SRUUF
SPROTT PHYSICL URNIUM UT
stockOTCUnit
EODOct 2, 2026
19.20USD+1.154%(+0.22)212,457
SRUUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.67 | 19.31 | 18.67 | 19.20 | +1.154% | 212,457 | 0.000% |
| 2026-10-01 | 18.68 | 19.09 | 18.65 | 18.98 | +1.394% | 387,218 | +1.154% |
| 2026-09-30 | 18.70 | 19.00 | 18.58 | 18.72 | +0.268% | 629,590 | +2.564% |
| 2026-09-29 | 18.59 | 18.76 | 18.50 | 18.67 | +0.516% | 345,037 | +2.839% |
| 2026-09-28 | 18.52 | 18.90 | 18.52 | 18.57 | -2.190% | 384,252 | +3.370% |
| 2026-09-25 | 18.94 | 18.99 | 18.52 | 18.99 | +1.199% | 803,998 | +1.106% |
| 2026-09-24 | 19.18 | 19.25 | 18.72 | 18.77 | -2.230% | 474,248 | +2.318% |
| 2026-09-23 | 19.34 | 19.34 | 19.11 | 19.19 | -0.965% | 205,071 | +0.036% |
| 2026-09-22 | 19.35 | 19.53 | 19.15 | 19.38 | +0.207% | 270,257 | -0.929% |
| 2026-09-21 | 19.09 | 19.49 | 19.06 | 19.34 | +1.257% | 549,714 | -0.724% |
| 2026-09-18 | 19.32 | 19.50 | 19.05 | 19.10 | -1.695% | 591,415 | +0.524% |
| 2026-09-17 | 19.27 | 19.52 | 19.27 | 19.43 | +0.723% | 142,893 | -1.181% |
| 2026-09-16 | 19.20 | 19.54 | 19.11 | 19.29 | -0.516% | 250,375 | -0.467% |
| 2026-09-15 | 19.18 | 19.46 | 19.16 | 19.39 | +1.253% | 132,012 | -0.980% |
| 2026-09-14 | 19.40 | 19.99 | 18.98 | 19.15 | -1.289% | 764,239 | +0.261% |
| 2026-09-11 | 19.69 | 19.80 | 19.38 | 19.40 | -1.373% | 222,594 | -1.031% |
| 2026-09-10 | 19.90 | 20.50 | 19.65 | 19.67 | -1.404% | 171,685 | -2.389% |
| 2026-09-09 | 20.24 | 20.27 | 19.88 | 19.95 | -1.433% | 174,845 | -3.759% |
| 2026-09-08 | 19.95 | 20.84 | 19.95 | 20.24 | +1.403% | 674,626 | -5.138% |
| 2026-09-04 | 20.02 | 20.05 | 19.88 | 19.96 | -1.041% | 114,291 | -3.808% |
| 2026-09-03 | 19.80 | 20.31 | 19.80 | 20.17 | +1.946% | 329,809 | -4.809% |
| 2026-09-02 | 19.78 | 19.85 | 19.56 | 19.79 | +0.892% | 329,995 | -2.957% |
| 2026-09-01 | 19.80 | 19.95 | 19.52 | 19.61 | -2.486% | 362,576 | -2.091% |
| 2026-08-31 | 20.50 | 20.65 | 19.97 | 20.11 | -1.155% | 207,928 | -4.525% |
| 2026-08-28 | 20.82 | 20.89 | 19.97 | 20.34 | -2.609% | 1,293,841 | -5.628% |
| 2026-08-27 | 20.98 | 21.16 | 20.81 | 20.89 | -0.191% | 196,811 | -8.090% |
| 2026-08-26 | 20.99 | 21.09 | 20.54 | 20.93 | +0.048% | 323,842 | -8.266% |
| 2026-08-25 | 20.46 | 20.92 | 20.41 | 20.92 | +2.499% | 419,150 | -8.222% |
| 2026-08-24 | 20.28 | 20.61 | 20.21 | 20.41 | +0.990% | 388,864 | -5.928% |
| 2026-08-21 | 19.73 | 20.39 | 19.48 | 20.21 | +5.442% | 1,182,574 | -4.998% |
| 2026-08-20 | 19.62 | 19.73 | 19.11 | 19.17 | -1.808% | 318,903 | +0.172% |
| 2026-08-19 | 19.38 | 19.60 | 19.26 | 19.52 | +1.140% | 308,474 | -1.639% |
| 2026-08-18 | 19.79 | 19.79 | 19.27 | 19.30 | -1.581% | 360,729 | -0.518% |
| 2026-08-17 | 19.74 | 19.75 | 19.41 | 19.61 | +1.030% | 408,758 | -2.091% |
| 2026-08-14 | 19.40 | 19.52 | 19.32 | 19.41 | +0.258% | 128,465 | -1.082% |
| 2026-08-13 | 19.48 | 19.58 | 19.30 | 19.36 | -0.412% | 141,778 | -0.826% |
| 2026-08-12 | 19.44 | 19.79 | 19.21 | 19.44 | -0.154% | 160,805 | -1.235% |
| 2026-08-11 | 19.05 | 19.79 | 19.05 | 19.47 | +0.312% | 277,816 | -1.387% |
| 2026-08-10 | 19.70 | 19.74 | 19.08 | 19.41 | +0.204% | 465,935 | -1.079% |
| 2026-08-07 | 19.76 | 19.83 | 19.35 | 19.37 | -0.616% | 814,874 | -0.878% |
| 2026-08-06 | 18.54 | 19.60 | 18.54 | 19.49 | +5.067% | 513,058 | -1.488% |
| 2026-08-05 | 19.00 | 19.29 | 18.46 | 18.55 | -0.429% | 385,484 | +3.504% |
| 2026-08-04 | 18.88 | 19.09 | 18.55 | 18.63 | -1.167% | 791,042 | +3.060% |
| 2026-08-03 | 18.46 | 19.07 | 18.40 | 18.85 | +2.949% | 417,041 | +1.857% |
| 2026-07-31 | 18.78 | 19.23 | 18.23 | 18.31 | -1.400% | 1,282,363 | +4.861% |
| 2026-07-30 | 18.80 | 18.80 | 18.40 | 18.57 | +1.475% | 4,511,729 | +3.393% |
| 2026-07-29 | 18.42 | 18.73 | 18.30 | 18.30 | -0.272% | 948,188 | +4.918% |
| 2026-07-28 | 18.97 | 18.97 | 18.35 | 18.35 | -3.269% | 870,258 | +4.632% |
| 2026-07-27 | 18.96 | 18.99 | 18.73 | 18.97 | +0.798% | 477,854 | +1.212% |
| 2026-07-24 | 18.75 | 18.89 | 18.75 | 18.82 | +0.320% | 189,937 | +2.019% |
| 2026-07-23 | 18.67 | 18.86 | 18.58 | 18.76 | +0.107% | 175,019 | +2.345% |
| 2026-07-22 | 18.55 | 18.95 | 18.52 | 18.74 | +1.352% | 382,091 | +2.455% |
| 2026-07-21 | 18.25 | 18.50 | 18.20 | 18.49 | +1.817% | 314,490 | +3.840% |
| 2026-07-20 | 18.81 | 19.00 | 18.06 | 18.16 | -0.981% | 558,146 | +5.727% |
| 2026-07-17 | 18.45 | 18.66 | 18.27 | 18.34 | -1.025% | 238,346 | +4.689% |
| 2026-07-16 | 19.04 | 19.04 | 18.38 | 18.53 | -3.136% | 285,967 | +3.616% |
| 2026-07-15 | 18.99 | 19.13 | 18.73 | 19.13 | +0.743% | 180,230 | +0.366% |
| 2026-07-14 | 18.99 | 18.99 | 18.52 | 18.99 | +2.532% | 168,280 | +1.111% |
| 2026-07-13 | 19.23 | 19.23 | 18.39 | 18.52 | -3.143% | 423,342 | +3.672% |
| 2026-07-10 | 18.87 | 19.17 | 18.66 | 19.12 | +1.276% | 177,359 | +0.413% |
| 2026-07-09 | 18.99 | 18.99 | 18.58 | 18.88 | +1.125% | 637,172 | +1.695% |
| 2026-07-08 | 18.27 | 18.73 | 18.27 | 18.67 | +1.105% | 188,126 | +2.839% |
| 2026-07-07 | 19.11 | 19.11 | 18.46 | 18.47 | -3.421% | 257,741 | +3.975% |
| 2026-07-06 | 19.18 | 19.30 | 18.95 | 19.12 | -0.209% | 106,346 | +0.418% |
| 2026-07-02 | 18.90 | 19.29 | 18.77 | 19.16 | +1.215% | 674,912 | +0.209% |
| 2026-07-01 | 18.46 | 19.11 | 18.46 | 18.93 | +2.880% | 696,369 | +1.426% |
| 2026-06-30 | 18.39 | 18.44 | 18.20 | 18.40 | 0.000% | 191,721 | +4.348% |
| 2026-06-29 | 18.44 | 18.50 | 18.30 | 18.40 | 0.000% | 160,297 | +4.348% |
| 2026-06-26 | 18.28 | 18.56 | 18.24 | 18.40 | +0.054% | 211,867 | +4.348% |
| 2026-06-25 | 18.52 | 18.54 | 18.23 | 18.39 | +0.712% | 306,732 | +4.404% |
| 2026-06-24 | 18.48 | 18.58 | 18.22 | 18.26 | -1.881% | 376,230 | +5.148% |
| 2026-06-23 | 18.57 | 18.88 | 18.42 | 18.61 | -0.375% | 502,071 | +3.170% |
| 2026-06-22 | 18.91 | 18.92 | 18.55 | 18.68 | -1.216% | 304,402 | +2.784% |
| 2026-06-18 | 18.94 | 19.00 | 18.45 | 18.91 | -0.140% | 394,685 | +1.534% |
| 2026-06-17 | 19.17 | 19.43 | 18.88 | 18.94 | -1.115% | 158,721 | +1.391% |
| 2026-06-16 | 19.40 | 19.46 | 19.07 | 19.15 | -1.289% | 397,404 | +0.261% |
| 2026-06-15 | 19.17 | 19.48 | 18.96 | 19.40 | +4.639% | 357,043 | -1.031% |
| 2026-06-12 | 19.61 | 19.61 | 18.50 | 18.54 | -0.483% | 274,302 | +3.560% |
| 2026-06-11 | 18.51 | 18.85 | 18.41 | 18.63 | +1.250% | 419,360 | +3.060% |
| 2026-06-10 | 18.60 | 18.77 | 18.35 | 18.40 | -0.330% | 375,082 | +4.348% |
| 2026-06-09 | 19.35 | 19.35 | 18.35 | 18.46 | -0.587% | 529,988 | +4.003% |
| 2026-06-08 | 18.93 | 19.49 | 18.54 | 18.57 | -1.902% | 557,062 | +3.393% |
| 2026-06-05 | 20.19 | 20.19 | 18.81 | 18.93 | -3.171% | 653,207 | +1.426% |
| 2026-06-04 | 19.42 | 19.84 | 19.42 | 19.55 | -0.509% | 330,203 | -1.790% |
| 2026-06-03 | 19.46 | 20.18 | 19.46 | 19.65 | -2.819% | 296,565 | -2.290% |
| 2026-06-02 | 19.38 | 20.22 | 19.32 | 20.22 | +2.901% | 460,262 | -5.045% |
| 2026-06-01 | 19.75 | 20.08 | 19.30 | 19.65 | -0.657% | 405,857 | -2.290% |
| 2026-05-29 | 19.85 | 19.85 | 19.61 | 19.78 | -0.623% | 199,585 | -2.932% |
| 2026-05-28 | 19.53 | 20.07 | 19.53 | 19.90 | +1.138% | 280,715 | -3.537% |
| 2026-05-27 | 19.81 | 19.87 | 19.64 | 19.68 | -0.405% | 238,521 | -2.439% |
| 2026-05-26 | 19.42 | 19.89 | 19.42 | 19.76 | +1.908% | 286,802 | -2.834% |
| 2026-05-22 | 19.69 | 19.71 | 19.36 | 19.39 | -0.869% | 238,114 | -0.980% |
| 2026-05-21 | 19.44 | 19.70 | 19.35 | 19.56 | +0.411% | 721,525 | -1.840% |
| 2026-05-20 | 19.89 | 19.89 | 19.41 | 19.48 | -1.167% | 377,375 | -1.437% |
| 2026-05-19 | 19.49 | 19.71 | 19.32 | 19.71 | +0.844% | 456,419 | -2.588% |
| 2026-05-18 | 19.67 | 19.69 | 19.39 | 19.55 | -0.686% | 255,321 | -1.765% |
| 2026-05-15 | 19.69 | 19.82 | 19.50 | 19.68 | -0.806% | 288,291 | -2.439% |
| 2026-05-14 | 19.80 | 20.03 | 19.32 | 19.84 | 0.000% | 408,301 | -3.226% |
| 2026-05-13 | 19.73 | 19.93 | 19.52 | 19.84 | -0.452% | 677,677 | -3.226% |
| 2026-05-12 | 20.48 | 20.48 | 19.71 | 19.93 | -2.970% | 699,018 | -3.663% |
| 2026-05-11 | 20.20 | 20.67 | 20.11 | 20.54 | +3.895% | 578,776 | -6.524% |
| 2026-05-08 | 20.14 | 20.25 | 19.74 | 19.77 | -1.837% | 420,440 | -2.883% |
| 2026-05-07 | 20.67 | 20.67 | 20.03 | 20.14 | -1.756% | 375,636 | -4.667% |
| 2026-05-06 | 20.28 | 20.71 | 20.05 | 20.50 | +0.926% | 526,489 | -6.341% |
| 2026-05-05 | 20.83 | 20.83 | 20.00 | 20.31 | +0.108% | 395,434 | -5.475% |
| 2026-05-04 | 20.69 | 20.69 | 20.02 | 20.29 | -1.217% | 448,892 | -5.372% |
| 2026-05-01 | 20.83 | 21.01 | 20.39 | 20.54 | -1.957% | 443,026 | -6.524% |
| 2026-04-30 | 20.46 | 20.98 | 20.45 | 20.95 | +2.948% | 709,616 | -8.353% |
| 2026-04-29 | 20.50 | 20.60 | 20.17 | 20.35 | -0.828% | 283,672 | -5.651% |
| 2026-04-28 | 20.62 | 20.72 | 20.13 | 20.52 | -0.993% | 460,722 | -6.433% |
| 2026-04-27 | 20.40 | 20.81 | 20.39 | 20.73 | +1.598% | 303,099 | -7.362% |
| 2026-04-24 | 20.87 | 20.92 | 20.40 | 20.40 | -2.346% | 297,934 | -5.882% |
| 2026-04-23 | 20.97 | 20.99 | 20.67 | 20.89 | -0.286% | 456,926 | -8.090% |
| 2026-04-22 | 20.64 | 21.02 | 20.64 | 20.95 | +1.699% | 262,934 | -8.353% |
| 2026-04-21 | 20.97 | 21.00 | 20.40 | 20.60 | -1.764% | 193,959 | -6.796% |
| 2026-04-20 | 21.00 | 21.00 | 20.82 | 20.97 | +0.335% | 365,278 | -8.441% |
| 2026-04-17 | 20.52 | 20.98 | 20.52 | 20.90 | +0.733% | 343,486 | -8.134% |
| 2026-04-16 | 20.97 | 20.97 | 20.63 | 20.75 | +0.718% | 186,475 | -7.461% |
| 2026-04-15 | 20.75 | 20.75 | 20.42 | 20.60 | +0.891% | 259,488 | -6.796% |
| 2026-04-14 | 20.59 | 20.90 | 20.14 | 20.42 | -0.749% | 955,160 | -5.965% |
| 2026-04-13 | 20.03 | 20.61 | 19.76 | 20.57 | +2.706% | 426,886 | -6.669% |
| 2026-04-10 | 20.01 | 20.32 | 19.97 | 20.03 | +0.250% | 220,131 | -4.144% |
| 2026-04-09 | 19.95 | 20.20 | 19.76 | 19.98 | -1.138% | 315,028 | -3.904% |
| 2026-04-08 | 20.31 | 20.65 | 20.12 | 20.21 | +2.955% | 617,166 | -4.998% |
| 2026-04-07 | 20.00 | 20.08 | 19.54 | 19.63 | -2.580% | 416,858 | -2.191% |
| 2026-04-06 | 20.34 | 20.38 | 20.00 | 20.15 | -0.779% | 242,316 | -4.714% |
| 2026-04-02 | 19.36 | 20.40 | 19.36 | 20.31 | +0.435% | 201,572 | -5.456% |
| 2026-04-01 | 20.50 | 20.50 | 19.94 | 20.22 | +0.099% | 389,043 | -5.045% |
| 2026-03-31 | 19.24 | 20.20 | 19.23 | 20.20 | +5.154% | 533,806 | -4.950% |
| 2026-03-30 | 19.24 | 19.43 | 19.07 | 19.21 | -0.086% | 264,538 | -0.052% |
| 2026-03-27 | 18.50 | 19.56 | 18.11 | 19.23 | +2.541% | 449,946 | -0.138% |
| 2026-03-26 | 19.35 | 19.55 | 18.48 | 18.75 | -3.101% | 500,727 | +2.400% |
| 2026-03-25 | 19.76 | 19.76 | 19.30 | 19.35 | +0.155% | 364,615 | -0.775% |
| 2026-03-24 | 18.46 | 19.42 | 18.37 | 19.32 | +4.432% | 511,023 | -0.621% |
| 2026-03-23 | 19.00 | 19.24 | 18.40 | 18.50 | -0.644% | 733,637 | +3.784% |
| 2026-03-20 | 19.64 | 19.64 | 18.38 | 18.62 | -4.119% | 963,647 | +3.115% |
| 2026-03-19 | 19.30 | 19.45 | 18.62 | 19.42 | -0.563% | 1,111,176 | -1.133% |
| 2026-03-18 | 20.18 | 20.26 | 19.41 | 19.53 | -3.173% | 756,697 | -1.690% |
| 2026-03-17 | 20.50 | 20.84 | 20.01 | 20.17 | -0.885% | 646,627 | -4.809% |
| 2026-03-16 | 19.94 | 20.52 | 19.76 | 20.35 | +2.887% | 368,465 | -5.651% |
| 2026-03-13 | 20.75 | 20.75 | 19.78 | 19.78 | -1.548% | 585,953 | -2.927% |
| 2026-03-12 | 20.20 | 20.39 | 19.74 | 20.09 | +0.853% | 541,413 | -4.430% |
| 2026-03-11 | 20.48 | 20.58 | 19.89 | 19.92 | -2.353% | 431,070 | -3.614% |
| 2026-03-10 | 20.50 | 20.62 | 20.08 | 20.40 | +2.153% | 404,173 | -5.882% |
| 2026-03-09 | 19.50 | 19.99 | 19.46 | 19.97 | +0.894% | 474,629 | -3.856% |
| 2026-03-06 | 19.65 | 20.50 | 19.50 | 19.79 | +0.116% | 596,621 | -2.996% |
| 2026-03-05 | 20.30 | 20.30 | 19.55 | 19.77 | -2.158% | 672,379 | -2.883% |
| 2026-03-04 | 20.00 | 20.34 | 19.85 | 20.21 | +0.527% | 388,553 | -4.979% |
| 2026-03-03 | 20.86 | 20.86 | 19.70 | 20.10 | -4.240% | 695,654 | -4.478% |
| 2026-03-02 | 20.20 | 21.00 | 20.20 | 20.99 | +3.349% | 619,160 | -8.528% |
| 2026-02-27 | 20.50 | 20.65 | 20.18 | 20.31 | +0.644% | 690,289 | -5.465% |
| 2026-02-26 | 21.30 | 21.30 | 20.13 | 20.18 | -3.445% | 638,548 | -4.856% |
| 2026-02-25 | 21.32 | 21.39 | 20.90 | 20.90 | -0.191% | 443,948 | -8.134% |
| 2026-02-24 | 21.04 | 21.14 | 20.50 | 20.94 | -0.286% | 649,917 | -8.309% |
| 2026-02-23 | 21.47 | 21.60 | 20.92 | 21.00 | -2.052% | 645,029 | -8.571% |
| 2026-02-20 | 21.84 | 21.84 | 21.03 | 21.44 | +0.611% | 491,856 | -10.448% |
| 2026-02-19 | 20.77 | 21.46 | 20.77 | 21.31 | +0.899% | 431,634 | -9.901% |
| 2026-02-18 | 21.25 | 21.25 | 20.68 | 21.12 | +2.924% | 692,471 | -9.091% |
| 2026-02-17 | 21.25 | 21.25 | 20.09 | 20.52 | -2.471% | 878,135 | -6.433% |
| 2026-02-13 | 20.48 | 21.24 | 20.28 | 21.04 | +2.434% | 923,712 | -8.745% |
| 2026-02-12 | 21.25 | 21.42 | 20.52 | 20.54 | -3.247% | 842,432 | -6.524% |
| 2026-02-11 | 21.03 | 21.26 | 20.89 | 21.23 | +1.625% | 458,298 | -9.559% |
| 2026-02-10 | 20.99 | 21.02 | 20.67 | 20.89 | -0.476% | 405,047 | -8.090% |
| 2026-02-09 | 21.15 | 21.15 | 20.71 | 20.99 | +1.844% | 542,222 | -8.528% |
| 2026-02-06 | 21.23 | 21.23 | 20.29 | 20.61 | +1.029% | 1,464,576 | -6.841% |
| 2026-02-05 | 20.74 | 20.84 | 19.93 | 20.40 | -2.111% | 735,740 | -5.882% |
| 2026-02-04 | 21.98 | 22.20 | 20.10 | 20.84 | -4.753% | 1,023,188 | -7.869% |
| 2026-02-03 | 22.03 | 22.50 | 21.40 | 21.88 | +0.321% | 818,348 | -12.249% |
| 2026-02-02 | 21.90 | 22.88 | 21.36 | 21.81 | -3.110% | 1,043,134 | -11.967% |
| 2026-01-30 | 23.58 | 23.90 | 21.31 | 22.51 | -6.286% | 3,224,077 | -14.705% |
| 2026-01-29 | 24.50 | 24.77 | 22.71 | 24.02 | +0.209% | 1,619,063 | -20.067% |
| 2026-01-28 | 22.69 | 23.99 | 22.69 | 23.97 | +6.961% | 1,462,109 | -19.900% |
| 2026-01-27 | 21.70 | 22.80 | 21.57 | 22.41 | +3.510% | 1,143,349 | -14.324% |
| 2026-01-26 | 23.80 | 23.80 | 21.54 | 21.65 | -5.002% | 2,029,801 | -11.316% |
| 2026-01-23 | 22.82 | 22.99 | 22.34 | 22.79 | +0.529% | 800,706 | -15.753% |
| 2026-01-22 | 22.40 | 22.72 | 22.20 | 22.67 | +1.705% | 983,743 | -15.307% |
| 2026-01-21 | 22.00 | 22.35 | 21.81 | 22.29 | +3.099% | 922,747 | -13.863% |
| 2026-01-20 | 22.10 | 22.14 | 21.47 | 21.62 | +0.232% | 1,105,421 | -11.193% |
| 2026-01-16 | 21.91 | 22.10 | 21.22 | 21.57 | -0.743% | 1,240,383 | -10.987% |
| 2026-01-15 | 21.05 | 21.82 | 21.05 | 21.73 | +3.483% | 1,324,617 | -11.649% |
| 2026-01-14 | 20.33 | 21.11 | 20.30 | 21.00 | +3.194% | 1,413,249 | -8.571% |
| 2026-01-13 | 20.26 | 20.47 | 20.05 | 20.35 | -0.147% | 893,749 | -5.651% |
| 2026-01-12 | 20.38 | 20.54 | 20.14 | 20.38 | +1.951% | 1,240,983 | -5.790% |
| 2026-01-09 | 20.00 | 20.12 | 19.88 | 19.99 | +0.705% | 985,020 | -3.952% |
| 2026-01-08 | 20.00 | 20.05 | 19.77 | 19.85 | +0.222% | 756,220 | -3.275% |
| 2026-01-07 | 19.99 | 19.99 | 19.65 | 19.81 | +1.206% | 446,496 | -3.060% |
| 2026-01-06 | 20.00 | 20.00 | 19.51 | 19.57 | -0.154% | 605,131 | -1.890% |
| 2026-01-05 | 19.92 | 20.00 | 19.49 | 19.60 | -1.309% | 674,238 | -2.041% |
| 2026-01-02 | 19.71 | 20.00 | 19.60 | 19.86 | +2.013% | 648,246 | -3.323% |
| 2025-12-31 | 19.95 | 19.95 | 19.30 | 19.47 | -0.673% | 144,743 | -1.377% |
| 2025-12-30 | 19.90 | 19.90 | 19.31 | 19.60 | +0.102% | 523,761 | -2.041% |
| 2025-12-29 | 19.70 | 19.92 | 19.56 | 19.58 | -0.255% | 310,247 | -1.941% |
| 2025-12-26 | 19.70 | 19.75 | 19.38 | 19.63 | +0.409% | 392,881 | -2.191% |
| 2025-12-24 | 19.50 | 19.71 | 19.06 | 19.55 | +0.308% | 251,635 | -1.790% |
| 2025-12-23 | 19.63 | 19.66 | 19.24 | 19.49 | +2.850% | 337,071 | -1.488% |
| 2025-12-22 | 19.28 | 19.69 | 18.87 | 18.95 | +0.212% | 752,978 | +1.319% |
| 2025-12-19 | 19.32 | 19.50 | 18.84 | 18.91 | -1.047% | 263,660 | +1.534% |
| 2025-12-18 | 18.60 | 19.12 | 18.16 | 19.11 | +5.522% | 360,382 | +0.471% |
| 2025-12-17 | 18.12 | 18.34 | 17.85 | 18.11 | -0.077% | 238,817 | +6.019% |
| 2025-12-16 | 18.24 | 18.25 | 17.90 | 18.12 | -0.636% | 249,322 | +5.937% |
| 2025-12-15 | 18.06 | 18.54 | 18.00 | 18.24 | +1.616% | 423,067 | +5.263% |
| 2025-12-12 | 18.82 | 18.89 | 17.85 | 17.95 | -4.216% | 421,113 | +6.964% |
| 2025-12-11 | 18.55 | 18.78 | 18.27 | 18.74 | +1.848% | 239,729 | +2.455% |
| 2025-12-10 | 18.38 | 18.50 | 17.76 | 18.40 | +0.163% | 186,236 | +4.348% |
| 2025-12-09 | 18.35 | 18.50 | 18.05 | 18.37 | +0.273% | 182,796 | +4.518% |
| 2025-12-08 | 18.46 | 18.46 | 18.07 | 18.32 | -0.758% | 228,376 | +4.803% |
| 2025-12-05 | 18.24 | 18.49 | 18.13 | 18.46 | +1.429% | 358,371 | +4.009% |
| 2025-12-04 | 18.08 | 18.48 | 17.95 | 18.20 | +0.719% | 288,210 | +5.495% |
| 2025-12-03 | 17.98 | 18.14 | 17.79 | 18.07 | +0.501% | 307,566 | +6.253% |
| 2025-12-02 | 17.82 | 17.99 | 17.65 | 17.98 | +1.582% | 246,396 | +6.785% |
| 2025-12-01 | 18.00 | 18.13 | 17.55 | 17.70 | -1.557% | 272,504 | +8.475% |
| 2025-11-28 | 18.00 | 18.03 | 17.71 | 17.98 | +0.526% | 271,673 | +6.785% |
| 2025-11-26 | 17.76 | 17.92 | 17.25 | 17.89 | +1.108% | 201,283 | +7.347% |
| 2025-11-25 | 17.00 | 17.74 | 17.00 | 17.69 | -0.113% | 327,106 | +8.536% |
| 2025-11-24 | 17.31 | 17.75 | 17.20 | 17.71 | +2.311% | 243,254 | +8.413% |
| 2025-11-21 | 17.30 | 17.55 | 16.42 | 17.31 | +0.348% | 1,186,253 | +10.919% |
| 2025-11-20 | 18.21 | 18.75 | 17.25 | 17.25 | -6.189% | 530,428 | +11.304% |
| 2025-11-19 | 17.90 | 18.43 | 17.89 | 18.39 | +2.497% | 397,336 | +4.416% |
| 2025-11-18 | 17.71 | 17.98 | 17.15 | 17.94 | +0.504% | 305,172 | +7.023% |
| 2025-11-17 | 17.73 | 17.92 | 17.43 | 17.85 | +0.337% | 407,202 | +7.563% |
| 2025-11-14 | 17.86 | 17.86 | 17.30 | 17.79 | -1.875% | 539,579 | +7.926% |
| 2025-11-13 | 18.75 | 18.75 | 17.27 | 18.13 | -2.264% | 593,907 | +5.902% |
| 2025-11-12 | 18.17 | 18.75 | 18.17 | 18.55 | +2.373% | 305,151 | +3.504% |
| 2025-11-11 | 18.67 | 18.67 | 17.55 | 18.12 | -1.092% | 474,013 | +5.960% |
| 2025-11-10 | 18.50 | 18.67 | 17.77 | 18.32 | -0.543% | 543,796 | +4.803% |
| 2025-11-07 | 17.66 | 18.42 | 17.21 | 18.42 | +2.402% | 983,579 | +4.235% |
| 2025-11-06 | 18.36 | 18.52 | 17.64 | 17.99 | -2.715% | 568,585 | +6.738% |
| 2025-11-05 | 18.09 | 18.66 | 18.09 | 18.49 | +1.415% | 299,812 | +3.840% |
| 2025-11-04 | 18.80 | 18.80 | 18.09 | 18.23 | -4.244% | 733,822 | +5.309% |
| 2025-11-03 | 19.75 | 19.80 | 19.04 | 19.04 | -3.887% | 491,194 | +0.840% |
| 2025-10-31 | 19.70 | 19.85 | 19.28 | 19.81 | +0.763% | 653,677 | -3.079% |
| 2025-10-30 | 19.51 | 19.67 | 19.37 | 19.66 | +0.924% | 506,882 | -2.340% |
| 2025-10-29 | 19.34 | 20.00 | 19.34 | 19.48 | +1.670% | 1,489,547 | -1.437% |
| 2025-10-28 | 19.04 | 19.26 | 18.66 | 19.16 | +4.244% | 1,116,332 | +0.209% |
| 2025-10-27 | 18.72 | 18.88 | 18.37 | 18.38 | 0.000% | 467,062 | +4.461% |
| 2025-10-24 | 17.50 | 18.47 | 17.30 | 18.38 | +3.491% | 947,995 | +4.461% |
| 2025-10-23 | 17.95 | 18.02 | 17.56 | 17.76 | -0.782% | 426,716 | +8.108% |
| 2025-10-22 | 17.40 | 17.98 | 17.34 | 17.90 | +2.102% | 498,543 | +7.263% |
| 2025-10-21 | 17.75 | 18.25 | 17.00 | 17.53 | -1.064% | 646,804 | +9.517% |
| 2025-10-20 | 18.29 | 18.44 | 17.63 | 17.72 | -2.369% | 856,412 | +8.352% |
| 2025-10-17 | 18.56 | 18.58 | 17.60 | 18.15 | -2.681% | 1,103,660 | +5.785% |
| 2025-10-16 | 19.28 | 20.10 | 18.65 | 18.65 | -2.763% | 496,032 | +2.949% |
| 2025-10-15 | 18.76 | 19.30 | 18.76 | 19.18 | +2.457% | 536,219 | +0.104% |
| 2025-10-14 | 19.25 | 19.28 | 18.34 | 18.72 | -3.005% | 1,152,182 | +2.564% |
| 2025-10-13 | 18.65 | 20.00 | 18.51 | 19.30 | +5.005% | 1,023,362 | -0.518% |
| 2025-10-10 | 18.49 | 18.87 | 18.23 | 18.38 | +1.547% | 840,255 | +4.461% |
| 2025-10-09 | 18.70 | 19.00 | 17.69 | 18.10 | -0.822% | 548,215 | +6.077% |
| 2025-10-08 | 19.05 | 19.25 | 18.13 | 18.25 | -4.199% | 753,400 | +5.205% |
| 2025-10-07 | 19.50 | 19.78 | 18.75 | 19.05 | -1.855% | 735,384 | +0.787% |
| 2025-10-06 | 19.15 | 19.64 | 19.07 | 19.41 | +0.831% | 787,910 | -1.082% |
| 2025-10-03 | 20.10 | 20.10 | 19.21 | 19.25 | -3.942% | 501,365 | -0.260% |
| 2025-10-02 | 20.16 | 20.20 | 19.69 | 20.04 | +0.502% | 484,018 | -4.192% |
| 2025-10-01 | 20.10 | 20.32 | 19.91 | 19.94 | -0.449% | 615,218 | -3.711% |
| 2025-09-30 | 19.95 | 20.12 | 19.65 | 20.03 | +0.401% | 420,937 | -4.144% |
| 2025-09-29 | 20.36 | 20.50 | 19.82 | 19.95 | -0.938% | 390,016 | -3.759% |
| 2025-09-26 | 20.16 | 20.36 | 20.00 | 20.14 | +0.269% | 625,282 | -4.663% |
| 2025-09-25 | 19.50 | 20.14 | 19.45 | 20.09 | +2.422% | 1,129,419 | -4.406% |
| 2025-09-24 | 19.49 | 19.81 | 19.13 | 19.61 | +0.978% | 780,541 | -2.091% |
| 2025-09-23 | 19.70 | 19.70 | 18.95 | 19.42 | -0.359% | 1,012,412 | -1.133% |
| 2025-09-22 | 19.20 | 19.54 | 19.04 | 19.49 | +2.850% | 1,181,678 | -1.488% |
| 2025-09-19 | 18.58 | 18.98 | 18.50 | 18.95 | +1.882% | 991,385 | +1.319% |
| 2025-09-18 | 18.84 | 18.84 | 18.40 | 18.60 | +0.270% | 264,268 | +3.226% |
| 2025-09-17 | 18.44 | 18.60 | 18.20 | 18.55 | +0.488% | 181,094 | +3.504% |
| 2025-09-16 | 18.70 | 18.79 | 18.42 | 18.46 | -0.591% | 709,721 | +4.009% |
| 2025-09-15 | 17.50 | 18.67 | 17.45 | 18.57 | +6.174% | 1,112,238 | +3.394% |
| 2025-09-12 | 18.15 | 18.25 | 17.30 | 17.49 | -3.980% | 675,525 | +9.777% |
| 2025-09-11 | 18.21 | 18.38 | 18.10 | 18.21 | -0.573% | 248,099 | +5.408% |
| 2025-09-10 | 18.36 | 18.50 | 18.12 | 18.32 | -0.801% | 241,750 | +4.803% |
| 2025-09-09 | 18.65 | 18.71 | 18.25 | 18.47 | -0.896% | 426,980 | +3.964% |
| 2025-09-08 | 18.63 | 18.71 | 18.58 | 18.64 | +0.730% | 425,003 | +3.032% |
| 2025-09-05 | 18.00 | 18.70 | 18.00 | 18.50 | -0.054% | 299,250 | +3.784% |
| 2025-09-04 | 18.65 | 18.87 | 18.32 | 18.51 | -0.269% | 425,866 | +3.728% |
| 2025-09-03 | 18.55 | 18.65 | 18.47 | 18.56 | +0.284% | 388,869 | +3.448% |
| 2025-09-02 | 18.39 | 18.52 | 18.06 | 18.51 | +1.300% | 822,108 | +3.742% |
| 2025-08-29 | 17.99 | 18.48 | 17.99 | 18.27 | +3.396% | 692,155 | +5.090% |
| 2025-08-28 | 17.69 | 17.80 | 17.25 | 17.67 | +1.145% | 566,632 | +8.659% |
| 2025-08-27 | 17.38 | 17.49 | 17.15 | 17.47 | -0.057% | 270,164 | +9.903% |
| 2025-08-26 | 17.42 | 17.66 | 17.24 | 17.48 | +0.373% | 324,906 | +9.840% |
| 2025-08-25 | 17.15 | 17.44 | 17.14 | 17.41 | +1.723% | 427,841 | +10.250% |
| 2025-08-22 | 16.41 | 17.12 | 16.41 | 17.12 | +5.160% | 664,028 | +12.150% |
| 2025-08-21 | 16.10 | 16.43 | 16.01 | 16.28 | +1.118% | 367,007 | +17.936% |
| 2025-08-20 | 16.39 | 16.39 | 16.06 | 16.10 | -1.953% | 678,348 | +19.255% |
| 2025-08-19 | 16.79 | 16.79 | 16.27 | 16.42 | -2.836% | 336,032 | +16.926% |
| 2025-08-18 | 17.15 | 17.15 | 16.76 | 16.90 | +1.502% | 279,271 | +13.609% |
| 2025-08-15 | 16.30 | 16.90 | 16.09 | 16.65 | +1.463% | 429,936 | +15.315% |
| 2025-08-14 | 16.54 | 16.58 | 16.36 | 16.41 | -1.287% | 352,511 | +17.002% |
| 2025-08-13 | 16.45 | 16.72 | 16.43 | 16.62 | +1.428% | 431,700 | +15.496% |
| 2025-08-12 | 16.33 | 16.50 | 16.31 | 16.39 | -0.183% | 305,832 | +17.145% |
| 2025-08-11 | 16.42 | 16.75 | 16.34 | 16.42 | +0.425% | 682,056 | +16.931% |
| 2025-08-08 | 16.41 | 16.72 | 16.22 | 16.35 | +0.187% | 521,900 | +17.428% |
| 2025-08-07 | 17.30 | 17.30 | 16.21 | 16.32 | -4.394% | 463,921 | +17.647% |
| 2025-08-06 | 16.80 | 17.12 | 16.45 | 17.07 | +3.393% | 415,813 | +12.478% |
| 2025-08-05 | 16.53 | 16.63 | 16.22 | 16.51 | -0.001% | 268,675 | +16.294% |
| 2025-08-04 | 16.58 | 16.65 | 16.49 | 16.51 | +0.548% | 194,297 | +16.293% |
| 2025-08-01 | 16.00 | 16.51 | 15.82 | 16.42 | +1.984% | 288,434 | +16.931% |
| 2025-07-31 | 16.30 | 16.34 | 16.07 | 16.10 | -1.411% | 308,998 | +19.251% |
| 2025-07-30 | 16.23 | 16.85 | 16.21 | 16.33 | +0.678% | 170,169 | +17.568% |
| 2025-07-29 | 16.65 | 16.74 | 16.18 | 16.22 | -0.424% | 215,194 | +18.365% |
| 2025-07-28 | 16.50 | 16.65 | 16.25 | 16.29 | -2.397% | 232,089 | +17.864% |
| 2025-07-25 | 17.18 | 17.40 | 16.31 | 16.69 | -0.713% | 363,096 | +15.039% |
| 2025-07-24 | 16.49 | 16.92 | 16.23 | 16.81 | +2.876% | 324,466 | +14.218% |
| 2025-07-23 | 16.24 | 16.34 | 16.20 | 16.34 | +0.430% | 94,578 | +17.503% |
| 2025-07-22 | 16.26 | 16.33 | 16.17 | 16.27 | +0.222% | 278,557 | +18.009% |
| 2025-07-21 | 16.55 | 16.55 | 16.15 | 16.23 | -0.098% | 277,803 | +18.270% |
| 2025-07-18 | 16.22 | 16.40 | 16.12 | 16.25 | +0.247% | 307,738 | +18.154% |
| 2025-07-17 | 16.45 | 16.50 | 16.16 | 16.21 | -1.519% | 411,027 | +18.445% |
| 2025-07-16 | 16.60 | 16.86 | 16.34 | 16.46 | -1.437% | 326,489 | +16.646% |
| 2025-07-15 | 16.93 | 16.94 | 16.68 | 16.70 | -0.239% | 236,043 | +14.970% |
| 2025-07-14 | 16.65 | 17.11 | 16.65 | 16.74 | +0.541% | 248,844 | +14.695% |
| 2025-07-11 | 16.50 | 16.96 | 16.50 | 16.65 | +0.787% | 266,181 | +15.315% |
| 2025-07-10 | 16.50 | 16.99 | 16.28 | 16.52 | +0.793% | 366,685 | +16.223% |
| 2025-07-09 | 16.70 | 16.70 | 16.29 | 16.39 | -1.056% | 621,924 | +17.145% |
| 2025-07-08 | 17.05 | 17.74 | 16.54 | 16.57 | -3.129% | 397,860 | +15.907% |
| 2025-07-07 | 17.80 | 17.85 | 16.95 | 17.10 | -4.202% | 657,046 | +12.281% |
| 2025-07-03 | 18.50 | 18.50 | 17.75 | 17.85 | -2.192% | 242,034 | +7.563% |
| 2025-07-02 | 18.28 | 18.39 | 17.98 | 18.25 | -0.436% | 279,995 | +5.205% |
| 2025-07-01 | 18.60 | 18.70 | 18.30 | 18.33 | -2.188% | 164,387 | +4.746% |
| 2025-06-30 | 18.54 | 18.86 | 18.45 | 18.74 | +0.386% | 329,227 | +2.455% |
| 2025-06-27 | 18.76 | 18.93 | 18.42 | 18.67 | +0.150% | 1,064,892 | +2.850% |
| 2025-06-26 | 18.25 | 18.65 | 18.09 | 18.64 | +2.533% | 1,077,160 | +3.004% |
| 2025-06-25 | 18.12 | 18.39 | 17.91 | 18.18 | +0.941% | 677,155 | +5.613% |
| 2025-06-24 | 18.27 | 18.34 | 17.90 | 18.01 | -1.584% | 682,102 | +6.607% |
| 2025-06-23 | 18.12 | 18.30 | 17.95 | 18.30 | +1.949% | 564,752 | +4.919% |
| 2025-06-20 | 18.26 | 18.34 | 17.68 | 17.95 | -0.883% | 750,493 | +6.964% |
| 2025-06-18 | 17.21 | 18.13 | 17.18 | 18.11 | +5.230% | 1,476,159 | +6.019% |
| 2025-06-17 | 17.30 | 17.46 | 16.92 | 17.21 | +0.236% | 1,280,119 | +11.563% |
| 2025-06-16 | 17.94 | 17.96 | 17.13 | 17.17 | +1.355% | 877,765 | +11.826% |
| 2025-06-13 | 17.08 | 17.13 | 16.59 | 16.94 | -0.820% | 395,718 | +13.341% |
| 2025-06-12 | 16.90 | 17.09 | 16.65 | 17.08 | +2.032% | 336,569 | +12.412% |
| 2025-06-11 | 16.59 | 16.80 | 16.40 | 16.74 | +2.323% | 308,613 | +14.695% |
| 2025-06-10 | 16.98 | 16.98 | 16.21 | 16.36 | -3.138% | 510,939 | +17.359% |
| 2025-06-09 | 16.32 | 17.18 | 16.30 | 16.89 | +4.453% | 4,752,654 | +13.677% |
| 2025-06-06 | 16.05 | 16.80 | 15.96 | 16.17 | -0.676% | 273,062 | +18.738% |
| 2025-06-05 | 16.31 | 16.65 | 16.05 | 16.28 | +0.246% | 350,775 | +17.936% |
| 2025-06-04 | 16.23 | 16.33 | 15.89 | 16.24 | 0.000% | 383,206 | +18.227% |
| 2025-06-03 | 16.18 | 16.45 | 15.91 | 16.24 | +2.525% | 297,297 | +18.227% |
| 2025-06-02 | 16.40 | 16.44 | 15.81 | 15.84 | -2.101% | 265,584 | +21.212% |
| 2025-05-30 | 16.45 | 16.50 | 16.15 | 16.18 | -2.100% | 182,737 | +18.665% |
| 2025-05-29 | 16.63 | 17.17 | 16.24 | 16.53 | -0.619% | 221,489 | +16.174% |
| 2025-05-28 | 16.16 | 16.90 | 16.16 | 16.63 | +1.900% | 174,731 | +15.454% |
| 2025-05-27 | 17.10 | 17.14 | 16.32 | 16.32 | -3.260% | 522,902 | +17.647% |
| 2025-05-23 | 16.32 | 17.09 | 16.23 | 16.87 | +8.349% | 990,114 | +13.811% |
| 2025-05-22 | 15.01 | 15.69 | 15.01 | 15.57 | +2.434% | 254,004 | +23.314% |
| 2025-05-21 | 15.27 | 15.85 | 15.15 | 15.20 | -1.170% | 555,018 | +26.316% |
| 2025-05-20 | 15.92 | 16.11 | 15.38 | 15.38 | -3.026% | 270,315 | +24.837% |
| 2025-05-19 | 15.80 | 16.40 | 15.70 | 15.86 | +0.507% | 229,291 | +21.059% |
| 2025-05-16 | 16.08 | 16.11 | 15.68 | 15.78 | -1.866% | 255,316 | +21.673% |
| 2025-05-15 | 15.80 | 16.27 | 15.80 | 16.08 | +0.062% | 195,769 | +19.403% |
| 2025-05-14 | 16.48 | 16.48 | 15.85 | 16.07 | -2.488% | 279,191 | +19.477% |
| 2025-05-13 | 16.49 | 16.55 | 15.76 | 16.48 | +1.478% | 534,710 | +16.505% |
| 2025-05-12 | 16.25 | 16.25 | 15.71 | 16.24 | +3.571% | 430,698 | +18.227% |
| 2025-05-09 | 15.52 | 16.00 | 15.52 | 15.68 | -0.822% | 268,772 | +22.449% |
| 2025-05-08 | 16.30 | 16.30 | 15.69 | 15.81 | -2.407% | 233,126 | +21.442% |
| 2025-05-07 | 15.98 | 16.21 | 15.80 | 16.20 | +1.951% | 580,701 | +18.519% |
| 2025-05-06 | 15.15 | 15.91 | 15.05 | 15.89 | +4.746% | 330,926 | +20.831% |
| 2025-05-05 | 15.46 | 15.53 | 15.16 | 15.17 | -2.129% | 228,855 | +26.566% |
| 2025-05-02 | 15.52 | 15.56 | 15.38 | 15.50 | +1.639% | 464,789 | +23.871% |
| 2025-05-01 | 14.90 | 15.50 | 14.89 | 15.25 | +1.870% | 362,410 | +25.902% |
| 2025-04-30 | 14.87 | 15.00 | 14.59 | 14.97 | +0.537% | 444,068 | +28.257% |
| 2025-04-29 | 14.95 | 15.14 | 14.78 | 14.89 | -0.601% | 308,429 | +28.946% |
| 2025-04-28 | 14.70 | 15.15 | 14.70 | 14.98 | +1.285% | 405,241 | +28.171% |
| 2025-04-25 | 14.30 | 14.85 | 14.30 | 14.79 | +1.510% | 179,943 | +29.817% |
| 2025-04-24 | 14.23 | 14.78 | 14.22 | 14.57 | +2.692% | 321,376 | +31.778% |
| 2025-04-23 | 13.96 | 14.29 | 13.82 | 14.19 | +2.145% | 678,087 | +35.326% |
| 2025-04-22 | 13.40 | 13.99 | 13.40 | 13.89 | +1.313% | 205,644 | +38.229% |
| 2025-04-21 | 13.70 | 13.90 | 13.44 | 13.71 | -1.273% | 448,902 | +40.044% |
| 2025-04-17 | 13.80 | 14.40 | 13.73 | 13.89 | +1.437% | 437,695 | +38.261% |
| 2025-04-16 | 13.50 | 14.20 | 13.26 | 13.69 | -0.653% | 298,397 | +40.248% |
| 2025-04-15 | 14.16 | 14.40 | 13.76 | 13.78 | -2.684% | 231,304 | +39.332% |
| 2025-04-14 | 14.40 | 14.40 | 13.83 | 14.16 | 0.000% | 418,734 | +35.593% |