SMECF
SMC CP
stockOTC
EODOct 2, 2026
487.00USD+9.675%(+42.96)233
SMECF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 447.59 | 487.14 | 447.59 | 487.00 | +9.675% | 233 | 0.000% |
| 2026-10-01 | 442.50 | 478.84 | 442.50 | 444.04 | -0.884% | 46 | +9.675% |
| 2026-09-30 | 442.51 | 482.07 | 442.51 | 448.00 | -0.815% | 5,690 | +8.705% |
| 2026-09-29 | 428.38 | 468.36 | 428.38 | 451.68 | -0.474% | 51 | +7.820% |
| 2026-09-28 | 425.00 | 463.20 | 425.00 | 453.83 | -1.549% | 51 | +7.309% |
| 2026-09-25 | 421.42 | 462.00 | 421.42 | 460.97 | +6.524% | 28 | +5.647% |
| 2026-09-24 | 410.65 | 449.73 | 410.65 | 432.74 | +1.233% | 4,040 | +12.539% |
| 2026-09-23 | 410.98 | 444.08 | 410.98 | 427.47 | -5.112% | 48 | +13.926% |
| 2026-09-22 | 411.77 | 451.87 | 411.77 | 450.50 | +1.459% | 39 | +8.102% |
| 2026-09-21 | 406.81 | 445.67 | 406.81 | 444.02 | +5.966% | 49 | +9.680% |
| 2026-09-18 | 401.98 | 435.10 | 401.98 | 419.02 | -3.074% | 102 | +16.224% |
| 2026-09-17 | 411.78 | 449.47 | 411.78 | 432.31 | +2.433% | 84 | +12.651% |
| 2026-09-16 | 418.90 | 458.77 | 418.90 | 422.04 | -2.316% | 11 | +15.392% |
| 2026-09-15 | 414.37 | 446.77 | 414.37 | 432.05 | -4.668% | 29 | +12.719% |
| 2026-09-14 | 413.52 | 453.20 | 413.52 | 453.20 | +1.571% | 240 | +7.458% |
| 2026-09-11 | 425.80 | 465.38 | 425.80 | 446.19 | +2.728% | 1,667 | +9.146% |
| 2026-09-10 | 418.62 | 454.57 | 418.62 | 434.34 | -5.284% | 63 | +12.124% |
| 2026-09-09 | 428.13 | 458.57 | 428.13 | 458.57 | +7.011% | 29 | +6.200% |
| 2026-09-08 | 407.48 | 443.78 | 407.48 | 428.53 | -0.816% | 30 | +13.645% |
| 2026-09-04 | 410.21 | 449.10 | 410.21 | 432.05 | -0.449% | 22 | +12.718% |
| 2026-09-03 | 406.89 | 442.00 | 406.89 | 434.00 | +8.095% | 21 | +12.212% |
| 2026-09-02 | 397.87 | 433.31 | 397.87 | 401.50 | -10.008% | 58 | +21.295% |
| 2026-09-01 | 410.46 | 447.00 | 410.46 | 446.15 | +0.725% | 193 | +9.156% |
| 2026-08-31 | 419.93 | 461.77 | 419.93 | 442.94 | -2.004% | 323 | +9.947% |
| 2026-08-28 | 427.75 | 452.00 | 427.75 | 452.00 | +2.912% | 67 | +7.743% |
| 2026-08-27 | 425.35 | 464.40 | 425.35 | 439.21 | +0.014% | 49 | +10.881% |
| 2026-08-26 | 428.42 | 468.98 | 428.42 | 439.15 | +0.526% | 19 | +10.896% |
| 2026-08-25 | 431.97 | 473.47 | 431.97 | 436.85 | -2.569% | 51 | +11.480% |
| 2026-08-24 | 436.80 | 471.09 | 436.80 | 448.37 | -1.024% | 1,754 | +8.616% |
| 2026-08-21 | 428.21 | 466.67 | 428.21 | 453.01 | +2.202% | 117 | +7.503% |
| 2026-08-20 | 422.17 | 460.93 | 422.17 | 443.25 | -3.162% | 517 | +9.870% |
| 2026-08-19 | 436.06 | 474.41 | 436.06 | 457.72 | -5.406% | 150 | +6.397% |
| 2026-08-18 | 446.09 | 483.88 | 446.09 | 483.88 | -2.232% | 158 | +0.645% |
| 2026-08-17 | 463.98 | 504.00 | 463.98 | 494.93 | +3.791% | 49 | -1.601% |
| 2026-08-14 | 458.98 | 502.00 | 458.98 | 476.85 | -3.908% | 26 | +2.129% |
| 2026-08-13 | 463.34 | 509.05 | 463.34 | 496.25 | +1.805% | 1,186 | -1.863% |
| 2026-08-12 | 481.87 | 509.99 | 475.80 | 487.44 | -3.169% | 359 | -0.091% |
| 2026-08-11 | 469.11 | 514.74 | 469.11 | 503.40 | +3.794% | 273 | -3.258% |
| 2026-08-10 | 470.03 | 510.00 | 470.03 | 485.00 | +6.507% | 28 | +0.412% |
| 2026-08-07 | 446.08 | 489.00 | 446.08 | 455.37 | -4.434% | 20 | +6.946% |
| 2026-08-06 | 454.65 | 495.00 | 454.65 | 476.50 | -0.626% | 1,512 | +2.204% |
| 2026-08-05 | 458.98 | 497.00 | 458.98 | 479.50 | +2.570% | 884 | +1.564% |
| 2026-08-04 | 446.75 | 480.00 | 446.75 | 467.49 | +8.214% | 33 | +4.174% |
| 2026-08-03 | 431.86 | 465.91 | 431.86 | 432.00 | +0.854% | 563 | +12.731% |
| 2026-07-31 | 423.54 | 453.94 | 423.54 | 428.34 | +2.860% | 21 | +13.695% |
| 2026-07-30 | 392.62 | 432.07 | 392.62 | 416.43 | +4.167% | 225 | +16.946% |
| 2026-07-29 | 382.41 | 417.24 | 382.41 | 399.77 | -0.746% | 247 | +21.820% |
| 2026-07-28 | 383.74 | 418.27 | 383.74 | 402.77 | -5.131% | 28 | +20.911% |
| 2026-07-27 | 419.46 | 455.00 | 419.46 | 424.56 | -3.013% | 38 | +14.707% |
| 2026-07-24 | 421.22 | 453.00 | 421.22 | 437.75 | +2.276% | 25 | +11.251% |
| 2026-07-23 | 426.16 | 461.28 | 426.16 | 428.01 | +1.184% | 212 | +13.782% |
| 2026-07-22 | 421.60 | 462.47 | 421.60 | 423.00 | -2.862% | 32 | +15.130% |
| 2026-07-21 | 413.34 | 452.93 | 413.34 | 435.46 | +0.126% | 19 | +11.834% |
| 2026-07-20 | 436.28 | 453.23 | 418.00 | 434.92 | +1.256% | 23 | +11.976% |
| 2026-07-17 | 429.52 | 447.04 | 412.01 | 429.52 | -4.530% | 12 | +13.382% |
| 2026-07-16 | 433.00 | 468.76 | 432.00 | 449.90 | -5.648% | 1,661 | +8.246% |
| 2026-07-15 | 462.60 | 476.83 | 445.00 | 476.83 | +10.122% | 17 | +2.133% |
| 2026-07-14 | 450.84 | 468.73 | 433.00 | 433.00 | -5.639% | 33 | +12.471% |
| 2026-07-13 | 458.81 | 476.75 | 458.81 | 458.88 | -2.698% | 1,413 | +6.129% |
| 2026-07-10 | 455.10 | 471.60 | 445.81 | 471.60 | +5.797% | 458 | +3.265% |
| 2026-07-09 | 424.60 | 463.80 | 424.60 | 445.76 | -1.039% | 15 | +9.252% |
| 2026-07-08 | 418.33 | 450.44 | 414.50 | 450.44 | +4.753% | 27 | +8.117% |
| 2026-07-07 | 430.00 | 469.50 | 430.00 | 430.00 | -10.061% | 29 | +13.256% |
| 2026-07-06 | 445.56 | 478.10 | 445.56 | 478.10 | +11.674% | 21 | +1.862% |
| 2026-07-02 | 433.86 | 471.78 | 428.12 | 428.12 | -7.305% | 33 | +13.753% |
| 2026-07-01 | 481.47 | 481.47 | 461.86 | 461.86 | +3.371% | 46 | +5.443% |
| 2026-06-30 | 460.39 | 460.39 | 422.80 | 446.80 | +1.829% | 390 | +8.997% |
| 2026-06-29 | 438.77 | 438.77 | 425.00 | 438.77 | -5.334% | 6 | +10.991% |
| 2026-06-26 | 444.10 | 463.50 | 424.70 | 463.50 | +7.598% | 45 | +5.070% |
| 2026-06-25 | 448.68 | 466.59 | 430.77 | 430.77 | +4.874% | 26 | +13.053% |
| 2026-06-24 | 408.54 | 447.73 | 408.54 | 410.75 | -6.272% | 88 | +18.564% |
| 2026-06-23 | 437.91 | 456.47 | 419.35 | 438.24 | -9.155% | 631 | +11.128% |
| 2026-06-22 | 469.07 | 482.40 | 455.00 | 482.40 | +6.323% | 91 | +0.954% |
| 2026-06-18 | 451.50 | 453.71 | 433.17 | 453.71 | +5.191% | 702 | +7.337% |
| 2026-06-17 | 449.23 | 463.85 | 431.32 | 431.32 | -0.643% | 65 | +12.909% |
| 2026-06-16 | 435.77 | 449.84 | 430.00 | 434.11 | +0.940% | 12 | +12.184% |
| 2026-06-15 | 438.68 | 438.68 | 421.50 | 430.07 | +3.821% | 125 | +13.238% |
| 2026-06-12 | 414.12 | 430.48 | 397.25 | 414.24 | +6.118% | 70 | +17.565% |
| 2026-06-11 | 367.62 | 404.85 | 367.62 | 390.36 | +3.543% | 98 | +24.757% |
| 2026-06-10 | 373.60 | 386.94 | 373.60 | 377.00 | +1.314% | 32 | +29.178% |
| 2026-06-09 | 391.96 | 403.62 | 372.11 | 372.11 | -6.412% | 129 | +30.875% |
| 2026-06-08 | 398.00 | 399.62 | 396.69 | 397.61 | -2.054% | 103 | +22.483% |
| 2026-06-05 | 398.00 | 419.58 | 398.00 | 405.94 | -1.307% | 116 | +19.967% |
| 2026-06-04 | 411.32 | 423.89 | 398.01 | 411.32 | +3.217% | 68 | +18.399% |
| 2026-06-03 | 398.00 | 420.55 | 398.00 | 398.50 | -2.358% | 29 | +22.208% |
| 2026-06-02 | 417.73 | 417.73 | 398.01 | 408.13 | -2.299% | 18 | +19.326% |
| 2026-06-01 | 417.73 | 434.71 | 400.00 | 417.73 | -4.388% | 33 | +16.582% |
| 2026-05-29 | 434.86 | 438.05 | 434.13 | 436.90 | +2.984% | 285 | +11.467% |
| 2026-05-28 | 416.56 | 424.24 | 410.49 | 424.24 | -2.720% | 104 | +14.794% |
| 2026-05-27 | 419.44 | 436.26 | 402.00 | 436.10 | +4.091% | 1,249 | +11.672% |
| 2026-05-26 | 420.99 | 420.99 | 407.50 | 418.96 | +1.752% | 184 | +16.240% |
| 2026-05-22 | 414.18 | 432.94 | 396.68 | 411.75 | +1.244% | 301 | +18.276% |
| 2026-05-21 | 404.58 | 423.12 | 390.26 | 406.69 | +1.114% | 9 | +19.747% |
| 2026-05-20 | 412.52 | 430.04 | 395.00 | 402.21 | -3.755% | 3,040 | +21.082% |
| 2026-05-19 | 402.75 | 417.90 | 402.01 | 417.90 | +2.426% | 2,548 | +16.535% |
| 2026-05-18 | 408.87 | 442.86 | 408.00 | 408.00 | -2.244% | 37 | +19.363% |
| 2026-05-15 | 410.39 | 446.08 | 409.64 | 417.37 | -16.768% | 3,208 | +16.684% |
| 2026-05-14 | 506.88 | 518.90 | 497.96 | 501.45 | -2.631% | 1,014 | -2.882% |
| 2026-05-13 | 532.35 | 553.99 | 511.75 | 515.00 | +0.437% | 23 | -5.437% |
| 2026-05-12 | 535.63 | 556.98 | 512.26 | 512.76 | +2.362% | 7,561 | -5.024% |
| 2026-05-11 | 515.00 | 549.00 | 500.93 | 500.93 | -6.912% | 584 | -2.781% |
| 2026-05-08 | 508.00 | 553.25 | 508.00 | 538.13 | +6.559% | 5,677 | -9.501% |
| 2026-05-07 | 480.73 | 505.00 | 480.73 | 505.00 | +4.663% | 6,636 | -3.564% |
| 2026-05-06 | 482.75 | 503.50 | 482.00 | 482.50 | +0.104% | 10,016 | +0.933% |
| 2026-05-05 | 482.00 | 504.00 | 460.00 | 482.00 | +3.951% | 39 | +1.037% |
| 2026-05-04 | 459.00 | 500.99 | 459.00 | 463.68 | +0.201% | 20 | +5.029% |
| 2026-05-01 | 482.54 | 503.08 | 462.00 | 462.75 | -1.756% | 14 | +5.240% |
| 2026-04-30 | 463.50 | 489.59 | 463.00 | 471.02 | -0.313% | 670 | +3.393% |
| 2026-04-29 | 478.98 | 484.95 | 472.00 | 472.50 | -1.378% | 49 | +3.069% |
| 2026-04-28 | 479.03 | 484.95 | 473.00 | 479.10 | +1.699% | 37 | +1.649% |
| 2026-04-27 | 469.55 | 484.99 | 469.55 | 471.10 | +6.079% | 6,852 | +3.376% |
| 2026-04-24 | 455.60 | 455.60 | 434.51 | 444.10 | +1.884% | 404 | +9.660% |
| 2026-04-23 | 436.93 | 453.98 | 432.43 | 435.89 | -1.047% | 242 | +11.725% |
| 2026-04-22 | 451.39 | 462.78 | 440.00 | 440.50 | -0.797% | 60 | +10.556% |
| 2026-04-21 | 447.08 | 468.17 | 443.79 | 444.04 | -1.462% | 639 | +9.675% |
| 2026-04-20 | 430.50 | 450.64 | 430.50 | 450.63 | +4.797% | 25 | +8.071% |
| 2026-04-17 | 445.83 | 463.11 | 428.57 | 430.00 | -4.100% | 29 | +13.256% |
| 2026-04-16 | 452.85 | 470.69 | 435.00 | 448.38 | +0.489% | 30 | +8.612% |
| 2026-04-15 | 430.50 | 471.30 | 430.50 | 446.20 | +1.339% | 36 | +9.144% |
| 2026-04-14 | 452.55 | 470.09 | 435.00 | 440.31 | -2.940% | 88 | +10.605% |
| 2026-04-13 | 430.87 | 472.29 | 430.37 | 453.64 | +3.403% | 352 | +7.353% |
| 2026-04-10 | 422.76 | 464.90 | 422.76 | 438.72 | +1.906% | 77 | +11.006% |
| 2026-04-09 | 428.75 | 448.03 | 409.46 | 430.51 | +2.764% | 5,856 | +13.122% |
| 2026-04-08 | 432.00 | 441.00 | 418.93 | 418.93 | +7.281% | 75 | +16.249% |
| 2026-04-07 | 374.75 | 409.00 | 374.75 | 390.50 | +0.904% | 41 | +24.712% |
| 2026-04-06 | 382.50 | 410.00 | 382.00 | 387.00 | +2.255% | 62 | +25.840% |
| 2026-04-02 | 384.00 | 401.00 | 372.00 | 378.46 | -9.889% | 82 | +28.678% |
| 2026-04-01 | 383.88 | 420.00 | 383.88 | 420.00 | +14.099% | 83 | +15.952% |
| 2026-03-31 | 375.00 | 393.03 | 362.66 | 368.10 | -0.481% | 195 | +32.301% |
| 2026-03-30 | 382.69 | 398.74 | 365.00 | 369.88 | -2.149% | 79 | +31.665% |
| 2026-03-27 | 398.88 | 404.85 | 375.00 | 378.00 | -5.972% | 103 | +28.836% |
| 2026-03-26 | 412.00 | 426.25 | 402.00 | 402.01 | -1.586% | 85 | +21.141% |
| 2026-03-25 | 398.64 | 427.00 | 398.64 | 408.49 | +5.136% | 261 | +19.220% |
| 2026-03-24 | 384.68 | 413.00 | 384.68 | 388.54 | -1.940% | 81 | +25.343% |
| 2026-03-23 | 374.50 | 405.94 | 374.50 | 396.22 | -0.146% | 75 | +22.912% |
| 2026-03-20 | 399.00 | 421.87 | 396.74 | 396.80 | -1.183% | 92 | +22.732% |
| 2026-03-19 | 410.17 | 420.83 | 399.67 | 401.55 | -3.007% | 32 | +21.280% |
| 2026-03-18 | 419.00 | 421.00 | 413.74 | 414.00 | +2.222% | 58 | +17.633% |
| 2026-03-17 | 413.00 | 421.00 | 405.00 | 405.00 | -2.363% | 209 | +20.247% |
| 2026-03-16 | 414.38 | 421.00 | 407.85 | 414.80 | +1.766% | 108 | +17.406% |
| 2026-03-13 | 420.35 | 420.99 | 407.50 | 407.60 | -4.058% | 99 | +19.480% |
| 2026-03-12 | 418.62 | 446.45 | 418.62 | 424.84 | +0.970% | 1,489 | +14.631% |
| 2026-03-11 | 434.93 | 448.44 | 420.00 | 420.76 | +0.181% | 73 | +15.743% |
| 2026-03-10 | 423.78 | 436.82 | 417.22 | 420.00 | +4.493% | 364 | +15.952% |
| 2026-03-09 | 428.07 | 428.82 | 399.00 | 401.94 | -6.958% | 535 | +21.162% |
| 2026-03-06 | 431.02 | 477.79 | 420.01 | 432.00 | +0.168% | 94 | +12.731% |
| 2026-03-05 | 425.27 | 442.28 | 425.27 | 431.27 | -0.857% | 6,257 | +12.921% |
| 2026-03-04 | 417.31 | 451.50 | 417.31 | 435.00 | -0.359% | 1,084 | +11.954% |
| 2026-03-03 | 407.00 | 456.19 | 407.00 | 436.57 | -7.954% | 131 | +11.552% |
| 2026-03-02 | 463.00 | 485.00 | 463.00 | 474.30 | -0.704% | 7,115 | +2.679% |
| 2026-02-27 | 471.54 | 502.83 | 471.54 | 477.66 | -1.319% | 513 | +1.955% |
| 2026-02-26 | 476.11 | 495.95 | 476.11 | 484.05 | -2.484% | 91 | +0.610% |
| 2026-02-25 | 508.25 | 535.50 | 481.00 | 496.38 | +1.527% | 401 | -1.889% |
| 2026-02-24 | 507.71 | 535.42 | 488.41 | 488.91 | +2.497% | 4,318 | -0.391% |
| 2026-02-23 | 458.01 | 493.91 | 458.01 | 477.00 | -0.564% | 11,192 | +2.096% |
| 2026-02-20 | 460.24 | 482.88 | 460.24 | 479.70 | +5.430% | 88 | +1.521% |
| 2026-02-19 | 470.75 | 479.00 | 455.00 | 455.00 | 0.000% | 3,141 | +7.033% |
| 2026-02-18 | 455.00 | 484.25 | 455.00 | 455.00 | -2.507% | 5,929 | +7.033% |
| 2026-02-17 | 473.80 | 485.50 | 462.00 | 466.70 | +0.204% | 3,883 | +4.350% |
| 2026-02-13 | 466.03 | 505.65 | 464.73 | 465.75 | +1.258% | 714 | +4.563% |
| 2026-02-12 | 480.56 | 513.00 | 453.95 | 459.96 | +3.175% | 167 | +5.878% |
| 2026-02-11 | 449.10 | 471.10 | 445.81 | 445.81 | -4.127% | 377 | +9.239% |
| 2026-02-10 | 457.68 | 465.00 | 441.58 | 465.00 | +8.077% | 1,563 | +4.731% |
| 2026-02-09 | 443.23 | 452.15 | 422.00 | 430.25 | +4.235% | 928 | +13.190% |
| 2026-02-06 | 449.86 | 449.86 | 406.60 | 412.77 | +3.220% | 8,524 | +17.983% |
| 2026-02-05 | 398.30 | 428.79 | 398.30 | 399.89 | -2.226% | 1,290 | +21.782% |
| 2026-02-04 | 425.11 | 448.01 | 402.25 | 409.00 | +1.704% | 275 | +19.071% |
| 2026-02-03 | 402.50 | 428.66 | 402.00 | 402.15 | +0.286% | 347 | +21.100% |
| 2026-02-02 | 385.00 | 426.00 | 375.48 | 401.00 | +3.003% | 6,093 | +21.446% |
| 2026-01-30 | 381.28 | 414.55 | 381.28 | 389.31 | +0.597% | 211 | +25.093% |
| 2026-01-29 | 400.10 | 400.10 | 387.00 | 387.00 | -5.755% | 1,515 | +25.840% |
| 2026-01-28 | 398.16 | 432.39 | 398.16 | 410.63 | +2.058% | 201 | +18.598% |
| 2026-01-27 | 400.01 | 412.08 | 400.01 | 402.35 | +2.366% | 334 | +21.039% |
| 2026-01-26 | 408.66 | 424.60 | 392.85 | 393.05 | +2.327% | 1,760 | +23.903% |
| 2026-01-23 | 390.23 | 410.00 | 384.05 | 384.11 | -0.862% | 92,113 | +26.787% |
| 2026-01-22 | 383.07 | 392.00 | 383.07 | 387.45 | -2.773% | 274,350 | +25.694% |
| 2026-01-21 | 409.49 | 423.45 | 394.43 | 398.50 | -1.058% | 76,013 | +22.208% |
| 2026-01-20 | 443.37 | 443.37 | 402.19 | 402.76 | -2.029% | 7,129 | +20.916% |
| 2026-01-16 | 433.21 | 447.83 | 408.84 | 411.10 | +2.685% | 4,367 | +18.463% |
| 2026-01-15 | 400.35 | 415.00 | 400.35 | 400.35 | -3.530% | 1,624 | +21.644% |
| 2026-01-14 | 393.00 | 416.41 | 393.00 | 415.00 | +5.066% | 1,194 | +17.349% |
| 2026-01-13 | 400.93 | 400.93 | 378.00 | 394.99 | +3.834% | 2,415 | +23.294% |
| 2026-01-12 | 379.95 | 395.00 | 362.15 | 380.41 | -2.970% | 10,076 | +28.021% |
| 2026-01-09 | 376.02 | 392.05 | 360.25 | 392.05 | +3.992% | 2,105 | +24.219% |
| 2026-01-08 | 365.08 | 377.00 | 353.10 | 377.00 | -4.555% | 2,708 | +29.178% |
| 2026-01-07 | 380.21 | 395.00 | 357.00 | 394.99 | +8.216% | 1,027 | +23.294% |
| 2026-01-06 | 375.94 | 395.00 | 364.05 | 365.00 | -1.551% | 1,537 | +33.425% |
| 2026-01-05 | 381.94 | 395.00 | 363.00 | 370.75 | +3.058% | 6,778 | +31.355% |
| 2026-01-02 | 359.39 | 379.00 | 338.00 | 359.75 | +4.079% | 4,261 | +35.372% |
| 2025-12-31 | 339.00 | 379.00 | 339.00 | 345.65 | -0.960% | 1,361 | +40.894% |
| 2025-12-30 | 328.00 | 379.00 | 328.00 | 349.00 | +0.911% | 1,466 | +39.542% |
| 2025-12-29 | 336.00 | 376.00 | 336.00 | 345.85 | +1.061% | 5,063 | +40.812% |
| 2025-12-26 | 353.40 | 374.14 | 333.50 | 342.22 | -1.982% | 4,149 | +42.306% |
| 2025-12-24 | 352.12 | 374.00 | 328.60 | 349.14 | +3.587% | 1,341 | +39.486% |
| 2025-12-23 | 355.05 | 377.00 | 334.00 | 337.05 | -2.063% | 2,538 | +44.489% |
| 2025-12-22 | 342.89 | 375.18 | 335.05 | 344.15 | +3.628% | 6,576 | +41.508% |
| 2025-12-19 | 358.59 | 358.59 | 330.00 | 332.10 | -4.363% | 3,901 | +46.643% |
| 2025-12-18 | 361.60 | 361.60 | 342.00 | 347.25 | +2.117% | 3,245 | +40.245% |
| 2025-12-17 | 341.95 | 360.74 | 340.00 | 340.05 | -0.686% | 3,126 | +43.214% |
| 2025-12-16 | 370.42 | 379.00 | 337.00 | 342.40 | -2.307% | 2,134 | +42.231% |
| 2025-12-15 | 385.82 | 385.82 | 348.87 | 350.49 | -1.549% | 4,738 | +38.950% |
| 2025-12-12 | 376.40 | 376.40 | 356.00 | 356.00 | -5.067% | 2,474 | +36.798% |
| 2025-12-11 | 377.67 | 395.00 | 357.00 | 375.00 | +3.729% | 3,545 | +29.867% |
| 2025-12-10 | 381.52 | 386.27 | 360.11 | 361.52 | +0.161% | 1,556 | +34.709% |
| 2025-12-09 | 371.05 | 386.00 | 356.00 | 360.94 | +0.962% | 2,328 | +34.925% |
| 2025-12-08 | 377.99 | 394.99 | 356.00 | 357.50 | +0.546% | 4,163 | +36.224% |
| 2025-12-05 | 367.12 | 381.10 | 355.05 | 355.56 | -1.643% | 3,763 | +36.967% |
| 2025-12-04 | 373.00 | 395.00 | 361.20 | 361.50 | +2.252% | 2,331 | +34.716% |
| 2025-12-03 | 347.79 | 385.00 | 347.79 | 353.54 | -1.795% | 5,366 | +37.751% |
| 2025-12-02 | 346.03 | 395.00 | 346.03 | 360.00 | -0.301% | 3,035 | +35.278% |
| 2025-12-01 | 369.64 | 391.07 | 348.21 | 361.09 | +2.599% | 2,274 | +34.870% |
| 2025-11-28 | 353.42 | 367.53 | 342.10 | 351.94 | +0.009% | 1,195 | +38.376% |
| 2025-11-26 | 352.83 | 367.99 | 340.00 | 351.91 | +2.448% | 2,189 | +38.388% |
| 2025-11-25 | 349.00 | 358.50 | 339.00 | 343.50 | +2.961% | 2,705 | +41.776% |
| 2025-11-24 | 334.38 | 348.50 | 320.00 | 333.62 | -3.531% | 4,018 | +45.974% |
| 2025-11-21 | 334.14 | 345.83 | 317.00 | 345.83 | +5.353% | 3,021 | +40.821% |
| 2025-11-20 | 341.06 | 359.00 | 317.00 | 328.26 | +0.385% | 3,635 | +48.359% |
| 2025-11-19 | 346.22 | 365.00 | 325.00 | 327.00 | -2.849% | 1,628 | +48.930% |
| 2025-11-18 | 329.31 | 346.95 | 321.00 | 336.59 | -6.662% | 3,998 | +44.686% |
| 2025-11-17 | 358.87 | 371.02 | 345.50 | 360.61 | -7.111% | 2,842 | +35.048% |
| 2025-11-14 | 382.01 | 401.00 | 362.75 | 388.22 | -2.239% | 2,092 | +25.444% |
| 2025-11-13 | 357.74 | 397.86 | 350.38 | 397.11 | +15.452% | 1,150 | +22.636% |
| 2025-11-12 | 339.40 | 355.80 | 339.40 | 343.96 | -1.047% | 1,665 | +41.586% |
| 2025-11-11 | 340.46 | 347.60 | 333.03 | 347.60 | -5.978% | 1,232 | +40.104% |
| 2025-11-10 | 356.61 | 369.70 | 345.00 | 369.70 | +0.868% | 2,778 | +31.728% |
| 2025-11-07 | 352.13 | 366.52 | 338.00 | 366.52 | -0.207% | 1,353 | +32.871% |
| 2025-11-06 | 364.16 | 367.28 | 339.54 | 367.28 | +7.628% | 2,719 | +32.596% |
| 2025-11-05 | 343.14 | 365.70 | 338.00 | 341.25 | -3.670% | 1,053 | +42.711% |
| 2025-11-04 | 366.74 | 379.73 | 354.00 | 354.25 | -0.130% | 1,219 | +37.474% |
| 2025-11-03 | 342.45 | 354.71 | 329.00 | 354.71 | +5.871% | 2,608 | +37.295% |
| 2025-10-31 | 351.64 | 356.00 | 330.75 | 335.04 | -0.397% | 1,997 | +45.356% |
| 2025-10-30 | 330.04 | 351.00 | 330.04 | 336.38 | -1.831% | 1,825 | +44.779% |
| 2025-10-29 | 332.77 | 359.00 | 332.77 | 342.65 | +2.587% | 1,542 | +42.128% |
| 2025-10-28 | 346.05 | 359.50 | 332.25 | 334.01 | -6.662% | 1,092 | +45.804% |
| 2025-10-27 | 343.69 | 357.85 | 332.00 | 357.85 | +5.095% | 2,279 | +36.091% |
| 2025-10-24 | 347.80 | 356.60 | 339.00 | 340.50 | -1.354% | 794 | +43.025% |
| 2025-10-23 | 334.89 | 348.59 | 323.50 | 345.17 | +2.614% | 2,408 | +41.089% |
| 2025-10-22 | 342.31 | 349.60 | 332.00 | 336.38 | +0.113% | 932 | +44.777% |
| 2025-10-21 | 355.08 | 355.08 | 332.29 | 336.00 | -7.128% | 1,661 | +44.940% |
| 2025-10-20 | 359.32 | 364.90 | 337.25 | 361.79 | +11.319% | 2,514 | +34.609% |
| 2025-10-17 | 330.65 | 341.08 | 323.00 | 325.00 | -5.111% | 17,933 | +49.846% |
| 2025-10-16 | 345.18 | 356.55 | 334.00 | 342.51 | +0.127% | 2,244 | +42.187% |
| 2025-10-15 | 349.07 | 360.00 | 337.26 | 342.07 | +1.610% | 642 | +42.369% |
| 2025-10-14 | 349.00 | 349.00 | 333.55 | 336.65 | -0.860% | 1,193 | +44.661% |
| 2025-10-13 | 340.30 | 354.00 | 334.80 | 339.57 | -2.568% | 3,526 | +43.417% |
| 2025-10-10 | 347.89 | 356.10 | 334.34 | 348.52 | +1.836% | 1,080 | +39.734% |
| 2025-10-09 | 349.95 | 360.00 | 340.00 | 342.24 | -1.784% | 1,740 | +42.299% |
| 2025-10-08 | 337.11 | 349.05 | 325.20 | 348.45 | +2.499% | 1,581 | +39.760% |
| 2025-10-07 | 345.34 | 361.87 | 339.96 | 339.96 | -1.461% | 753 | +43.252% |
| 2025-10-06 | 349.54 | 360.85 | 339.00 | 345.00 | -0.116% | 2,085 | +41.159% |
| 2025-10-03 | 333.80 | 345.45 | 321.18 | 345.40 | +8.959% | 996 | +40.996% |
| 2025-10-02 | 315.12 | 324.00 | 312.90 | 317.00 | +4.020% | 1,355 | +53.628% |
| 2025-10-01 | 314.60 | 325.50 | 297.00 | 304.75 | -1.654% | 2,643 | +59.803% |
| 2025-09-30 | 311.41 | 318.00 | 302.55 | 309.88 | +0.280% | 20,744 | +57.160% |
| 2025-09-29 | 303.15 | 312.00 | 294.75 | 309.01 | +2.661% | 3,869 | +57.600% |
| 2025-09-26 | 293.52 | 301.00 | 293.52 | 301.00 | +2.103% | 1,577 | +61.794% |
| 2025-09-25 | 297.07 | 300.00 | 292.56 | 294.80 | -3.006% | 3,520 | +65.197% |
| 2025-09-24 | 285.95 | 306.00 | 285.95 | 303.94 | +2.332% | 1,800 | +60.230% |
| 2025-09-23 | 306.16 | 316.02 | 297.00 | 297.01 | -2.388% | 1,711 | +63.968% |
| 2025-09-22 | 306.71 | 306.71 | 288.82 | 304.27 | +2.970% | 49,869 | +60.053% |
| 2025-09-19 | 316.35 | 316.35 | 281.00 | 295.50 | -9.309% | 77,589 | +64.805% |
| 2025-09-18 | 320.01 | 328.00 | 309.20 | 325.83 | +6.047% | 4,136 | +49.464% |
| 2025-09-17 | 319.90 | 321.00 | 304.00 | 307.25 | +2.413% | 1,048 | +58.503% |
| 2025-09-16 | 311.95 | 320.75 | 290.00 | 300.01 | +0.137% | 2,820 | +62.328% |
| 2025-09-15 | 290.03 | 319.00 | 290.03 | 299.60 | -1.295% | 27,211 | +62.550% |
| 2025-09-12 | 308.82 | 317.65 | 300.00 | 303.53 | -3.672% | 2,504 | +60.445% |
| 2025-09-11 | 306.32 | 315.10 | 298.00 | 315.10 | +1.318% | 2,658 | +54.554% |
| 2025-09-10 | 291.92 | 311.00 | 291.92 | 311.00 | -0.321% | 2,821 | +56.592% |
| 2025-09-09 | 294.71 | 312.00 | 294.71 | 312.00 | +4.505% | 1,756 | +56.090% |
| 2025-09-08 | 314.91 | 315.21 | 296.75 | 298.55 | -1.093% | 3,660 | +63.122% |
| 2025-09-05 | 308.63 | 318.55 | 298.72 | 301.85 | -0.503% | 1,887 | +61.338% |
| 2025-09-04 | 302.24 | 311.00 | 293.00 | 303.38 | +2.041% | 3,612 | +60.527% |
| 2025-09-03 | 305.23 | 315.00 | 296.00 | 297.31 | -2.927% | 1,401 | +63.804% |
| 2025-09-02 | 304.45 | 314.30 | 296.25 | 306.27 | +0.747% | 4,574 | +59.010% |
| 2025-08-29 | 292.58 | 322.09 | 292.58 | 304.00 | -4.496% | 1,693 | +60.197% |
| 2025-08-28 | 317.34 | 321.00 | 301.75 | 318.31 | +3.633% | 11,458 | +52.996% |
| 2025-08-27 | 305.79 | 319.00 | 291.00 | 307.15 | +1.692% | 1,093 | +58.554% |
| 2025-08-26 | 304.69 | 318.25 | 290.00 | 302.04 | -2.148% | 3,045 | +61.237% |
| 2025-08-25 | 310.94 | 314.00 | 305.98 | 308.67 | -1.694% | 3,025 | +57.774% |
| 2025-08-22 | 308.06 | 317.50 | 297.72 | 313.99 | -0.266% | 2,505 | +55.100% |
| 2025-08-21 | 318.37 | 319.00 | 300.04 | 314.83 | +2.083% | 9,434 | +54.689% |
| 2025-08-20 | 314.57 | 323.17 | 305.15 | 308.40 | -2.094% | 1,297 | +57.910% |
| 2025-08-19 | 320.88 | 330.00 | 309.90 | 315.00 | -0.656% | 1,934 | +54.603% |
| 2025-08-18 | 320.96 | 330.00 | 311.67 | 317.08 | -6.968% | 15,647 | +53.589% |
| 2025-08-15 | 337.46 | 340.83 | 324.00 | 340.83 | -0.003% | 2,844 | +42.886% |
| 2025-08-14 | 323.45 | 340.85 | 323.45 | 340.84 | +0.798% | 1,919 | +42.882% |
| 2025-08-13 | 335.95 | 350.00 | 335.95 | 338.14 | +0.031% | 1,281 | +44.023% |
| 2025-08-12 | 338.77 | 347.00 | 330.83 | 338.03 | +0.129% | 1,377 | +44.068% |
| 2025-08-11 | 340.00 | 358.64 | 334.00 | 337.60 | +0.776% | 1,905 | +44.254% |
| 2025-08-08 | 343.78 | 352.79 | 335.00 | 335.00 | -7.713% | 3,185 | +45.373% |
| 2025-08-07 | 359.63 | 363.00 | 345.30 | 363.00 | +4.801% | 2,239 | +34.160% |
| 2025-08-06 | 351.56 | 357.40 | 345.71 | 346.37 | -3.786% | 2,262 | +40.601% |
| 2025-08-05 | 343.19 | 364.75 | 343.19 | 360.00 | +0.116% | 1,056 | +35.278% |
| 2025-08-04 | 357.94 | 361.50 | 339.10 | 359.58 | -0.802% | 1,562 | +35.435% |
| 2025-08-01 | 349.50 | 363.15 | 333.34 | 362.49 | -0.140% | 1,677 | +34.349% |
| 2025-07-31 | 354.42 | 363.30 | 344.75 | 363.00 | -1.613% | 5,504 | +34.160% |
| 2025-07-30 | 359.57 | 368.95 | 351.50 | 368.95 | -2.905% | 1,874 | +31.996% |
| 2025-07-29 | 368.91 | 380.00 | 357.00 | 379.99 | +3.389% | 1,351 | +28.161% |
| 2025-07-28 | 365.00 | 388.00 | 365.00 | 367.53 | +1.103% | 1,777 | +32.505% |
| 2025-07-25 | 371.42 | 381.00 | 359.18 | 363.52 | -3.833% | 7,008 | +33.967% |
| 2025-07-24 | 387.91 | 400.00 | 376.00 | 378.01 | +1.678% | 2,555 | +28.833% |
| 2025-07-23 | 369.40 | 389.99 | 369.40 | 371.77 | +9.191% | 1,274 | +30.995% |
| 2025-07-22 | 357.07 | 360.00 | 336.35 | 340.48 | +1.033% | 1,271 | +43.034% |
| 2025-07-21 | 336.73 | 339.25 | 333.96 | 337.00 | -5.801% | 1,312 | +44.512% |
| 2025-07-18 | 344.36 | 357.75 | 330.96 | 357.75 | +3.193% | 1,557 | +36.129% |
| 2025-07-17 | 347.60 | 360.00 | 335.01 | 346.68 | +0.657% | 3,696 | +40.475% |
| 2025-07-16 | 335.43 | 355.00 | 320.00 | 344.42 | +1.598% | 3,130 | +41.398% |
| 2025-07-15 | 342.83 | 353.99 | 330.41 | 339.00 | -0.294% | 1,114 | +43.658% |
| 2025-07-14 | 333.06 | 351.00 | 329.00 | 340.00 | +0.759% | 2,104 | +43.235% |
| 2025-07-11 | 333.92 | 360.00 | 333.92 | 337.44 | -5.743% | 1,273 | +44.322% |
| 2025-07-10 | 347.19 | 358.00 | 335.00 | 358.00 | +4.373% | 1,830 | +36.034% |
| 2025-07-09 | 363.61 | 364.00 | 339.00 | 343.00 | +1.941% | 7,104 | +41.983% |
| 2025-07-08 | 356.31 | 360.00 | 332.00 | 336.47 | +0.053% | 904 | +44.738% |
| 2025-07-07 | 335.05 | 351.50 | 329.43 | 336.29 | -8.112% | 1,774 | +44.815% |
| 2025-07-03 | 348.53 | 379.00 | 348.53 | 365.98 | +3.662% | 594 | +33.067% |
| 2025-07-02 | 359.46 | 371.00 | 348.00 | 353.05 | -1.768% | 982 | +37.941% |
| 2025-07-01 | 368.94 | 374.00 | 353.00 | 359.40 | +1.556% | 1,755 | +35.502% |
| 2025-06-30 | 366.10 | 380.00 | 351.77 | 353.90 | -2.507% | 1,149 | +37.609% |
| 2025-06-27 | 359.86 | 371.00 | 350.00 | 363.00 | +2.360% | 1,868 | +34.160% |
| 2025-06-26 | 349.15 | 373.15 | 349.15 | 354.63 | +3.526% | 2,378 | +37.326% |
| 2025-06-25 | 339.64 | 368.40 | 339.64 | 342.55 | -2.960% | 2,124 | +42.169% |
| 2025-06-24 | 354.82 | 366.75 | 342.89 | 353.00 | +2.865% | 765 | +37.960% |
| 2025-06-23 | 342.80 | 370.47 | 317.45 | 343.17 | -0.109% | 13,437 | +41.913% |
| 2025-06-20 | 345.15 | 363.65 | 327.00 | 343.54 | -4.888% | 1,596 | +41.758% |
| 2025-06-18 | 368.07 | 379.00 | 356.32 | 361.20 | +1.035% | 851 | +34.828% |
| 2025-06-17 | 358.10 | 380.00 | 342.15 | 357.50 | -6.143% | 1,130 | +36.224% |
| 2025-06-16 | 354.60 | 380.90 | 354.60 | 380.90 | +3.779% | 7,980 | +27.855% |
| 2025-06-13 | 360.22 | 383.55 | 360.22 | 367.03 | -5.794% | 1,657 | +32.687% |
| 2025-06-12 | 370.57 | 390.35 | 365.37 | 389.60 | -0.815% | 1,999 | +25.000% |
| 2025-06-11 | 388.24 | 392.80 | 370.50 | 392.80 | +4.817% | 1,221 | +23.982% |
| 2025-06-10 | 351.45 | 405.25 | 351.45 | 374.75 | +2.671% | 1,409 | +29.953% |
| 2025-06-09 | 378.14 | 383.45 | 357.25 | 365.00 | +1.643% | 7,375 | +33.425% |
| 2025-06-06 | 369.46 | 380.00 | 359.10 | 359.10 | -3.873% | 1,435 | +35.617% |
| 2025-06-05 | 376.89 | 380.00 | 373.31 | 373.57 | -0.334% | 1,279 | +30.364% |
| 2025-06-04 | 372.68 | 381.69 | 372.68 | 374.82 | -2.712% | 1,069 | +29.929% |
| 2025-06-03 | 387.33 | 398.00 | 374.05 | 385.27 | +4.964% | 1,201 | +26.405% |
| 2025-06-02 | 391.00 | 391.00 | 366.00 | 367.05 | -2.120% | 2,353 | +32.679% |
| 2025-05-30 | 372.39 | 394.00 | 366.00 | 375.00 | +0.160% | 1,579 | +29.867% |
| 2025-05-29 | 377.38 | 401.40 | 373.32 | 374.40 | -3.624% | 1,556 | +30.075% |
| 2025-05-28 | 385.04 | 397.10 | 372.70 | 388.48 | -2.880% | 2,575 | +25.360% |
| 2025-05-27 | 390.58 | 410.02 | 376.55 | 400.00 | +11.421% | 3,197 | +21.750% |
| 2025-05-23 | 391.90 | 395.00 | 353.00 | 359.00 | -5.032% | 2,730 | +35.655% |
| 2025-05-22 | 387.73 | 398.75 | 377.05 | 378.02 | -0.033% | 1,635 | +28.829% |
| 2025-05-21 | 393.52 | 397.90 | 376.01 | 378.15 | -6.757% | 633 | +28.786% |
| 2025-05-20 | 391.69 | 405.60 | 379.01 | 405.55 | +8.147% | 1,226 | +20.084% |
| 2025-05-19 | 341.80 | 380.20 | 341.80 | 375.00 | -2.736% | 3,664 | +29.867% |
| 2025-05-16 | 373.51 | 385.55 | 361.50 | 385.55 | +4.769% | 5,700 | +26.313% |
| 2025-05-15 | 357.70 | 377.00 | 357.70 | 368.00 | +0.513% | 4,832 | +32.337% |
| 2025-05-14 | 369.31 | 380.29 | 352.00 | 366.12 | +6.672% | 1,166 | +33.016% |
| 2025-05-13 | 346.32 | 355.10 | 337.54 | 343.22 | +1.611% | 2,624 | +41.891% |
| 2025-05-12 | 345.69 | 350.00 | 325.05 | 337.78 | +3.161% | 5,603 | +44.177% |
| 2025-05-09 | 322.69 | 342.00 | 322.69 | 327.43 | +1.908% | 4,883 | +48.734% |
| 2025-05-08 | 337.23 | 337.23 | 316.01 | 321.30 | +0.753% | 3,501 | +51.572% |
| 2025-05-07 | 320.15 | 321.40 | 318.90 | 318.90 | -2.358% | 3,230 | +52.712% |
| 2025-05-06 | 328.85 | 332.00 | 324.95 | 326.60 | -0.654% | 1,680 | +49.112% |
| 2025-05-05 | 333.70 | 345.00 | 323.00 | 328.75 | +0.399% | 4,501 | +48.137% |
| 2025-05-02 | 331.81 | 342.40 | 322.35 | 327.44 | +0.598% | 2,286 | +48.727% |
| 2025-05-01 | 332.24 | 342.00 | 322.50 | 325.50 | -1.064% | 2,691 | +49.616% |
| 2025-04-30 | 328.75 | 337.50 | 320.00 | 329.00 | +0.305% | 2,142 | +48.024% |
| 2025-04-29 | 324.74 | 337.00 | 321.00 | 328.00 | +0.678% | 2,414 | +48.476% |
| 2025-04-28 | 328.68 | 338.85 | 319.00 | 325.79 | +0.708% | 3,069 | +49.483% |
| 2025-04-25 | 331.18 | 341.35 | 322.30 | 323.50 | -0.767% | 1,848 | +50.541% |
| 2025-04-24 | 307.10 | 326.00 | 307.10 | 326.00 | +7.947% | 3,530 | +49.387% |
| 2025-04-23 | 306.65 | 317.00 | 297.00 | 302.00 | +1.322% | 2,580 | +61.258% |
| 2025-04-22 | 295.32 | 314.00 | 295.32 | 298.06 | -1.252% | 4,448 | +63.390% |
| 2025-04-21 | 304.06 | 316.06 | 292.25 | 301.84 | -3.386% | 11,280 | +61.344% |
| 2025-04-17 | 314.63 | 329.95 | 310.50 | 312.42 | -1.909% | 4,410 | +55.880% |
| 2025-04-16 | 309.69 | 318.50 | 301.75 | 318.50 | +2.643% | 3,660 | +52.904% |
| 2025-04-15 | 313.48 | 331.00 | 287.25 | 310.30 | -4.376% | 7,928 | +56.945% |
| 2025-04-14 | 333.00 | 334.00 | 313.50 | 324.50 | 0.000% | 7,752 | +50.077% |