SPLP
STEEL PARTNERS HLDGS LP
stockOTC
InactiveJan 16, 2026
50.00USD-0.200%(-0.10)15,907
SPLP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.10 | 50.10 | 49.67 | 50.00 | -0.200% | 15,907 | 0.000% |
| 2026-01-15 | 50.07 | 50.10 | 50.07 | 50.10 | +0.060% | 15,475 | -0.200% |
| 2026-01-14 | 50.35 | 50.36 | 50.00 | 50.07 | -0.556% | 68,923 | -0.140% |
| 2026-01-13 | 50.50 | 50.75 | 50.35 | 50.35 | -0.337% | 21,788 | -0.695% |
| 2026-01-12 | 50.35 | 50.57 | 50.15 | 50.52 | -0.059% | 10,436 | -1.029% |
| 2026-01-09 | 50.35 | 50.61 | 50.00 | 50.55 | -0.394% | 11,973 | -1.088% |
| 2026-01-08 | 50.13 | 50.90 | 50.13 | 50.75 | +0.995% | 7,419 | -1.478% |
| 2026-01-07 | 49.11 | 51.25 | 49.11 | 50.25 | +13.150% | 53,373 | -0.498% |
| 2026-01-06 | 43.41 | 44.50 | 43.41 | 44.41 | +3.255% | 421 | +12.587% |
| 2025-12-31 | 44.90 | 44.95 | 43.01 | 43.01 | -2.250% | 3,747 | +16.252% |
| 2025-12-30 | 43.50 | 44.00 | 43.50 | 44.00 | +2.088% | 609 | +13.636% |
| 2025-12-29 | 48.40 | 48.40 | 42.26 | 43.10 | -10.932% | 38,900 | +16.009% |
| 2025-12-26 | 48.40 | 48.40 | 48.01 | 48.39 | +1.298% | 1,013 | +3.327% |
| 2025-12-24 | 47.77 | 47.77 | 47.77 | 47.77 | -1.302% | 502 | +4.668% |
| 2025-12-23 | 45.80 | 48.40 | 45.80 | 48.40 | +2.979% | 1,068 | +3.306% |
| 2025-12-22 | 43.43 | 47.00 | 43.35 | 47.00 | +8.671% | 1,909 | +6.383% |
| 2025-12-19 | 43.72 | 47.00 | 40.00 | 43.25 | -0.414% | 2,364 | +15.607% |
| 2025-12-18 | 43.76 | 43.76 | 43.43 | 43.43 | -3.489% | 1,148 | +15.128% |
| 2025-12-17 | 43.50 | 45.00 | 43.50 | 45.00 | +7.143% | 435 | +11.111% |
| 2025-12-16 | 42.50 | 44.00 | 41.50 | 42.00 | +2.439% | 13,776 | +19.048% |
| 2025-12-15 | 47.00 | 47.00 | 41.00 | 41.00 | -15.114% | 691 | +21.951% |
| 2025-12-12 | 43.54 | 48.30 | 43.54 | 48.30 | +11.676% | 1,144 | +3.520% |
| 2025-12-11 | 43.00 | 43.33 | 43.00 | 43.25 | +2.976% | 3,815 | +15.607% |
| 2025-12-10 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 152 | +19.048% |
| 2025-12-08 | 42.00 | 42.00 | 42.00 | 42.00 | +2.439% | 462 | +19.048% |
| 2025-12-04 | 41.00 | 41.00 | 41.00 | 41.00 | -2.844% | 179 | +21.951% |
| 2025-12-03 | 41.75 | 42.20 | 41.45 | 42.20 | -0.939% | 750 | +18.483% |
| 2025-12-02 | 42.60 | 42.60 | 42.60 | 42.60 | -0.907% | 151 | +17.371% |
| 2025-12-01 | 42.99 | 42.99 | 42.99 | 42.99 | +2.970% | 155 | +16.306% |
| 2025-11-26 | 41.75 | 41.75 | 41.75 | 41.75 | +0.602% | 1,157 | +19.760% |
| 2025-11-24 | 41.95 | 41.95 | 41.50 | 41.50 | -1.190% | 1,316 | +20.482% |
| 2025-11-18 | 42.00 | 42.10 | 42.00 | 42.00 | 0.000% | 19,028 | +19.048% |
| 2025-11-17 | 43.00 | 43.00 | 41.95 | 42.00 | -0.592% | 6,602 | +19.048% |
| 2025-11-14 | 43.00 | 43.00 | 42.25 | 42.25 | -0.588% | 3,102 | +18.343% |
| 2025-11-13 | 42.25 | 42.50 | 42.25 | 42.50 | -5.387% | 1,602 | +17.647% |
| 2025-11-12 | 43.10 | 44.92 | 40.25 | 44.92 | +4.223% | 9,228 | +11.309% |
| 2025-11-11 | 40.30 | 43.10 | 40.30 | 43.10 | +6.946% | 634 | +16.009% |
| 2025-11-10 | 40.50 | 40.50 | 40.30 | 40.30 | -0.492% | 626 | +24.067% |
| 2025-11-07 | 40.50 | 40.50 | 39.97 | 40.50 | -0.613% | 2,418 | +23.457% |
| 2025-11-05 | 41.25 | 41.25 | 40.75 | 40.75 | -2.976% | 1,706 | +22.699% |
| 2025-10-31 | 42.00 | 42.00 | 41.98 | 42.00 | -2.326% | 501 | +19.048% |
| 2025-10-27 | 42.00 | 43.00 | 42.00 | 43.00 | +2.381% | 446 | +16.279% |
| 2025-10-24 | 42.00 | 42.00 | 42.00 | 42.00 | +1.942% | 501 | +19.048% |
| 2025-10-23 | 42.00 | 42.00 | 41.20 | 41.20 | -1.905% | 896 | +21.359% |
| 2025-10-21 | 42.00 | 42.00 | 42.00 | 42.00 | -0.615% | 792 | +19.048% |
| 2025-10-20 | 42.55 | 42.55 | 42.26 | 42.26 | +2.077% | 308 | +18.315% |
| 2025-10-16 | 41.40 | 41.40 | 41.40 | 41.40 | -2.503% | 367 | +20.773% |
| 2025-10-13 | 42.56 | 42.56 | 42.26 | 42.46 | -0.088% | 792 | +17.750% |
| 2025-10-10 | 42.50 | 42.50 | 42.50 | 42.50 | 0.000% | 200 | +17.647% |
| 2025-10-09 | 42.50 | 42.50 | 42.50 | 42.50 | -0.131% | 200 | +17.647% |
| 2025-10-06 | 42.56 | 42.56 | 42.56 | 42.56 | +0.700% | 101 | +17.493% |
| 2025-10-03 | 43.40 | 43.40 | 42.26 | 42.26 | -2.739% | 448 | +18.315% |
| 2025-10-01 | 42.75 | 43.45 | 42.75 | 43.45 | +2.816% | 722 | +15.075% |
| 2025-09-30 | 42.26 | 42.26 | 42.26 | 42.26 | -1.211% | 330 | +18.315% |
| 2025-09-29 | 42.78 | 42.78 | 42.78 | 42.78 | +1.250% | 258 | +16.883% |
| 2025-09-26 | 42.25 | 42.25 | 42.25 | 42.25 | 0.000% | 144 | +18.343% |
| 2025-09-24 | 42.80 | 42.80 | 42.00 | 42.25 | -1.285% | 2,150 | +18.343% |
| 2025-09-23 | 43.58 | 43.58 | 42.80 | 42.80 | -0.761% | 1,313 | +16.822% |
| 2025-09-19 | 43.00 | 43.13 | 43.00 | 43.13 | +0.678% | 326 | +15.934% |
| 2025-09-18 | 43.90 | 43.90 | 42.84 | 42.84 | -0.793% | 746 | +16.720% |
| 2025-09-17 | 43.00 | 43.18 | 43.00 | 43.18 | +0.419% | 900 | +15.794% |
| 2025-09-16 | 42.01 | 43.00 | 42.01 | 43.00 | +2.357% | 6,613 | +16.279% |
| 2025-09-15 | 42.01 | 42.01 | 42.01 | 42.01 | -0.464% | 200 | +19.019% |
| 2025-09-12 | 42.38 | 42.50 | 42.21 | 42.21 | +0.490% | 453 | +18.467% |
| 2025-09-10 | 42.50 | 42.50 | 41.64 | 42.00 | 0.000% | 3,245 | +19.048% |
| 2025-09-04 | 41.50 | 42.00 | 41.00 | 42.00 | 0.000% | 1,688 | +19.048% |
| 2025-09-03 | 42.00 | 42.00 | 42.00 | 42.00 | +2.439% | 1,048 | +19.048% |
| 2025-09-02 | 40.79 | 41.00 | 40.79 | 41.00 | +1.110% | 305 | +21.951% |
| 2025-08-29 | 41.00 | 41.00 | 40.55 | 40.55 | -6.782% | 332 | +23.305% |
| 2025-08-28 | 43.50 | 43.50 | 43.50 | 43.50 | +1.163% | 323 | +14.943% |
| 2025-08-26 | 42.75 | 43.00 | 42.75 | 43.00 | +1.267% | 481 | +16.279% |
| 2025-08-25 | 42.46 | 42.46 | 42.46 | 42.46 | +0.212% | 141 | +17.752% |
| 2025-08-22 | 42.37 | 42.37 | 42.37 | 42.37 | -1.000% | 202 | +18.002% |
| 2025-08-20 | 42.80 | 42.80 | 42.80 | 42.80 | +1.663% | 423 | +16.822% |
| 2025-08-19 | 42.10 | 42.10 | 42.10 | 42.10 | -0.941% | 433 | +18.765% |
| 2025-08-18 | 42.23 | 42.50 | 42.10 | 42.50 | +0.402% | 1,917 | +17.647% |
| 2025-08-15 | 42.33 | 42.33 | 42.33 | 42.33 | -0.423% | 238 | +18.120% |
| 2025-08-13 | 42.50 | 42.65 | 42.50 | 42.51 | +0.615% | 531 | +17.619% |
| 2025-08-12 | 42.25 | 42.25 | 42.25 | 42.25 | +5.599% | 100 | +18.343% |
| 2025-08-08 | 40.01 | 40.01 | 40.01 | 40.01 | -4.738% | 174 | +24.969% |
| 2025-08-07 | 41.96 | 42.00 | 41.96 | 42.00 | +5.660% | 2,789 | +19.048% |
| 2025-08-06 | 39.75 | 39.75 | 39.75 | 39.75 | -0.625% | 229 | +25.786% |
| 2025-08-05 | 40.00 | 40.00 | 40.00 | 40.00 | +1.549% | 502 | +25.000% |
| 2025-08-04 | 39.39 | 39.39 | 39.39 | 39.39 | -2.741% | 116 | +26.936% |
| 2025-07-31 | 40.50 | 40.50 | 40.50 | 40.50 | -3.571% | 250 | +23.457% |
| 2025-07-28 | 42.00 | 42.00 | 41.97 | 42.00 | +3.755% | 1,594 | +19.048% |
| 2025-07-25 | 40.48 | 40.48 | 40.48 | 40.48 | -1.843% | 352 | +23.518% |
| 2025-07-23 | 41.00 | 41.24 | 41.00 | 41.24 | +0.585% | 1,121 | +21.242% |
| 2025-07-18 | 41.50 | 41.50 | 41.00 | 41.00 | +4.087% | 362 | +21.951% |
| 2025-07-16 | 39.39 | 39.39 | 39.39 | 39.39 | -0.631% | 238 | +26.936% |
| 2025-07-15 | 39.64 | 39.64 | 39.64 | 39.64 | +0.635% | 265 | +26.135% |
| 2025-07-14 | 39.39 | 39.39 | 39.39 | 39.39 | -5.607% | 106 | +26.936% |
| 2025-07-09 | 40.00 | 41.73 | 40.00 | 41.73 | +1.780% | 1,500 | +19.818% |
| 2025-07-07 | 41.78 | 41.78 | 41.00 | 41.00 | -2.381% | 373 | +21.951% |
| 2025-07-01 | 41.00 | 42.00 | 36.25 | 42.00 | +6.195% | 2,201 | +19.048% |
| 2025-06-30 | 40.90 | 41.50 | 39.55 | 39.55 | -3.301% | 1,577 | +26.422% |
| 2025-06-26 | 40.90 | 40.90 | 40.90 | 40.90 | -0.608% | 2,898 | +22.249% |
| 2025-06-24 | 41.15 | 41.15 | 41.15 | 41.15 | +0.366% | 512 | +21.507% |
| 2025-06-23 | 41.25 | 41.25 | 40.95 | 41.00 | 0.000% | 1,722 | +21.951% |
| 2025-06-20 | 40.50 | 41.10 | 40.30 | 41.00 | +0.429% | 3,452 | +21.951% |
| 2025-06-17 | 40.83 | 40.83 | 40.83 | 40.83 | -0.183% | 150 | +22.474% |
| 2025-06-16 | 40.00 | 40.90 | 40.00 | 40.90 | -0.024% | 992 | +22.249% |
| 2025-06-13 | 40.00 | 40.98 | 40.00 | 40.91 | -1.303% | 1,779 | +22.220% |
| 2025-06-11 | 41.45 | 41.45 | 41.45 | 41.45 | +3.625% | 599 | +20.627% |
| 2025-06-10 | 39.90 | 40.00 | 39.90 | 40.00 | +0.828% | 1,196 | +25.000% |
| 2025-06-09 | 39.67 | 39.67 | 39.67 | 39.67 | +0.181% | 608 | +26.035% |
| 2025-06-06 | 39.60 | 39.61 | 39.60 | 39.60 | +0.121% | 1,177 | +26.263% |
| 2025-06-05 | 39.60 | 39.60 | 39.55 | 39.55 | -0.121% | 3,219 | +26.416% |
| 2025-06-04 | 39.65 | 39.65 | 39.60 | 39.60 | -0.252% | 4,100 | +26.263% |
| 2025-06-03 | 39.70 | 39.70 | 39.70 | 39.70 | -0.750% | 403 | +25.945% |
| 2025-06-02 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 865 | +25.000% |
| 2025-05-30 | 40.00 | 40.00 | 40.00 | 40.00 | +1.240% | 5,376 | +25.000% |
| 2025-05-29 | 39.50 | 39.51 | 39.50 | 39.51 | +0.025% | 321 | +26.550% |
| 2025-05-27 | 39.05 | 39.50 | 39.05 | 39.50 | +1.120% | 744 | +26.582% |
| 2025-05-23 | 39.50 | 39.50 | 39.06 | 39.06 | +0.547% | 252 | +28.000% |
| 2025-05-22 | 38.75 | 38.85 | 38.75 | 38.85 | +0.232% | 15,100 | +28.700% |
| 2025-05-21 | 38.75 | 39.00 | 38.75 | 38.76 | +0.026% | 15,977 | +28.999% |
| 2025-05-20 | 38.75 | 38.75 | 38.75 | 38.75 | +0.649% | 140 | +29.032% |
| 2025-05-19 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 245 | +29.870% |
| 2025-05-16 | 38.50 | 38.50 | 38.50 | 38.50 | +1.316% | 251 | +29.870% |
| 2025-05-15 | 38.00 | 38.00 | 38.00 | 38.00 | -0.654% | 1,651 | +31.579% |
| 2025-05-14 | 37.50 | 38.25 | 37.50 | 38.25 | +0.658% | 1,110 | +30.719% |
| 2025-05-13 | 37.24 | 38.00 | 37.00 | 38.00 | 0.000% | 1,341 | +31.579% |
| 2025-05-12 | 37.25 | 38.00 | 37.25 | 38.00 | +2.013% | 318 | +31.579% |
| 2025-05-09 | 37.25 | 37.25 | 37.00 | 37.25 | -0.667% | 413 | +34.228% |
| 2025-05-08 | 37.00 | 37.50 | 37.00 | 37.50 | +1.351% | 706 | +33.333% |
| 2025-05-07 | 38.19 | 38.20 | 36.00 | 37.00 | -3.116% | 3,373 | +35.135% |
| 2025-05-06 | 36.00 | 38.19 | 36.00 | 38.19 | +3.216% | 2,758 | +30.924% |
| 2025-05-05 | 37.00 | 37.33 | 37.00 | 37.00 | +2.749% | 3,241 | +35.135% |
| 2025-05-02 | 35.04 | 43.00 | 27.00 | 36.01 | +1.437% | 14,944 | +38.850% |
| 2025-05-01 | 34.88 | 35.64 | 34.88 | 35.50 | +2.762% | 2,681 | +40.845% |
| 2025-04-30 | 35.30 | 35.30 | 34.11 | 34.55 | -2.137% | 4,801 | +44.735% |
| 2025-04-29 | 36.00 | 36.00 | 35.30 | 35.30 | +0.771% | 1,763 | +41.643% |
| 2025-04-28 | 36.00 | 36.00 | 35.03 | 35.03 | -2.640% | 2,645 | +42.735% |
| 2025-04-25 | 35.00 | 35.98 | 35.00 | 35.98 | +2.800% | 1,668 | +38.966% |
| 2025-04-24 | 35.03 | 35.03 | 35.00 | 35.00 | -0.990% | 594 | +42.857% |
| 2025-04-23 | 34.53 | 35.35 | 34.53 | 35.35 | +2.762% | 1,911 | +41.443% |
| 2025-04-22 | 34.25 | 34.48 | 34.25 | 34.40 | +2.994% | 753 | +45.349% |
| 2025-04-21 | 32.86 | 33.89 | 32.86 | 33.40 | -0.684% | 1,058 | +49.701% |
| 2025-04-17 | 34.55 | 34.55 | 33.40 | 33.63 | +0.688% | 4,301 | +48.677% |
| 2025-04-16 | 32.59 | 33.75 | 32.30 | 33.40 | -0.595% | 4,445 | +49.700% |
| 2025-04-15 | 33.00 | 33.60 | 32.35 | 33.60 | -0.444% | 3,170 | +48.810% |
| 2025-04-14 | 31.00 | 33.75 | 31.00 | 33.75 | +8.874% | 11,629 | +48.148% |
| 2025-04-11 | 36.00 | 36.00 | 27.95 | 31.00 | -15.396% | 143,007 | +61.296% |
| 2025-04-10 | 39.97 | 39.97 | 35.00 | 36.64 | -10.634% | 1,795 | +36.463% |
| 2025-04-09 | 38.00 | 41.00 | 38.00 | 41.00 | +7.302% | 9,620 | +21.951% |
| 2025-04-07 | 38.21 | 40.56 | 38.21 | 38.21 | -4.478% | 3,443 | +30.856% |
| 2025-04-04 | 40.44 | 41.38 | 39.48 | 40.00 | -2.436% | 13,582 | +24.996% |
| 2025-04-03 | 41.84 | 41.87 | 40.50 | 41.00 | -0.012% | 3,532 | +21.951% |
| 2025-03-31 | 40.89 | 41.01 | 40.89 | 41.01 | -2.240% | 1,027 | +21.936% |
| 2025-03-28 | 42.56 | 42.56 | 41.94 | 41.94 | -1.330% | 299 | +19.205% |
| 2025-03-27 | 42.51 | 42.51 | 42.43 | 42.51 | +2.706% | 806 | +17.619% |
| 2025-03-26 | 41.39 | 41.39 | 41.39 | 41.39 | -1.452% | 156 | +20.802% |
| 2025-03-25 | 41.40 | 42.00 | 41.40 | 42.00 | +1.071% | 1,683 | +19.048% |
| 2025-03-24 | 41.55 | 41.55 | 41.55 | 41.55 | +0.557% | 437 | +20.322% |
| 2025-03-21 | 41.50 | 41.50 | 41.00 | 41.33 | -0.358% | 3,380 | +20.992% |
| 2025-03-20 | 41.44 | 41.47 | 41.44 | 41.47 | -0.143% | 580 | +20.559% |
| 2025-03-19 | 42.00 | 42.00 | 41.53 | 41.53 | +1.610% | 1,101 | +20.386% |
| 2025-03-17 | 41.03 | 41.76 | 40.39 | 40.88 | +2.960% | 1,437 | +22.324% |
| 2025-03-14 | 39.70 | 40.37 | 39.70 | 39.70 | -1.780% | 991 | +25.945% |
| 2025-03-13 | 41.03 | 41.03 | 40.37 | 40.42 | +0.002% | 383 | +23.703% |
| 2025-03-12 | 41.15 | 41.15 | 39.70 | 40.42 | -0.349% | 2,665 | +23.706% |
| 2025-03-11 | 40.50 | 41.52 | 40.50 | 40.56 | +1.159% | 1,811 | +23.274% |
| 2025-03-10 | 41.69 | 41.69 | 40.10 | 40.10 | -3.503% | 401 | +24.704% |
| 2025-03-07 | 40.90 | 41.56 | 40.90 | 41.55 | -0.013% | 1,327 | +20.335% |
| 2025-03-06 | 41.56 | 41.56 | 41.56 | 41.56 | +1.617% | 160 | +20.319% |
| 2025-03-05 | 40.90 | 40.90 | 40.90 | 40.90 | -1.458% | 130 | +22.264% |
| 2025-03-04 | 40.06 | 41.81 | 40.06 | 41.50 | +2.835% | 1,328 | +20.482% |
| 2025-03-03 | 41.32 | 42.46 | 40.36 | 40.36 | -2.049% | 1,527 | +23.898% |
| 2025-02-28 | 41.67 | 41.67 | 40.15 | 41.20 | +0.243% | 465 | +21.359% |
| 2025-02-27 | 41.32 | 42.50 | 41.10 | 41.10 | +0.244% | 507 | +21.655% |
| 2025-02-24 | 41.00 | 41.00 | 41.00 | 41.00 | -1.661% | 589 | +21.951% |
| 2025-02-21 | 41.69 | 42.51 | 41.69 | 41.69 | -1.464% | 1,995 | +19.925% |
| 2025-02-19 | 42.31 | 42.31 | 42.31 | 42.31 | +0.487% | 603 | +18.169% |
| 2025-02-18 | 42.11 | 42.11 | 42.11 | 42.11 | +1.395% | 1,128 | +18.744% |
| 2025-02-14 | 42.25 | 42.25 | 41.53 | 41.53 | -1.124% | 1,074 | +20.401% |
| 2025-02-12 | 40.03 | 42.38 | 40.03 | 42.00 | -2.212% | 2,640 | +19.048% |
| 2025-02-11 | 42.19 | 42.95 | 42.19 | 42.95 | +7.294% | 1,151 | +16.414% |
| 2025-02-06 | 40.03 | 40.03 | 40.03 | 40.03 | +0.000% | 177 | +24.906% |
| 2025-02-05 | 40.16 | 40.17 | 40.03 | 40.03 | -1.234% | 1,433 | +24.906% |
| 2025-02-04 | 41.05 | 41.05 | 40.03 | 40.53 | -4.613% | 2,006 | +23.365% |
| 2025-02-03 | 42.49 | 42.49 | 42.49 | 42.49 | +5.697% | 133 | +17.675% |
| 2025-01-30 | 40.20 | 40.20 | 40.20 | 40.20 | +2.030% | 181 | +24.378% |
| 2025-01-29 | 39.40 | 39.40 | 39.40 | 39.40 | +2.953% | 144 | +26.904% |
| 2025-01-28 | 38.27 | 38.27 | 38.27 | 38.27 | -2.819% | 11 | +30.651% |
| 2025-01-27 | 40.28 | 40.30 | 39.38 | 39.38 | -2.040% | 2,672 | +26.968% |
| 2025-01-24 | 40.20 | 40.20 | 40.20 | 40.20 | -1.107% | 781 | +24.378% |
| 2025-01-23 | 40.65 | 40.65 | 40.65 | 40.65 | -1.574% | 1,162 | +23.001% |
| 2025-01-17 | 41.30 | 41.30 | 41.30 | 41.30 | +1.003% | 237 | +21.065% |
| 2025-01-16 | 40.49 | 40.89 | 40.49 | 40.89 | -0.098% | 1,373 | +22.279% |
| 2025-01-15 | 39.50 | 40.93 | 39.50 | 40.93 | +10.622% | 1,514 | +22.160% |
| 2025-01-14 | 44.02 | 44.28 | 37.00 | 37.00 | -15.909% | 16,956 | +35.135% |
| 2025-01-13 | 43.63 | 44.00 | 43.58 | 44.00 | +2.660% | 1,351 | +13.636% |
| 2025-01-10 | 42.60 | 43.58 | 42.60 | 42.86 | +1.866% | 2,651 | +16.659% |
| 2025-01-08 | 42.60 | 42.60 | 41.51 | 42.08 | -1.360% | 966 | +18.835% |
| 2025-01-07 | 42.54 | 42.72 | 42.50 | 42.66 | +0.870% | 2,628 | +17.220% |
| 2025-01-06 | 42.27 | 42.29 | 42.27 | 42.29 | -1.222% | 988 | +18.240% |
| 2025-01-03 | 42.81 | 42.81 | 42.00 | 42.81 | 0.000% | 2,927 | +16.795% |
| 2025-01-02 | 42.81 | 42.81 | 42.80 | 42.81 | +0.587% | 708 | +16.795% |
| 2024-12-31 | 42.07 | 42.84 | 42.07 | 42.56 | -0.421% | 1,178 | +17.481% |
| 2024-12-30 | 41.63 | 42.74 | 41.63 | 42.74 | +1.160% | 581 | +16.986% |
| 2024-12-27 | 43.00 | 45.00 | 42.00 | 42.25 | -0.448% | 13,607 | +18.343% |
| 2024-12-26 | 42.44 | 42.44 | 42.44 | 42.44 | -1.279% | 522 | +17.813% |
| 2024-12-24 | 42.99 | 42.99 | 42.99 | 42.99 | +1.945% | 2 | +16.306% |
| 2024-12-23 | 42.38 | 42.65 | 42.17 | 42.17 | -0.561% | 1,588 | +18.568% |
| 2024-12-20 | 41.55 | 42.41 | 41.55 | 42.41 | -0.217% | 524 | +17.903% |
| 2024-12-19 | 45.00 | 45.00 | 42.50 | 42.50 | +2.410% | 1,322 | +17.647% |
| 2024-12-18 | 41.49 | 41.50 | 41.49 | 41.50 | 0.000% | 880 | +20.482% |
| 2024-12-17 | 41.82 | 41.83 | 41.50 | 41.50 | -0.765% | 3,645 | +20.482% |
| 2024-12-16 | 41.26 | 41.82 | 41.20 | 41.82 | +0.771% | 1,273 | +19.560% |
| 2024-12-13 | 42.07 | 42.07 | 41.12 | 41.50 | -0.907% | 3,676 | +20.482% |
| 2024-12-12 | 42.07 | 42.07 | 41.88 | 41.88 | -1.040% | 802 | +19.389% |
| 2024-12-11 | 41.14 | 42.36 | 41.14 | 42.32 | +2.447% | 1,079 | +18.147% |
| 2024-12-10 | 42.19 | 42.19 | 41.12 | 41.31 | -2.603% | 4,701 | +21.039% |
| 2024-12-09 | 42.91 | 42.91 | 42.41 | 42.41 | -1.365% | 1,680 | +17.888% |
| 2024-12-06 | 43.00 | 43.00 | 43.00 | 43.00 | -0.601% | 619 | +16.279% |
| 2024-12-05 | 43.52 | 43.52 | 43.24 | 43.26 | -1.030% | 1,834 | +15.580% |
| 2024-12-04 | 42.50 | 44.16 | 42.50 | 43.71 | +6.273% | 3,687 | +14.390% |
| 2024-12-03 | 41.13 | 41.13 | 41.13 | 41.13 | -8.294% | 591 | +21.565% |
| 2024-12-02 | 44.86 | 48.45 | 44.85 | 44.85 | -0.333% | 3,649 | +11.483% |
| 2024-11-29 | 43.00 | 45.00 | 41.11 | 45.00 | +2.296% | 2,984 | +11.111% |
| 2024-11-27 | 41.25 | 43.99 | 41.25 | 43.99 | +6.000% | 102,765 | +13.662% |
| 2024-11-26 | 41.40 | 41.73 | 41.05 | 41.50 | +1.096% | 3,278 | +20.482% |
| 2024-11-25 | 41.05 | 41.05 | 41.05 | 41.05 | 0.000% | 597 | +21.803% |
| 2024-11-22 | 41.05 | 41.05 | 41.05 | 41.05 | +0.122% | 1,227 | +21.803% |
| 2024-11-21 | 40.95 | 41.00 | 40.95 | 41.00 | +1.160% | 2,328 | +21.951% |
| 2024-11-18 | 40.55 | 40.76 | 40.34 | 40.53 | -0.007% | 6,757 | +23.365% |
| 2024-11-15 | 40.53 | 40.53 | 40.53 | 40.53 | -1.019% | 519 | +23.357% |
| 2024-11-14 | 40.01 | 41.00 | 40.00 | 40.95 | +2.349% | 3,773 | +22.100% |
| 2024-11-13 | 40.00 | 40.02 | 39.76 | 40.01 | +0.025% | 1,586 | +24.969% |
| 2024-11-12 | 39.88 | 40.00 | 39.38 | 40.00 | -2.272% | 726 | +25.000% |
| 2024-11-11 | 37.12 | 40.94 | 37.12 | 40.93 | +13.317% | 2,859 | +22.160% |
| 2024-11-08 | 36.10 | 36.12 | 36.10 | 36.12 | -9.700% | 705 | +38.427% |
| 2024-11-07 | 40.00 | 40.00 | 38.50 | 40.00 | 0.000% | 2,453 | +25.000% |
| 2024-11-06 | 39.02 | 40.01 | 39.00 | 40.00 | +4.411% | 8,225 | +25.000% |
| 2024-11-05 | 38.90 | 38.90 | 38.31 | 38.31 | -0.468% | 1,176 | +30.514% |
| 2024-11-04 | 38.25 | 39.99 | 38.25 | 38.49 | -3.703% | 843 | +29.904% |
| 2024-11-01 | 40.00 | 40.10 | 39.95 | 39.97 | 0.000% | 3,442 | +25.094% |
| 2024-10-30 | 38.89 | 39.99 | 38.89 | 39.97 | +2.461% | 1,944 | +25.094% |
| 2024-10-29 | 39.01 | 39.01 | 39.01 | 39.01 | -3.655% | 344 | +28.172% |
| 2024-10-24 | 40.49 | 40.49 | 40.49 | 40.49 | -1.244% | 218 | +23.487% |
| 2024-10-22 | 40.95 | 41.00 | 40.60 | 41.00 | -0.606% | 1,960 | +21.951% |
| 2024-10-21 | 41.25 | 41.25 | 41.25 | 41.25 | -0.673% | 330 | +21.212% |
| 2024-10-18 | 41.25 | 41.53 | 41.25 | 41.53 | -0.528% | 695 | +20.396% |
| 2024-10-15 | 41.75 | 41.75 | 41.75 | 41.75 | +2.886% | 125 | +19.760% |
| 2024-10-14 | 40.40 | 40.58 | 40.40 | 40.58 | +1.448% | 605 | +23.216% |
| 2024-10-11 | 39.62 | 40.00 | 39.62 | 40.00 | +0.395% | 538 | +25.000% |
| 2024-10-09 | 39.84 | 39.84 | 39.84 | 39.84 | +0.511% | 200 | +25.494% |
| 2024-10-08 | 40.05 | 40.05 | 39.64 | 39.64 | -0.900% | 2,128 | +26.135% |
| 2024-10-07 | 40.00 | 40.00 | 40.00 | 40.00 | +2.433% | 447 | +25.000% |
| 2024-10-04 | 39.30 | 39.30 | 39.05 | 39.05 | +0.051% | 1,085 | +28.041% |
| 2024-10-03 | 39.35 | 39.35 | 39.01 | 39.03 | -4.689% | 1,757 | +28.107% |
| 2024-10-02 | 40.28 | 40.95 | 40.28 | 40.95 | 0.000% | 1,166 | +22.100% |
| 2024-10-01 | 40.95 | 40.95 | 40.95 | 40.95 | 0.000% | 3,712 | +22.100% |
| 2024-09-30 | 38.33 | 40.97 | 37.52 | 40.95 | +1.739% | 2,056 | +22.100% |
| 2024-09-27 | 40.25 | 40.25 | 40.25 | 40.25 | -3.616% | 231 | +24.224% |
| 2024-09-26 | 41.99 | 41.99 | 41.76 | 41.76 | +0.627% | 472 | +19.732% |
| 2024-09-25 | 40.04 | 41.50 | 40.04 | 41.50 | 0.000% | 877 | +20.482% |
| 2024-09-24 | 42.00 | 42.00 | 41.50 | 41.50 | -1.190% | 284 | +20.482% |
| 2024-09-23 | 40.45 | 42.00 | 40.45 | 42.00 | +2.414% | 2,186 | +19.048% |
| 2024-09-19 | 41.01 | 41.01 | 41.01 | 41.01 | -0.702% | 265 | +21.921% |
| 2024-09-18 | 42.57 | 42.58 | 41.30 | 41.30 | -1.666% | 904 | +21.065% |
| 2024-09-17 | 41.25 | 42.00 | 40.50 | 42.00 | +3.704% | 1,747 | +19.048% |
| 2024-09-16 | 40.99 | 41.00 | 40.50 | 40.50 | -2.386% | 889 | +23.457% |
| 2024-09-13 | 40.08 | 41.50 | 40.08 | 41.49 | +2.318% | 8,946 | +20.511% |
| 2024-09-12 | 40.66 | 41.30 | 40.50 | 40.55 | -2.266% | 9,563 | +23.305% |
| 2024-09-11 | 40.01 | 41.49 | 40.00 | 41.49 | +3.725% | 17,694 | +20.511% |
| 2024-09-10 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 682 | +25.000% |
| 2024-09-09 | 39.98 | 40.45 | 39.90 | 40.00 | +1.266% | 3,980 | +25.000% |
| 2024-09-06 | 39.49 | 39.71 | 38.61 | 39.50 | +0.025% | 10,036 | +26.582% |
| 2024-09-05 | 38.96 | 39.49 | 38.95 | 39.49 | +1.778% | 2,573 | +26.614% |
| 2024-09-04 | 38.80 | 38.80 | 38.80 | 38.80 | -0.513% | 309 | +28.866% |
| 2024-08-29 | 39.01 | 39.15 | 39.00 | 39.00 | -0.637% | 1,886 | +28.205% |
| 2024-08-26 | 39.46 | 39.46 | 39.25 | 39.25 | +0.641% | 1,221 | +27.389% |
| 2024-08-23 | 39.00 | 39.00 | 39.00 | 39.00 | +0.000% | 449 | +28.205% |
| 2024-08-22 | 39.00 | 39.11 | 39.00 | 39.00 | +0.146% | 1,165 | +28.205% |
| 2024-08-19 | 38.49 | 39.18 | 38.49 | 38.94 | +1.414% | 2,060 | +28.393% |
| 2024-08-16 | 37.87 | 38.40 | 37.30 | 38.40 | +2.491% | 2,802 | +30.208% |
| 2024-08-15 | 37.85 | 37.90 | 37.47 | 37.47 | -1.299% | 946 | +33.451% |
| 2024-08-14 | 37.56 | 37.96 | 37.56 | 37.96 | +8.426% | 438 | +31.718% |
| 2024-08-12 | 38.00 | 38.00 | 34.98 | 35.01 | -7.868% | 1,886 | +42.816% |
| 2024-08-09 | 38.00 | 38.00 | 38.00 | 38.00 | +0.264% | 392 | +31.579% |
| 2024-08-08 | 37.50 | 38.00 | 37.10 | 37.90 | +2.405% | 5,089 | +31.926% |
| 2024-08-07 | 37.01 | 37.01 | 37.01 | 37.01 | +0.845% | 857 | +35.099% |
| 2024-08-02 | 36.70 | 36.70 | 36.70 | 36.70 | 0.000% | 102 | +36.240% |
| 2024-08-01 | 36.70 | 37.15 | 36.70 | 36.70 | -0.475% | 521 | +36.240% |
| 2024-07-30 | 37.99 | 37.99 | 36.88 | 36.88 | -2.961% | 211 | +35.593% |
| 2024-07-29 | 38.25 | 38.25 | 38.00 | 38.00 | +1.333% | 451 | +31.579% |
| 2024-07-23 | 37.50 | 37.50 | 36.97 | 37.50 | 0.000% | 4,944 | +33.333% |
| 2024-07-19 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 105 | +33.333% |
| 2024-07-17 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 518 | +33.333% |
| 2024-07-16 | 36.63 | 37.50 | 36.63 | 37.50 | +4.167% | 4,663 | +33.333% |
| 2024-07-15 | 35.99 | 36.00 | 35.99 | 36.00 | +0.000% | 576 | +38.889% |
| 2024-07-12 | 36.80 | 36.80 | 35.75 | 36.00 | -1.136% | 1,386 | +38.889% |
| 2024-07-11 | 36.80 | 36.80 | 36.41 | 36.41 | +1.857% | 620 | +37.311% |
| 2024-07-09 | 35.75 | 35.75 | 35.75 | 35.75 | -3.972% | 362 | +39.860% |
| 2024-06-28 | 35.62 | 37.23 | 35.57 | 37.23 | +0.618% | 1,009 | +34.305% |
| 2024-06-26 | 36.50 | 37.00 | 36.50 | 37.00 | +1.453% | 1,505 | +35.135% |
| 2024-06-25 | 37.06 | 37.07 | 36.05 | 36.47 | -1.578% | 4,271 | +37.099% |
| 2024-06-21 | 36.50 | 37.20 | 36.50 | 37.05 | -0.391% | 3,494 | +34.936% |
| 2024-06-20 | 36.51 | 37.20 | 36.51 | 37.20 | +1.918% | 660 | +34.408% |
| 2024-06-17 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 438 | +36.986% |
| 2024-06-14 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 321 | +36.986% |
| 2024-06-13 | 36.50 | 36.50 | 36.50 | 36.50 | -2.013% | 290 | +36.986% |
| 2024-06-11 | 37.25 | 37.25 | 37.25 | 37.25 | +1.693% | 208 | +34.228% |
| 2024-06-10 | 37.62 | 37.70 | 35.55 | 36.63 | -4.857% | 2,495 | +36.500% |
| 2024-06-05 | 36.66 | 38.56 | 36.66 | 38.50 | -3.750% | 848 | +29.870% |
| 2024-06-04 | 40.00 | 40.00 | 40.00 | 40.00 | +2.564% | 104 | +25.000% |
| 2024-05-31 | 38.98 | 39.13 | 38.98 | 39.00 | +6.019% | 508 | +28.205% |
| 2024-05-30 | 36.79 | 36.79 | 36.79 | 36.79 | -6.871% | 197 | +35.922% |
| 2024-05-23 | 39.00 | 39.50 | 37.76 | 39.50 | +4.636% | 2,577 | +26.582% |
| 2024-05-22 | 38.30 | 38.30 | 37.75 | 37.75 | -5.625% | 497 | +32.450% |
| 2024-05-20 | 39.20 | 40.00 | 37.00 | 40.00 | +1.536% | 2,761 | +25.000% |
| 2024-05-17 | 36.15 | 39.40 | 36.15 | 39.40 | +1.665% | 3,046 | +26.920% |
| 2024-05-15 | 37.90 | 38.75 | 37.90 | 38.75 | 0.000% | 1,574 | +29.032% |
| 2024-05-14 | 38.75 | 38.75 | 38.75 | 38.75 | +0.859% | 1,234 | +29.032% |
| 2024-05-13 | 38.42 | 38.42 | 38.42 | 38.42 | +1.775% | 358 | +30.141% |
| 2024-05-10 | 37.75 | 37.92 | 36.95 | 37.75 | +0.000% | 81,473 | +32.450% |
| 2024-05-09 | 36.50 | 37.75 | 36.02 | 37.75 | -0.658% | 692 | +32.450% |
| 2024-05-08 | 36.82 | 38.00 | 36.82 | 38.00 | +2.981% | 4,537 | +31.579% |
| 2024-05-07 | 36.55 | 36.90 | 36.50 | 36.90 | +3.217% | 2,862 | +35.502% |
| 2024-05-06 | 35.65 | 35.75 | 35.63 | 35.75 | -0.000% | 3,168 | +39.861% |
| 2024-05-03 | 35.63 | 35.75 | 35.63 | 35.75 | +0.733% | 2,194 | +39.860% |
| 2024-05-02 | 35.50 | 35.50 | 35.49 | 35.49 | +0.325% | 878 | +40.885% |
| 2024-05-01 | 35.55 | 36.00 | 35.38 | 35.38 | -0.380% | 4,259 | +41.343% |
| 2024-04-29 | 36.50 | 36.50 | 34.55 | 35.51 | -3.374% | 2,019 | +40.805% |
| 2024-04-26 | 36.66 | 36.75 | 36.66 | 36.75 | -0.514% | 1,694 | +36.054% |
| 2024-04-25 | 36.56 | 36.94 | 36.56 | 36.94 | -0.108% | 696 | +35.355% |
| 2024-04-24 | 36.00 | 36.98 | 36.00 | 36.98 | -1.231% | 202 | +35.208% |
| 2024-04-16 | 35.51 | 37.44 | 35.51 | 37.44 | -2.954% | 390 | +33.544% |
| 2024-04-15 | 38.58 | 38.58 | 38.58 | 38.58 | +0.210% | 330 | +29.599% |
| 2024-04-12 | 37.50 | 38.50 | 37.50 | 38.50 | +0.653% | 2,612 | +29.870% |
| 2024-04-11 | 37.50 | 38.25 | 37.50 | 38.25 | -1.620% | 745 | +30.719% |
| 2024-04-09 | 38.88 | 38.88 | 38.88 | 38.88 | +0.686% | 216 | +28.601% |
| 2024-04-08 | 37.07 | 38.62 | 37.07 | 38.62 | +2.618% | 1,301 | +29.483% |
| 2024-04-05 | 37.14 | 37.76 | 37.13 | 37.63 | -0.974% | 2,162 | +32.873% |
| 2024-04-04 | 38.18 | 38.18 | 38.00 | 38.00 | -1.199% | 830 | +31.579% |
| 2024-04-03 | 38.00 | 38.46 | 38.00 | 38.46 | +1.081% | 1,551 | +30.001% |
| 2024-04-02 | 38.05 | 38.05 | 37.60 | 38.05 | +0.145% | 4,886 | +31.406% |
| 2024-04-01 | 37.82 | 37.99 | 37.82 | 37.99 | -4.174% | 1,749 | +31.596% |
| 2024-03-28 | 39.99 | 39.99 | 39.65 | 39.65 | +2.402% | 330 | +26.103% |
| 2024-03-27 | 37.81 | 38.90 | 37.56 | 38.72 | -0.969% | 3,620 | +29.132% |
| 2024-03-26 | 37.47 | 40.35 | 37.31 | 39.10 | -2.253% | 2,379 | +27.881% |
| 2024-03-25 | 40.00 | 40.00 | 39.00 | 40.00 | +0.251% | 299,267 | +25.000% |
| 2024-03-20 | 39.55 | 39.90 | 38.85 | 39.90 | +2.308% | 25,533 | +25.313% |
| 2024-03-19 | 39.07 | 39.50 | 39.00 | 39.00 | -1.253% | 3,731 | +28.205% |
| 2024-03-18 | 40.22 | 40.22 | 39.49 | 39.49 | -1.263% | 285 | +26.598% |
| 2024-03-15 | 39.40 | 40.01 | 39.40 | 40.00 | +2.577% | 48,180 | +25.000% |
| 2024-03-13 | 39.00 | 39.00 | 38.25 | 39.00 | +1.286% | 4,920 | +28.221% |
| 2024-03-12 | 38.50 | 38.50 | 38.50 | 38.50 | +1.316% | 166 | +29.870% |
| 2024-03-08 | 39.00 | 39.00 | 38.00 | 38.00 | +2.702% | 658 | +31.579% |
| 2024-03-07 | 37.00 | 37.00 | 37.00 | 37.00 | +0.000% | 243 | +35.135% |
| 2024-03-06 | 36.92 | 37.25 | 36.92 | 37.00 | 0.000% | 2,859 | +35.135% |
| 2024-03-05 | 37.00 | 37.00 | 37.00 | 37.00 | -0.027% | 1,270 | +35.135% |
| 2024-03-04 | 37.00 | 37.25 | 36.75 | 37.01 | -1.307% | 14,849 | +35.099% |
| 2024-03-01 | 37.73 | 37.73 | 36.20 | 37.50 | +2.740% | 6,675 | +33.333% |
| 2024-02-29 | 36.52 | 36.52 | 36.50 | 36.50 | -2.641% | 473 | +36.986% |
| 2024-02-28 | 37.49 | 37.49 | 37.49 | 37.49 | +2.712% | 263 | +33.369% |
| 2024-02-27 | 36.53 | 36.53 | 36.50 | 36.50 | -1.487% | 436 | +36.986% |
| 2024-02-26 | 37.05 | 37.05 | 37.05 | 37.05 | -1.197% | 246 | +34.949% |
| 2024-02-23 | 37.50 | 37.50 | 37.50 | 37.50 | -2.597% | 283 | +33.333% |
| 2024-02-22 | 38.49 | 38.50 | 38.49 | 38.50 | +5.479% | 247 | +29.870% |
| 2024-02-20 | 36.00 | 36.50 | 33.12 | 36.50 | +1.389% | 14,531 | +36.986% |
| 2024-02-16 | 36.75 | 37.50 | 36.00 | 36.00 | -4.319% | 4,250 | +38.889% |
| 2024-02-15 | 37.63 | 37.63 | 37.63 | 37.63 | +1.007% | 224 | +32.890% |
| 2024-02-14 | 37.25 | 37.25 | 37.25 | 37.25 | -2.909% | 1,076 | +34.228% |
| 2024-02-13 | 37.98 | 38.37 | 36.75 | 38.37 | +4.227% | 7,333 | +30.324% |
| 2024-02-12 | 36.81 | 36.81 | 36.81 | 36.81 | -1.181% | 217 | +35.833% |
| 2024-02-09 | 37.25 | 37.25 | 37.25 | 37.25 | +1.166% | 202 | +34.228% |
| 2024-02-06 | 37.80 | 37.80 | 36.80 | 36.82 | 0.000% | 4,249 | +35.793% |