RUSMF
RUSSEL METALS INC
stockOTC
EODOct 2, 2026
66.95USD+5.433%(+3.45)7,331
RUSMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.95 | 66.95 | 66.95 | 66.95 | +5.433% | 7,331 | 0.000% |
| 2026-09-30 | 61.84 | 63.50 | 61.84 | 63.50 | +3.792% | 24,995 | +5.433% |
| 2026-09-29 | 61.12 | 61.18 | 61.12 | 61.18 | +0.180% | 574 | +9.431% |
| 2026-09-28 | 60.52 | 61.07 | 60.52 | 61.07 | +2.725% | 3,109 | +9.628% |
| 2026-09-24 | 59.45 | 59.45 | 59.45 | 59.45 | +4.371% | 5,228 | +12.616% |
| 2026-09-18 | 56.34 | 56.96 | 56.34 | 56.96 | +1.316% | 15,684 | +17.539% |
| 2026-09-17 | 56.47 | 56.47 | 56.22 | 56.22 | +1.995% | 1,374 | +19.086% |
| 2026-09-15 | 54.56 | 55.12 | 54.56 | 55.12 | +0.201% | 14,060 | +21.461% |
| 2026-09-14 | 54.79 | 55.01 | 54.76 | 55.01 | +2.135% | 8,377 | +21.705% |
| 2026-09-11 | 54.72 | 54.72 | 53.86 | 53.86 | -1.590% | 3,206 | +24.304% |
| 2026-09-10 | 54.75 | 54.75 | 54.73 | 54.73 | -0.215% | 3,196 | +22.328% |
| 2026-09-09 | 54.91 | 54.91 | 54.85 | 54.85 | -0.276% | 56,869 | +22.065% |
| 2026-09-04 | 55.00 | 55.00 | 55.00 | 55.00 | +6.713% | 12,569 | +21.727% |
| 2026-09-01 | 51.54 | 51.54 | 51.54 | 51.54 | -3.429% | 2,054 | +29.899% |
| 2026-08-27 | 53.37 | 53.37 | 53.37 | 53.37 | -1.584% | 286 | +25.445% |
| 2026-08-24 | 54.54 | 54.54 | 54.23 | 54.23 | +0.499% | 770 | +23.458% |
| 2026-08-20 | 53.96 | 53.96 | 53.96 | 53.96 | -2.051% | 6,410 | +24.073% |
| 2026-08-19 | 55.91 | 55.92 | 55.09 | 55.09 | -3.991% | 30,068 | +21.528% |
| 2026-08-17 | 57.38 | 57.38 | 57.38 | 57.38 | -0.864% | 52,917 | +16.678% |
| 2026-08-14 | 57.88 | 57.88 | 57.88 | 57.88 | +1.162% | 9,106 | +15.670% |
| 2026-08-12 | 57.22 | 57.22 | 57.22 | 57.22 | -0.742% | 15,287 | +17.015% |
| 2026-08-10 | 57.50 | 57.64 | 57.50 | 57.64 | +3.025% | 10,977 | +16.147% |
| 2026-08-07 | 53.95 | 55.95 | 53.95 | 55.95 | +10.902% | 8,353 | +19.660% |
| 2026-08-05 | 50.45 | 50.45 | 50.45 | 50.45 | +4.907% | 3,208 | +32.706% |
| 2026-07-29 | 48.09 | 48.09 | 48.09 | 48.09 | -4.165% | 11,781 | +39.218% |
| 2026-07-24 | 50.18 | 50.18 | 50.18 | 50.18 | +1.394% | 10,947 | +33.420% |
| 2026-07-20 | 50.04 | 50.04 | 40.05 | 49.49 | -1.874% | 26,206 | +35.280% |
| 2026-07-17 | 49.95 | 50.44 | 49.95 | 50.44 | +4.528% | 12,764 | +32.745% |
| 2026-07-15 | 47.90 | 48.25 | 47.90 | 48.25 | +2.501% | 21,416 | +38.756% |
| 2026-07-14 | 47.07 | 47.07 | 47.07 | 47.07 | +1.778% | 7,269 | +42.227% |
| 2026-07-13 | 45.91 | 46.25 | 45.91 | 46.25 | +5.401% | 1,373 | +44.757% |
| 2026-07-08 | 43.88 | 43.88 | 43.88 | 43.88 | +0.850% | 8,668 | +52.575% |
| 2026-07-07 | 44.46 | 44.46 | 43.51 | 43.51 | +5.684% | 11,787 | +53.873% |
| 2026-07-06 | 41.17 | 41.17 | 41.17 | 41.17 | -2.139% | 242,153 | +62.618% |
| 2026-06-29 | 42.07 | 42.07 | 42.07 | 42.07 | +0.430% | 9,516 | +59.140% |
| 2026-06-24 | 41.89 | 41.89 | 41.89 | 41.89 | -6.911% | 50,515 | +59.823% |
| 2026-06-22 | 45.00 | 45.00 | 45.00 | 45.00 | -0.398% | 26,054 | +48.778% |
| 2026-06-16 | 44.76 | 45.18 | 44.76 | 45.18 | +2.107% | 29,392 | +48.185% |
| 2026-06-11 | 44.00 | 44.25 | 44.00 | 44.25 | -0.028% | 17,163 | +51.308% |
| 2026-06-09 | 44.25 | 44.26 | 44.25 | 44.26 | -3.600% | 7,039 | +51.265% |
| 2026-06-04 | 45.40 | 45.91 | 45.40 | 45.91 | +1.130% | 11,634 | +45.819% |
| 2026-06-02 | 44.99 | 45.40 | 44.99 | 45.40 | +0.221% | 11,590 | +47.467% |
| 2026-05-29 | 45.30 | 45.30 | 45.30 | 45.30 | +0.779% | 5,791 | +47.792% |
| 2026-05-28 | 44.95 | 44.95 | 44.95 | 44.95 | +3.688% | 11,798 | +48.943% |
| 2026-05-26 | 43.65 | 43.65 | 43.35 | 43.35 | +1.169% | 41,453 | +54.437% |
| 2026-05-22 | 42.80 | 42.85 | 42.80 | 42.85 | +1.300% | 12,063 | +56.243% |
| 2026-05-21 | 42.30 | 42.30 | 42.30 | 42.30 | +0.475% | 7,961 | +58.274% |
| 2026-05-19 | 42.10 | 42.10 | 42.10 | 42.10 | -1.590% | 39,627 | +59.026% |
| 2026-05-18 | 42.78 | 42.78 | 42.78 | 42.78 | +1.979% | 1,200 | +56.498% |
| 2026-05-15 | 41.95 | 41.95 | 41.95 | 41.95 | -1.641% | 8,200 | +59.595% |
| 2026-05-14 | 43.86 | 43.86 | 42.65 | 42.65 | +0.341% | 6,509 | +56.975% |
| 2026-05-13 | 42.56 | 42.56 | 42.51 | 42.51 | +2.297% | 19,545 | +57.511% |
| 2026-05-11 | 41.55 | 41.55 | 41.55 | 41.55 | -0.382% | 26,406 | +61.128% |
| 2026-05-07 | 42.10 | 42.25 | 41.71 | 41.71 | +0.192% | 10,110 | +60.513% |
| 2026-05-06 | 40.87 | 41.95 | 39.90 | 41.63 | +6.389% | 44,255 | +60.822% |
| 2026-05-05 | 39.04 | 39.13 | 39.04 | 39.13 | +0.747% | 22,286 | +71.096% |
| 2026-05-01 | 38.97 | 38.97 | 38.84 | 38.84 | +2.745% | 12,633 | +72.374% |
| 2026-04-28 | 37.80 | 37.80 | 37.80 | 37.80 | -1.531% | 22,056 | +77.106% |
| 2026-04-27 | 38.47 | 38.47 | 38.34 | 38.39 | +3.430% | 2,304 | +74.394% |
| 2026-04-22 | 37.12 | 37.12 | 37.12 | 37.12 | +0.752% | 11,466 | +80.376% |
| 2026-04-21 | 36.84 | 36.84 | 36.84 | 36.84 | +1.376% | 351 | +81.732% |
| 2026-04-17 | 36.34 | 36.34 | 36.34 | 36.34 | -0.220% | 9,888 | +84.232% |
| 2026-04-14 | 36.90 | 36.90 | 36.42 | 36.42 | -0.871% | 21,698 | +83.828% |
| 2026-04-13 | 36.41 | 36.74 | 36.41 | 36.74 | +0.383% | 35,101 | +82.226% |
| 2026-04-10 | 36.60 | 36.60 | 36.60 | 36.60 | +0.910% | 3,662 | +82.923% |
| 2026-04-09 | 36.16 | 36.27 | 36.16 | 36.27 | +0.276% | 2,403 | +84.588% |
| 2026-04-08 | 36.01 | 36.17 | 35.84 | 36.17 | +3.520% | 9,081 | +85.098% |
| 2026-04-07 | 34.94 | 34.94 | 34.94 | 34.94 | +3.342% | 4,369 | +91.614% |
| 2026-04-02 | 33.81 | 33.93 | 33.81 | 33.81 | -1.469% | 6,374 | +98.018% |
| 2026-03-31 | 34.31 | 34.31 | 34.31 | 34.31 | +1.701% | 5,691 | +95.110% |
| 2026-03-27 | 33.94 | 34.09 | 33.74 | 33.74 | -3.039% | 6,045 | +98.429% |
| 2026-03-24 | 34.89 | 34.99 | 34.80 | 34.80 | +0.108% | 30,878 | +92.399% |
| 2026-03-23 | 34.76 | 34.76 | 34.66 | 34.76 | +3.115% | 16,725 | +92.606% |
| 2026-03-20 | 33.33 | 33.71 | 33.33 | 33.71 | -0.296% | 116,990 | +98.606% |
| 2026-03-19 | 33.69 | 33.81 | 33.69 | 33.81 | -3.095% | 25,666 | +98.018% |
| 2026-03-17 | 34.89 | 34.89 | 34.89 | 34.89 | +1.395% | 22,655 | +91.889% |
| 2026-03-16 | 34.01 | 34.41 | 34.01 | 34.41 | +2.686% | 9,361 | +94.566% |
| 2026-03-13 | 33.51 | 33.51 | 33.51 | 33.51 | -1.499% | 6,421 | +99.791% |
| 2026-03-12 | 34.33 | 34.33 | 34.02 | 34.02 | +0.890% | 20,765 | +96.796% |
| 2026-03-09 | 34.00 | 34.11 | 33.72 | 33.72 | -3.187% | 14,728 | +98.547% |
| 2026-03-05 | 35.15 | 35.15 | 34.83 | 34.83 | -1.359% | 7,013 | +92.219% |
| 2026-03-04 | 35.31 | 35.31 | 35.31 | 35.31 | +0.227% | 7,149 | +89.606% |
| 2026-03-03 | 35.26 | 35.26 | 35.23 | 35.23 | +0.085% | 10,718 | +90.037% |
| 2026-02-27 | 35.16 | 35.26 | 35.16 | 35.20 | -0.789% | 34,306 | +90.199% |
| 2026-02-26 | 35.60 | 35.60 | 35.48 | 35.48 | +2.071% | 1,218 | +88.698% |
| 2026-02-20 | 34.76 | 34.76 | 34.76 | 34.76 | +0.695% | 14,602 | +92.606% |
| 2026-02-19 | 34.52 | 34.52 | 34.52 | 34.52 | -1.414% | 28,070 | +93.946% |
| 2026-02-17 | 35.18 | 35.37 | 35.02 | 35.02 | +3.442% | 3,542 | +91.204% |
| 2026-02-13 | 33.68 | 33.85 | 33.18 | 33.85 | -3.258% | 39,859 | +97.784% |
| 2026-02-12 | 37.95 | 39.09 | 34.03 | 34.99 | -5.865% | 13,164 | +91.340% |
| 2026-02-10 | 36.99 | 37.17 | 36.99 | 37.17 | +3.394% | 1,074 | +80.118% |
| 2026-02-06 | 36.42 | 36.42 | 35.95 | 35.95 | -1.588% | 26,736 | +86.231% |
| 2026-02-05 | 36.53 | 36.53 | 36.53 | 36.53 | +1.472% | 19,407 | +83.274% |
| 2026-02-03 | 36.00 | 36.00 | 36.00 | 36.00 | +1.466% | 30,601 | +85.972% |
| 2026-02-02 | 35.32 | 35.51 | 35.32 | 35.48 | -0.894% | 3,460 | +88.698% |
| 2026-01-30 | 35.80 | 35.80 | 35.80 | 35.80 | -0.556% | 29,748 | +87.011% |
| 2026-01-29 | 36.00 | 36.00 | 36.00 | 36.00 | +1.774% | 25,351 | +85.972% |
| 2026-01-28 | 35.37 | 35.37 | 35.37 | 35.37 | +0.064% | 18,717 | +89.271% |
| 2026-01-27 | 35.35 | 35.35 | 35.35 | 35.35 | +0.719% | 7,000 | +89.392% |
| 2026-01-26 | 35.12 | 35.12 | 35.01 | 35.10 | +0.164% | 2,361 | +90.754% |
| 2026-01-22 | 34.86 | 35.04 | 34.86 | 35.04 | +1.038% | 609 | +91.067% |
| 2026-01-21 | 34.68 | 34.68 | 34.68 | 34.68 | +2.000% | 6,596 | +93.051% |
| 2026-01-20 | 34.00 | 34.00 | 34.00 | 34.00 | -1.620% | 24,356 | +96.912% |
| 2026-01-16 | 34.56 | 34.56 | 34.56 | 34.56 | +1.647% | 19,156 | +93.721% |
| 2026-01-15 | 34.00 | 34.00 | 34.00 | 34.00 | +0.436% | 554 | +96.912% |
| 2026-01-14 | 33.46 | 33.87 | 33.46 | 33.85 | +1.781% | 28,446 | +97.770% |
| 2026-01-13 | 33.13 | 33.30 | 33.13 | 33.26 | +2.692% | 2,453 | +101.293% |
| 2026-01-07 | 32.47 | 32.47 | 32.14 | 32.39 | -0.772% | 4,611 | +106.712% |
| 2026-01-06 | 32.43 | 32.64 | 32.42 | 32.64 | +0.990% | 33,528 | +105.117% |
| 2026-01-05 | 32.11 | 32.32 | 32.11 | 32.32 | +0.780% | 8,888 | +107.147% |
| 2025-12-29 | 32.15 | 32.15 | 32.07 | 32.07 | +1.040% | 10,586 | +108.762% |
| 2025-12-17 | 31.77 | 31.77 | 31.74 | 31.74 | -0.862% | 15,256 | +110.933% |
| 2025-12-16 | 32.02 | 32.02 | 32.02 | 32.02 | +1.787% | 30,625 | +109.114% |
| 2025-12-15 | 31.55 | 31.55 | 31.45 | 31.45 | +3.843% | 28,329 | +112.851% |
| 2025-12-10 | 30.29 | 30.29 | 30.29 | 30.29 | +2.021% | 9,396 | +121.030% |
| 2025-12-08 | 29.69 | 29.69 | 29.69 | 29.69 | +0.678% | 601 | +125.497% |
| 2025-12-05 | 29.49 | 29.49 | 29.49 | 29.49 | -0.271% | 4,608 | +127.026% |
| 2025-12-03 | 29.61 | 29.61 | 29.57 | 29.57 | +1.267% | 2,958 | +126.412% |
| 2025-12-02 | 28.97 | 29.35 | 28.97 | 29.20 | +1.248% | 429 | +129.281% |
| 2025-11-25 | 28.84 | 28.84 | 28.84 | 28.84 | +1.887% | 6,302 | +132.143% |
| 2025-11-21 | 28.31 | 28.31 | 28.31 | 28.31 | +0.355% | 9,212 | +136.522% |
| 2025-11-20 | 28.21 | 28.21 | 28.21 | 28.21 | +1.024% | 9,104 | +137.361% |
| 2025-11-17 | 28.36 | 28.36 | 27.92 | 27.92 | -1.690% | 8,637 | +139.792% |
| 2025-11-14 | 28.40 | 28.40 | 28.40 | 28.40 | -0.665% | 321 | +135.739% |
| 2025-11-10 | 28.59 | 28.59 | 28.59 | 28.59 | +2.400% | 1,050 | +134.173% |
| 2025-11-07 | 27.84 | 27.92 | 27.84 | 27.92 | -0.923% | 8,937 | +139.792% |
| 2025-11-06 | 28.01 | 28.18 | 27.78 | 28.18 | -5.595% | 4,845 | +137.580% |
| 2025-11-05 | 30.02 | 30.02 | 29.85 | 29.85 | +0.709% | 2,035 | +124.288% |
| 2025-11-04 | 29.64 | 29.64 | 29.64 | 29.64 | -3.900% | 1,000 | +125.877% |
| 2025-10-31 | 30.54 | 30.84 | 30.54 | 30.84 | -0.184% | 11,222 | +117.067% |
| 2025-10-29 | 30.75 | 30.90 | 30.75 | 30.90 | +1.578% | 6,900 | +116.667% |
| 2025-10-28 | 29.35 | 30.42 | 29.35 | 30.42 | +3.716% | 10,946 | +120.085% |
| 2025-10-21 | 29.33 | 29.33 | 29.33 | 29.33 | +0.480% | 100 | +128.265% |
| 2025-10-15 | 29.19 | 29.19 | 29.19 | 29.19 | -0.103% | 100 | +129.359% |
| 2025-10-14 | 29.22 | 29.22 | 29.22 | 29.22 | -0.051% | 360 | +129.124% |
| 2025-10-10 | 29.23 | 29.23 | 29.23 | 29.23 | -2.289% | 47,181 | +129.006% |
| 2025-10-02 | 29.92 | 29.92 | 29.92 | 29.92 | +0.376% | 103 | +123.763% |
| 2025-09-30 | 29.81 | 29.81 | 29.81 | 29.81 | +0.635% | 164 | +124.604% |
| 2025-09-29 | 29.62 | 29.62 | 29.62 | 29.62 | +3.206% | 200 | +126.030% |
| 2025-09-26 | 28.70 | 28.70 | 28.70 | 28.70 | -0.692% | 100 | +133.275% |
| 2025-09-25 | 28.78 | 28.90 | 28.78 | 28.90 | -0.482% | 207 | +131.661% |
| 2025-09-24 | 29.04 | 29.04 | 29.04 | 29.04 | +0.624% | 100 | +130.544% |
| 2025-09-23 | 29.34 | 29.34 | 28.86 | 28.86 | -1.434% | 2,065 | +131.982% |
| 2025-09-19 | 29.25 | 29.28 | 29.25 | 29.28 | -0.914% | 14,815 | +128.654% |
| 2025-09-18 | 29.55 | 29.55 | 29.55 | 29.55 | -1.138% | 201 | +126.565% |
| 2025-09-15 | 29.89 | 29.89 | 29.89 | 29.89 | -0.333% | 120 | +123.988% |
| 2025-09-10 | 29.99 | 29.99 | 29.99 | 29.99 | -0.491% | 100 | +123.241% |
| 2025-09-09 | 30.14 | 30.14 | 30.14 | 30.14 | -0.769% | 500 | +122.145% |
| 2025-09-08 | 30.37 | 30.37 | 30.37 | 30.37 | -0.291% | 200 | +120.437% |
| 2025-09-05 | 30.46 | 30.46 | 30.46 | 30.46 | +1.129% | 207 | +119.796% |
| 2025-09-02 | 30.12 | 30.12 | 30.12 | 30.12 | -0.941% | 621 | +122.278% |
| 2025-08-29 | 30.25 | 30.41 | 30.25 | 30.41 | +0.715% | 15,526 | +120.187% |
| 2025-08-28 | 30.04 | 30.25 | 30.00 | 30.19 | +0.232% | 9,208 | +121.762% |
| 2025-08-27 | 30.12 | 30.12 | 30.12 | 30.12 | +0.033% | 1,950 | +122.278% |
| 2025-08-25 | 30.04 | 30.11 | 30.04 | 30.11 | 0.000% | 3,911 | +122.351% |
| 2025-08-22 | 30.11 | 30.11 | 30.11 | 30.11 | +1.792% | 100 | +122.351% |
| 2025-08-21 | 29.58 | 29.58 | 29.58 | 29.58 | +0.034% | 141,505 | +126.335% |
| 2025-08-20 | 29.57 | 29.57 | 29.57 | 29.57 | -0.404% | 125 | +126.412% |
| 2025-08-19 | 29.73 | 29.73 | 29.69 | 29.69 | +0.338% | 300 | +125.497% |
| 2025-08-14 | 29.59 | 29.59 | 29.59 | 29.59 | -1.367% | 100 | +126.259% |
| 2025-08-08 | 31.28 | 31.28 | 30.00 | 30.00 | -4.853% | 478 | +123.167% |
| 2025-08-01 | 31.53 | 31.53 | 31.53 | 31.53 | -1.395% | 104 | +112.337% |
| 2025-07-31 | 31.98 | 31.98 | 31.98 | 31.98 | -0.942% | 1,030 | +109.376% |
| 2025-07-28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.735% | 2,003 | +107.404% |
| 2025-07-22 | 32.85 | 32.85 | 32.85 | 32.85 | +0.806% | 400 | +103.805% |
| 2025-07-17 | 32.52 | 32.59 | 32.52 | 32.59 | +0.115% | 2,050 | +105.447% |
| 2025-07-16 | 32.36 | 32.55 | 32.36 | 32.55 | 0.000% | 200 | +105.684% |
| 2025-07-14 | 32.55 | 32.55 | 32.55 | 32.55 | +0.993% | 170 | +105.684% |
| 2025-07-11 | 31.95 | 32.23 | 31.95 | 32.23 | -0.502% | 3,209 | +107.726% |
| 2025-07-07 | 33.28 | 33.28 | 32.39 | 32.39 | +0.317% | 745 | +106.684% |
| 2025-07-02 | 32.26 | 32.29 | 32.26 | 32.29 | +4.229% | 938 | +107.340% |
| 2025-06-25 | 30.98 | 30.98 | 30.98 | 30.98 | -0.641% | 773 | +116.107% |
| 2025-06-24 | 31.18 | 31.18 | 31.18 | 31.18 | +1.398% | 1,000 | +114.721% |
| 2025-06-23 | 30.75 | 30.75 | 30.75 | 30.75 | +0.549% | 552 | +117.724% |
| 2025-06-20 | 30.61 | 30.61 | 30.58 | 30.58 | -3.099% | 12,086 | +118.920% |
| 2025-06-16 | 31.44 | 31.56 | 31.44 | 31.56 | -2.004% | 2,370 | +112.136% |
| 2025-06-12 | 32.21 | 32.21 | 32.21 | 32.21 | +0.768% | 3,797 | +107.884% |
| 2025-06-11 | 31.79 | 31.96 | 31.79 | 31.96 | +0.820% | 20,200 | +109.481% |
| 2025-06-09 | 31.43 | 31.70 | 31.43 | 31.70 | +1.962% | 1,258 | +111.199% |
| 2025-06-05 | 31.09 | 31.09 | 31.09 | 31.09 | -0.356% | 10,719 | +115.343% |
| 2025-06-04 | 31.32 | 31.32 | 31.20 | 31.20 | +2.467% | 9,840 | +114.575% |
| 2025-06-02 | 30.45 | 30.45 | 30.45 | 30.45 | +0.895% | 8,506 | +119.869% |
| 2025-05-30 | 30.18 | 30.18 | 30.18 | 30.18 | +0.199% | 4,240 | +121.836% |
| 2025-05-29 | 30.12 | 30.12 | 30.12 | 30.12 | +0.568% | 5,225 | +122.278% |
| 2025-05-21 | 29.95 | 29.95 | 29.95 | 29.95 | +3.669% | 2,173 | +123.539% |
| 2025-05-09 | 28.89 | 28.89 | 28.89 | 28.89 | +1.440% | 15,630 | +131.741% |
| 2025-05-08 | 28.48 | 28.48 | 28.48 | 28.48 | -4.043% | 6,949 | +135.077% |
| 2025-05-07 | 31.32 | 31.32 | 29.68 | 29.68 | +3.375% | 26,913 | +125.573% |
| 2025-04-29 | 28.71 | 28.71 | 28.71 | 28.71 | +0.388% | 4,487 | +133.186% |
| 2025-04-28 | 28.60 | 28.60 | 28.60 | 28.60 | +1.239% | 3,326 | +134.091% |
| 2025-04-25 | 28.25 | 28.25 | 28.25 | 28.25 | +1.802% | 5,197 | +136.991% |
| 2025-04-21 | 27.75 | 27.75 | 27.75 | 27.75 | -0.164% | 9,447 | +141.261% |
| 2025-04-17 | 27.64 | 27.80 | 27.64 | 27.80 | +4.711% | 6,881 | +140.866% |
| 2025-04-10 | 26.55 | 26.55 | 26.55 | 26.55 | +5.170% | 3,976 | +152.213% |
| 2025-04-09 | 25.24 | 25.24 | 25.24 | 25.24 | -0.434% | 4,016 | +165.254% |
| 2025-04-07 | 25.73 | 25.73 | 25.25 | 25.35 | -3.722% | 34,330 | +164.103% |
| 2025-04-04 | 26.33 | 26.33 | 26.33 | 26.33 | -4.428% | 2,307 | +154.273% |
| 2025-04-02 | 27.55 | 27.55 | 27.55 | 27.55 | -0.721% | 21,518 | +143.013% |
| 2025-04-01 | 27.75 | 27.75 | 27.75 | 27.75 | -1.508% | 3,119 | +141.261% |
| 2025-03-26 | 28.18 | 28.18 | 28.18 | 28.18 | +4.818% | 17,139 | +137.622% |
| 2025-03-21 | 26.65 | 26.88 | 26.65 | 26.88 | -0.334% | 14,471 | +149.070% |
| 2025-03-20 | 27.00 | 27.00 | 26.97 | 26.97 | -0.906% | 11,347 | +148.239% |
| 2025-03-19 | 27.30 | 27.30 | 27.22 | 27.22 | -0.306% | 7,700 | +145.990% |
| 2025-03-18 | 27.48 | 27.48 | 27.13 | 27.30 | -1.692% | 27,536 | +145.238% |
| 2025-03-12 | 27.77 | 27.77 | 27.77 | 27.77 | +0.799% | 3,676 | +141.088% |
| 2025-03-11 | 27.68 | 27.68 | 27.55 | 27.55 | -1.077% | 12,286 | +143.013% |
| 2025-03-10 | 27.85 | 27.85 | 27.85 | 27.85 | +1.383% | 9,859 | +140.395% |
| 2025-03-04 | 27.47 | 27.47 | 27.47 | 27.47 | -3.749% | 16,994 | +143.720% |
| 2025-03-03 | 28.56 | 28.56 | 28.54 | 28.54 | +0.848% | 6,362 | +134.582% |
| 2025-02-28 | 28.23 | 28.30 | 28.23 | 28.30 | -2.076% | 3,387 | +136.572% |
| 2025-02-27 | 28.78 | 28.94 | 28.78 | 28.90 | +0.243% | 7,070 | +131.661% |
| 2025-02-25 | 28.55 | 28.83 | 28.55 | 28.83 | -1.199% | 21,216 | +132.223% |
| 2025-02-24 | 29.30 | 29.32 | 29.18 | 29.18 | -2.081% | 11,482 | +129.438% |
| 2025-02-21 | 29.80 | 29.80 | 29.80 | 29.80 | -0.168% | 4,233 | +124.664% |
| 2025-02-20 | 29.85 | 29.85 | 29.85 | 29.85 | -1.093% | 7,916 | +124.288% |
| 2025-02-14 | 30.14 | 30.27 | 30.14 | 30.18 | +3.926% | 16,403 | +121.836% |
| 2025-02-13 | 28.92 | 29.04 | 28.92 | 29.04 | -0.887% | 11,880 | +130.544% |
| 2025-02-11 | 29.11 | 29.30 | 29.11 | 29.30 | +3.132% | 7,482 | +128.498% |
| 2025-02-07 | 28.41 | 28.41 | 28.41 | 28.41 | -1.113% | 5,486 | +135.656% |
| 2025-02-06 | 28.60 | 28.73 | 28.60 | 28.73 | +0.595% | 2,763 | +133.032% |
| 2025-02-05 | 28.73 | 28.73 | 28.56 | 28.56 | +0.705% | 8,570 | +134.419% |
| 2025-02-04 | 28.59 | 28.59 | 28.20 | 28.36 | +2.457% | 19,305 | +136.072% |
| 2025-02-03 | 26.10 | 27.68 | 25.32 | 27.68 | -5.626% | 65,016 | +141.871% |
| 2025-01-27 | 30.07 | 30.07 | 29.33 | 29.33 | +1.138% | 4,747 | +128.265% |
| 2025-01-21 | 29.00 | 29.00 | 29.00 | 29.00 | +2.132% | 17,622 | +130.862% |
| 2025-01-17 | 28.65 | 28.65 | 28.39 | 28.39 | +0.125% | 9,104 | +135.785% |
| 2025-01-07 | 28.36 | 28.36 | 28.36 | 28.36 | -2.041% | 44,270 | +136.080% |
| 2025-01-02 | 28.95 | 28.95 | 28.95 | 28.95 | +0.173% | 2,044 | +131.261% |
| 2024-12-30 | 28.98 | 28.98 | 28.90 | 28.90 | -1.095% | 21,453 | +131.661% |
| 2024-12-27 | 29.04 | 29.33 | 29.04 | 29.22 | -1.417% | 44,562 | +129.124% |
| 2024-12-20 | 29.70 | 29.70 | 29.64 | 29.64 | -0.803% | 22,336 | +125.877% |
| 2024-12-18 | 29.88 | 29.88 | 29.88 | 29.88 | -1.288% | 32,356 | +124.063% |
| 2024-12-17 | 30.27 | 30.27 | 30.27 | 30.27 | -6.081% | 367 | +121.176% |
| 2024-12-06 | 32.23 | 32.23 | 32.23 | 32.23 | -1.165% | 8,172 | +107.726% |
| 2024-12-04 | 32.69 | 32.69 | 32.61 | 32.61 | +3.655% | 24,971 | +105.305% |
| 2024-11-26 | 31.49 | 31.49 | 31.42 | 31.46 | -0.443% | 1,000 | +112.810% |
| 2024-11-22 | 31.45 | 31.60 | 31.45 | 31.60 | +2.731% | 6,386 | +111.867% |
| 2024-11-18 | 30.45 | 30.76 | 30.45 | 30.76 | -0.058% | 18,281 | +117.653% |
| 2024-11-12 | 31.11 | 31.14 | 30.78 | 30.78 | +1.645% | 17,468 | +117.526% |
| 2024-11-08 | 30.28 | 30.28 | 30.28 | 30.28 | +2.297% | 30,948 | +121.103% |
| 2024-11-06 | 29.60 | 29.60 | 29.60 | 29.60 | +4.483% | 1,020 | +126.182% |
| 2024-10-30 | 28.33 | 28.33 | 28.33 | 28.33 | -0.875% | 203 | +136.322% |
| 2024-10-29 | 28.58 | 28.58 | 28.58 | 28.58 | -0.833% | 702 | +134.255% |
| 2024-10-22 | 28.89 | 28.89 | 28.82 | 28.82 | -1.839% | 3,925 | +132.304% |
| 2024-10-15 | 29.43 | 29.43 | 29.36 | 29.36 | -0.136% | 533 | +128.031% |
| 2024-10-14 | 29.40 | 29.40 | 29.40 | 29.40 | -0.457% | 200 | +127.721% |
| 2024-10-10 | 29.54 | 29.54 | 29.54 | 29.54 | +0.836% | 1,770 | +126.680% |
| 2024-10-09 | 29.29 | 29.29 | 29.29 | 29.29 | -1.809% | 100 | +128.576% |
| 2024-10-07 | 29.83 | 29.83 | 29.83 | 29.83 | -0.734% | 342 | +124.442% |
| 2024-10-04 | 30.09 | 30.09 | 30.05 | 30.05 | +1.300% | 3,250 | +122.795% |
| 2024-10-03 | 29.66 | 29.66 | 29.66 | 29.66 | -1.118% | 106 | +125.691% |
| 2024-10-02 | 30.00 | 30.00 | 30.00 | 30.00 | -1.510% | 405 | +123.167% |
| 2024-09-27 | 30.46 | 30.46 | 30.46 | 30.46 | +0.894% | 327 | +119.796% |
| 2024-09-24 | 30.09 | 30.20 | 30.09 | 30.19 | +1.150% | 3,300 | +121.761% |
| 2024-09-23 | 29.85 | 29.85 | 29.85 | 29.85 | +0.665% | 400 | +124.310% |
| 2024-09-20 | 29.65 | 29.65 | 29.65 | 29.65 | +1.198% | 100 | +125.801% |
| 2024-09-19 | 29.30 | 29.30 | 29.30 | 29.30 | +1.240% | 501 | +128.506% |
| 2024-09-18 | 29.00 | 29.06 | 28.94 | 28.94 | +1.544% | 1,029 | +131.341% |
| 2024-09-17 | 28.50 | 28.50 | 28.50 | 28.50 | +4.751% | 1,500 | +134.912% |
| 2024-09-12 | 27.21 | 27.21 | 27.18 | 27.21 | +0.298% | 1,000 | +146.072% |
| 2024-09-04 | 27.25 | 27.25 | 27.09 | 27.13 | -0.489% | 3,000 | +146.806% |
| 2024-09-03 | 27.26 | 27.26 | 27.25 | 27.26 | -1.659% | 8,560 | +145.598% |
| 2024-08-30 | 27.76 | 27.76 | 27.72 | 27.72 | -0.108% | 10,231 | +141.522% |
| 2024-08-29 | 27.75 | 27.75 | 27.75 | 27.75 | +0.836% | 3,450 | +141.261% |
| 2024-08-28 | 27.57 | 27.57 | 27.52 | 27.52 | -2.273% | 890 | +143.278% |
| 2024-08-27 | 28.16 | 28.16 | 28.16 | 28.16 | -0.740% | 100 | +137.749% |
| 2024-08-23 | 28.37 | 28.37 | 28.37 | 28.37 | +2.197% | 525 | +135.989% |
| 2024-08-22 | 28.00 | 28.00 | 27.74 | 27.76 | +0.253% | 800 | +141.174% |
| 2024-08-20 | 27.76 | 27.76 | 27.69 | 27.69 | -1.564% | 535 | +141.784% |
| 2024-08-19 | 28.13 | 28.13 | 28.13 | 28.13 | +1.096% | 135 | +138.002% |
| 2024-08-15 | 27.82 | 27.82 | 27.82 | 27.82 | +1.662% | 400 | +140.611% |
| 2024-08-14 | 27.37 | 27.37 | 27.37 | 27.37 | +1.596% | 120 | +144.611% |
| 2024-08-13 | 26.94 | 26.94 | 26.94 | 26.94 | -4.806% | 130 | +148.515% |
| 2024-08-01 | 28.30 | 28.30 | 28.30 | 28.30 | -2.414% | 504 | +136.572% |
| 2024-07-26 | 29.00 | 29.00 | 29.00 | 29.00 | +4.467% | 190 | +130.862% |
| 2024-07-19 | 27.76 | 27.76 | 27.76 | 27.76 | -2.357% | 204 | +141.174% |
| 2024-07-17 | 28.51 | 28.51 | 28.43 | 28.43 | +3.683% | 638 | +135.491% |
| 2024-07-15 | 27.66 | 27.66 | 27.42 | 27.42 | +0.920% | 605 | +144.165% |
| 2024-07-12 | 26.83 | 27.17 | 26.83 | 27.17 | +1.997% | 306 | +146.411% |
| 2024-07-11 | 26.64 | 26.64 | 26.64 | 26.64 | +2.454% | 700 | +151.333% |
| 2024-07-10 | 26.00 | 26.00 | 26.00 | 26.00 | -0.639% | 116 | +157.500% |
| 2024-07-09 | 26.20 | 26.20 | 26.15 | 26.17 | -1.066% | 703 | +155.855% |
| 2024-07-08 | 26.45 | 26.45 | 26.45 | 26.45 | -2.401% | 301 | +153.127% |
| 2024-07-02 | 26.99 | 27.10 | 26.99 | 27.10 | +0.296% | 1,255 | +147.048% |
| 2024-06-25 | 27.02 | 27.02 | 27.02 | 27.02 | +1.751% | 303 | +147.779% |
| 2024-06-21 | 26.73 | 26.73 | 26.55 | 26.55 | -0.506% | 300 | +152.118% |
| 2024-06-20 | 26.69 | 26.69 | 26.69 | 26.69 | +1.715% | 439 | +150.843% |
| 2024-06-18 | 26.24 | 26.24 | 26.24 | 26.24 | -2.717% | 260 | +155.145% |
| 2024-06-17 | 26.97 | 26.97 | 26.97 | 26.97 | -0.543% | 310 | +148.213% |
| 2024-06-14 | 27.12 | 27.12 | 27.12 | 27.12 | -3.108% | 100 | +146.866% |
| 2024-06-12 | 27.99 | 27.99 | 27.99 | 27.99 | +0.431% | 5,401 | +139.193% |
| 2024-06-11 | 27.87 | 27.87 | 27.87 | 27.87 | -2.142% | 100 | +140.222% |
| 2024-06-06 | 28.48 | 28.48 | 28.48 | 28.48 | +1.316% | 200 | +135.077% |
| 2024-06-05 | 27.76 | 28.11 | 27.76 | 28.11 | +5.045% | 425 | +138.171% |
| 2024-06-04 | 26.76 | 26.76 | 26.76 | 26.76 | +0.225% | 1,500 | +150.187% |
| 2024-06-03 | 26.99 | 26.99 | 26.70 | 26.70 | -0.224% | 13,389 | +150.749% |
| 2024-05-31 | 26.80 | 26.80 | 26.76 | 26.76 | -0.742% | 411 | +150.187% |
| 2024-05-30 | 27.06 | 27.06 | 26.96 | 26.96 | -1.064% | 300 | +148.331% |
| 2024-05-29 | 27.51 | 27.75 | 27.25 | 27.25 | -3.982% | 1,020 | +145.688% |
| 2024-05-28 | 28.38 | 28.38 | 28.38 | 28.38 | -0.769% | 100 | +135.906% |
| 2024-05-21 | 28.45 | 28.60 | 28.45 | 28.60 | -4.667% | 500 | +134.091% |
| 2024-05-20 | 30.00 | 30.00 | 30.00 | 30.00 | +4.530% | 400 | +123.167% |
| 2024-05-15 | 28.70 | 28.70 | 28.70 | 28.70 | +0.666% | 225 | +133.275% |
| 2024-05-14 | 28.51 | 28.51 | 28.51 | 28.51 | -0.315% | 370 | +134.830% |
| 2024-05-13 | 28.75 | 28.75 | 28.60 | 28.60 | -1.570% | 375 | +134.091% |
| 2024-05-09 | 29.00 | 29.30 | 29.00 | 29.06 | +1.276% | 2,702 | +130.416% |
| 2024-05-06 | 28.69 | 28.69 | 28.69 | 28.69 | +0.420% | 1,000 | +133.357% |
| 2024-05-03 | 28.57 | 28.57 | 28.57 | 28.57 | +2.438% | 125 | +134.337% |
| 2024-05-01 | 27.71 | 27.89 | 27.71 | 27.89 | -3.126% | 6,145 | +140.050% |
| 2024-04-26 | 28.79 | 28.79 | 28.79 | 28.79 | -1.133% | 100 | +132.546% |
| 2024-04-24 | 29.46 | 29.46 | 29.12 | 29.12 | 0.000% | 225 | +129.911% |
| 2024-04-23 | 29.12 | 29.12 | 29.12 | 29.12 | +0.622% | 150 | +129.911% |
| 2024-04-22 | 28.94 | 28.94 | 28.94 | 28.94 | +1.687% | 500 | +131.341% |
| 2024-04-18 | 28.46 | 28.46 | 28.46 | 28.46 | -5.260% | 250 | +135.242% |
| 2024-04-12 | 30.00 | 30.04 | 30.00 | 30.04 | +6.299% | 264 | +122.870% |
| 2024-04-11 | 28.26 | 28.26 | 28.26 | 28.26 | -13.419% | 5,708 | +136.907% |
| 2024-04-03 | 32.64 | 32.64 | 32.64 | 32.64 | -0.688% | 800 | +105.116% |
| 2024-04-01 | 32.87 | 32.87 | 32.87 | 32.87 | -0.557% | 1,030 | +103.706% |
| 2024-03-28 | 33.05 | 33.05 | 33.05 | 33.05 | +5.524% | 161 | +102.572% |
| 2024-03-25 | 31.32 | 31.32 | 31.32 | 31.32 | -3.396% | 100 | +113.761% |
| 2024-03-20 | 32.42 | 32.42 | 32.42 | 32.42 | +1.411% | 400 | +106.502% |
| 2024-03-15 | 31.97 | 31.97 | 31.97 | 31.97 | +0.078% | 1,400 | +109.415% |
| 2024-03-14 | 31.95 | 31.95 | 31.95 | 31.95 | -1.298% | 1,062 | +109.579% |
| 2024-03-12 | 32.37 | 32.37 | 32.37 | 32.37 | +0.294% | 100 | +106.859% |
| 2024-03-06 | 32.27 | 32.27 | 32.27 | 32.27 | -4.306% | 200 | +107.468% |
| 2024-02-26 | 33.65 | 33.72 | 33.65 | 33.72 | -3.652% | 18,353 | +98.536% |
| 2024-02-15 | 34.19 | 35.00 | 34.19 | 35.00 | +5.740% | 200 | +91.286% |
| 2024-02-14 | 33.10 | 33.10 | 33.10 | 33.10 | +0.710% | 225 | +102.266% |
| 2024-02-13 | 32.87 | 32.87 | 32.87 | 32.87 | +0.961% | 150 | +103.701% |
| 2024-02-09 | 32.55 | 32.55 | 32.55 | 32.55 | -2.592% | 300 | +105.660% |
| 2024-02-07 | 33.42 | 33.42 | 33.42 | 33.42 | +2.202% | 841 | +100.329% |
| 2024-01-31 | 32.65 | 32.70 | 32.65 | 32.70 | +1.238% | 1,201 | +104.740% |
| 2024-01-29 | 32.30 | 32.30 | 32.30 | 32.30 | +1.508% | 201 | +107.276% |
| 2024-01-25 | 31.88 | 31.91 | 31.82 | 31.82 | -2.002% | 400 | +110.402% |
| 2024-01-22 | 32.47 | 32.47 | 32.47 | 32.47 | +0.651% | 203 | +106.190% |
| 2024-01-19 | 32.26 | 32.26 | 32.26 | 32.26 | +0.311% | 206 | +107.533% |
| 2024-01-18 | 32.16 | 32.16 | 32.16 | 32.16 | -0.945% | 380 | +108.178% |
| 2024-01-11 | 30.98 | 32.60 | 30.98 | 32.47 | -5.372% | 1,458 | +106.211% |
| 2023-12-29 | 34.31 | 34.31 | 34.31 | 34.31 | +2.755% | 1,295 | +95.133% |
| 2023-12-21 | 33.39 | 33.39 | 33.39 | 33.39 | -0.135% | 1,827 | +100.509% |
| 2023-12-20 | 33.44 | 33.44 | 33.44 | 33.44 | -0.992% | 1,824 | +100.239% |
| 2023-12-19 | 33.69 | 33.77 | 33.69 | 33.77 | +2.240% | 2,182 | +98.253% |
| 2023-12-18 | 33.01 | 33.32 | 33.00 | 33.03 | +1.506% | 722 | +102.695% |
| 2023-12-15 | 33.21 | 33.36 | 32.37 | 32.54 | -2.487% | 5,226 | +105.747% |
| 2023-12-14 | 32.63 | 33.58 | 32.63 | 33.37 | +6.784% | 1,030 | +100.629% |
| 2023-12-13 | 31.27 | 31.27 | 31.25 | 31.25 | +1.396% | 1,919 | +114.239% |
| 2023-12-12 | 30.82 | 30.82 | 30.82 | 30.82 | +0.391% | 1,059 | +117.229% |
| 2023-12-11 | 30.70 | 30.70 | 30.70 | 30.70 | 0.000% | 939 | +118.078% |
| 2023-12-07 | 30.70 | 30.71 | 30.70 | 30.70 | +1.398% | 16,376 | +118.078% |
| 2023-12-06 | 30.74 | 30.74 | 30.28 | 30.28 | -4.580% | 1,084 | +121.128% |
| 2023-12-05 | 31.73 | 31.73 | 31.73 | 31.73 | +5.767% | 1,222 | +110.999% |
| 2023-12-04 | 30.00 | 30.00 | 30.00 | 30.00 | +6.449% | 1,902 | +123.167% |
| 2023-11-30 | 28.41 | 28.41 | 28.18 | 28.18 | -0.958% | 1,884 | +137.559% |
| 2023-11-21 | 28.45 | 28.45 | 28.45 | 28.45 | +1.365% | 1,078 | +135.284% |
| 2023-11-14 | 28.07 | 28.07 | 28.07 | 28.07 | +2.115% | 28,946 | +138.495% |
| 2023-11-13 | 27.49 | 27.49 | 27.49 | 27.49 | +0.477% | 1,159 | +143.539% |
| 2023-11-10 | 27.12 | 27.36 | 27.10 | 27.36 | +5.964% | 300 | +144.700% |
| 2023-11-08 | 26.51 | 26.51 | 25.82 | 25.82 | -2.495% | 2,229 | +159.295% |
| 2023-11-06 | 26.82 | 26.82 | 26.48 | 26.48 | +6.391% | 3,391 | +152.826% |
| 2023-10-30 | 24.89 | 24.89 | 24.89 | 24.89 | +1.179% | 341 | +168.984% |
| 2023-10-26 | 24.59 | 24.60 | 24.59 | 24.60 | +0.041% | 2,517 | +172.154% |
| 2023-10-25 | 24.34 | 24.61 | 24.34 | 24.59 | +0.071% | 29,021 | +172.265% |
| 2023-10-23 | 24.49 | 24.57 | 24.49 | 24.57 | -0.637% | 26,575 | +172.459% |
| 2023-10-19 | 24.73 | 24.73 | 24.73 | 24.73 | -0.735% | 2,665 | +170.724% |
| 2023-10-18 | 24.91 | 24.91 | 24.91 | 24.91 | -7.900% | 1,166 | +168.735% |
| 2023-10-11 | 27.05 | 27.05 | 27.05 | 27.05 | +9.337% | 4,356 | +147.505% |
| 2023-10-09 | 24.74 | 24.74 | 24.74 | 24.74 | -7.271% | 500 | +170.614% |
| 2023-10-03 | 26.66 | 26.68 | 26.66 | 26.68 | -2.752% | 2,393 | +150.937% |
| 2023-10-02 | 27.43 | 27.43 | 27.43 | 27.43 | -2.620% | 6,686 | +144.031% |
| 2023-09-29 | 28.29 | 28.29 | 28.17 | 28.17 | 0.000% | 2,312 | +137.637% |