Dark

CMCL
Caledonia Mining Corporation Plc
stock NYSEAMERICAN

At Close

Aug 25, 2026 3:59:57 PM EDT

25.27USD+1.080%(+0.27)177,436

25.27Bid 28.77Ask 3.50Spread

Pre-market

Aug 25, 2026 9:08:30 AM EDT

25.32USD+1.280%(+0.32)1,631

After-hours

Aug 25, 2026 4:23:30 PM EDT

25.85USD+2.295%(+0.58)140

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	24.7600	25.350000	24.6700	25.2700	+1.080%	177,436	0.000%
2026-08-24	25.1500	25.240000	24.6000	25.0000	+0.929%	162,587	+1.080%
2026-08-21	25.3700	25.390000	24.5533	24.7700	-0.562%	225,656	+2.019%
2026-08-20	24.1500	25.180000	24.1500	24.9100	+2.300%	204,898	+1.445%
2026-08-19	24.0000	24.830000	23.9417	24.3500	+5.548%	245,160	+3.778%
2026-08-18	24.2500	24.300000	22.8346	23.0700	-1.620%	277,858	+9.536%
2026-08-17	23.1700	24.060000	23.0000	23.4500	+4.361%	259,654	+7.761%
2026-08-14	22.7500	23.260000	22.4000	22.4700	-1.187%	137,568	+12.461%
2026-08-13	22.8500	23.130000	22.2000	22.7400	-0.438%	239,195	+11.126%
2026-08-12	23.0900	23.730000	22.8100	22.8400	-0.306%	194,166	+10.639%
2026-08-11	22.6100	23.000000	22.2000	22.9100	+0.792%	220,935	+10.301%
2026-08-10	22.0000	22.897200	21.9789	22.7300	+4.506%	285,596	+11.175%
2026-08-07	21.2600	21.795000	21.2500	21.7500	+7.037%	191,734	+16.184%
2026-08-06	20.4800	20.790000	20.1750	20.3200	-1.788%	112,939	+24.360%
2026-08-05	20.3100	20.730000	19.9600	20.6900	+6.925%	308,728	+22.136%
2026-08-04	19.0700	19.690000	19.0700	19.3500	+2.816%	189,671	+30.594%
2026-08-03	18.3100	18.870000	18.2500	18.8200	+2.338%	131,305	+34.272%
2026-07-31	18.5500	18.659900	18.0900	18.3900	-2.544%	175,736	+37.412%
2026-07-30	18.4900	18.915000	18.0100	18.8700	+3.681%	136,576	+33.916%
2026-07-29	18.5900	18.590000	17.9900	18.2000	-2.517%	156,363	+38.846%
2026-07-28	18.6400	18.900000	18.2800	18.6700	-1.269%	157,710	+35.351%
2026-07-27	19.0000	19.190000	18.3300	18.9100	+1.340%	143,361	+33.633%
2026-07-24	18.5600	19.075000	18.4019	18.6600	+0.702%	137,682	+35.423%
2026-07-23	18.0300	18.635000	17.9400	18.5300	-0.483%	165,910	+36.373%
2026-07-22	18.4500	18.940000	18.4500	18.6200	+1.972%	259,946	+35.714%
2026-07-21	17.1000	18.340000	17.1000	18.2600	+8.755%	265,971	+38.390%
2026-07-20	17.3500	17.700000	16.6950	16.7900	-1.119%	244,424	+50.506%
2026-07-17	16.9300	17.370000	16.8100	16.9800	-0.818%	165,951	+48.822%
2026-07-16	17.0700	17.320000	16.8023	17.1200	-1.269%	290,873	+47.605%
2026-07-15	17.0400	17.480000	17.0000	17.3400	+1.701%	198,950	+45.732%
2026-07-14	17.6800	18.080000	17.0200	17.0500	-1.616%	279,892	+48.211%
2026-07-13	15.9000	17.670000	15.8500	17.3300	-2.421%	597,970	+45.817%
2026-07-10	18.7200	18.810000	17.6200	17.7600	-6.526%	540,764	+42.286%
2026-07-09	18.4900	19.060000	18.4000	19.0000	+3.939%	279,111	+33.000%
2026-07-08	18.5000	18.895000	18.1200	18.2800	-3.332%	319,645	+38.239%
2026-07-07	19.2100	19.408200	18.6200	18.9100	-2.122%	243,169	+33.633%
2026-07-06	20.2300	20.380000	19.1500	19.3200	-3.833%	237,286	+30.797%
2026-07-02	19.6200	20.450000	19.6200	20.0900	+4.364%	196,383	+25.784%
2026-07-01	19.0700	19.780000	19.0700	19.2500	+0.785%	144,166	+31.273%
2026-06-30	19.4800	19.500000	18.9900	19.1000	-1.698%	113,280	+32.304%
2026-06-29	19.9900	19.990000	19.1500	19.4300	-1.918%	182,234	+30.057%
2026-06-26	19.4600	20.210000	19.4600	19.8100	+1.642%	534,779	+27.562%
2026-06-25	19.9900	19.990000	19.2000	19.4900	-0.510%	179,986	+29.656%
2026-06-24	19.8100	20.110000	19.5100	19.5900	-3.020%	516,398	+28.994%
2026-06-23	19.9600	20.560000	19.6650	20.2000	-1.989%	384,107	+25.099%
2026-06-22	20.4800	20.750000	20.1250	20.6100	-1.198%	181,013	+22.610%
2026-06-18	20.9100	21.130000	20.2900	20.8600	+1.657%	424,454	+21.141%
2026-06-17	21.0900	21.800000	20.4300	20.5200	-4.157%	368,281	+23.148%
2026-06-16	21.1900	21.590000	20.9350	21.4100	+2.050%	150,438	+18.029%
2026-06-15	21.3500	21.750000	20.9400	20.9800	+3.964%	391,045	+20.448%
2026-06-12	19.7100	20.310000	19.5300	20.1800	+3.647%	192,561	+25.223%
2026-06-11	18.7500	19.600000	18.6200	19.4700	+3.840%	229,827	+29.789%
2026-06-10	18.6900	19.090000	18.4500	18.7500	-1.316%	328,077	+34.773%
2026-06-09	19.8700	20.240000	18.9200	19.0000	-3.504%	387,868	+33.000%
2026-06-08	20.0000	20.610000	19.5900	19.6900	-1.303%	178,459	+28.339%
2026-06-05	20.9400	20.990000	19.9100	19.9500	-6.338%	223,701	+26.667%
2026-06-04	21.0100	21.690000	20.8800	21.3000	+2.158%	122,603	+18.638%
2026-06-03	21.1600	21.420000	20.6800	20.8500	-2.661%	244,068	+21.199%
2026-06-02	22.0000	22.320000	21.2100	21.4200	-3.989%	294,654	+17.974%
2026-06-01	23.2500	23.550000	22.1950	22.3100	-6.103%	328,337	+13.268%
2026-05-29	23.6400	24.190000	23.1850	23.7600	+0.211%	119,358	+6.355%
2026-05-28	23.0200	24.080000	22.6400	23.7100	+2.596%	248,642	+6.580%
2026-05-27	23.0600	23.630000	23.0300	23.1100	-2.242%	159,046	+9.347%
2026-05-26	23.0900	23.720000	22.8450	23.6400	+3.684%	168,472	+6.895%
2026-05-22	22.8700	23.690000	22.2600	22.8000	-1.256%	175,219	+10.833%
2026-05-21	22.5600	23.200000	22.2500	23.0900	+0.566%	175,706	+9.441%
2026-05-20	23.0600	23.600000	22.6340	22.9600	-0.692%	219,860	+10.061%
2026-05-19	23.3300	23.650000	22.8000	23.1200	-2.406%	184,780	+9.299%
2026-05-18	23.4300	24.349900	23.3300	23.6900	+2.821%	255,179	+6.669%
2026-05-15	24.0700	24.070000	22.5000	23.0400	-3.679%	280,076	+9.679%
2026-05-14	24.8800	24.880000	23.5000	23.9200	-3.354%	163,970	+5.644%
2026-05-13	24.8700	25.130000	23.6100	24.7500	-0.881%	271,452	+2.101%
2026-05-12	23.7800	25.160000	23.2000	24.9700	+2.842%	343,560	+1.201%
2026-05-11	24.2500	25.360000	23.9000	24.2800	+1.505%	291,880	+4.077%
2026-05-08	23.5600	24.330000	23.4400	23.9200	+2.441%	88,805	+5.644%
2026-05-07	23.1000	24.580000	23.1000	23.3500	+2.547%	182,648	+8.223%
2026-05-06	23.0900	23.940000	22.6400	22.7700	+2.939%	129,967	+10.979%
2026-05-05	21.8000	22.380000	21.5000	22.1200	+3.801%	145,288	+14.241%
2026-05-04	22.4100	22.849900	21.2150	21.3100	-5.791%	204,835	+18.583%
2026-05-01	23.0000	23.200000	22.5100	22.6200	-1.223%	97,590	+11.715%
2026-04-30	22.8900	23.250000	22.2607	22.9000	+1.372%	140,486	+10.349%
2026-04-29	22.7400	22.860000	22.2100	22.5900	-1.138%	251,811	+11.864%
2026-04-28	23.7900	24.005000	22.8300	22.8500	-6.083%	201,522	+10.591%
2026-04-27	25.0300	25.260000	24.3300	24.3300	-3.682%	101,018	+3.864%
2026-04-24	24.5800	25.330000	24.0001	25.2600	+2.683%	125,941	+0.040%
2026-04-23	24.3000	25.000000	24.0000	24.6000	-0.284%	100,127	+2.724%
2026-04-22	24.8100	25.495000	24.6200	24.6700	+1.314%	94,817	+2.432%
2026-04-21	26.0000	26.458700	24.3500	24.3500	-6.848%	137,978	+3.778%
2026-04-20	25.7600	26.345000	25.6500	26.1400	-0.191%	162,612	-3.328%
2026-04-17	26.1000	26.980000	26.0000	26.1900	+2.827%	153,976	-3.513%
2026-04-16	25.0100	25.855000	25.0100	25.4700	+1.596%	93,262	-0.785%
2026-04-15	25.5700	25.900000	24.8800	25.0700	-2.792%	82,823	+0.798%
2026-04-14	25.5100	26.260000	25.3400	25.7900	+1.615%	102,670	-2.016%
2026-04-13	25.0000	25.500000	24.8284	25.3800	+0.158%	102,532	-0.433%
2026-04-10	25.0300	25.666128	25.0300	25.3400	+1.808%	118,837	-0.276%
2026-04-09	24.4700	25.100000	24.0301	24.8900	+1.261%	175,066	+1.527%
2026-04-08	25.3200	25.739800	24.0000	24.5800	+2.545%	176,321	+2.807%
2026-04-07	23.9700	24.110000	23.0480	23.9700	+0.167%	168,636	+5.423%
2026-04-06	23.5000	24.200000	23.1500	23.9300	+1.098%	166,729	+5.600%
2026-04-02	22.2700	23.780000	22.2100	23.6700	+0.595%	112,825	+6.760%
2026-04-01	23.4600	24.190000	23.1200	23.5300	+4.161%	215,844	+7.395%
2026-03-31	22.4300	23.000000	22.1700	22.5900	+2.495%	218,347	+11.864%
2026-03-30	22.6000	23.490000	21.6000	22.0400	-1.033%	217,768	+14.655%
2026-03-27	21.7900	22.510000	21.1906	22.2700	+3.245%	215,955	+13.471%
2026-03-26	21.8500	22.870000	21.4900	21.5700	-5.145%	252,132	+17.153%
2026-03-25	23.3000	23.630000	22.6000	22.7400	+1.882%	306,429	+11.126%
2026-03-24	22.4500	23.210000	21.7600	22.3200	+0.225%	260,911	+13.217%
2026-03-23	21.0300	22.760000	21.0300	22.2700	+3.871%	306,177	+13.471%
2026-03-20	22.2400	22.240000	21.1100	21.4400	-3.249%	411,203	+17.864%
2026-03-19	22.0700	22.560000	21.6800	22.1600	-6.022%	348,295	+14.034%
2026-03-18	24.1900	24.210000	23.2501	23.5800	-5.111%	203,289	+7.167%
2026-03-17	25.5000	26.400000	24.8500	24.8500	-2.740%	150,923	+1.690%
2026-03-16	25.0800	26.280000	25.0700	25.5500	+1.268%	191,822	-1.096%
2026-03-13	25.8700	26.400000	25.0000	25.2300	-2.999%	256,045	+0.159%
2026-03-12	25.8300	26.660000	25.4450	26.0100	-0.877%	310,596	-2.845%
2026-03-11	26.0400	26.400000	25.0000	26.2400	+0.536%	228,445	-3.697%
2026-03-10	26.7100	27.060000	26.0100	26.1000	-0.836%	201,474	-3.180%
2026-03-09	25.8400	26.807000	24.5100	26.3200	+1.309%	337,516	-3.989%
2026-03-06	25.9900	27.190000	25.7500	25.9800	-4.485%	294,622	-2.733%
2026-03-05	28.9000	28.900000	26.9001	27.2000	-7.167%	224,201	-7.096%
2026-03-04	30.2800	30.390000	29.0905	29.3000	-1.645%	142,953	-13.754%
2026-03-03	30.1100	30.295000	28.2500	29.7900	-6.527%	517,986	-15.173%
2026-03-02	32.6100	32.610000	30.8926	31.8700	+0.410%	175,270	-20.709%
2026-02-27	32.5100	33.000000	31.4800	31.7400	-2.608%	196,261	-20.384%
2026-02-26	31.0000	32.690000	30.4000	32.5900	+4.155%	202,984	-22.461%
2026-02-25	31.1300	31.780000	30.3300	31.2900	+1.822%	180,970	-19.239%
2026-02-24	30.6000	31.000000	29.5900	30.7300	-0.162%	278,821	-17.768%
2026-02-23	30.9200	31.699900	30.5500	30.7800	+1.853%	255,828	-17.901%
2026-02-20	29.0300	30.510000	28.7600	30.2200	+5.627%	258,753	-16.380%
2026-02-19	28.1300	29.200000	27.6600	28.6100	+1.060%	250,490	-11.674%
2026-02-18	28.7400	29.085200	28.0100	28.3100	+0.711%	132,818	-10.738%
2026-02-17	29.1000	29.100000	27.6100	28.1100	-6.300%	372,286	-10.103%
2026-02-13	28.5800	30.140000	28.5800	30.0000	+8.303%	302,620	-15.767%
2026-02-12	29.8800	29.990000	27.6100	27.7000	-8.852%	675,383	-8.773%
2026-02-11	30.2300	30.999900	29.0850	30.3900	+2.669%	298,923	-16.848%
2026-02-10	29.1700	30.420000	28.7000	29.6000	-0.937%	405,540	-14.628%
2026-02-09	29.3100	30.450000	28.6900	29.8800	+4.989%	496,247	-15.428%
2026-02-06	27.5900	28.959900	27.4400	28.4600	+7.275%	281,466	-11.209%
2026-02-05	27.2900	28.365000	26.4000	26.5300	-7.010%	404,118	-4.749%
2026-02-04	30.4900	30.490000	27.8100	28.5300	-3.550%	306,131	-11.427%
2026-02-03	29.2200	30.160000	28.7200	29.5800	+5.267%	398,376	-14.571%
2026-02-02	27.1000	28.260000	27.1000	28.1000	+2.405%	468,362	-10.071%
2026-01-30	29.2300	30.060000	27.0550	27.4400	-10.764%	585,025	-7.908%
2026-01-29	32.8900	32.890000	30.2100	30.7500	-4.887%	408,009	-17.821%
2026-01-28	30.9500	32.530000	30.8500	32.3300	+4.358%	642,932	-21.837%
2026-01-27	30.1400	31.300000	29.0100	30.9800	-1.869%	695,602	-18.431%
2026-01-26	32.0000	32.550000	30.6401	31.5700	+0.541%	889,979	-19.956%
2026-01-23	30.2100	31.685000	29.3178	31.4000	+6.045%	598,526	-19.522%
2026-01-22	28.7700	30.550000	28.6000	29.6100	+1.683%	722,027	-14.657%
2026-01-21	27.7700	29.470000	27.4000	29.1200	+5.891%	894,415	-13.221%
2026-01-20	28.6200	29.900000	27.2000	27.5000	+1.029%	1,480,678	-8.109%
2026-01-16	27.0100	27.400000	25.9300	27.2200	+1.077%	1,063,691	-7.164%
2026-01-15	26.7000	27.250000	25.5000	26.9300	-16.908%	3,827,385	-6.164%
2026-01-14	33.1600	34.000000	31.3600	32.4100	-1.339%	303,173	-22.030%
2026-01-13	33.7000	33.702000	32.3685	32.8500	+0.674%	254,413	-23.075%
2026-01-12	30.0000	32.989000	29.9600	32.6300	+11.823%	434,025	-22.556%
2026-01-09	28.9200	29.900000	28.9200	29.1800	+0.069%	141,510	-13.400%
2026-01-08	27.6800	29.430000	27.6800	29.1600	+1.391%	197,515	-13.340%
2026-01-07	28.2600	28.890000	27.5600	28.7600	+0.070%	186,571	-12.135%
2026-01-06	27.5000	28.885000	27.5000	28.7400	+5.817%	239,686	-12.074%
2026-01-05	26.9700	28.110000	26.9100	27.1600	+3.152%	220,040	-6.959%
2026-01-02	26.7500	27.640000	25.6800	26.3300	+0.611%	135,023	-4.026%
2025-12-31	26.4600	27.320000	26.1500	26.1700	-2.132%	119,563	-3.439%
2025-12-30	26.7200	27.410000	26.4000	26.7400	+2.334%	210,666	-5.497%
2025-12-29	26.4700	26.749900	25.8200	26.1300	-6.277%	163,310	-3.291%
2025-12-26	27.4300	28.260000	26.8100	27.8800	+2.916%	179,146	-9.362%
2025-12-24	27.1200	27.300000	26.2000	27.0900	-0.294%	92,101	-6.718%
2025-12-23	26.6500	27.445000	26.5250	27.1700	+2.258%	157,119	-6.993%
2025-12-22	27.4000	27.940000	26.4550	26.5700	-1.153%	245,237	-4.893%
2025-12-19	24.9300	27.270000	24.9000	26.8800	+12.187%	442,281	-5.990%
2025-12-18	24.4200	24.840000	23.8750	23.9600	-2.284%	154,456	+5.467%
2025-12-17	24.1000	24.940000	23.9700	24.5200	+1.785%	213,027	+3.059%
2025-12-16	23.4700	24.170000	22.9900	24.0900	+1.560%	278,471	+4.898%
2025-12-15	25.6600	25.660000	23.2100	23.7200	-7.162%	327,364	+6.535%
2025-12-12	25.1000	26.349900	25.1000	25.5500	-0.117%	368,040	-1.096%
2025-12-11	24.4800	25.960000	24.4000	25.5800	+4.536%	229,097	-1.212%
2025-12-10	24.6200	24.659900	23.8577	24.4700	-0.971%	188,002	+3.269%
2025-12-09	23.9100	24.890000	23.9100	24.7100	+2.361%	136,903	+2.266%
2025-12-08	24.4800	24.640000	23.6000	24.1400	-0.124%	185,588	+4.681%
2025-12-05	25.1900	25.197000	23.8000	24.1700	-3.935%	226,331	+4.551%
2025-12-04	24.4200	25.220000	24.3900	25.1600	+0.923%	157,702	+0.437%
2025-12-03	23.8100	25.040000	23.2150	24.9300	+2.889%	473,247	+1.364%
2025-12-02	26.2000	26.420000	23.8600	24.2300	-8.115%	484,118	+4.292%
2025-12-01	29.5900	29.750000	26.3500	26.3700	-14.411%	443,057	-4.171%
2025-11-28	30.6300	31.310000	30.2000	30.8100	+0.719%	86,052	-17.981%
2025-11-26	29.2100	30.640000	29.1450	30.5900	+5.738%	188,547	-17.391%
2025-11-25	27.8600	29.240000	27.8600	28.9300	+2.589%	200,710	-12.651%
2025-11-24	27.0000	28.460000	27.0000	28.2000	+4.483%	126,133	-10.390%
2025-11-21	26.6700	27.555000	26.5600	26.9900	-0.479%	143,200	-6.373%
2025-11-20	28.6500	29.120000	26.9300	27.1200	-3.898%	230,411	-6.822%
2025-11-19	28.9700	29.694000	28.1900	28.2200	-0.212%	117,651	-10.454%
2025-11-18	28.4500	29.409900	27.9550	28.2800	-2.111%	209,976	-10.644%
2025-11-17	27.7400	29.389900	27.3650	28.8900	+2.520%	352,843	-12.530%
2025-11-14	27.3300	28.690000	27.0000	28.1800	-2.051%	207,998	-10.326%
2025-11-13	28.7900	29.210000	28.2450	28.7700	-1.168%	263,550	-12.165%
2025-11-12	28.6500	29.720000	28.1150	29.1100	+2.790%	271,394	-13.191%
2025-11-11	29.1300	29.130000	27.9850	28.3200	-1.358%	369,713	-10.770%
2025-11-10	28.4400	29.460000	27.5500	28.7100	+5.049%	374,472	-11.982%
2025-11-07	26.5000	27.520000	26.5000	27.3300	+3.132%	244,255	-7.538%
2025-11-06	26.5000	27.860000	26.3900	26.5000	-0.226%	231,807	-4.642%
2025-11-05	27.0000	27.765000	26.3600	26.5600	-2.065%	297,661	-4.857%
2025-11-04	27.7300	28.200000	27.0000	27.1200	-4.068%	154,737	-6.822%
2025-11-03	28.6100	28.999900	27.7700	28.2700	+0.533%	397,006	-10.612%
2025-10-31	28.5000	28.800000	27.5100	28.1200	-2.934%	360,306	-10.135%
2025-10-30	28.7900	29.800000	28.5600	28.9700	-0.207%	304,580	-12.772%
2025-10-29	30.6000	31.200000	28.7750	29.0300	-4.128%	341,338	-12.952%
2025-10-28	28.0700	30.570000	28.0700	30.2800	+1.747%	329,289	-16.546%
2025-10-27	30.7700	31.700000	29.3600	29.7600	-6.179%	424,140	-15.087%
2025-10-24	32.4000	32.705000	31.4001	31.7200	-2.038%	218,952	-20.334%
2025-10-23	32.0000	33.300000	32.0000	32.3800	-0.583%	180,821	-21.958%
2025-10-22	30.6100	32.730000	30.5300	32.5700	+0.556%	389,852	-22.413%
2025-10-21	33.8000	33.915000	31.6600	32.3900	-10.599%	394,182	-21.982%
2025-10-20	34.9000	36.360000	34.1000	36.2300	+6.278%	225,338	-30.251%
2025-10-17	37.2300	37.230000	33.5850	34.0900	-8.532%	315,824	-25.873%
2025-10-16	38.0500	38.750000	37.0000	37.2700	-1.193%	304,014	-32.197%
2025-10-15	37.7000	38.439900	36.7576	37.7200	+0.883%	239,871	-33.006%
2025-10-14	34.6700	37.700000	34.5300	37.3900	+6.403%	318,182	-32.415%
2025-10-13	34.6800	36.200000	33.8185	35.1400	+1.473%	389,965	-28.088%
2025-10-10	35.2500	36.140000	34.1300	34.6300	-0.460%	290,274	-27.029%
2025-10-09	37.9100	37.910000	33.0000	34.7900	-7.498%	453,979	-27.364%
2025-10-08	36.6100	38.000000	36.6100	37.6100	+2.900%	214,281	-32.810%
2025-10-07	37.8000	38.230800	36.2500	36.5500	-2.507%	203,312	-30.862%
2025-10-06	37.5500	38.750000	37.3000	37.4900	+1.599%	348,536	-32.595%
2025-10-03	36.7100	37.170000	36.2925	36.9000	+1.653%	196,870	-31.518%
2025-10-02	37.9500	38.390000	34.6400	36.3000	-2.733%	311,444	-30.386%
2025-10-01	36.8300	37.718200	36.5000	37.3200	+3.065%	237,419	-32.288%
2025-09-30	35.9100	36.900000	35.4400	36.2100	-0.903%	337,327	-30.213%
2025-09-29	37.2500	37.728900	36.0200	36.5400	-0.164%	285,044	-30.843%
2025-09-26	34.3000	36.820000	34.1365	36.6000	+7.901%	371,130	-30.956%
2025-09-25	33.6900	33.990000	33.1373	33.9200	+0.743%	182,290	-25.501%
2025-09-24	34.7400	34.795600	33.2100	33.6700	-2.772%	242,148	-24.948%
2025-09-23	34.4700	35.290000	34.1000	34.6300	+1.287%	273,790	-27.029%
2025-09-22	33.9600	34.500000	33.5001	34.1900	+2.611%	245,242	-26.089%
2025-09-19	32.0900	34.239900	32.0900	33.3200	+4.714%	537,100	-24.160%
2025-09-18	31.1900	32.000000	30.7500	31.8200	-0.188%	252,777	-20.585%
2025-09-17	30.2000	32.450000	30.0100	31.8800	+2.016%	248,420	-20.734%
2025-09-16	32.0800	32.080000	31.0800	31.2500	-3.041%	245,418	-19.136%
2025-09-15	32.9000	33.215000	31.6400	32.2300	-2.717%	326,176	-21.595%
2025-09-12	32.9600	33.500000	32.4404	33.1300	+1.006%	489,807	-23.725%
2025-09-11	31.5400	32.820000	31.0900	32.8000	+5.943%	348,960	-22.957%
2025-09-10	29.6700	31.130000	29.6700	30.9600	+4.102%	233,264	-18.379%
2025-09-09	31.1300	31.230000	29.5000	29.7400	-2.074%	423,698	-15.030%
2025-09-08	29.2100	30.640000	28.7900	30.3700	+6.899%	908,025	-16.793%
2025-09-05	27.7100	28.540000	26.7001	28.4100	+3.838%	366,812	-11.052%
2025-09-04	27.1500	27.990000	26.2600	27.3600	+2.357%	383,730	-7.639%
2025-09-03	26.8000	27.190000	26.2650	26.7300	+1.288%	285,662	-5.462%
2025-09-02	25.4800	26.579900	24.9500	26.3900	+3.167%	207,090	-4.244%
2025-08-29	24.5500	25.630000	24.5500	25.5800	+2.814%	165,655	-1.212%
2025-08-28	24.8600	25.395000	24.6400	24.8800	+1.634%	132,633	+1.568%
2025-08-27	25.0800	25.080000	24.2600	24.4800	-3.356%	80,320	+3.227%
2025-08-26	24.1600	25.680000	24.1500	25.3300	+3.897%	226,228	-0.237%
2025-08-25	25.6000	25.600000	24.3200	24.3800	-4.914%	203,523	+3.651%
2025-08-22	24.5500	26.060000	24.0100	25.6400	+1.504%	258,660	-1.443%
2025-08-21	23.9500	25.420000	23.7600	25.2600	+2.850%	194,639	+0.040%
2025-08-20	23.4000	24.655800	23.2173	24.5600	+6.137%	132,266	+2.891%
2025-08-19	24.6800	25.361100	23.0910	23.1400	-5.858%	174,388	+9.205%
2025-08-18	23.3500	25.050000	23.2250	24.5800	+6.499%	262,444	+2.807%
2025-08-15	22.7600	23.080000	22.3901	23.0800	+1.540%	138,077	+9.489%
2025-08-14	24.1300	24.190000	22.5600	22.7300	-5.802%	160,939	+11.175%
2025-08-13	22.6500	24.275000	21.9300	24.1300	+7.054%	302,192	+4.724%
2025-08-12	21.7200	22.615000	21.3300	22.5400	+5.475%	148,223	+12.112%
2025-08-11	23.4300	23.430000	20.1900	21.3700	-8.519%	293,131	+18.250%
2025-08-08	22.9500	23.575000	22.7101	23.3600	+2.681%	247,220	+8.176%
2025-08-07	22.8200	23.250000	22.5350	22.7500	+1.517%	164,389	+11.077%
2025-08-06	21.7800	22.600000	21.6890	22.4100	+2.987%	139,514	+12.762%
2025-08-05	21.2000	21.900000	21.0750	21.7600	+3.324%	126,722	+16.131%
2025-08-04	20.0900	21.120400	20.0000	21.0600	+5.936%	100,434	+19.991%
2025-08-01	20.2000	20.440000	19.6500	19.8800	+0.965%	121,467	+27.113%
2025-07-31	18.9400	19.770000	18.6300	19.6900	+2.021%	185,932	+28.339%
2025-07-30	20.0200	20.410000	19.1700	19.3000	-6.808%	198,588	+30.933%
2025-07-29	21.0300	21.069900	20.4000	20.7100	-1.334%	147,765	+22.018%
2025-07-28	21.4100	21.600000	20.6433	20.9900	-2.869%	148,520	+20.391%
2025-07-25	22.1500	22.425600	21.1600	21.6100	-0.872%	148,298	+16.937%
2025-07-24	23.3300	23.570000	21.4700	21.8000	-8.211%	283,573	+15.917%
2025-07-23	24.2000	24.488000	23.2000	23.7500	+3.939%	208,089	+6.400%
2025-07-22	22.1600	23.130000	21.6000	22.8500	+4.338%	210,921	+10.591%
2025-07-21	20.5700	22.117000	20.5700	21.9000	+7.776%	208,750	+15.388%
2025-07-18	20.8800	20.915000	20.2600	20.3200	-1.931%	86,490	+24.360%
2025-07-17	21.2000	21.200000	20.5600	20.7200	-1.098%	101,420	+21.959%
2025-07-16	20.6900	20.980000	20.3800	20.9500	+2.847%	90,723	+20.621%
2025-07-15	20.8100	20.990000	20.2000	20.3700	-2.489%	102,547	+24.055%
2025-07-14	21.0800	21.205000	20.6300	20.8900	+0.144%	204,925	+20.967%
2025-07-11	20.5600	20.950000	20.2400	20.8600	+2.557%	108,362	+21.141%
2025-07-10	20.8900	20.890000	20.2800	20.3400	-2.165%	81,714	+24.238%
2025-07-09	20.3800	20.890000	20.1400	20.7900	+1.663%	106,090	+21.549%
2025-07-08	22.0000	22.000000	20.3101	20.4500	-7.045%	180,096	+23.570%
2025-07-07	21.3700	22.200000	20.7942	22.0000	+2.373%	244,505	+14.864%
2025-07-03	20.8400	21.490000	20.7526	21.4900	+2.823%	93,328	+17.590%
2025-07-02	20.4400	21.200000	20.3000	20.9000	+3.671%	196,891	+20.909%
2025-07-01	19.4200	20.472100	19.4200	20.1600	+4.348%	197,427	+25.347%
2025-06-30	19.3700	19.380000	18.9600	19.3200	+0.156%	125,659	+30.797%
2025-06-27	19.0200	19.750000	18.4000	19.2900	-0.207%	421,241	+31.001%
2025-06-26	18.9900	19.330000	18.8300	19.3300	+1.257%	99,791	+30.729%
2025-06-25	19.1800	19.210000	18.5900	19.0900	-0.469%	123,247	+32.373%
2025-06-24	19.4600	19.460000	18.9000	19.1800	-2.689%	115,450	+31.752%
2025-06-23	18.6200	19.750000	18.6200	19.7100	+5.968%	125,739	+28.209%
2025-06-20	19.2500	19.650000	18.4600	18.6000	-4.859%	172,981	+35.860%
2025-06-18	19.6400	19.900000	19.3901	19.5500	-0.408%	135,560	+29.258%
2025-06-17	19.7000	19.810000	19.2500	19.6300	-0.456%	147,828	+28.732%
2025-06-16	19.5400	19.750000	18.7600	19.7200	+1.336%	160,343	+28.144%
2025-06-13	20.0000	20.078900	19.2500	19.4600	-2.603%	167,108	+29.856%
2025-06-12	19.1200	19.990000	19.0850	19.9800	+6.164%	191,016	+26.476%
2025-06-11	18.4400	19.200000	18.1700	18.8200	+3.350%	193,782	+34.272%
2025-06-10	18.6900	18.862500	18.1000	18.2100	-2.412%	117,721	+38.770%
2025-06-09	18.6500	19.080000	18.3900	18.6600	+0.431%	163,691	+35.423%
2025-06-06	19.2900	19.290000	18.4500	18.5800	-3.681%	181,271	+36.006%
2025-06-05	18.0400	19.310000	18.0400	19.2900	+7.107%	268,036	+31.001%
2025-06-04	17.7800	18.050000	17.4500	18.0100	+1.867%	129,457	+40.311%
2025-06-03	17.7800	18.045000	17.4550	17.6800	-0.562%	141,396	+42.930%
2025-06-02	17.2400	18.130000	17.2300	17.7800	+3.977%	235,357	+42.126%
2025-05-30	16.9000	17.200000	16.5494	17.1000	+0.766%	151,172	+47.778%
2025-05-29	17.2000	17.360000	16.9300	16.9700	-1.337%	184,189	+48.910%
2025-05-28	16.8300	17.200000	16.3800	17.2000	+1.715%	145,542	+46.919%
2025-05-27	16.9000	17.110000	16.4500	16.9100	-1.743%	221,123	+49.438%
2025-05-23	16.9300	17.250000	16.3600	17.2100	+3.239%	167,367	+46.833%
2025-05-22	17.0800	17.200000	16.5750	16.6700	-3.753%	112,894	+51.590%
2025-05-21	16.8700	17.390000	16.6700	17.3200	+2.546%	179,705	+45.901%
2025-05-20	17.4100	17.450000	16.5800	16.8900	-5.642%	361,492	+49.615%
2025-05-19	16.5000	17.900000	16.2500	17.9000	+16.993%	548,047	+41.173%
2025-05-16	14.7000	15.310000	14.0700	15.3000	-1.671%	149,541	+65.163%
2025-05-15	14.1900	15.560000	13.9900	15.5600	+10.590%	216,470	+62.404%
2025-05-14	14.0000	14.230000	13.6112	14.0700	-1.402%	108,121	+79.602%
2025-05-13	14.0600	14.370000	13.4000	14.2700	+1.929%	152,461	+77.085%
2025-05-12	13.4800	14.080000	13.0500	14.0000	-0.071%	181,001	+80.500%
2025-05-09	13.6300	14.010000	13.4301	14.0100	+3.932%	88,404	+80.371%
2025-05-08	13.7800	13.900000	13.4410	13.4800	-2.742%	73,805	+87.463%
2025-05-07	13.7300	14.199900	13.5600	13.8600	-0.431%	160,132	+82.323%
2025-05-06	13.3100	14.000000	13.1500	13.9200	+6.178%	119,381	+81.537%
2025-05-05	12.8100	13.174800	12.7650	13.1100	+5.132%	130,853	+92.754%
2025-05-02	12.9600	12.990000	12.3500	12.4700	-2.426%	69,928	+102.646%
2025-05-01	13.0200	13.020000	12.5800	12.7800	-2.961%	83,330	+97.731%
2025-04-30	13.1500	13.305000	13.0900	13.1700	-1.200%	78,562	+91.875%
2025-04-29	13.2100	13.359000	13.1000	13.3300	-0.075%	76,645	+89.572%
2025-04-28	13.0800	13.490000	12.8900	13.3400	+2.144%	102,317	+89.430%
2025-04-25	13.0500	13.305000	12.8200	13.0600	-2.099%	84,215	+93.492%
2025-04-24	13.7200	13.977100	13.2500	13.3400	-2.485%	108,139	+89.430%
2025-04-23	13.5000	13.717800	13.1100	13.6800	-2.703%	150,666	+84.722%
2025-04-22	14.4800	14.520000	13.8000	14.0600	-1.125%	144,424	+79.730%
2025-04-21	13.9900	14.300000	13.7100	14.2200	+5.804%	134,025	+77.707%
2025-04-17	13.8800	14.060000	13.4250	13.4400	-3.656%	117,409	+88.021%
2025-04-16	13.9300	14.170000	13.8000	13.9500	+2.952%	180,573	+81.147%
2025-04-15	12.9100	13.550000	12.8000	13.5500	+4.472%	129,400	+86.494%
2025-04-14	13.0000	13.540000	12.5900	12.9700	+0.777%	169,346	+94.834%
2025-04-11	12.4900	13.030000	12.3600	12.8700	+4.380%	147,591	+96.348%
2025-04-10	11.9700	12.489900	11.9100	12.3300	+3.526%	98,889	+104.947%
2025-04-09	11.4500	12.289900	11.1079	11.9100	+5.305%	108,499	+112.175%
2025-04-08	11.8300	11.830000	11.1347	11.3100	-1.309%	105,332	+123.431%
2025-04-07	11.0800	11.910000	10.6500	11.4600	-0.348%	150,035	+120.506%
2025-04-04	11.7600	11.960000	11.2700	11.5000	-6.656%	122,060	+119.739%
2025-04-03	11.9100	12.460000	11.9100	12.3200	+1.734%	127,336	+105.114%
2025-04-02	11.5100	12.120000	11.4126	12.1100	+3.770%	82,061	+108.671%
2025-04-01	12.5000	12.500000	11.6400	11.6700	-6.565%	162,365	+116.538%
2025-03-31	11.6000	12.500000	11.5593	12.4900	+7.580%	173,914	+102.322%
2025-03-28	11.9900	11.990000	11.5200	11.6100	-1.943%	39,173	+117.657%
2025-03-27	11.5500	12.000000	11.5450	11.8400	+3.769%	81,233	+113.429%
2025-03-26	11.3500	11.430000	11.1900	11.4100	+1.422%	39,472	+121.472%
2025-03-25	11.4800	11.670000	11.2000	11.2500	-0.706%	58,502	+124.622%
2025-03-24	11.2700	11.490000	11.2050	11.3300	+0.711%	41,179	+123.036%
2025-03-21	11.5000	11.595000	11.1400	11.2500	-3.017%	137,229	+124.622%
2025-03-20	11.7500	11.909900	11.5850	11.6000	-2.357%	47,447	+117.845%
2025-03-19	11.3900	11.910000	11.3900	11.8800	+4.028%	53,112	+112.710%
2025-03-18	11.0000	11.550000	10.9900	11.4200	+3.913%	75,795	+121.278%
2025-03-17	10.9000	11.000000	10.7900	10.9900	+1.011%	62,138	+129.936%
2025-03-14	11.0000	11.000000	10.8100	10.8800	-0.092%	29,841	+132.261%
2025-03-13	10.7500	11.000000	10.7500	10.8900	+1.681%	40,700	+132.048%
2025-03-12	10.9400	11.000000	10.6100	10.7100	-2.813%	54,677	+135.948%
2025-03-11	10.6000	11.140000	10.6000	11.0200	+5.253%	61,830	+129.310%
2025-03-10	10.6400	10.750000	10.4006	10.4700	-1.690%	53,504	+141.356%
2025-03-07	10.7500	10.750000	10.4450	10.6500	-0.930%	58,119	+137.277%
2025-03-06	10.5100	10.750000	10.4500	10.7500	+1.703%	39,581	+135.070%