ISGPF
ISHARES V PLC GOLD PROD
stockOTCETF
EODOct 2, 2026
40.86USD+1.142%(+0.46)474
ISGPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.86 | 40.86 | 40.86 | 40.86 | +1.142% | 474 | 0.000% |
| 2026-10-01 | 40.35 | 40.47 | 40.35 | 40.40 | -1.062% | 17,940 | +1.142% |
| 2026-09-30 | 41.36 | 41.36 | 40.78 | 40.83 | -0.825% | 2,655 | +0.069% |
| 2026-09-29 | 41.28 | 41.28 | 41.17 | 41.17 | +0.609% | 983 | -0.757% |
| 2026-09-28 | 40.92 | 40.92 | 40.92 | 40.92 | -3.852% | 1,104 | -0.153% |
| 2026-09-24 | 42.53 | 42.56 | 42.53 | 42.56 | -3.949% | 1,005 | -3.998% |
| 2026-09-22 | 44.31 | 44.31 | 44.31 | 44.31 | +0.050% | 1,292 | -7.789% |
| 2026-09-17 | 44.29 | 44.29 | 44.29 | 44.29 | +0.888% | 164 | -7.743% |
| 2026-09-16 | 43.90 | 43.90 | 43.90 | 43.90 | -2.989% | 223 | -6.924% |
| 2026-09-11 | 45.06 | 45.25 | 45.06 | 45.25 | +1.209% | 547 | -9.706% |
| 2026-09-10 | 44.59 | 45.15 | 44.59 | 44.71 | -3.696% | 2,327 | -8.614% |
| 2026-09-09 | 46.43 | 46.43 | 46.43 | 46.43 | +0.371% | 554 | -11.992% |
| 2026-09-08 | 46.26 | 46.26 | 46.26 | 46.26 | +0.493% | 48,225 | -11.666% |
| 2026-09-04 | 46.03 | 46.03 | 46.03 | 46.03 | -2.227% | 847 | -11.231% |
| 2026-09-03 | 47.08 | 47.08 | 47.08 | 47.08 | +4.277% | 310 | -13.207% |
| 2026-09-02 | 45.52 | 45.52 | 45.15 | 45.15 | +0.172% | 2,362 | -9.495% |
| 2026-09-01 | 45.07 | 45.07 | 45.07 | 45.07 | -0.704% | 1,191 | -9.340% |
| 2026-08-31 | 45.39 | 45.39 | 45.39 | 45.39 | -4.080% | 1,135 | -9.978% |
| 2026-08-28 | 47.32 | 47.32 | 47.32 | 47.32 | -1.112% | 312 | -13.651% |
| 2026-08-27 | 47.85 | 47.85 | 47.85 | 47.85 | -0.142% | 493 | -14.611% |
| 2026-08-26 | 48.02 | 48.02 | 47.92 | 47.92 | -2.245% | 539 | -14.732% |
| 2026-08-25 | 49.02 | 49.02 | 49.02 | 49.02 | +3.024% | 340 | -16.646% |
| 2026-08-24 | 47.95 | 47.95 | 47.58 | 47.58 | -0.042% | 4,372 | -14.125% |
| 2026-08-21 | 47.60 | 47.60 | 47.60 | 47.60 | +3.680% | 108 | -14.162% |
| 2026-08-20 | 45.52 | 45.91 | 45.52 | 45.91 | +2.214% | 1,704 | -11.003% |
| 2026-08-19 | 44.92 | 44.92 | 44.92 | 44.92 | +7.563% | 1,161 | -9.032% |
| 2026-08-18 | 41.76 | 41.76 | 41.76 | 41.76 | -2.269% | 220 | -2.152% |
| 2026-08-17 | 42.73 | 42.73 | 42.73 | 42.73 | +2.460% | 4,497 | -4.372% |
| 2026-08-14 | 41.94 | 41.94 | 41.70 | 41.70 | +1.756% | 691 | -2.020% |
| 2026-08-10 | 40.99 | 40.99 | 40.98 | 40.98 | -1.719% | 885 | -0.299% |
| 2026-08-07 | 41.70 | 41.70 | 41.70 | 41.70 | +7.568% | 166 | -2.013% |
| 2026-08-05 | 38.77 | 38.77 | 38.77 | 38.77 | +7.202% | 1,796 | +5.402% |
| 2026-08-04 | 36.16 | 36.16 | 36.16 | 36.16 | +4.880% | 212 | +12.993% |
| 2026-07-31 | 34.23 | 34.48 | 34.23 | 34.48 | +2.309% | 14,581 | +18.507% |
| 2026-07-29 | 33.70 | 33.70 | 33.70 | 33.70 | -2.739% | 3,402 | +21.243% |
| 2026-07-28 | 34.48 | 34.65 | 34.21 | 34.65 | -0.605% | 4,404 | +17.922% |
| 2026-07-24 | 34.86 | 34.86 | 34.86 | 34.86 | +0.033% | 5,692 | +17.208% |
| 2026-07-23 | 34.85 | 34.85 | 34.85 | 34.85 | +3.483% | 557 | +17.247% |
| 2026-07-21 | 33.68 | 33.68 | 33.68 | 33.68 | +3.345% | 243 | +21.331% |
| 2026-07-20 | 32.84 | 32.84 | 32.59 | 32.59 | -1.991% | 291 | +25.389% |
| 2026-07-17 | 32.65 | 33.25 | 32.65 | 33.25 | +0.561% | 996 | +22.893% |
| 2026-07-16 | 33.20 | 33.20 | 33.06 | 33.06 | -5.814% | 779 | +23.583% |
| 2026-07-14 | 35.10 | 35.10 | 35.10 | 35.10 | +2.612% | 3,884 | +16.398% |
| 2026-07-13 | 34.21 | 34.21 | 34.21 | 34.21 | -1.715% | 188 | +19.439% |
| 2026-07-10 | 35.00 | 35.00 | 34.81 | 34.81 | -1.056% | 3,626 | +17.391% |
| 2026-07-09 | 34.69 | 35.18 | 34.69 | 35.18 | +3.764% | 2,413 | +16.151% |
| 2026-07-08 | 34.12 | 34.12 | 33.61 | 33.90 | -2.015% | 3,055 | +20.522% |
| 2026-07-07 | 36.17 | 36.17 | 34.60 | 34.60 | -4.320% | 31,858 | +18.093% |
| 2026-07-06 | 36.16 | 36.16 | 36.16 | 36.16 | +0.332% | 1,639 | +12.991% |
| 2026-07-02 | 36.04 | 36.04 | 36.04 | 36.04 | +2.225% | 253 | +13.366% |
| 2026-07-01 | 34.61 | 35.56 | 34.61 | 35.26 | +2.059% | 296,432 | +15.888% |
| 2026-06-30 | 34.75 | 34.75 | 34.55 | 34.55 | -0.448% | 16,978 | +18.274% |
| 2026-06-29 | 34.78 | 34.78 | 34.70 | 34.70 | -3.357% | 1,868 | +17.745% |
| 2026-06-26 | 35.60 | 35.91 | 35.60 | 35.91 | +2.295% | 663 | +13.792% |
| 2026-06-25 | 35.41 | 35.41 | 35.10 | 35.10 | +2.137% | 1,426 | +16.403% |
| 2026-06-24 | 34.92 | 35.19 | 34.31 | 34.37 | -5.832% | 17,819 | +18.890% |
| 2026-06-23 | 36.46 | 36.50 | 36.46 | 36.50 | -2.643% | 10,317 | +11.956% |
| 2026-06-22 | 37.32 | 37.49 | 37.32 | 37.49 | -1.553% | 4,016 | +8.998% |
| 2026-06-18 | 38.87 | 38.87 | 38.08 | 38.08 | -2.450% | 2,907 | +7.305% |
| 2026-06-17 | 40.55 | 41.26 | 39.04 | 39.04 | -2.295% | 9,151 | +4.676% |
| 2026-06-16 | 39.95 | 39.95 | 39.95 | 39.95 | +0.686% | 949 | +2.274% |
| 2026-06-15 | 39.68 | 39.68 | 39.68 | 39.68 | +9.046% | 399 | +2.975% |
| 2026-06-12 | 36.39 | 36.39 | 36.39 | 36.39 | +5.133% | 503 | +12.291% |
| 2026-06-11 | 34.49 | 34.61 | 34.43 | 34.61 | -0.326% | 25,286 | +18.054% |
| 2026-06-10 | 35.21 | 35.21 | 34.72 | 34.72 | -5.506% | 948 | +17.670% |
| 2026-06-09 | 36.75 | 36.75 | 36.75 | 36.75 | +0.221% | 906 | +11.191% |
| 2026-06-08 | 36.67 | 36.67 | 36.67 | 36.67 | -0.632% | 1,639 | +11.437% |
| 2026-06-05 | 37.48 | 37.48 | 36.90 | 36.90 | -8.158% | 27,959 | +10.732% |
| 2026-06-04 | 40.18 | 40.18 | 40.18 | 40.18 | +1.985% | 1,361 | +1.699% |
| 2026-06-03 | 39.55 | 39.60 | 39.40 | 39.40 | -1.739% | 4,913 | +3.718% |
| 2026-06-02 | 40.16 | 40.53 | 40.09 | 40.09 | +2.498% | 7,343 | +1.914% |
| 2026-06-01 | 39.26 | 39.26 | 39.12 | 39.12 | -2.793% | 24,078 | +4.459% |
| 2026-05-29 | 40.24 | 40.24 | 40.24 | 40.24 | +1.796% | 350 | +1.542% |
| 2026-05-28 | 39.53 | 39.53 | 39.53 | 39.53 | -0.642% | 2,812 | +3.366% |
| 2026-05-27 | 40.02 | 40.02 | 39.79 | 39.79 | -2.006% | 108,170 | +2.702% |
| 2026-05-26 | 40.60 | 40.60 | 40.60 | 40.60 | +4.103% | 351 | +0.642% |
| 2026-05-22 | 39.00 | 39.00 | 39.00 | 39.00 | -1.371% | 413 | +4.771% |
| 2026-05-21 | 39.30 | 39.54 | 39.22 | 39.54 | +0.107% | 5,240 | +3.334% |
| 2026-05-20 | 38.88 | 39.50 | 38.88 | 39.50 | +1.174% | 1,953 | +3.444% |
| 2026-05-19 | 39.04 | 39.04 | 39.04 | 39.04 | -2.971% | 1,147 | +4.659% |
| 2026-05-18 | 40.75 | 40.75 | 40.24 | 40.24 | -1.219% | 8,197 | +1.549% |
| 2026-05-15 | 40.50 | 40.73 | 40.50 | 40.73 | -5.796% | 2,280 | +0.312% |
| 2026-05-14 | 43.12 | 43.24 | 43.12 | 43.24 | -1.444% | 1,420 | -5.503% |
| 2026-05-13 | 43.87 | 43.87 | 43.87 | 43.87 | -0.547% | 973 | -6.867% |
| 2026-05-12 | 44.11 | 44.11 | 44.11 | 44.11 | -1.538% | 681 | -7.377% |
| 2026-05-11 | 44.73 | 44.80 | 44.73 | 44.80 | +3.497% | 318 | -8.801% |
| 2026-05-08 | 43.29 | 43.29 | 43.29 | 43.29 | -1.752% | 310 | -5.612% |
| 2026-05-07 | 43.68 | 44.06 | 43.68 | 44.06 | +3.637% | 3,507 | -7.266% |
| 2026-05-06 | 42.51 | 42.52 | 42.51 | 42.52 | +5.655% | 2,328 | -3.893% |
| 2026-05-05 | 40.00 | 40.24 | 40.00 | 40.24 | +1.036% | 2,293 | +1.541% |
| 2026-05-04 | 40.49 | 40.49 | 39.74 | 39.83 | -1.805% | 9,354 | +2.593% |
| 2026-05-01 | 40.32 | 40.56 | 40.32 | 40.56 | +0.971% | 9,143 | +0.741% |
| 2026-04-29 | 40.17 | 40.17 | 40.15 | 40.17 | -2.367% | 16,482 | +1.719% |
| 2026-04-28 | 41.14 | 41.14 | 41.14 | 41.14 | -3.142% | 1,752 | -0.689% |
| 2026-04-27 | 42.48 | 42.48 | 42.48 | 42.48 | -1.757% | 834 | -3.809% |
| 2026-04-24 | 43.29 | 43.29 | 43.24 | 43.24 | +0.647% | 661 | -5.499% |
| 2026-04-23 | 42.96 | 42.96 | 42.96 | 42.96 | -2.518% | 1,859 | -4.888% |
| 2026-04-22 | 43.97 | 44.07 | 43.97 | 44.07 | +0.063% | 363 | -7.283% |
| 2026-04-21 | 45.39 | 45.39 | 44.04 | 44.04 | -3.841% | 1,591 | -7.224% |
| 2026-04-20 | 45.80 | 45.80 | 45.80 | 45.80 | -1.621% | 324 | -10.788% |
| 2026-04-17 | 46.20 | 46.94 | 45.96 | 46.56 | +2.691% | 5,442 | -12.234% |
| 2026-04-16 | 45.31 | 45.50 | 45.31 | 45.34 | -0.049% | 2,232 | -9.872% |
| 2026-04-15 | 45.36 | 45.36 | 45.36 | 45.36 | -1.291% | 4,475 | -9.916% |
| 2026-04-14 | 45.96 | 46.65 | 45.95 | 45.95 | +0.585% | 32,949 | -11.078% |
| 2026-04-13 | 45.02 | 45.68 | 45.02 | 45.68 | -0.195% | 2,162 | -10.558% |
| 2026-04-10 | 45.77 | 45.77 | 45.77 | 45.77 | +1.893% | 5,279 | -10.732% |
| 2026-04-09 | 45.76 | 45.76 | 44.82 | 44.92 | -0.833% | 995 | -9.042% |
| 2026-04-08 | 45.61 | 45.61 | 45.30 | 45.30 | +5.787% | 16,729 | -9.800% |
| 2026-04-07 | 42.77 | 43.17 | 42.77 | 42.82 | -0.867% | 2,604 | -4.580% |
| 2026-04-06 | 43.65 | 43.65 | 43.08 | 43.20 | -0.807% | 4,063 | -5.408% |
| 2026-04-02 | 43.94 | 43.94 | 43.16 | 43.55 | -0.272% | 3,801 | -6.171% |
| 2026-04-01 | 43.67 | 43.67 | 43.67 | 43.67 | +3.666% | 9,527 | -6.426% |
| 2026-03-31 | 41.21 | 42.12 | 41.21 | 42.12 | +7.030% | 741 | -2.996% |
| 2026-03-30 | 39.84 | 39.84 | 39.36 | 39.36 | -0.027% | 938 | +3.824% |
| 2026-03-27 | 38.83 | 39.37 | 38.83 | 39.37 | +1.886% | 4,809 | +3.796% |
| 2026-03-26 | 39.36 | 39.36 | 38.64 | 38.64 | -2.705% | 38,805 | +5.754% |
| 2026-03-25 | 40.18 | 40.18 | 39.71 | 39.71 | +3.233% | 3,199 | +2.894% |
| 2026-03-24 | 37.52 | 38.47 | 37.52 | 38.47 | +1.351% | 70,206 | +6.221% |
| 2026-03-23 | 38.90 | 38.90 | 37.95 | 37.95 | +2.521% | 1,766 | +7.656% |
| 2026-03-20 | 37.77 | 37.77 | 37.02 | 37.02 | -1.796% | 23,419 | +10.370% |
| 2026-03-19 | 37.30 | 38.39 | 37.30 | 37.70 | -18.443% | 2,258 | +8.387% |
| 2026-03-11 | 45.96 | 46.22 | 45.96 | 46.22 | -2.452% | 6,846 | -11.603% |
| 2026-03-10 | 47.95 | 47.95 | 47.28 | 47.39 | +5.271% | 5,057 | -13.770% |
| 2026-03-09 | 45.01 | 45.01 | 45.01 | 45.01 | -3.074% | 690 | -9.225% |
| 2026-03-06 | 46.41 | 46.82 | 46.41 | 46.44 | -0.004% | 1,007 | -12.015% |
| 2026-03-05 | 46.44 | 46.44 | 46.44 | 46.44 | -4.822% | 985 | -12.019% |
| 2026-03-04 | 49.04 | 49.04 | 48.80 | 48.80 | +1.657% | 1,206 | -16.261% |
| 2026-03-03 | 47.91 | 48.00 | 47.29 | 48.00 | -7.356% | 4,173 | -14.874% |
| 2026-03-02 | 52.99 | 52.99 | 51.81 | 51.81 | -1.885% | 46,409 | -21.136% |
| 2026-02-27 | 52.81 | 52.81 | 52.81 | 52.81 | +3.265% | 180 | -22.622% |
| 2026-02-26 | 51.22 | 51.22 | 51.14 | 51.14 | -0.419% | 2,015 | -20.096% |
| 2026-02-25 | 50.97 | 51.35 | 50.97 | 51.35 | +2.561% | 6,178 | -20.431% |
| 2026-02-24 | 49.82 | 50.07 | 49.82 | 50.07 | -0.299% | 2,265 | -18.393% |
| 2026-02-23 | 50.22 | 50.22 | 50.22 | 50.22 | +5.905% | 229 | -18.637% |
| 2026-02-20 | 47.58 | 47.58 | 47.42 | 47.42 | +0.013% | 1,134 | -13.833% |
| 2026-02-19 | 47.68 | 47.68 | 47.41 | 47.41 | +0.118% | 8,140 | -13.821% |
| 2026-02-18 | 46.69 | 47.73 | 46.69 | 47.36 | +4.195% | 4,101 | -13.719% |
| 2026-02-17 | 45.45 | 45.45 | 45.45 | 45.45 | -3.775% | 874 | -10.099% |
| 2026-02-13 | 46.80 | 47.23 | 46.80 | 47.23 | +3.886% | 2,568 | -13.493% |
| 2026-02-12 | 48.25 | 48.25 | 45.47 | 45.47 | -3.982% | 7,530 | -10.131% |
| 2026-02-11 | 47.35 | 47.35 | 47.35 | 47.35 | -0.617% | 6,085 | -13.710% |
| 2026-02-10 | 46.79 | 47.65 | 46.73 | 47.65 | +4.234% | 14,077 | -14.243% |
| 2026-02-09 | 45.71 | 45.71 | 45.71 | 45.71 | +2.777% | 1,646 | -10.612% |
| 2026-02-06 | 44.67 | 44.67 | 44.48 | 44.48 | +3.454% | 770 | -8.130% |
| 2026-02-05 | 42.56 | 42.99 | 42.56 | 42.99 | -3.059% | 2,689 | -4.957% |
| 2026-02-04 | 45.84 | 45.84 | 44.35 | 44.35 | -0.489% | 10,877 | -7.865% |
| 2026-02-03 | 45.25 | 45.78 | 44.57 | 44.57 | +3.848% | 10,053 | -8.315% |
| 2026-02-02 | 43.55 | 43.55 | 42.91 | 42.91 | -1.198% | 17,985 | -4.787% |
| 2026-01-30 | 45.38 | 46.21 | 43.44 | 43.44 | -10.373% | 17,639 | -5.928% |
| 2026-01-29 | 51.83 | 51.83 | 48.13 | 48.46 | -5.825% | 2,068 | -15.686% |
| 2026-01-28 | 50.67 | 51.46 | 50.67 | 51.46 | +5.451% | 2,654 | -20.598% |
| 2026-01-27 | 49.25 | 49.25 | 47.78 | 48.80 | -2.710% | 4,793 | -16.269% |
| 2026-01-26 | 50.08 | 50.16 | 50.08 | 50.16 | +2.759% | 1,291 | -18.538% |
| 2026-01-23 | 48.02 | 48.81 | 48.02 | 48.81 | +5.841% | 7,842 | -16.291% |
| 2026-01-21 | 46.35 | 46.35 | 46.12 | 46.12 | +0.476% | 1,311 | -11.401% |
| 2026-01-20 | 45.90 | 45.90 | 45.90 | 45.90 | +4.313% | 491 | -10.979% |
| 2026-01-16 | 43.97 | 44.02 | 43.32 | 44.00 | -0.263% | 4,357 | -7.139% |
| 2026-01-15 | 44.09 | 44.28 | 44.09 | 44.12 | +0.501% | 33,628 | -7.383% |
| 2026-01-14 | 43.85 | 43.90 | 43.85 | 43.90 | -1.215% | 4,125 | -6.919% |
| 2026-01-13 | 44.44 | 44.44 | 44.44 | 44.44 | +1.340% | 111 | -8.050% |
| 2026-01-12 | 43.97 | 43.97 | 43.85 | 43.85 | +3.904% | 685 | -6.818% |
| 2026-01-09 | 42.20 | 42.20 | 42.20 | 42.20 | +2.506% | 932 | -3.180% |
| 2026-01-08 | 40.64 | 41.17 | 40.64 | 41.17 | -0.174% | 1,828 | -0.753% |
| 2026-01-07 | 40.50 | 41.24 | 40.50 | 41.24 | -0.838% | 7,860 | -0.926% |
| 2026-01-06 | 41.36 | 41.59 | 41.17 | 41.59 | +2.113% | 1,715 | -1.756% |
| 2026-01-05 | 40.73 | 40.73 | 40.73 | 40.73 | +5.396% | 374 | +0.320% |
| 2026-01-02 | 39.56 | 39.56 | 38.64 | 38.64 | -2.422% | 13,103 | +5.734% |
| 2025-12-31 | 39.60 | 39.60 | 39.60 | 39.60 | -0.766% | 998 | +3.172% |
| 2025-12-30 | 39.62 | 39.91 | 39.62 | 39.91 | +2.660% | 3,771 | +2.382% |
| 2025-12-29 | 39.49 | 39.49 | 38.83 | 38.88 | -6.776% | 47,907 | +5.105% |
| 2025-12-26 | 41.79 | 41.79 | 41.70 | 41.70 | +2.334% | 808 | -2.016% |
| 2025-12-23 | 40.75 | 40.75 | 40.75 | 40.75 | -1.417% | 2,453 | +0.270% |
| 2025-12-22 | 41.06 | 41.34 | 40.85 | 41.34 | +3.548% | 7,010 | -1.151% |
| 2025-12-19 | 39.77 | 39.92 | 39.77 | 39.92 | +2.690% | 1,368 | +2.356% |
| 2025-12-18 | 39.19 | 39.19 | 38.68 | 38.87 | +0.660% | 5,650 | +5.110% |
| 2025-12-17 | 38.82 | 38.82 | 38.62 | 38.62 | +0.007% | 870 | +5.803% |
| 2025-12-16 | 38.95 | 38.95 | 38.60 | 38.62 | -0.113% | 51,951 | +5.811% |
| 2025-12-15 | 38.66 | 38.66 | 38.66 | 38.66 | -2.595% | 224 | +5.692% |
| 2025-12-12 | 39.69 | 39.69 | 39.69 | 39.69 | +0.056% | 4,353 | +2.949% |
| 2025-12-11 | 38.97 | 39.67 | 38.97 | 39.67 | +7.915% | 1,663 | +3.007% |
| 2025-12-10 | 36.76 | 36.76 | 36.76 | 36.76 | +0.120% | 129 | +11.160% |
| 2025-12-09 | 36.44 | 36.71 | 36.44 | 36.71 | +1.812% | 7,754 | +11.293% |
| 2025-12-08 | 36.39 | 36.39 | 36.06 | 36.06 | -3.325% | 4,718 | +13.309% |
| 2025-12-05 | 37.51 | 38.05 | 37.30 | 37.30 | +1.092% | 5,534 | +9.542% |
| 2025-12-04 | 36.90 | 36.90 | 36.90 | 36.90 | -0.677% | 569 | +10.738% |
| 2025-12-03 | 37.20 | 37.20 | 36.91 | 37.15 | +2.139% | 1,398 | +9.988% |
| 2025-12-02 | 36.40 | 36.52 | 36.37 | 36.37 | -3.500% | 1,085 | +12.341% |
| 2025-12-01 | 37.65 | 37.69 | 37.65 | 37.69 | +1.021% | 18,085 | +8.409% |
| 2025-11-28 | 37.31 | 37.31 | 37.31 | 37.31 | +1.024% | 737 | +9.516% |
| 2025-11-26 | 36.19 | 36.93 | 36.19 | 36.93 | +3.208% | 9,656 | +10.637% |
| 2025-11-25 | 35.78 | 35.78 | 35.78 | 35.78 | +2.938% | 750 | +14.187% |
| 2025-11-24 | 34.66 | 34.76 | 34.66 | 34.76 | +3.068% | 1,616 | +17.542% |
| 2025-11-21 | 33.51 | 33.73 | 33.51 | 33.73 | +0.583% | 11,732 | +21.148% |
| 2025-11-20 | 35.22 | 35.22 | 33.53 | 33.53 | -4.556% | 3,786 | +21.855% |
| 2025-11-19 | 35.61 | 35.61 | 35.13 | 35.13 | +1.287% | 1,783 | +16.303% |
| 2025-11-18 | 34.69 | 34.69 | 34.69 | 34.69 | -0.175% | 266 | +17.799% |
| 2025-11-14 | 34.70 | 34.75 | 34.53 | 34.75 | -1.577% | 14,137 | +17.593% |
| 2025-11-13 | 36.03 | 36.03 | 35.30 | 35.30 | +1.046% | 1,441 | +15.739% |
| 2025-11-10 | 34.41 | 34.94 | 34.41 | 34.94 | +7.789% | 10,875 | +16.950% |
| 2025-11-07 | 32.43 | 32.43 | 32.41 | 32.41 | -0.880% | 109,091 | +26.059% |
| 2025-11-06 | 32.70 | 32.70 | 32.70 | 32.70 | +1.842% | 2,517 | +24.950% |
| 2025-11-05 | 31.85 | 32.11 | 31.85 | 32.11 | +2.243% | 3,733 | +27.252% |
| 2025-11-04 | 31.46 | 31.46 | 31.41 | 31.41 | -2.664% | 1,632 | +30.105% |
| 2025-11-03 | 32.25 | 32.39 | 32.25 | 32.27 | -1.680% | 43,692 | +26.640% |
| 2025-10-31 | 32.89 | 33.00 | 32.82 | 32.82 | -0.204% | 3,250 | +24.512% |
| 2025-10-30 | 32.88 | 32.88 | 32.88 | 32.88 | +2.411% | 520 | +24.258% |
| 2025-10-29 | 32.86 | 32.92 | 32.11 | 32.11 | +0.186% | 5,059 | +27.254% |
| 2025-10-28 | 32.00 | 32.05 | 32.00 | 32.05 | -0.543% | 27,977 | +27.490% |
| 2025-10-27 | 32.23 | 32.23 | 32.23 | 32.23 | -3.700% | 867 | +26.798% |
| 2025-10-24 | 33.27 | 33.46 | 33.27 | 33.46 | -0.526% | 6,440 | +22.106% |
| 2025-10-23 | 33.60 | 33.64 | 33.60 | 33.64 | +2.624% | 3,995 | +21.463% |
| 2025-10-22 | 32.78 | 32.78 | 32.78 | 32.78 | -0.530% | 542 | +24.651% |
| 2025-10-21 | 33.37 | 33.37 | 32.95 | 32.95 | -9.419% | 3,624 | +23.990% |
| 2025-10-20 | 36.06 | 36.56 | 36.06 | 36.38 | +3.297% | 99,248 | +12.312% |
| 2025-10-17 | 35.76 | 35.76 | 35.22 | 35.22 | -7.435% | 10,134 | +16.015% |
| 2025-10-16 | 37.72 | 38.05 | 37.72 | 38.05 | +2.973% | 1,841 | +7.389% |
| 2025-10-15 | 36.49 | 36.95 | 36.49 | 36.95 | +3.324% | 5,689 | +10.581% |
| 2025-10-14 | 35.76 | 35.76 | 35.76 | 35.76 | +1.017% | 641 | +14.256% |
| 2025-10-13 | 35.40 | 35.40 | 35.40 | 35.40 | +3.080% | 205 | +15.418% |
| 2025-10-10 | 34.34 | 34.34 | 34.34 | 34.34 | -2.146% | 1,370 | +18.973% |
| 2025-10-09 | 36.28 | 36.28 | 34.90 | 35.10 | -2.480% | 17,583 | +16.420% |
| 2025-10-08 | 35.99 | 35.99 | 35.99 | 35.99 | +2.390% | 4,099 | +13.533% |
| 2025-10-07 | 35.30 | 35.30 | 35.10 | 35.15 | -3.083% | 2,033 | +16.246% |
| 2025-10-06 | 35.82 | 36.27 | 35.82 | 36.27 | +3.292% | 4,749 | +12.662% |
| 2025-10-03 | 35.10 | 35.11 | 35.10 | 35.11 | +2.773% | 7,999 | +16.371% |
| 2025-10-02 | 34.43 | 34.43 | 34.08 | 34.16 | -3.517% | 7,904 | +19.598% |
| 2025-10-01 | 35.31 | 35.41 | 35.31 | 35.41 | +1.230% | 8,655 | +15.391% |
| 2025-09-30 | 34.98 | 34.98 | 34.98 | 34.98 | +2.786% | 681 | +16.811% |
| 2025-09-26 | 34.03 | 34.03 | 34.03 | 34.03 | +1.994% | 913 | +20.065% |
| 2025-09-25 | 33.37 | 33.37 | 33.37 | 33.37 | +0.660% | 1,400 | +22.459% |
| 2025-09-24 | 33.90 | 33.95 | 33.15 | 33.15 | -3.445% | 2,319 | +23.267% |
| 2025-09-23 | 34.47 | 34.47 | 34.22 | 34.33 | +1.445% | 6,225 | +19.020% |
| 2025-09-22 | 33.84 | 33.84 | 33.84 | 33.84 | +3.960% | 831 | +20.740% |
| 2025-09-19 | 31.90 | 32.55 | 31.90 | 32.55 | +4.652% | 2,731 | +25.521% |
| 2025-09-18 | 31.33 | 31.33 | 31.07 | 31.11 | -1.913% | 59,276 | +31.361% |
| 2025-09-17 | 31.69 | 31.71 | 31.51 | 31.71 | -0.526% | 3,473 | +28.847% |
| 2025-09-16 | 32.14 | 32.14 | 31.88 | 31.88 | -0.789% | 3,309 | +28.170% |
| 2025-09-15 | 32.12 | 32.24 | 32.12 | 32.13 | +0.808% | 17,558 | +27.158% |
| 2025-09-12 | 31.88 | 31.88 | 31.88 | 31.88 | -0.728% | 451 | +28.186% |
| 2025-09-11 | 31.52 | 32.11 | 31.52 | 32.11 | +2.335% | 4,387 | +27.253% |
| 2025-09-10 | 31.38 | 31.57 | 31.28 | 31.38 | +1.198% | 9,402 | +30.224% |
| 2025-09-09 | 31.14 | 31.14 | 30.94 | 31.01 | +0.504% | 3,699 | +31.785% |
| 2025-09-08 | 30.71 | 30.85 | 30.71 | 30.85 | +2.769% | 1,256 | +32.449% |
| 2025-09-05 | 30.28 | 30.28 | 30.02 | 30.02 | +0.923% | 12,443 | +36.117% |
| 2025-09-04 | 29.52 | 29.74 | 29.52 | 29.74 | -1.656% | 900 | +37.373% |
| 2025-09-03 | 30.13 | 30.25 | 29.96 | 30.25 | +1.256% | 3,360 | +35.097% |
| 2025-09-02 | 29.71 | 29.87 | 29.71 | 29.87 | +5.229% | 28,069 | +36.794% |
| 2025-08-29 | 28.39 | 28.39 | 28.39 | 28.39 | +0.916% | 3,500 | +43.948% |
| 2025-08-28 | 28.13 | 28.13 | 28.13 | 28.13 | -0.114% | 1,459 | +45.266% |
| 2025-08-26 | 28.16 | 28.16 | 28.16 | 28.16 | +2.591% | 208 | +45.101% |
| 2025-08-25 | 27.72 | 27.72 | 27.45 | 27.45 | +0.563% | 18,862 | +48.861% |
| 2025-08-22 | 27.42 | 27.42 | 27.30 | 27.30 | +0.115% | 4,814 | +49.700% |
| 2025-08-21 | 27.26 | 27.26 | 27.26 | 27.26 | +2.773% | 2,656 | +49.871% |
| 2025-08-20 | 26.53 | 26.53 | 26.53 | 26.53 | +2.196% | 4,280 | +54.028% |
| 2025-08-19 | 26.47 | 26.47 | 25.96 | 25.96 | -2.259% | 3,363 | +57.410% |
| 2025-08-18 | 26.56 | 26.56 | 26.56 | 26.56 | -0.246% | 13,981 | +53.854% |
| 2025-08-15 | 26.62 | 26.62 | 26.62 | 26.62 | +0.189% | 538 | +53.476% |
| 2025-08-14 | 26.57 | 26.57 | 26.57 | 26.57 | -0.599% | 2,416 | +53.765% |
| 2025-08-13 | 26.73 | 26.73 | 26.73 | 26.73 | +1.143% | 975 | +52.844% |
| 2025-08-12 | 26.36 | 26.74 | 26.30 | 26.43 | +0.258% | 6,939 | +54.591% |
| 2025-08-11 | 26.36 | 26.36 | 26.36 | 26.36 | -1.753% | 504 | +54.991% |
| 2025-08-08 | 26.83 | 26.83 | 26.83 | 26.83 | +1.115% | 217 | +52.274% |
| 2025-08-07 | 26.54 | 26.54 | 26.54 | 26.54 | +1.964% | 201 | +53.973% |
| 2025-08-06 | 26.15 | 26.15 | 26.03 | 26.03 | +1.575% | 7,231 | +56.996% |
| 2025-08-05 | 25.54 | 25.62 | 25.54 | 25.62 | +2.630% | 769 | +59.469% |
| 2025-08-04 | 24.93 | 25.00 | 24.93 | 24.97 | +3.673% | 2,986 | +63.663% |
| 2025-08-01 | 24.01 | 24.08 | 24.01 | 24.08 | +1.171% | 15,529 | +69.674% |
| 2025-07-31 | 23.80 | 23.80 | 23.80 | 23.80 | -1.265% | 116 | +71.661% |
| 2025-07-30 | 24.11 | 24.11 | 24.11 | 24.11 | -0.709% | 181 | +69.490% |
| 2025-07-29 | 24.28 | 24.28 | 24.28 | 24.28 | -0.433% | 248 | +68.289% |
| 2025-07-28 | 24.37 | 24.39 | 23.98 | 24.39 | -0.527% | 4,088 | +67.559% |
| 2025-07-25 | 24.52 | 24.52 | 24.52 | 24.52 | +0.255% | 222 | +66.676% |
| 2025-07-24 | 24.69 | 24.69 | 24.45 | 24.45 | -1.721% | 2,451 | +67.100% |
| 2025-07-23 | 24.96 | 24.96 | 24.88 | 24.88 | +0.255% | 944 | +64.224% |
| 2025-07-22 | 24.79 | 24.82 | 24.79 | 24.82 | +4.925% | 680 | +64.644% |
| 2025-07-18 | 23.65 | 23.65 | 23.65 | 23.65 | +1.361% | 866 | +72.753% |
| 2025-07-17 | 23.34 | 23.34 | 23.34 | 23.34 | -2.370% | 599 | +75.104% |
| 2025-07-16 | 23.54 | 23.90 | 23.54 | 23.90 | +2.165% | 4,865 | +70.954% |
| 2025-07-15 | 23.40 | 23.40 | 23.40 | 23.40 | -3.294% | 6,356 | +74.654% |
| 2025-07-14 | 24.23 | 24.23 | 24.19 | 24.19 | +0.406% | 27,435 | +68.900% |
| 2025-07-11 | 23.85 | 24.09 | 23.85 | 24.09 | +2.608% | 2,234 | +69.586% |
| 2025-07-10 | 23.63 | 23.63 | 23.48 | 23.48 | -1.262% | 4,210 | +74.009% |
| 2025-07-09 | 23.78 | 23.78 | 23.78 | 23.78 | +2.297% | 7,419 | +71.813% |
| 2025-07-08 | 23.25 | 23.25 | 23.25 | 23.25 | -3.395% | 2,194 | +75.759% |
| 2025-07-07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.012% | 468 | +69.792% |
| 2025-07-03 | 24.07 | 24.07 | 24.07 | 24.07 | -1.805% | 146 | +69.772% |
| 2025-07-02 | 24.02 | 24.51 | 24.02 | 24.51 | +1.530% | 11,350 | +66.707% |
| 2025-07-01 | 24.07 | 24.14 | 23.90 | 24.14 | +2.402% | 4,009 | +69.257% |
| 2025-06-30 | 23.36 | 23.57 | 23.36 | 23.57 | +0.568% | 902 | +73.322% |
| 2025-06-27 | 23.44 | 23.44 | 23.44 | 23.44 | -1.331% | 1,524 | +74.306% |
| 2025-06-25 | 23.78 | 23.78 | 23.76 | 23.76 | +0.279% | 1,059 | +71.986% |
| 2025-06-24 | 23.55 | 23.69 | 23.55 | 23.69 | -3.397% | 1,095 | +72.466% |
| 2025-06-23 | 23.98 | 24.53 | 23.98 | 24.53 | +0.521% | 1,117 | +66.607% |
| 2025-06-20 | 24.40 | 24.40 | 24.40 | 24.40 | -0.487% | 1,457 | +67.475% |
| 2025-06-18 | 24.50 | 24.52 | 24.50 | 24.52 | -3.242% | 5,040 | +66.660% |
| 2025-06-13 | 25.07 | 25.34 | 24.88 | 25.34 | +7.197% | 11,681 | +61.257% |
| 2025-06-11 | 23.64 | 23.64 | 23.64 | 23.64 | -1.458% | 2,692 | +72.863% |
| 2025-06-10 | 23.99 | 23.99 | 23.99 | 23.99 | -0.179% | 160 | +70.343% |
| 2025-06-09 | 24.03 | 24.03 | 24.03 | 24.03 | -2.088% | 6,992 | +70.037% |
| 2025-06-04 | 24.51 | 24.54 | 24.51 | 24.54 | +1.040% | 3,228 | +66.487% |
| 2025-06-03 | 24.12 | 24.29 | 24.12 | 24.29 | -1.607% | 2,183 | +68.219% |
| 2025-06-02 | 24.69 | 24.69 | 24.69 | 24.69 | +6.776% | 9,910 | +65.516% |
| 2025-05-29 | 23.13 | 23.35 | 23.12 | 23.12 | -0.431% | 1,881 | +76.732% |
| 2025-05-23 | 23.22 | 23.22 | 23.22 | 23.22 | +1.881% | 1,490 | +75.971% |
| 2025-05-22 | 22.79 | 22.79 | 22.79 | 22.79 | +4.218% | 469 | +79.280% |
| 2025-05-20 | 21.87 | 21.87 | 21.87 | 21.87 | -0.388% | 821 | +86.842% |
| 2025-05-19 | 21.54 | 21.95 | 21.54 | 21.95 | +2.856% | 1,729 | +86.117% |
| 2025-05-16 | 21.03 | 21.34 | 21.03 | 21.34 | +0.560% | 2,609 | +91.433% |
| 2025-05-15 | 21.23 | 21.23 | 21.23 | 21.23 | -0.252% | 898 | +92.505% |
| 2025-05-13 | 21.28 | 21.28 | 21.28 | 21.28 | -7.668% | 1,057 | +92.020% |
| 2025-05-07 | 22.96 | 23.05 | 22.96 | 23.05 | +0.596% | 3,819 | +77.295% |
| 2025-05-06 | 22.91 | 22.91 | 22.91 | 22.91 | +4.146% | 352 | +78.352% |
| 2025-05-05 | 22.27 | 22.27 | 21.97 | 22.00 | +0.788% | 8,202 | +85.746% |
| 2025-05-02 | 21.82 | 21.83 | 21.78 | 21.83 | +0.606% | 4,300 | +87.210% |
| 2025-05-01 | 21.69 | 21.69 | 21.69 | 21.69 | -3.111% | 23,836 | +88.344% |
| 2025-04-29 | 22.33 | 22.39 | 22.33 | 22.39 | -1.221% | 3,410 | +82.485% |
| 2025-04-24 | 22.67 | 22.67 | 22.67 | 22.67 | +2.453% | 11,741 | +80.256% |
| 2025-04-23 | 22.40 | 22.40 | 22.13 | 22.13 | -4.801% | 1,814 | +84.678% |
| 2025-04-22 | 23.74 | 23.74 | 23.24 | 23.24 | -0.231% | 22,588 | +75.811% |
| 2025-04-17 | 23.35 | 23.35 | 23.30 | 23.30 | -1.784% | 2,472 | +75.405% |
| 2025-04-16 | 24.04 | 24.04 | 23.72 | 23.72 | +5.098% | 14,228 | +72.276% |
| 2025-04-11 | 22.57 | 22.57 | 22.57 | 22.57 | +5.505% | 452 | +81.059% |
| 2025-04-10 | 21.39 | 21.39 | 21.39 | 21.39 | +6.046% | 183 | +91.026% |
| 2025-04-09 | 20.17 | 20.17 | 20.17 | 20.17 | +4.496% | 18,271 | +102.577% |
| 2025-04-08 | 19.30 | 19.30 | 19.30 | 19.30 | +1.143% | 3,259 | +111.685% |
| 2025-04-07 | 19.08 | 19.08 | 19.08 | 19.08 | -1.449% | 809 | +114.104% |
| 2025-04-04 | 19.36 | 19.36 | 19.36 | 19.36 | -8.680% | 1,649 | +111.002% |
| 2025-04-03 | 20.66 | 21.21 | 20.66 | 21.21 | +1.803% | 80,956 | +92.687% |
| 2025-04-02 | 20.80 | 20.83 | 20.80 | 20.83 | -0.678% | 1,389 | +96.162% |
| 2025-04-01 | 20.88 | 20.97 | 20.79 | 20.97 | +0.985% | 26,911 | +94.833% |
| 2025-03-31 | 20.72 | 20.78 | 20.72 | 20.77 | +0.036% | 4,041 | +96.752% |
| 2025-03-28 | 20.98 | 21.09 | 20.76 | 20.76 | +0.043% | 11,967 | +96.823% |
| 2025-03-27 | 20.75 | 20.75 | 20.75 | 20.75 | +1.336% | 831 | +96.909% |
| 2025-03-26 | 20.48 | 20.48 | 20.48 | 20.48 | -0.805% | 967 | +99.539% |
| 2025-03-25 | 20.64 | 20.64 | 20.64 | 20.64 | +1.425% | 2,920 | +97.933% |
| 2025-03-24 | 20.35 | 20.35 | 20.35 | 20.35 | +0.266% | 2,125 | +100.754% |
| 2025-03-21 | 20.12 | 20.30 | 20.12 | 20.30 | -1.747% | 2,618 | +101.288% |
| 2025-03-20 | 20.62 | 20.66 | 20.62 | 20.66 | +1.045% | 19,738 | +97.772% |
| 2025-03-19 | 20.50 | 20.50 | 20.45 | 20.45 | -1.412% | 20,490 | +99.839% |
| 2025-03-18 | 20.52 | 20.74 | 20.52 | 20.74 | +5.026% | 1,878 | +97.017% |
| 2025-03-14 | 19.89 | 19.97 | 19.75 | 19.75 | -0.123% | 20,234 | +106.918% |
| 2025-03-13 | 19.77 | 19.77 | 19.77 | 19.77 | +4.059% | 16,203 | +106.663% |
| 2025-03-12 | 18.92 | 19.00 | 18.92 | 19.00 | +0.144% | 3,608 | +115.051% |
| 2025-03-11 | 18.97 | 18.97 | 18.97 | 18.97 | +0.546% | 4,027 | +115.360% |
| 2025-03-10 | 18.87 | 18.87 | 18.87 | 18.87 | -0.893% | 5,486 | +116.537% |
| 2025-03-07 | 19.04 | 19.04 | 19.04 | 19.04 | +0.263% | 527 | +114.603% |
| 2025-03-06 | 18.99 | 18.99 | 18.99 | 18.99 | +0.901% | 356 | +115.169% |
| 2025-03-05 | 18.81 | 18.84 | 18.79 | 18.82 | +2.797% | 14,210 | +117.106% |
| 2025-03-04 | 18.18 | 18.31 | 18.18 | 18.31 | -1.275% | 943 | +123.179% |
| 2025-03-03 | 18.57 | 18.57 | 18.54 | 18.54 | +3.464% | 18,419 | +120.333% |
| 2025-02-28 | 17.92 | 17.92 | 17.92 | 17.92 | -1.647% | 5,381 | +127.965% |
| 2025-02-27 | 18.16 | 18.23 | 18.16 | 18.22 | -3.023% | 61,643 | +124.211% |
| 2025-02-26 | 18.60 | 18.79 | 18.60 | 18.79 | +2.745% | 7,796 | +117.433% |
| 2025-02-25 | 18.18 | 18.29 | 18.18 | 18.29 | -1.108% | 3,789 | +123.402% |
| 2025-02-24 | 18.50 | 18.50 | 18.50 | 18.50 | -1.675% | 974 | +120.927% |
| 2025-02-21 | 18.81 | 18.81 | 18.81 | 18.81 | +0.692% | 634 | +117.228% |
| 2025-02-19 | 18.88 | 18.91 | 18.68 | 18.68 | -0.922% | 5,033 | +118.731% |
| 2025-02-18 | 18.82 | 18.85 | 18.82 | 18.85 | -0.751% | 56,488 | +116.715% |
| 2025-02-14 | 19.00 | 19.00 | 19.00 | 19.00 | -0.669% | 2,993 | +115.088% |
| 2025-02-13 | 19.07 | 19.13 | 19.07 | 19.13 | +1.540% | 563 | +113.650% |
| 2025-02-12 | 18.84 | 18.84 | 18.84 | 18.84 | -0.466% | 517 | +116.939% |
| 2025-02-11 | 18.94 | 18.97 | 18.92 | 18.92 | +0.518% | 5,457 | +115.929% |
| 2025-02-07 | 18.77 | 18.83 | 18.77 | 18.83 | +2.423% | 18,979 | +117.049% |
| 2025-02-06 | 18.52 | 18.52 | 18.38 | 18.38 | -1.650% | 8,615 | +122.307% |
| 2025-02-05 | 18.61 | 18.82 | 18.61 | 18.69 | +3.418% | 22,045 | +118.639% |
| 2025-02-04 | 18.18 | 18.18 | 18.06 | 18.07 | +0.734% | 8,972 | +126.112% |
| 2025-02-03 | 17.94 | 17.94 | 17.94 | 17.94 | +0.080% | 19,352 | +127.771% |
| 2025-01-31 | 17.96 | 17.96 | 17.93 | 17.93 | +1.128% | 2,149 | +127.953% |
| 2025-01-30 | 17.54 | 17.94 | 17.54 | 17.73 | +3.545% | 4,794 | +130.525% |
| 2025-01-29 | 17.12 | 17.12 | 17.12 | 17.12 | 0.000% | 1,239 | +138.696% |