.36 | 48.36 | 48.03 | 48.30 | +0.210% | 7,352 | +15.921% |
| 2025-07-02 | 48.01 | 48.33 | 47.96 | 48.20 | +0.603% | 4,864 | +16.164% |
| 2025-07-01 | 47.99 | 48.41 | 47.70 | 47.91 | +0.104% | 20,229 | +16.865% |
| 2025-06-30 | 47.77 | 48.28 | 47.77 | 47.86 | +0.188% | 16,055 | +16.987% |
| 2025-06-27 | 47.80 | 48.10 | 47.51 | 47.77 | +0.632% | 30,559 | +17.207% |
| 2025-06-26 | 47.15 | 47.72 | 47.13 | 47.47 | +0.721% | 49,365 | +17.948% |
| 2025-06-25 | 47.52 | 47.66 | 47.10 | 47.13 | -0.956% | 69,733 | +18.799% |
| 2025-06-24 | 47.10 | 47.78 | 46.82 | 47.59 | +1.234% | 15,906 | +17.663% |
| 2025-06-23 | 46.89 | 47.17 | 46.75 | 47.01 | +0.011% | 11,776 | +19.115% |
| 2025-06-20 | 46.89 | 47.17 | 46.89 | 47.00 | -0.191% | 6,362 | +19.128% |
| 2025-06-18 | 46.77 | 47.16 | 46.77 | 47.09 | +0.298% | 10,247 | +18.900% |
| 2025-06-17 | 47.33 | 47.33 | 46.47 | 46.95 | -0.928% | 31,219 | +19.255% |
| 2025-06-16 | 46.87 | 47.68 | 46.87 | 47.39 | +1.153% | 14,447 | +18.147% |
| 2025-06-13 | 47.31 | 47.45 | 46.60 | 46.85 | -1.658% | 29,063 | +19.509% |
| 2025-06-12 | 47.34 | 47.67 | 47.20 | 47.64 | +1.061% | 13,871 | +17.527% |
| 2025-06-11 | 47.47 | 47.47 | 47.13 | 47.14 | -0.681% | 33,188 | +18.774% |
| 2025-06-10 | 47.60 | 47.78 | 47.40 | 47.46 | -0.203% | 9,189 | +17.965% |
| 2025-06-09 | 47.34 | 47.59 | 47.25 | 47.56 | +0.380% | 8,896 | +17.725% |
| 2025-06-06 | 47.23 | 47.49 | 47.12 | 47.38 | +0.530% | 24,215 | +18.172% |
| 2025-06-05 | 46.98 | 47.21 | 46.72 | 47.13 | +0.878% | 19,597 | +18.799% |
| 2025-06-04 | 46.85 | 46.85 | 46.69 | 46.72 | +0.064% | 5,629 | +19.842% |
| 2025-06-03 | 46.68 | 46.88 | 46.52 | 46.69 | -0.021% | 5,215 | +19.919% |
| 2025-06-02 | 46.18 | 46.90 | 46.05 | 46.70 | +0.495% | 16,638 | +19.893% |
| 2025-05-30 | 46.36 | 46.63 | 45.89 | 46.47 | +0.259% | 4,627 | +20.486% |
| 2025-05-29 | 46.53 | 46.58 | 46.27 | 46.35 | +0.238% | 10,036 | +20.798% |
| 2025-05-28 | 46.56 | 46.91 | 46.09 | 46.24 | -0.687% | 23,321 | +21.086% |
| 2025-05-27 | 46.45 | 46.71 | 45.77 | 46.56 | +1.328% | 14,172 | +20.253% |
| 2025-05-23 | 45.84 | 46.14 | 45.84 | 45.95 | -0.347% | 5,094 | +21.850% |
| 2025-05-22 | 46.29 | 46.48 | 45.97 | 46.11 | -0.817% | 13,190 | +21.427% |
| 2025-05-21 | 46.67 | 46.76 | 46.22 | 46.49 | -0.407% | 24,940 | +20.435% |
| 2025-05-20 | 46.78 | 46.99 | 46.61 | 46.68 | -0.150% | 7,974 | +19.944% |
| 2025-05-19 | 46.67 | 46.99 | 46.64 | 46.75 | -0.468% | 7,591 | +19.765% |
| 2025-05-16 | 47.01 | 47.04 | 46.54 | 46.97 | -0.064% | 43,086 | +19.204% |
| 2025-05-15 | 46.80 | 47.33 | 46.52 | 47.00 | +0.342% | 45,279 | +19.128% |
| 2025-05-14 | 47.50 | 47.50 | 46.78 | 46.84 | -0.383% | 21,780 | +19.535% |
| 2025-05-13 | 46.89 | 47.48 | 46.27 | 47.02 | +1.227% | 20,256 | +19.077% |
| 2025-05-12 | 45.74 | 47.08 | 45.74 | 46.45 | +2.380% | 83,089 | +20.538% |
| 2025-05-09 | 45.26 | 45.53 | 45.00 | 45.37 | +0.666% | 11,052 | +23.408% |
| 2025-05-08 | 44.77 | 45.68 | 44.77 | 45.07 | +0.693% | 15,881 | +24.229% |
| 2025-05-07 | 44.70 | 45.34 | 44.54 | 44.76 | +0.269% | 20,447 | +25.089% |
| 2025-05-06 | 44.64 | 44.86 | 44.40 | 44.64 | -0.446% | 18,699 | +25.426% |
| 2025-05-05 | 45.24 | 45.24 | 44.01 | 44.84 | -0.311% | 41,858 | +24.866% |
| 2025-05-02 | 44.81 | 45.48 | 44.60 | 44.98 | +0.852% | 22,618 | +24.478% |
| 2025-05-01 | 44.34 | 44.97 | 44.22 | 44.60 | +0.723% | 73,388 | +25.538% |
| 2025-04-30 | 44.16 | 44.28 | 43.19 | 44.28 | -0.248% | 43,126 | +26.445% |
| 2025-04-29 | 43.60 | 44.42 | 43.41 | 44.39 | +1.602% | 26,612 | +26.132% |
| 2025-04-28 | 43.71 | 43.89 | 43.48 | 43.69 | -0.046% | 34,809 | +28.153% |
| 2025-04-25 | 43.82 | 43.82 | 43.19 | 43.71 | +0.023% | 23,493 | +28.094% |
| 2025-04-24 | 43.27 | 43.84 | 42.96 | 43.70 | +1.040% | 66,440 | +28.124% |
| 2025-04-23 | 42.97 | 43.74 | 42.40 | 43.25 | +1.861% | 22,877 | +29.457% |
| 2025-04-22 | 41.77 | 42.97 | 41.77 | 42.46 | +2.018% | 17,353 | +31.865% |
| 2025-04-21 | 42.15 | 42.59 | 41.37 | 41.62 | -2.001% | 30,516 | +34.527% |
| 2025-04-17 | 42.92 | 42.97 | 42.32 | 42.47 | -0.539% | 24,767 | +31.834% |
| 2025-04-16 | 42.68 | 43.38 | 42.21 | 42.70 | -0.721% | 22,810 | +31.124% |
| 2025-04-15 | 43.24 | 44.51 | 42.99 | 43.01 | 0.000% | 21,337 | +30.179% |