CMCL
Caledonia Mining Corporation Plc
stockNYSEAMERICAN
At CloseOct 9, 2026 3:59:50 PM EDT
23.74USD-2.745%(-0.67)433,862
Pre-marketOct 9, 2026 9:08:30 AM EDT
22.80USD-6.596%(-1.61)
CMCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 23.75 | 24.43 | 23.00 | 23.75 | -2.704% | 433,862 | 0.000% |
| 2026-10-08 | 24.13 | 24.57 | 23.82 | 24.41 | +1.077% | 239,231 | -2.704% |
| 2026-10-07 | 24.00 | 24.50 | 23.48 | 24.15 | -2.778% | 187,001 | -1.656% |
| 2026-10-06 | 24.37 | 24.98 | 24.03 | 24.84 | +2.054% | 146,654 | -4.388% |
| 2026-10-05 | 24.10 | 24.46 | 23.33 | 24.34 | +1.374% | 204,312 | -2.424% |
| 2026-10-02 | 24.09 | 24.40 | 23.79 | 24.01 | +1.010% | 160,291 | -1.083% |
| 2026-10-01 | 23.48 | 24.12 | 23.13 | 23.77 | +0.977% | 188,660 | -0.084% |
| 2026-09-30 | 23.65 | 23.81 | 23.15 | 23.54 | +0.512% | 247,861 | +0.892% |
| 2026-09-29 | 23.40 | 23.52 | 22.84 | 23.42 | +0.515% | 203,066 | +1.409% |
| 2026-09-28 | 23.00 | 23.39 | 22.22 | 23.30 | -2.265% | 219,510 | +1.931% |
| 2026-09-25 | 23.79 | 24.05 | 23.34 | 23.84 | -0.126% | 159,589 | -0.378% |
| 2026-09-24 | 24.00 | 24.08 | 23.27 | 23.87 | -1.077% | 131,799 | -0.503% |
| 2026-09-23 | 24.43 | 24.50 | 23.75 | 24.13 | -3.248% | 167,973 | -1.575% |
| 2026-09-22 | 24.20 | 25.00 | 24.00 | 24.94 | +3.314% | 210,890 | -4.771% |
| 2026-09-21 | 24.21 | 24.50 | 23.91 | 24.14 | +0.124% | 262,384 | -1.616% |
| 2026-09-18 | 24.28 | 24.53 | 23.72 | 24.11 | -0.659% | 419,461 | -1.493% |
| 2026-09-17 | 24.43 | 24.84 | 24.14 | 24.27 | +0.539% | 166,483 | -2.143% |
| 2026-09-16 | 25.16 | 25.49 | 23.63 | 24.14 | -2.583% | 201,407 | -1.616% |
| 2026-09-15 | 25.40 | 25.44 | 24.43 | 24.78 | -1.745% | 114,806 | -4.157% |
| 2026-09-14 | 24.90 | 25.65 | 24.46 | 25.22 | -1.868% | 203,504 | -5.829% |
| 2026-09-11 | 25.80 | 26.09 | 25.19 | 25.70 | +1.341% | 111,710 | -7.588% |
| 2026-09-10 | 25.50 | 25.79 | 25.08 | 25.36 | -2.386% | 183,729 | -6.349% |
| 2026-09-09 | 26.35 | 26.88 | 25.90 | 25.98 | -0.077% | 166,237 | -8.584% |
| 2026-09-08 | 26.15 | 26.61 | 25.96 | 26.00 | -1.253% | 120,697 | -8.654% |
| 2026-09-04 | 25.54 | 26.38 | 25.32 | 26.33 | +0.038% | 116,233 | -9.799% |
| 2026-09-03 | 26.32 | 26.40 | 25.32 | 26.32 | +2.772% | 183,163 | -9.764% |
| 2026-09-02 | 25.28 | 25.87 | 25.28 | 25.61 | +2.154% | 176,820 | -7.263% |
| 2026-09-01 | 24.60 | 25.99 | 24.54 | 25.07 | -0.948% | 169,549 | -5.265% |
| 2026-08-31 | 25.42 | 25.56 | 24.87 | 25.31 | -1.249% | 152,928 | -6.164% |
| 2026-08-28 | 25.70 | 26.25 | 25.07 | 25.63 | +0.470% | 162,198 | -7.335% |
| 2026-08-27 | 24.95 | 25.60 | 24.74 | 25.51 | +2.450% | 149,528 | -6.899% |
| 2026-08-26 | 24.91 | 25.03 | 24.54 | 24.90 | -1.542% | 217,563 | -4.618% |
| 2026-08-25 | 24.75 | 25.37 | 24.58 | 25.29 | +1.160% | 177,655 | -6.089% |
| 2026-08-24 | 25.15 | 25.24 | 24.60 | 25.00 | +0.929% | 162,587 | -5.000% |
| 2026-08-21 | 25.37 | 25.39 | 24.55 | 24.77 | -0.562% | 225,656 | -4.118% |
| 2026-08-20 | 24.15 | 25.18 | 24.15 | 24.91 | +2.300% | 204,898 | -4.657% |
| 2026-08-19 | 24.00 | 24.83 | 23.94 | 24.35 | +5.548% | 245,160 | -2.464% |
| 2026-08-18 | 24.25 | 24.30 | 22.83 | 23.07 | -1.620% | 277,858 | +2.948% |
| 2026-08-17 | 23.17 | 24.06 | 23.00 | 23.45 | +4.361% | 259,654 | +1.279% |
| 2026-08-14 | 22.75 | 23.26 | 22.40 | 22.47 | -1.187% | 137,568 | +5.696% |
| 2026-08-13 | 22.85 | 23.13 | 22.20 | 22.74 | -0.438% | 239,195 | +4.442% |
| 2026-08-12 | 23.09 | 23.73 | 22.81 | 22.84 | -0.306% | 194,166 | +3.984% |
| 2026-08-11 | 22.61 | 23.00 | 22.20 | 22.91 | +0.792% | 220,935 | +3.667% |
| 2026-08-10 | 22.00 | 22.90 | 21.98 | 22.73 | +4.506% | 285,596 | +4.487% |
| 2026-08-07 | 21.26 | 21.80 | 21.25 | 21.75 | +7.037% | 191,734 | +9.195% |
| 2026-08-06 | 20.48 | 20.79 | 20.18 | 20.32 | -1.788% | 112,939 | +16.880% |
| 2026-08-05 | 20.31 | 20.73 | 19.96 | 20.69 | +6.925% | 308,728 | +14.790% |
| 2026-08-04 | 19.07 | 19.69 | 19.07 | 19.35 | +2.816% | 189,671 | +22.739% |
| 2026-08-03 | 18.31 | 18.87 | 18.25 | 18.82 | +2.338% | 131,305 | +26.196% |
| 2026-07-31 | 18.55 | 18.66 | 18.09 | 18.39 | -2.544% | 175,736 | +29.146% |
| 2026-07-30 | 18.49 | 18.91 | 18.01 | 18.87 | +3.681% | 136,576 | +25.861% |
| 2026-07-29 | 18.59 | 18.59 | 17.99 | 18.20 | -2.517% | 156,363 | +30.495% |
| 2026-07-28 | 18.64 | 18.90 | 18.28 | 18.67 | -1.269% | 157,710 | +27.209% |
| 2026-07-27 | 19.00 | 19.19 | 18.33 | 18.91 | +1.340% | 143,361 | +25.595% |
| 2026-07-24 | 18.56 | 19.07 | 18.40 | 18.66 | +0.702% | 137,682 | +27.278% |
| 2026-07-23 | 18.03 | 18.64 | 17.94 | 18.53 | -0.483% | 165,910 | +28.171% |
| 2026-07-22 | 18.45 | 18.94 | 18.45 | 18.62 | +1.972% | 259,946 | +27.551% |
| 2026-07-21 | 17.10 | 18.34 | 17.10 | 18.26 | +8.755% | 265,971 | +30.066% |
| 2026-07-20 | 17.35 | 17.70 | 16.70 | 16.79 | -1.119% | 244,424 | +41.453% |
| 2026-07-17 | 16.93 | 17.37 | 16.81 | 16.98 | -0.818% | 165,951 | +39.870% |
| 2026-07-16 | 17.07 | 17.32 | 16.80 | 17.12 | -1.269% | 290,873 | +38.727% |
| 2026-07-15 | 17.04 | 17.48 | 17.00 | 17.34 | +1.701% | 198,950 | +36.967% |
| 2026-07-14 | 17.68 | 18.08 | 17.02 | 17.05 | -1.616% | 279,892 | +39.296% |
| 2026-07-13 | 15.90 | 17.67 | 15.85 | 17.33 | -2.421% | 597,970 | +37.046% |
| 2026-07-10 | 18.72 | 18.81 | 17.62 | 17.76 | -6.526% | 540,764 | +33.727% |
| 2026-07-09 | 18.49 | 19.06 | 18.40 | 19.00 | +3.939% | 279,111 | +25.000% |
| 2026-07-08 | 18.50 | 18.89 | 18.12 | 18.28 | -3.332% | 319,645 | +29.923% |
| 2026-07-07 | 19.21 | 19.41 | 18.62 | 18.91 | -2.122% | 243,169 | +25.595% |
| 2026-07-06 | 20.23 | 20.38 | 19.15 | 19.32 | -3.833% | 237,286 | +22.930% |
| 2026-07-02 | 19.62 | 20.45 | 19.62 | 20.09 | +4.364% | 196,383 | +18.218% |
| 2026-07-01 | 19.07 | 19.78 | 19.07 | 19.25 | +0.785% | 144,166 | +23.377% |
| 2026-06-30 | 19.48 | 19.50 | 18.99 | 19.10 | -1.698% | 113,280 | +24.346% |
| 2026-06-29 | 19.99 | 19.99 | 19.15 | 19.43 | -1.918% | 182,234 | +22.234% |
| 2026-06-26 | 19.46 | 20.21 | 19.46 | 19.81 | +1.642% | 534,779 | +19.889% |
| 2026-06-25 | 19.99 | 19.99 | 19.20 | 19.49 | -0.510% | 179,986 | +21.857% |
| 2026-06-24 | 19.81 | 20.11 | 19.51 | 19.59 | -3.020% | 516,398 | +21.235% |
| 2026-06-23 | 19.96 | 20.56 | 19.66 | 20.20 | -1.989% | 384,107 | +17.574% |
| 2026-06-22 | 20.48 | 20.75 | 20.13 | 20.61 | -1.198% | 181,013 | +15.235% |
| 2026-06-18 | 20.91 | 21.13 | 20.29 | 20.86 | +1.657% | 424,454 | +13.854% |
| 2026-06-17 | 21.09 | 21.80 | 20.43 | 20.52 | -4.157% | 368,281 | +15.741% |
| 2026-06-16 | 21.19 | 21.59 | 20.93 | 21.41 | +2.050% | 150,438 | +10.929% |
| 2026-06-15 | 21.35 | 21.75 | 20.94 | 20.98 | +3.964% | 391,045 | +13.203% |
| 2026-06-12 | 19.71 | 20.31 | 19.53 | 20.18 | +3.647% | 192,561 | +17.691% |
| 2026-06-11 | 18.75 | 19.60 | 18.62 | 19.47 | +3.840% | 229,827 | +21.983% |
| 2026-06-10 | 18.69 | 19.09 | 18.45 | 18.75 | -1.316% | 328,077 | +26.667% |
| 2026-06-09 | 19.87 | 20.24 | 18.92 | 19.00 | -3.504% | 387,868 | +25.000% |
| 2026-06-08 | 20.00 | 20.61 | 19.59 | 19.69 | -1.303% | 178,459 | +20.620% |
| 2026-06-05 | 20.94 | 20.99 | 19.91 | 19.95 | -6.338% | 223,701 | +19.048% |
| 2026-06-04 | 21.01 | 21.69 | 20.88 | 21.30 | +2.158% | 122,603 | +11.502% |
| 2026-06-03 | 21.16 | 21.42 | 20.68 | 20.85 | -2.661% | 244,068 | +13.909% |
| 2026-06-02 | 22.00 | 22.32 | 21.21 | 21.42 | -3.989% | 294,654 | +10.878% |
| 2026-06-01 | 23.25 | 23.55 | 22.20 | 22.31 | -6.103% | 328,337 | +6.455% |
| 2026-05-29 | 23.64 | 24.19 | 23.18 | 23.76 | +0.211% | 119,358 | -0.042% |
| 2026-05-28 | 23.02 | 24.08 | 22.64 | 23.71 | +2.596% | 248,642 | +0.169% |
| 2026-05-27 | 23.06 | 23.63 | 23.03 | 23.11 | -2.242% | 159,046 | +2.769% |
| 2026-05-26 | 23.09 | 23.72 | 22.84 | 23.64 | +3.684% | 168,472 | +0.465% |
| 2026-05-22 | 22.87 | 23.69 | 22.26 | 22.80 | -1.256% | 175,219 | +4.167% |
| 2026-05-21 | 22.56 | 23.20 | 22.25 | 23.09 | +0.566% | 175,706 | +2.858% |
| 2026-05-20 | 23.06 | 23.60 | 22.63 | 22.96 | -0.692% | 219,860 | +3.441% |
| 2026-05-19 | 23.33 | 23.65 | 22.80 | 23.12 | -2.406% | 184,780 | +2.725% |
| 2026-05-18 | 23.43 | 24.35 | 23.33 | 23.69 | +2.821% | 255,179 | +0.253% |
| 2026-05-15 | 24.07 | 24.07 | 22.50 | 23.04 | -3.679% | 280,076 | +3.082% |
| 2026-05-14 | 24.88 | 24.88 | 23.50 | 23.92 | -3.354% | 163,970 | -0.711% |
| 2026-05-13 | 24.87 | 25.13 | 23.61 | 24.75 | -0.881% | 271,452 | -4.040% |
| 2026-05-12 | 23.78 | 25.16 | 23.20 | 24.97 | +2.842% | 343,560 | -4.886% |
| 2026-05-11 | 24.25 | 25.36 | 23.90 | 24.28 | +1.505% | 291,880 | -2.183% |
| 2026-05-08 | 23.56 | 24.33 | 23.44 | 23.92 | +2.441% | 88,805 | -0.711% |
| 2026-05-07 | 23.10 | 24.58 | 23.10 | 23.35 | +2.547% | 182,648 | +1.713% |
| 2026-05-06 | 23.09 | 23.94 | 22.64 | 22.77 | +2.939% | 129,967 | +4.304% |
| 2026-05-05 | 21.80 | 22.38 | 21.50 | 22.12 | +3.801% | 145,288 | +7.369% |
| 2026-05-04 | 22.41 | 22.85 | 21.21 | 21.31 | -5.791% | 204,835 | +11.450% |
| 2026-05-01 | 23.00 | 23.20 | 22.51 | 22.62 | -1.223% | 97,590 | +4.996% |
| 2026-04-30 | 22.89 | 23.25 | 22.26 | 22.90 | +1.372% | 140,486 | +3.712% |
| 2026-04-29 | 22.74 | 22.86 | 22.21 | 22.59 | -1.138% | 251,811 | +5.135% |
| 2026-04-28 | 23.79 | 24.00 | 22.83 | 22.85 | -6.083% | 201,522 | +3.939% |
| 2026-04-27 | 25.03 | 25.26 | 24.33 | 24.33 | -3.682% | 101,018 | -2.384% |
| 2026-04-24 | 24.58 | 25.33 | 24.00 | 25.26 | +2.683% | 125,941 | -5.978% |
| 2026-04-23 | 24.30 | 25.00 | 24.00 | 24.60 | -0.284% | 100,127 | -3.455% |
| 2026-04-22 | 24.81 | 25.50 | 24.62 | 24.67 | +1.314% | 94,817 | -3.729% |
| 2026-04-21 | 26.00 | 26.46 | 24.35 | 24.35 | -6.848% | 137,978 | -2.464% |
| 2026-04-20 | 25.76 | 26.34 | 25.65 | 26.14 | -0.191% | 162,612 | -9.143% |
| 2026-04-17 | 26.10 | 26.98 | 26.00 | 26.19 | +2.827% | 153,976 | -9.317% |
| 2026-04-16 | 25.01 | 25.86 | 25.01 | 25.47 | +1.596% | 93,262 | -6.753% |
| 2026-04-15 | 25.57 | 25.90 | 24.88 | 25.07 | -2.792% | 82,823 | -5.265% |
| 2026-04-14 | 25.51 | 26.26 | 25.34 | 25.79 | +1.615% | 102,670 | -7.910% |
| 2026-04-13 | 25.00 | 25.50 | 24.83 | 25.38 | +0.158% | 102,532 | -6.422% |
| 2026-04-10 | 25.03 | 25.67 | 25.03 | 25.34 | +1.808% | 118,837 | -6.275% |
| 2026-04-09 | 24.47 | 25.10 | 24.03 | 24.89 | +1.261% | 175,066 | -4.580% |
| 2026-04-08 | 25.32 | 25.74 | 24.00 | 24.58 | +2.545% | 176,321 | -3.377% |
| 2026-04-07 | 23.97 | 24.11 | 23.05 | 23.97 | +0.167% | 168,636 | -0.918% |
| 2026-04-06 | 23.50 | 24.20 | 23.15 | 23.93 | +1.098% | 166,729 | -0.752% |
| 2026-04-02 | 22.27 | 23.78 | 22.21 | 23.67 | +0.595% | 112,825 | +0.338% |
| 2026-04-01 | 23.46 | 24.19 | 23.12 | 23.53 | +4.161% | 215,844 | +0.935% |
| 2026-03-31 | 22.43 | 23.00 | 22.17 | 22.59 | +2.495% | 218,347 | +5.135% |
| 2026-03-30 | 22.60 | 23.49 | 21.60 | 22.04 | -1.033% | 217,768 | +7.759% |
| 2026-03-27 | 21.79 | 22.51 | 21.19 | 22.27 | +3.245% | 215,955 | +6.646% |
| 2026-03-26 | 21.85 | 22.87 | 21.49 | 21.57 | -5.145% | 252,132 | +10.107% |
| 2026-03-25 | 23.30 | 23.63 | 22.60 | 22.74 | +1.882% | 306,429 | +4.442% |
| 2026-03-24 | 22.45 | 23.21 | 21.76 | 22.32 | +0.225% | 260,911 | +6.407% |
| 2026-03-23 | 21.03 | 22.76 | 21.03 | 22.27 | +3.871% | 306,177 | +6.646% |
| 2026-03-20 | 22.24 | 22.24 | 21.11 | 21.44 | -3.249% | 411,203 | +10.774% |
| 2026-03-19 | 22.07 | 22.56 | 21.68 | 22.16 | -6.022% | 348,295 | +7.175% |
| 2026-03-18 | 24.19 | 24.21 | 23.25 | 23.58 | -5.111% | 203,289 | +0.721% |
| 2026-03-17 | 25.50 | 26.40 | 24.85 | 24.85 | -2.740% | 150,923 | -4.427% |
| 2026-03-16 | 25.08 | 26.28 | 25.07 | 25.55 | +1.268% | 191,822 | -7.045% |
| 2026-03-13 | 25.87 | 26.40 | 25.00 | 25.23 | -2.999% | 256,045 | -5.866% |
| 2026-03-12 | 25.83 | 26.66 | 25.45 | 26.01 | -0.877% | 310,596 | -8.689% |
| 2026-03-11 | 26.04 | 26.40 | 25.00 | 26.24 | +0.536% | 228,445 | -9.489% |
| 2026-03-10 | 26.71 | 27.06 | 26.01 | 26.10 | -0.836% | 201,474 | -9.004% |
| 2026-03-09 | 25.84 | 26.81 | 24.51 | 26.32 | +1.309% | 337,516 | -9.764% |
| 2026-03-06 | 25.99 | 27.19 | 25.75 | 25.98 | -4.485% | 294,622 | -8.584% |
| 2026-03-05 | 28.90 | 28.90 | 26.90 | 27.20 | -7.167% | 224,201 | -12.684% |
| 2026-03-04 | 30.28 | 30.39 | 29.09 | 29.30 | -1.645% | 142,953 | -18.942% |
| 2026-03-03 | 30.11 | 30.30 | 28.25 | 29.79 | -6.527% | 517,986 | -20.275% |
| 2026-03-02 | 32.61 | 32.61 | 30.89 | 31.87 | +0.410% | 175,270 | -25.479% |
| 2026-02-27 | 32.51 | 33.00 | 31.48 | 31.74 | -2.608% | 196,261 | -25.173% |
| 2026-02-26 | 31.00 | 32.69 | 30.40 | 32.59 | +4.155% | 202,984 | -27.125% |
| 2026-02-25 | 31.13 | 31.78 | 30.33 | 31.29 | +1.822% | 180,970 | -24.097% |
| 2026-02-24 | 30.60 | 31.00 | 29.59 | 30.73 | -0.162% | 278,821 | -22.714% |
| 2026-02-23 | 30.92 | 31.70 | 30.55 | 30.78 | +1.853% | 255,828 | -22.840% |
| 2026-02-20 | 29.03 | 30.51 | 28.76 | 30.22 | +5.627% | 258,753 | -21.410% |
| 2026-02-19 | 28.13 | 29.20 | 27.66 | 28.61 | +1.060% | 250,490 | -16.987% |
| 2026-02-18 | 28.74 | 29.09 | 28.01 | 28.31 | +0.711% | 132,818 | -16.107% |
| 2026-02-17 | 29.10 | 29.10 | 27.61 | 28.11 | -6.300% | 372,286 | -15.510% |
| 2026-02-13 | 28.58 | 30.14 | 28.58 | 30.00 | +8.303% | 302,620 | -20.833% |
| 2026-02-12 | 29.88 | 29.99 | 27.61 | 27.70 | -8.852% | 675,383 | -14.260% |
| 2026-02-11 | 30.23 | 31.00 | 29.09 | 30.39 | +2.669% | 298,923 | -21.849% |
| 2026-02-10 | 29.17 | 30.42 | 28.70 | 29.60 | -0.937% | 405,540 | -19.764% |
| 2026-02-09 | 29.31 | 30.45 | 28.69 | 29.88 | +4.989% | 496,247 | -20.515% |
| 2026-02-06 | 27.59 | 28.96 | 27.44 | 28.46 | +7.275% | 281,466 | -16.550% |
| 2026-02-05 | 27.29 | 28.36 | 26.40 | 26.53 | -7.010% | 404,118 | -10.479% |
| 2026-02-04 | 30.49 | 30.49 | 27.81 | 28.53 | -3.550% | 306,131 | -16.754% |
| 2026-02-03 | 29.22 | 30.16 | 28.72 | 29.58 | +5.267% | 398,376 | -19.709% |
| 2026-02-02 | 27.10 | 28.26 | 27.10 | 28.10 | +2.405% | 468,362 | -15.480% |
| 2026-01-30 | 29.23 | 30.06 | 27.05 | 27.44 | -10.764% | 585,025 | -13.448% |
| 2026-01-29 | 32.89 | 32.89 | 30.21 | 30.75 | -4.887% | 408,009 | -22.764% |
| 2026-01-28 | 30.95 | 32.53 | 30.85 | 32.33 | +4.358% | 642,932 | -26.539% |
| 2026-01-27 | 30.14 | 31.30 | 29.01 | 30.98 | -1.869% | 695,602 | -23.338% |
| 2026-01-26 | 32.00 | 32.55 | 30.64 | 31.57 | +0.541% | 889,979 | -24.770% |
| 2026-01-23 | 30.21 | 31.68 | 29.32 | 31.40 | +6.045% | 598,526 | -24.363% |
| 2026-01-22 | 28.77 | 30.55 | 28.60 | 29.61 | +1.683% | 722,027 | -19.791% |
| 2026-01-21 | 27.77 | 29.47 | 27.40 | 29.12 | +5.891% | 894,415 | -18.441% |
| 2026-01-20 | 28.62 | 29.90 | 27.20 | 27.50 | +1.029% | 1,480,678 | -13.636% |
| 2026-01-16 | 27.01 | 27.40 | 25.93 | 27.22 | +1.077% | 1,063,691 | -12.748% |
| 2026-01-15 | 26.70 | 27.25 | 25.50 | 26.93 | -16.908% | 3,827,385 | -11.808% |
| 2026-01-14 | 33.16 | 34.00 | 31.36 | 32.41 | -1.339% | 303,173 | -26.720% |
| 2026-01-13 | 33.70 | 33.70 | 32.37 | 32.85 | +0.674% | 254,413 | -27.702% |
| 2026-01-12 | 30.00 | 32.99 | 29.96 | 32.63 | +11.823% | 434,025 | -27.214% |
| 2026-01-09 | 28.92 | 29.90 | 28.92 | 29.18 | +0.069% | 141,510 | -18.609% |
| 2026-01-08 | 27.68 | 29.43 | 27.68 | 29.16 | +1.391% | 197,515 | -18.553% |
| 2026-01-07 | 28.26 | 28.89 | 27.56 | 28.76 | +0.070% | 186,571 | -17.420% |
| 2026-01-06 | 27.50 | 28.89 | 27.50 | 28.74 | +5.817% | 239,686 | -17.363% |
| 2026-01-05 | 26.97 | 28.11 | 26.91 | 27.16 | +3.152% | 220,040 | -12.555% |
| 2026-01-02 | 26.75 | 27.64 | 25.68 | 26.33 | +0.611% | 135,023 | -9.799% |
| 2025-12-31 | 26.46 | 27.32 | 26.15 | 26.17 | -2.132% | 119,563 | -9.247% |
| 2025-12-30 | 26.72 | 27.41 | 26.40 | 26.74 | +2.334% | 210,666 | -11.182% |
| 2025-12-29 | 26.47 | 26.75 | 25.82 | 26.13 | -6.277% | 163,310 | -9.108% |
| 2025-12-26 | 27.43 | 28.26 | 26.81 | 27.88 | +2.916% | 179,146 | -14.813% |
| 2025-12-24 | 27.12 | 27.30 | 26.20 | 27.09 | -0.294% | 92,101 | -12.329% |
| 2025-12-23 | 26.65 | 27.45 | 26.52 | 27.17 | +2.258% | 157,119 | -12.587% |
| 2025-12-22 | 27.40 | 27.94 | 26.45 | 26.57 | -1.153% | 245,237 | -10.613% |
| 2025-12-19 | 24.93 | 27.27 | 24.90 | 26.88 | +12.187% | 442,281 | -11.644% |
| 2025-12-18 | 24.42 | 24.84 | 23.88 | 23.96 | -2.284% | 154,456 | -0.876% |
| 2025-12-17 | 24.10 | 24.94 | 23.97 | 24.52 | +1.785% | 213,027 | -3.140% |
| 2025-12-16 | 23.47 | 24.17 | 22.99 | 24.09 | +1.560% | 278,471 | -1.411% |
| 2025-12-15 | 25.66 | 25.66 | 23.21 | 23.72 | -7.162% | 327,364 | +0.126% |
| 2025-12-12 | 25.10 | 26.35 | 25.10 | 25.55 | -0.117% | 368,040 | -7.045% |
| 2025-12-11 | 24.48 | 25.96 | 24.40 | 25.58 | +4.536% | 229,097 | -7.154% |
| 2025-12-10 | 24.62 | 24.66 | 23.86 | 24.47 | -0.971% | 188,002 | -2.942% |
| 2025-12-09 | 23.91 | 24.89 | 23.91 | 24.71 | +2.361% | 136,903 | -3.885% |
| 2025-12-08 | 24.48 | 24.64 | 23.60 | 24.14 | -0.124% | 185,588 | -1.616% |
| 2025-12-05 | 25.19 | 25.20 | 23.80 | 24.17 | -3.935% | 226,331 | -1.738% |
| 2025-12-04 | 24.42 | 25.22 | 24.39 | 25.16 | +0.923% | 157,702 | -5.604% |
| 2025-12-03 | 23.81 | 25.04 | 23.21 | 24.93 | +2.889% | 473,247 | -4.733% |
| 2025-12-02 | 26.20 | 26.42 | 23.86 | 24.23 | -8.115% | 484,118 | -1.981% |
| 2025-12-01 | 29.59 | 29.75 | 26.35 | 26.37 | -14.411% | 443,057 | -9.936% |
| 2025-11-28 | 30.63 | 31.31 | 30.20 | 30.81 | +0.719% | 86,052 | -22.915% |
| 2025-11-26 | 29.21 | 30.64 | 29.14 | 30.59 | +5.738% | 188,547 | -22.360% |
| 2025-11-25 | 27.86 | 29.24 | 27.86 | 28.93 | +2.589% | 200,710 | -17.905% |
| 2025-11-24 | 27.00 | 28.46 | 27.00 | 28.20 | +4.483% | 126,133 | -15.780% |
| 2025-11-21 | 26.67 | 27.55 | 26.56 | 26.99 | -0.479% | 143,200 | -12.004% |
| 2025-11-20 | 28.65 | 29.12 | 26.93 | 27.12 | -3.898% | 230,411 | -12.426% |
| 2025-11-19 | 28.97 | 29.69 | 28.19 | 28.22 | -0.212% | 117,651 | -15.840% |
| 2025-11-18 | 28.45 | 29.41 | 27.95 | 28.28 | -2.111% | 209,976 | -16.018% |
| 2025-11-17 | 27.74 | 29.39 | 27.36 | 28.89 | +2.520% | 352,843 | -17.792% |
| 2025-11-14 | 27.33 | 28.69 | 27.00 | 28.18 | -2.051% | 207,998 | -15.720% |
| 2025-11-13 | 28.79 | 29.21 | 28.25 | 28.77 | -1.168% | 263,550 | -17.449% |
| 2025-11-12 | 28.65 | 29.72 | 28.11 | 29.11 | +2.790% | 271,394 | -18.413% |
| 2025-11-11 | 29.13 | 29.13 | 27.98 | 28.32 | -1.358% | 369,713 | -16.137% |
| 2025-11-10 | 28.44 | 29.46 | 27.55 | 28.71 | +5.049% | 374,472 | -17.276% |
| 2025-11-07 | 26.50 | 27.52 | 26.50 | 27.33 | +3.132% | 244,255 | -13.099% |
| 2025-11-06 | 26.50 | 27.86 | 26.39 | 26.50 | -0.226% | 231,807 | -10.377% |
| 2025-11-05 | 27.00 | 27.77 | 26.36 | 26.56 | -2.065% | 297,661 | -10.580% |
| 2025-11-04 | 27.73 | 28.20 | 27.00 | 27.12 | -4.068% | 154,737 | -12.426% |
| 2025-11-03 | 28.61 | 29.00 | 27.77 | 28.27 | +0.533% | 397,006 | -15.989% |
| 2025-10-31 | 28.50 | 28.80 | 27.51 | 28.12 | -2.934% | 360,306 | -15.541% |
| 2025-10-30 | 28.79 | 29.80 | 28.56 | 28.97 | -0.207% | 304,580 | -18.019% |
| 2025-10-29 | 30.60 | 31.20 | 28.77 | 29.03 | -4.128% | 341,338 | -18.188% |
| 2025-10-28 | 28.07 | 30.57 | 28.07 | 30.28 | +1.747% | 329,289 | -21.565% |
| 2025-10-27 | 30.77 | 31.70 | 29.36 | 29.76 | -6.179% | 424,140 | -20.195% |
| 2025-10-24 | 32.40 | 32.70 | 31.40 | 31.72 | -2.038% | 218,952 | -25.126% |
| 2025-10-23 | 32.00 | 33.30 | 32.00 | 32.38 | -0.583% | 180,821 | -26.652% |
| 2025-10-22 | 30.61 | 32.73 | 30.53 | 32.57 | +0.556% | 389,852 | -27.080% |
| 2025-10-21 | 33.80 | 33.91 | 31.66 | 32.39 | -10.599% | 394,182 | -26.675% |
| 2025-10-20 | 34.90 | 36.36 | 34.10 | 36.23 | +6.278% | 225,338 | -34.447% |
| 2025-10-17 | 37.23 | 37.23 | 33.59 | 34.09 | -8.532% | 315,824 | -30.331% |
| 2025-10-16 | 38.05 | 38.75 | 37.00 | 37.27 | -1.193% | 304,014 | -36.276% |
| 2025-10-15 | 37.70 | 38.44 | 36.76 | 37.72 | +0.883% | 239,871 | -37.036% |
| 2025-10-14 | 34.67 | 37.70 | 34.53 | 37.39 | +6.403% | 318,182 | -36.480% |
| 2025-10-13 | 34.68 | 36.20 | 33.82 | 35.14 | +1.473% | 389,965 | -32.413% |
| 2025-10-10 | 35.25 | 36.14 | 34.13 | 34.63 | -0.460% | 290,274 | -31.418% |
| 2025-10-09 | 37.91 | 37.91 | 33.00 | 34.79 | -7.498% | 453,979 | -31.733% |
| 2025-10-08 | 36.61 | 38.00 | 36.61 | 37.61 | +2.900% | 214,281 | -36.852% |
| 2025-10-07 | 37.80 | 38.23 | 36.25 | 36.55 | -2.507% | 203,312 | -35.021% |
| 2025-10-06 | 37.55 | 38.75 | 37.30 | 37.49 | +1.599% | 348,536 | -36.650% |
| 2025-10-03 | 36.71 | 37.17 | 36.29 | 36.90 | +1.653% | 196,870 | -35.637% |
| 2025-10-02 | 37.95 | 38.39 | 34.64 | 36.30 | -2.733% | 311,444 | -34.573% |
| 2025-10-01 | 36.83 | 37.72 | 36.50 | 37.32 | +3.065% | 237,419 | -36.361% |
| 2025-09-30 | 35.91 | 36.90 | 35.44 | 36.21 | -0.903% | 337,327 | -34.410% |
| 2025-09-29 | 37.25 | 37.73 | 36.02 | 36.54 | -0.164% | 285,044 | -35.003% |
| 2025-09-26 | 34.30 | 36.82 | 34.14 | 36.60 | +7.901% | 371,130 | -35.109% |
| 2025-09-25 | 33.69 | 33.99 | 33.14 | 33.92 | +0.743% | 182,290 | -29.982% |
| 2025-09-24 | 34.74 | 34.80 | 33.21 | 33.67 | -2.772% | 242,148 | -29.462% |
| 2025-09-23 | 34.47 | 35.29 | 34.10 | 34.63 | +1.287% | 273,790 | -31.418% |
| 2025-09-22 | 33.96 | 34.50 | 33.50 | 34.19 | +2.611% | 245,242 | -30.535% |
| 2025-09-19 | 32.09 | 34.24 | 32.09 | 33.32 | +4.714% | 537,100 | -28.721% |
| 2025-09-18 | 31.19 | 32.00 | 30.75 | 31.82 | -0.188% | 252,777 | -25.361% |
| 2025-09-17 | 30.20 | 32.45 | 30.01 | 31.88 | +2.016% | 248,420 | -25.502% |
| 2025-09-16 | 32.08 | 32.08 | 31.08 | 31.25 | -3.041% | 245,418 | -24.000% |
| 2025-09-15 | 32.90 | 33.22 | 31.64 | 32.23 | -2.717% | 326,176 | -26.311% |
| 2025-09-12 | 32.96 | 33.50 | 32.44 | 33.13 | +1.006% | 489,807 | -28.313% |
| 2025-09-11 | 31.54 | 32.82 | 31.09 | 32.80 | +5.943% | 348,960 | -27.591% |
| 2025-09-10 | 29.67 | 31.13 | 29.67 | 30.96 | +4.102% | 233,264 | -23.288% |
| 2025-09-09 | 31.13 | 31.23 | 29.50 | 29.74 | -2.074% | 423,698 | -20.141% |
| 2025-09-08 | 29.21 | 30.64 | 28.79 | 30.37 | +6.899% | 908,025 | -21.798% |
| 2025-09-05 | 27.71 | 28.54 | 26.70 | 28.41 | +3.838% | 366,812 | -16.403% |
| 2025-09-04 | 27.15 | 27.99 | 26.26 | 27.36 | +2.357% | 383,730 | -13.194% |
| 2025-09-03 | 26.80 | 27.19 | 26.27 | 26.73 | +1.288% | 285,662 | -11.149% |
| 2025-09-02 | 25.48 | 26.58 | 24.95 | 26.39 | +3.167% | 207,090 | -10.004% |
| 2025-08-29 | 24.55 | 25.63 | 24.55 | 25.58 | +2.814% | 165,655 | -7.154% |
| 2025-08-28 | 24.86 | 25.39 | 24.64 | 24.88 | +1.634% | 132,633 | -4.542% |
| 2025-08-27 | 25.08 | 25.08 | 24.26 | 24.48 | -3.356% | 80,320 | -2.982% |
| 2025-08-26 | 24.16 | 25.68 | 24.15 | 25.33 | +3.897% | 226,228 | -6.238% |
| 2025-08-25 | 25.60 | 25.60 | 24.32 | 24.38 | -4.914% | 203,523 | -2.584% |
| 2025-08-22 | 24.55 | 26.06 | 24.01 | 25.64 | +1.504% | 258,660 | -7.371% |
| 2025-08-21 | 23.95 | 25.42 | 23.76 | 25.26 | +2.850% | 194,639 | -5.978% |
| 2025-08-20 | 23.40 | 24.66 | 23.22 | 24.56 | +6.137% | 132,266 | -3.298% |
| 2025-08-19 | 24.68 | 25.36 | 23.09 | 23.14 | -5.858% | 174,388 | +2.636% |
| 2025-08-18 | 23.35 | 25.05 | 23.23 | 24.58 | +6.499% | 262,444 | -3.377% |
| 2025-08-15 | 22.76 | 23.08 | 22.39 | 23.08 | +1.540% | 138,077 | +2.903% |
| 2025-08-14 | 24.13 | 24.19 | 22.56 | 22.73 | -5.802% | 160,939 | +4.487% |
| 2025-08-13 | 22.65 | 24.27 | 21.93 | 24.13 | +7.054% | 302,192 | -1.575% |
| 2025-08-12 | 21.72 | 22.61 | 21.33 | 22.54 | +5.475% | 148,223 | +5.368% |
| 2025-08-11 | 23.43 | 23.43 | 20.19 | 21.37 | -8.519% | 293,131 | +11.137% |
| 2025-08-08 | 22.95 | 23.57 | 22.71 | 23.36 | +2.681% | 247,220 | +1.670% |
| 2025-08-07 | 22.82 | 23.25 | 22.54 | 22.75 | +1.517% | 164,389 | +4.396% |
| 2025-08-06 | 21.78 | 22.60 | 21.69 | 22.41 | +2.987% | 139,514 | +5.979% |
| 2025-08-05 | 21.20 | 21.90 | 21.07 | 21.76 | +3.324% | 126,722 | +9.145% |
| 2025-08-04 | 20.09 | 21.12 | 20.00 | 21.06 | +5.936% | 100,434 | +12.773% |
| 2025-08-01 | 20.20 | 20.44 | 19.65 | 19.88 | +0.965% | 121,467 | +19.467% |
| 2025-07-31 | 18.94 | 19.77 | 18.63 | 19.69 | +2.021% | 185,932 | +20.620% |
| 2025-07-30 | 20.02 | 20.41 | 19.17 | 19.30 | -6.808% | 198,588 | +23.057% |
| 2025-07-29 | 21.03 | 21.07 | 20.40 | 20.71 | -1.334% | 147,765 | +14.679% |
| 2025-07-28 | 21.41 | 21.60 | 20.64 | 20.99 | -2.869% | 148,520 | +13.149% |
| 2025-07-25 | 22.15 | 22.43 | 21.16 | 21.61 | -0.872% | 148,298 | +9.903% |
| 2025-07-24 | 23.33 | 23.57 | 21.47 | 21.80 | -8.211% | 283,573 | +8.945% |
| 2025-07-23 | 24.20 | 24.49 | 23.20 | 23.75 | +3.939% | 208,089 | 0.000% |
| 2025-07-22 | 22.16 | 23.13 | 21.60 | 22.85 | +4.338% | 210,921 | +3.939% |
| 2025-07-21 | 20.57 | 22.12 | 20.57 | 21.90 | +7.776% | 208,750 | +8.447% |
| 2025-07-18 | 20.88 | 20.91 | 20.26 | 20.32 | -1.931% | 86,490 | +16.880% |
| 2025-07-17 | 21.20 | 21.20 | 20.56 | 20.72 | -1.098% | 101,420 | +14.624% |
| 2025-07-16 | 20.69 | 20.98 | 20.38 | 20.95 | +2.847% | 90,723 | +13.365% |
| 2025-07-15 | 20.81 | 20.99 | 20.20 | 20.37 | -2.489% | 102,547 | +16.593% |
| 2025-07-14 | 21.08 | 21.20 | 20.63 | 20.89 | +0.144% | 204,925 | +13.691% |
| 2025-07-11 | 20.56 | 20.95 | 20.24 | 20.86 | +2.557% | 108,362 | +13.854% |
| 2025-07-10 | 20.89 | 20.89 | 20.28 | 20.34 | -2.165% | 81,714 | +16.765% |
| 2025-07-09 | 20.38 | 20.89 | 20.14 | 20.79 | +1.663% | 106,090 | +14.238% |
| 2025-07-08 | 22.00 | 22.00 | 20.31 | 20.45 | -7.045% | 180,096 | +16.137% |
| 2025-07-07 | 21.37 | 22.20 | 20.79 | 22.00 | +2.373% | 244,505 | +7.955% |
| 2025-07-03 | 20.84 | 21.49 | 20.75 | 21.49 | +2.823% | 93,328 | +10.517% |
| 2025-07-02 | 20.44 | 21.20 | 20.30 | 20.90 | +3.671% | 196,891 | +13.636% |
| 2025-07-01 | 19.42 | 20.47 | 19.42 | 20.16 | +4.348% | 197,427 | +17.808% |
| 2025-06-30 | 19.37 | 19.38 | 18.96 | 19.32 | +0.156% | 125,659 | +22.930% |
| 2025-06-27 | 19.02 | 19.75 | 18.40 | 19.29 | -0.207% | 421,241 | +23.121% |
| 2025-06-26 | 18.99 | 19.33 | 18.83 | 19.33 | +1.257% | 99,791 | +22.866% |
| 2025-06-25 | 19.18 | 19.21 | 18.59 | 19.09 | -0.469% | 123,247 | +24.411% |
| 2025-06-24 | 19.46 | 19.46 | 18.90 | 19.18 | -2.689% | 115,450 | +23.827% |
| 2025-06-23 | 18.62 | 19.75 | 18.62 | 19.71 | +5.968% | 125,739 | +20.497% |
| 2025-06-20 | 19.25 | 19.65 | 18.46 | 18.60 | -4.859% | 172,981 | +27.688% |
| 2025-06-18 | 19.64 | 19.90 | 19.39 | 19.55 | -0.408% | 135,560 | +21.483% |
| 2025-06-17 | 19.70 | 19.81 | 19.25 | 19.63 | -0.456% | 147,828 | +20.988% |
| 2025-06-16 | 19.54 | 19.75 | 18.76 | 19.72 | +1.336% | 160,343 | +20.436% |
| 2025-06-13 | 20.00 | 20.08 | 19.25 | 19.46 | -2.603% | 167,108 | +22.045% |
| 2025-06-12 | 19.12 | 19.99 | 19.09 | 19.98 | +6.164% | 191,016 | +18.869% |
| 2025-06-11 | 18.44 | 19.20 | 18.17 | 18.82 | +3.350% | 193,782 | +26.196% |
| 2025-06-10 | 18.69 | 18.86 | 18.10 | 18.21 | -2.412% | 117,721 | +30.423% |
| 2025-06-09 | 18.65 | 19.08 | 18.39 | 18.66 | +0.431% | 163,691 | +27.278% |
| 2025-06-06 | 19.29 | 19.29 | 18.45 | 18.58 | -3.681% | 181,271 | +27.826% |
| 2025-06-05 | 18.04 | 19.31 | 18.04 | 19.29 | +7.107% | 268,036 | +23.121% |
| 2025-06-04 | 17.78 | 18.05 | 17.45 | 18.01 | +1.867% | 129,457 | +31.871% |
| 2025-06-03 | 17.78 | 18.05 | 17.45 | 17.68 | -0.562% | 141,396 | +34.333% |
| 2025-06-02 | 17.24 | 18.13 | 17.23 | 17.78 | +3.977% | 235,357 | +33.577% |
| 2025-05-30 | 16.90 | 17.20 | 16.55 | 17.10 | +0.766% | 151,172 | +38.889% |
| 2025-05-29 | 17.20 | 17.36 | 16.93 | 16.97 | -1.337% | 184,189 | +39.953% |
| 2025-05-28 | 16.83 | 17.20 | 16.38 | 17.20 | +1.715% | 145,542 | +38.081% |
| 2025-05-27 | 16.90 | 17.11 | 16.45 | 16.91 | -1.743% | 221,123 | +40.449% |
| 2025-05-23 | 16.93 | 17.25 | 16.36 | 17.21 | +3.239% | 167,367 | +38.001% |
| 2025-05-22 | 17.08 | 17.20 | 16.57 | 16.67 | -3.753% | 112,894 | +42.472% |
| 2025-05-21 | 16.87 | 17.39 | 16.67 | 17.32 | +2.546% | 179,705 | +37.125% |
| 2025-05-20 | 17.41 | 17.45 | 16.58 | 16.89 | -5.642% | 361,492 | +40.616% |
| 2025-05-19 | 16.50 | 17.90 | 16.25 | 17.90 | +16.993% | 548,047 | +32.682% |
| 2025-05-16 | 14.70 | 15.31 | 14.07 | 15.30 | -1.671% | 149,541 | +55.229% |
| 2025-05-15 | 14.19 | 15.56 | 13.99 | 15.56 | +10.590% | 216,470 | +52.635% |
| 2025-05-14 | 14.00 | 14.23 | 13.61 | 14.07 | -1.402% | 108,121 | +68.799% |
| 2025-05-13 | 14.06 | 14.37 | 13.40 | 14.27 | +1.929% | 152,461 | +66.433% |
| 2025-05-12 | 13.48 | 14.08 | 13.05 | 14.00 | -0.071% | 181,001 | +69.643% |
| 2025-05-09 | 13.63 | 14.01 | 13.43 | 14.01 | +3.932% | 88,404 | +69.522% |
| 2025-05-08 | 13.78 | 13.90 | 13.44 | 13.48 | -2.742% | 73,805 | +76.187% |
| 2025-05-07 | 13.73 | 14.20 | 13.56 | 13.86 | -0.431% | 160,132 | +71.356% |
| 2025-05-06 | 13.31 | 14.00 | 13.15 | 13.92 | +6.178% | 119,381 | +70.618% |
| 2025-05-05 | 12.81 | 13.17 | 12.77 | 13.11 | +5.132% | 130,853 | +81.159% |
| 2025-05-02 | 12.96 | 12.99 | 12.35 | 12.47 | -2.426% | 69,928 | +90.457% |
| 2025-05-01 | 13.02 | 13.02 | 12.58 | 12.78 | -2.961% | 83,330 | +85.837% |
| 2025-04-30 | 13.15 | 13.30 | 13.09 | 13.17 | -1.200% | 78,562 | +80.334% |
| 2025-04-29 | 13.21 | 13.36 | 13.10 | 13.33 | -0.075% | 76,645 | +78.170% |
| 2025-04-28 | 13.08 | 13.49 | 12.89 | 13.34 | +2.144% | 102,317 | +78.036% |
| 2025-04-25 | 13.05 | 13.30 | 12.82 | 13.06 | -2.099% | 84,215 | +81.853% |
| 2025-04-24 | 13.72 | 13.98 | 13.25 | 13.34 | -2.485% | 108,139 | +78.036% |
| 2025-04-23 | 13.50 | 13.72 | 13.11 | 13.68 | -2.703% | 150,666 | +73.611% |
| 2025-04-22 | 14.48 | 14.52 | 13.80 | 14.06 | 0.000% | 144,424 | +68.919% |