STHRF
STRATHCONA RES LTD
stockOTC
EODOct 2, 2026
27.67USD+1.078%(+0.30)35,167
STHRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.71 | 28.71 | 26.77 | 27.66 | +1.078% | 35,167 | 0.000% |
| 2026-10-01 | 26.94 | 27.56 | 26.94 | 27.37 | +0.037% | 24,661 | +1.078% |
| 2026-09-30 | 27.44 | 27.75 | 27.36 | 27.36 | +0.607% | 11,980 | +1.115% |
| 2026-09-29 | 27.35 | 27.63 | 27.10 | 27.20 | -1.519% | 35,936 | +1.728% |
| 2026-09-28 | 27.30 | 28.04 | 27.30 | 27.61 | +0.986% | 181,155 | +0.183% |
| 2026-09-25 | 27.54 | 27.54 | 27.09 | 27.34 | -1.989% | 47,541 | +1.170% |
| 2026-09-24 | 27.67 | 28.49 | 27.67 | 27.90 | +1.021% | 166,864 | -0.842% |
| 2026-09-23 | 28.12 | 28.23 | 27.61 | 27.62 | -1.820% | 56,553 | +0.170% |
| 2026-09-22 | 28.75 | 28.78 | 28.05 | 28.13 | -2.866% | 65,547 | -1.653% |
| 2026-09-21 | 30.25 | 30.25 | 28.86 | 28.96 | -3.979% | 62,596 | -4.472% |
| 2026-09-18 | 30.57 | 30.57 | 30.08 | 30.16 | -0.659% | 72,649 | -8.273% |
| 2026-09-17 | 30.41 | 30.52 | 30.31 | 30.36 | -0.654% | 12,382 | -8.877% |
| 2026-09-16 | 32.66 | 32.66 | 30.20 | 30.56 | -7.186% | 175,663 | -9.473% |
| 2026-09-15 | 32.21 | 33.18 | 32.21 | 32.93 | +3.139% | 58,789 | -15.978% |
| 2026-09-14 | 34.94 | 34.94 | 31.79 | 31.92 | +0.390% | 59,493 | -13.341% |
| 2026-09-11 | 31.93 | 31.93 | 31.41 | 31.80 | -1.395% | 144,136 | -13.003% |
| 2026-09-10 | 32.92 | 32.94 | 32.15 | 32.25 | -1.767% | 19,768 | -14.217% |
| 2026-09-09 | 32.50 | 33.19 | 32.45 | 32.83 | +2.226% | 10,499 | -15.733% |
| 2026-09-08 | 32.00 | 32.40 | 31.82 | 32.12 | +3.098% | 12,035 | -13.856% |
| 2026-09-04 | 30.78 | 31.15 | 30.01 | 31.15 | -0.096% | 16,493 | -11.188% |
| 2026-09-03 | 31.70 | 31.78 | 31.15 | 31.18 | -1.510% | 13,974 | -11.273% |
| 2026-09-02 | 31.29 | 31.66 | 31.29 | 31.66 | +0.152% | 4,224 | -12.613% |
| 2026-09-01 | 31.39 | 31.61 | 31.06 | 31.61 | +2.630% | 24,761 | -12.480% |
| 2026-08-31 | 31.15 | 31.15 | 30.30 | 30.80 | +1.818% | 25,409 | -10.179% |
| 2026-08-28 | 30.45 | 30.45 | 30.11 | 30.25 | -2.827% | 20,364 | -8.545% |
| 2026-08-27 | 30.45 | 31.23 | 30.21 | 31.13 | +1.915% | 29,735 | -11.131% |
| 2026-08-26 | 30.20 | 30.76 | 30.20 | 30.55 | +0.454% | 46,391 | -9.429% |
| 2026-08-25 | 31.25 | 31.25 | 30.41 | 30.41 | -2.648% | 123,576 | -9.018% |
| 2026-08-24 | 31.71 | 31.75 | 31.09 | 31.23 | -2.695% | 29,001 | -11.427% |
| 2026-08-21 | 32.65 | 32.65 | 31.87 | 32.10 | -0.610% | 213,753 | -13.814% |
| 2026-08-20 | 32.90 | 33.06 | 32.16 | 32.30 | +0.611% | 23,656 | -14.339% |
| 2026-08-19 | 32.97 | 33.12 | 32.10 | 32.10 | +0.219% | 29,526 | -13.816% |
| 2026-08-18 | 32.00 | 32.10 | 31.80 | 32.03 | +0.755% | 12,791 | -13.628% |
| 2026-08-17 | 31.24 | 31.82 | 31.24 | 31.79 | +2.087% | 46,864 | -12.976% |
| 2026-08-14 | 30.64 | 31.20 | 30.64 | 31.14 | +2.976% | 34,596 | -11.159% |
| 2026-08-13 | 30.50 | 30.62 | 29.88 | 30.24 | -1.273% | 9,822 | -8.515% |
| 2026-08-12 | 30.71 | 30.88 | 30.53 | 30.63 | -0.261% | 20,734 | -9.680% |
| 2026-08-11 | 30.88 | 30.88 | 30.23 | 30.71 | +1.320% | 18,270 | -9.915% |
| 2026-08-10 | 27.80 | 30.42 | 27.80 | 30.31 | +9.470% | 35,591 | -8.726% |
| 2026-08-07 | 28.19 | 28.68 | 27.69 | 27.69 | -2.644% | 19,580 | -0.083% |
| 2026-08-06 | 28.43 | 28.57 | 27.72 | 28.44 | +2.783% | 52,216 | -2.725% |
| 2026-08-05 | 29.69 | 29.69 | 27.67 | 27.67 | -4.685% | 33,580 | -0.018% |
| 2026-08-04 | 29.43 | 29.46 | 28.91 | 29.03 | -3.007% | 17,958 | -4.702% |
| 2026-08-03 | 31.05 | 31.05 | 29.00 | 29.93 | -1.416% | 4,253 | -7.568% |
| 2026-07-31 | 29.97 | 30.57 | 29.97 | 30.36 | +3.001% | 72,667 | -8.877% |
| 2026-07-30 | 29.56 | 29.64 | 29.40 | 29.48 | -0.689% | 86,423 | -6.142% |
| 2026-07-29 | 29.51 | 29.78 | 29.37 | 29.68 | +5.824% | 186,217 | -6.789% |
| 2026-07-28 | 28.59 | 28.59 | 27.80 | 28.05 | -2.697% | 109,117 | -1.360% |
| 2026-07-27 | 29.06 | 29.39 | 28.63 | 28.82 | -3.129% | 64,147 | -4.021% |
| 2026-07-24 | 30.14 | 30.14 | 29.48 | 29.75 | -1.278% | 11,367 | -7.024% |
| 2026-07-23 | 30.48 | 30.48 | 29.78 | 30.14 | +1.612% | 37,062 | -8.212% |
| 2026-07-22 | 30.02 | 30.02 | 29.36 | 29.66 | +3.478% | 6,967 | -6.733% |
| 2026-07-21 | 28.43 | 28.66 | 28.40 | 28.66 | +0.933% | 165,259 | -3.489% |
| 2026-07-20 | 28.17 | 28.48 | 27.90 | 28.40 | +0.888% | 48,185 | -2.588% |
| 2026-07-17 | 28.18 | 28.52 | 27.99 | 28.15 | +1.368% | 33,684 | -1.723% |
| 2026-07-16 | 28.02 | 28.29 | 27.70 | 27.77 | -0.359% | 84,159 | -0.378% |
| 2026-07-15 | 28.58 | 28.58 | 27.63 | 27.87 | -2.655% | 59,825 | -0.736% |
| 2026-07-14 | 28.96 | 29.14 | 28.45 | 28.63 | +0.070% | 9,972 | -3.371% |
| 2026-07-13 | 28.00 | 28.79 | 27.93 | 28.61 | +4.643% | 71,485 | -3.303% |
| 2026-07-10 | 27.21 | 27.38 | 27.20 | 27.34 | -0.411% | 22,739 | +1.187% |
| 2026-07-09 | 27.30 | 27.47 | 26.83 | 27.45 | +0.158% | 164,198 | +0.771% |
| 2026-07-08 | 27.82 | 27.83 | 27.00 | 27.41 | +3.366% | 61,963 | +0.930% |
| 2026-07-07 | 25.86 | 26.63 | 25.86 | 26.52 | +3.159% | 19,679 | +4.327% |
| 2026-07-06 | 26.50 | 26.50 | 25.66 | 25.71 | -2.568% | 10,651 | +7.623% |
| 2026-07-02 | 26.45 | 26.67 | 26.13 | 26.38 | +0.011% | 70,578 | +4.859% |
| 2026-07-01 | 26.25 | 26.38 | 25.88 | 26.38 | -1.124% | 4,198 | +4.871% |
| 2026-06-30 | 27.05 | 27.10 | 26.68 | 26.68 | -0.707% | 53,299 | +3.692% |
| 2026-06-29 | 27.36 | 27.36 | 26.86 | 26.87 | -1.031% | 34,884 | +2.959% |
| 2026-06-26 | 27.07 | 27.21 | 27.00 | 27.15 | -0.531% | 66,248 | +1.897% |
| 2026-06-25 | 27.25 | 27.46 | 26.75 | 27.30 | +0.868% | 29,939 | +1.356% |
| 2026-06-24 | 28.38 | 28.38 | 26.89 | 27.06 | -7.329% | 49,766 | +2.236% |
| 2026-06-23 | 28.79 | 29.20 | 28.78 | 29.20 | +0.137% | 31,962 | -5.257% |
| 2026-06-22 | 28.12 | 29.16 | 28.12 | 29.16 | +2.893% | 40,415 | -5.127% |
| 2026-06-18 | 29.27 | 29.51 | 28.01 | 28.34 | -4.803% | 53,900 | -2.382% |
| 2026-06-17 | 30.09 | 30.33 | 29.77 | 29.77 | -1.063% | 26,008 | -7.071% |
| 2026-06-16 | 29.15 | 30.38 | 29.15 | 30.09 | -1.677% | 79,046 | -8.059% |
| 2026-06-15 | 32.00 | 32.00 | 29.81 | 30.60 | -3.975% | 11,243 | -9.601% |
| 2026-06-12 | 32.61 | 32.61 | 31.84 | 31.87 | -4.237% | 8,399 | -13.194% |
| 2026-06-11 | 33.87 | 33.89 | 33.21 | 33.28 | -1.422% | 7,399 | -16.872% |
| 2026-06-10 | 33.15 | 34.17 | 33.15 | 33.76 | +5.204% | 32,585 | -18.054% |
| 2026-06-09 | 34.00 | 34.00 | 31.68 | 32.09 | -5.098% | 11,318 | -13.789% |
| 2026-06-08 | 34.69 | 34.84 | 33.78 | 33.81 | -1.186% | 61,967 | -18.185% |
| 2026-06-05 | 34.26 | 34.50 | 33.49 | 34.22 | -1.269% | 62,247 | -19.155% |
| 2026-06-04 | 33.31 | 34.85 | 33.30 | 34.66 | +4.037% | 37,035 | -20.182% |
| 2026-06-03 | 33.30 | 33.85 | 33.28 | 33.31 | +0.589% | 18,336 | -16.959% |
| 2026-06-02 | 32.85 | 33.30 | 32.70 | 33.12 | +0.977% | 45,359 | -16.470% |
| 2026-06-01 | 31.75 | 33.31 | 31.75 | 32.80 | +2.362% | 70,249 | -15.654% |
| 2026-05-29 | 31.80 | 32.04 | 31.62 | 32.04 | -0.147% | 137,543 | -13.662% |
| 2026-05-28 | 31.40 | 32.54 | 31.40 | 32.09 | +2.035% | 68,374 | -13.789% |
| 2026-05-27 | 31.76 | 31.99 | 31.28 | 31.45 | -3.557% | 41,754 | -12.035% |
| 2026-05-26 | 33.80 | 34.03 | 32.43 | 32.61 | -4.925% | 49,664 | -15.164% |
| 2026-05-22 | 34.37 | 35.82 | 34.00 | 34.30 | -0.206% | 24,777 | -19.342% |
| 2026-05-21 | 36.28 | 36.28 | 34.33 | 34.37 | -3.319% | 61,204 | -19.508% |
| 2026-05-20 | 37.35 | 37.35 | 35.55 | 35.55 | -4.972% | 59,675 | -22.180% |
| 2026-05-19 | 38.22 | 38.22 | 36.17 | 37.41 | +3.917% | 36,547 | -26.049% |
| 2026-05-18 | 35.61 | 40.52 | 35.24 | 36.00 | +2.215% | 39,641 | -23.153% |
| 2026-05-15 | 33.50 | 35.31 | 33.30 | 35.22 | +6.663% | 22,199 | -21.451% |
| 2026-05-14 | 31.87 | 33.25 | 31.87 | 33.02 | +2.802% | 17,618 | -16.217% |
| 2026-05-13 | 32.37 | 32.51 | 31.95 | 32.12 | -0.919% | 9,484 | -13.870% |
| 2026-05-12 | 31.89 | 32.42 | 31.84 | 32.42 | +2.233% | 17,140 | -14.662% |
| 2026-05-11 | 31.42 | 31.87 | 31.26 | 31.71 | +3.662% | 8,898 | -12.756% |
| 2026-05-08 | 30.70 | 31.42 | 30.57 | 30.59 | -0.682% | 20,967 | -9.562% |
| 2026-05-07 | 30.71 | 31.05 | 28.98 | 30.80 | -3.738% | 17,857 | -10.179% |
| 2026-05-06 | 32.35 | 32.83 | 31.57 | 32.00 | -5.062% | 14,240 | -13.536% |
| 2026-05-05 | 32.96 | 33.85 | 32.50 | 33.70 | +1.757% | 15,959 | -17.913% |
| 2026-05-04 | 32.59 | 33.86 | 32.50 | 33.12 | +0.536% | 21,837 | -16.470% |
| 2026-05-01 | 31.60 | 32.94 | 30.81 | 32.94 | +4.782% | 25,690 | -16.023% |
| 2026-04-30 | 29.67 | 31.45 | 29.67 | 31.44 | +5.468% | 23,566 | -12.007% |
| 2026-04-29 | 28.57 | 29.88 | 28.57 | 29.81 | +5.187% | 9,351 | -7.196% |
| 2026-04-28 | 28.14 | 28.64 | 28.09 | 28.34 | +1.577% | 6,369 | -2.382% |
| 2026-04-27 | 27.55 | 28.00 | 27.44 | 27.90 | +3.372% | 10,391 | -0.842% |
| 2026-04-24 | 27.01 | 27.07 | 26.60 | 26.99 | -1.045% | 13,281 | +2.501% |
| 2026-04-23 | 27.40 | 27.40 | 26.89 | 27.27 | +1.019% | 3,112 | +1.430% |
| 2026-04-22 | 27.77 | 27.79 | 26.90 | 27.00 | -0.185% | 20,276 | +2.463% |
| 2026-04-21 | 26.86 | 27.05 | 26.74 | 27.05 | +1.577% | 38,853 | +2.274% |
| 2026-04-20 | 30.04 | 30.04 | 26.62 | 26.63 | +1.255% | 116,391 | +3.887% |
| 2026-04-17 | 26.75 | 27.50 | 25.82 | 26.30 | -5.396% | 94,796 | +5.190% |
| 2026-04-16 | 28.20 | 28.23 | 27.75 | 27.80 | +2.988% | 70,939 | -0.486% |
| 2026-04-15 | 25.72 | 27.41 | 25.72 | 26.99 | -0.991% | 141,423 | +2.488% |
| 2026-04-14 | 28.60 | 28.60 | 27.26 | 27.26 | -4.603% | 72,431 | +1.473% |
| 2026-04-13 | 31.14 | 31.14 | 28.39 | 28.58 | +1.276% | 118,124 | -3.198% |
| 2026-04-10 | 28.47 | 28.82 | 28.17 | 28.22 | +0.840% | 88,246 | -1.963% |
| 2026-04-09 | 29.00 | 29.21 | 27.82 | 27.98 | -3.035% | 81,499 | -1.140% |
| 2026-04-08 | 28.00 | 29.12 | 27.22 | 28.86 | -6.559% | 100,917 | -4.141% |
| 2026-04-07 | 31.00 | 31.19 | 30.63 | 30.89 | +1.478% | 29,931 | -10.428% |
| 2026-04-06 | 28.78 | 30.45 | 28.78 | 30.44 | +0.582% | 39,678 | -9.104% |
| 2026-04-02 | 30.57 | 30.84 | 29.90 | 30.26 | +4.532% | 43,688 | -8.576% |
| 2026-04-01 | 31.77 | 31.77 | 28.61 | 28.95 | -4.494% | 26,502 | -4.432% |
| 2026-03-31 | 32.00 | 32.00 | 29.65 | 30.31 | -2.106% | 46,389 | -8.726% |
| 2026-03-30 | 31.40 | 31.68 | 30.42 | 30.96 | +2.286% | 125,640 | -10.649% |
| 2026-03-27 | 28.70 | 30.42 | 28.41 | 30.27 | +6.173% | 126,902 | -8.606% |
| 2026-03-26 | 27.47 | 28.57 | 26.92 | 28.51 | +5.499% | 28,389 | -2.964% |
| 2026-03-25 | 27.53 | 27.53 | 27.02 | 27.02 | -3.565% | 52,663 | +2.372% |
| 2026-03-24 | 27.99 | 28.76 | 27.86 | 28.02 | +0.225% | 5,654 | -1.277% |
| 2026-03-23 | 28.19 | 28.20 | 27.29 | 27.96 | -2.238% | 120,483 | -1.055% |
| 2026-03-20 | 27.46 | 29.07 | 27.46 | 28.60 | -1.277% | 211,245 | -3.269% |
| 2026-03-19 | 28.91 | 29.36 | 28.74 | 28.97 | +1.365% | 52,938 | -4.505% |
| 2026-03-18 | 28.82 | 28.84 | 28.48 | 28.58 | +0.492% | 38,884 | -3.202% |
| 2026-03-17 | 27.85 | 28.57 | 27.85 | 28.44 | +0.317% | 11,234 | -2.725% |
| 2026-03-16 | 29.29 | 29.29 | 28.30 | 28.35 | -1.391% | 10,533 | -2.416% |
| 2026-03-13 | 28.93 | 29.21 | 28.25 | 28.75 | -0.643% | 27,337 | -3.774% |
| 2026-03-12 | 29.08 | 29.35 | 28.28 | 28.94 | +1.947% | 57,908 | -4.392% |
| 2026-03-11 | 27.50 | 28.40 | 27.49 | 28.38 | +4.351% | 74,040 | -2.531% |
| 2026-03-10 | 26.49 | 27.23 | 26.49 | 27.20 | +5.795% | 74,166 | +1.710% |
| 2026-03-09 | 29.00 | 29.00 | 25.69 | 25.71 | +2.412% | 41,407 | +7.604% |
| 2026-03-06 | 23.99 | 25.44 | 23.99 | 25.10 | +5.641% | 76,536 | +10.199% |
| 2026-03-05 | 23.45 | 23.80 | 22.98 | 23.76 | +4.457% | 29,264 | +16.416% |
| 2026-03-04 | 22.85 | 22.97 | 22.67 | 22.75 | -0.438% | 7,192 | +21.604% |
| 2026-03-03 | 22.59 | 23.28 | 22.16 | 22.85 | +3.394% | 7,480 | +21.072% |
| 2026-03-02 | 22.53 | 22.53 | 21.94 | 22.10 | +0.649% | 19,842 | +25.181% |
| 2026-02-27 | 21.23 | 22.02 | 21.23 | 21.96 | +3.475% | 3,787 | +25.993% |
| 2026-02-26 | 21.28 | 21.28 | 20.76 | 21.22 | +0.094% | 3,907 | +30.372% |
| 2026-02-25 | 21.18 | 21.32 | 20.86 | 21.20 | +1.092% | 3,409 | +30.495% |
| 2026-02-24 | 21.50 | 21.50 | 20.92 | 20.97 | -2.460% | 12,798 | +31.920% |
| 2026-02-23 | 22.10 | 22.12 | 21.50 | 21.50 | -2.461% | 4,016 | +28.674% |
| 2026-02-20 | 22.01 | 22.09 | 21.79 | 22.04 | +0.348% | 9,029 | +25.508% |
| 2026-02-19 | 21.52 | 22.09 | 21.52 | 21.97 | +2.072% | 43,147 | +25.945% |
| 2026-02-18 | 21.40 | 21.69 | 21.25 | 21.52 | +2.427% | 18,416 | +28.555% |
| 2026-02-17 | 20.80 | 21.01 | 20.46 | 21.01 | +1.156% | 6,617 | +31.675% |
| 2026-02-13 | 20.35 | 20.80 | 20.35 | 20.77 | +2.114% | 11,734 | +33.197% |
| 2026-02-12 | 20.80 | 20.95 | 20.30 | 20.34 | -1.976% | 13,769 | +36.013% |
| 2026-02-11 | 20.68 | 21.03 | 20.50 | 20.75 | +0.973% | 17,619 | +33.325% |
| 2026-02-10 | 21.78 | 21.78 | 20.54 | 20.55 | -0.170% | 5,607 | +34.623% |
| 2026-02-09 | 20.73 | 20.73 | 20.34 | 20.59 | +1.205% | 13,584 | +34.394% |
| 2026-02-06 | 20.05 | 20.41 | 20.05 | 20.34 | +2.883% | 13,441 | +36.013% |
| 2026-02-05 | 19.92 | 19.92 | 19.45 | 19.77 | -0.503% | 11,297 | +39.934% |
| 2026-02-04 | 19.78 | 19.87 | 19.53 | 19.87 | +2.528% | 20,553 | +39.230% |
| 2026-02-03 | 19.51 | 19.61 | 19.14 | 19.38 | +1.466% | 11,538 | +42.750% |
| 2026-02-02 | 18.98 | 19.22 | 18.98 | 19.10 | -0.261% | 18,553 | +44.843% |
| 2026-01-30 | 19.79 | 19.86 | 19.15 | 19.15 | -2.196% | 30,082 | +44.465% |
| 2026-01-29 | 19.99 | 20.15 | 19.56 | 19.58 | +0.205% | 101,126 | +41.292% |
| 2026-01-28 | 19.76 | 19.95 | 19.54 | 19.54 | -0.102% | 37,518 | +41.581% |
| 2026-01-27 | 20.13 | 20.13 | 19.56 | 19.56 | -0.102% | 11,258 | +41.437% |
| 2026-01-26 | 19.54 | 19.60 | 19.31 | 19.58 | +0.410% | 6,056 | +41.292% |
| 2026-01-23 | 19.27 | 19.73 | 19.27 | 19.50 | +2.686% | 93,373 | +41.872% |
| 2026-01-22 | 20.18 | 20.18 | 18.80 | 18.99 | -0.367% | 10,791 | +45.682% |
| 2026-01-21 | 19.35 | 19.37 | 19.02 | 19.06 | +1.410% | 8,412 | +45.147% |
| 2026-01-20 | 19.16 | 19.50 | 18.70 | 18.80 | +0.727% | 13,549 | +47.193% |
| 2026-01-16 | 18.63 | 18.70 | 18.63 | 18.66 | +0.158% | 4,433 | +48.263% |
| 2026-01-15 | 18.66 | 18.78 | 18.60 | 18.63 | -0.534% | 9,134 | +48.497% |
| 2026-01-14 | 19.20 | 19.24 | 18.73 | 18.73 | -3.304% | 19,163 | +47.704% |
| 2026-01-13 | 19.42 | 19.47 | 19.35 | 19.37 | +1.255% | 24,323 | +42.824% |
| 2026-01-12 | 18.23 | 19.29 | 18.23 | 19.13 | +0.479% | 15,243 | +44.616% |
| 2026-01-09 | 19.75 | 19.82 | 19.03 | 19.04 | -1.379% | 9,341 | +45.309% |
| 2026-01-08 | 19.35 | 19.50 | 19.30 | 19.30 | -0.207% | 1,650 | +43.305% |
| 2026-01-07 | 19.87 | 19.87 | 19.34 | 19.34 | -4.563% | 15,533 | +43.009% |
| 2026-01-06 | 20.24 | 20.35 | 20.24 | 20.27 | -1.025% | 10,219 | +36.482% |
| 2026-01-05 | 20.41 | 20.50 | 20.00 | 20.48 | -2.476% | 27,475 | +35.083% |
| 2026-01-02 | 20.90 | 21.00 | 20.52 | 21.00 | +0.478% | 12,043 | +31.738% |
| 2025-12-31 | 21.14 | 21.14 | 20.90 | 20.90 | -1.182% | 13,419 | +32.368% |
| 2025-12-30 | 21.31 | 21.31 | 21.00 | 21.15 | +0.237% | 2,852 | +30.804% |
| 2025-12-29 | 21.04 | 21.10 | 20.84 | 21.10 | 0.000% | 10,625 | +31.114% |
| 2025-12-26 | 21.45 | 21.45 | 21.10 | 21.10 | +1.141% | 3,226 | +31.114% |
| 2025-12-24 | 20.90 | 20.95 | 20.80 | 20.86 | -1.826% | 805 | +32.610% |
| 2025-12-23 | 21.95 | 22.12 | 21.25 | 21.25 | -25.334% | 1,857 | +30.188% |
| 2025-12-22 | 28.52 | 28.68 | 28.28 | 28.46 | -1.181% | 68,052 | -2.793% |
| 2025-12-19 | 29.54 | 29.54 | 28.80 | 28.80 | -3.161% | 411 | -3.941% |
| 2025-12-18 | 30.30 | 30.30 | 29.67 | 29.74 | -2.107% | 2,862 | -6.977% |
| 2025-12-17 | 30.38 | 30.38 | 30.38 | 30.38 | +0.956% | 1,032 | -8.937% |
| 2025-12-16 | 30.01 | 30.09 | 30.00 | 30.09 | -1.174% | 3,402 | -8.067% |
| 2025-12-15 | 30.46 | 30.71 | 30.06 | 30.45 | +0.099% | 17,004 | -9.146% |
| 2025-12-12 | 30.80 | 30.80 | 30.25 | 30.42 | -0.509% | 3,218 | -9.057% |
| 2025-12-11 | 30.54 | 30.78 | 30.54 | 30.58 | +0.677% | 12,798 | -9.519% |
| 2025-12-10 | 30.38 | 30.38 | 30.20 | 30.37 | +1.183% | 7,212 | -8.907% |
| 2025-12-09 | 30.62 | 30.66 | 30.02 | 30.02 | -4.105% | 32,417 | -7.829% |
| 2025-12-08 | 31.49 | 32.62 | 31.15 | 31.30 | -0.414% | 31,428 | -11.613% |
| 2025-12-05 | 31.27 | 31.73 | 31.27 | 31.43 | +0.608% | 17,923 | -11.979% |
| 2025-12-04 | 31.22 | 31.30 | 31.12 | 31.24 | +1.742% | 2,094 | -11.444% |
| 2025-12-03 | 30.41 | 30.70 | 30.41 | 30.70 | +0.507% | 895 | -9.901% |
| 2025-12-02 | 30.50 | 30.56 | 30.37 | 30.55 | -1.610% | 5,254 | -9.444% |
| 2025-12-01 | 29.90 | 31.11 | 29.68 | 31.05 | +3.846% | 8,890 | -10.902% |
| 2025-11-28 | 30.00 | 30.05 | 29.90 | 29.90 | +2.503% | 4,834 | -7.475% |
| 2025-11-26 | 28.45 | 29.28 | 28.31 | 29.17 | +0.241% | 26,256 | -5.159% |
| 2025-11-25 | 29.25 | 29.25 | 29.10 | 29.10 | -2.597% | 28,466 | -4.931% |
| 2025-11-24 | 30.18 | 30.18 | 29.88 | 29.88 | -0.757% | 25,225 | -7.401% |
| 2025-11-21 | 30.49 | 30.52 | 29.96 | 30.10 | -2.265% | 27,633 | -8.102% |
| 2025-11-20 | 31.24 | 31.72 | 30.64 | 30.80 | +1.837% | 73,322 | -10.183% |
| 2025-11-19 | 29.95 | 30.27 | 29.95 | 30.25 | -2.589% | 36,451 | -8.533% |
| 2025-11-18 | 29.50 | 31.05 | 29.50 | 31.05 | +5.254% | 15,210 | -10.902% |
| 2025-11-17 | 29.13 | 29.58 | 29.13 | 29.50 | +0.993% | 5,919 | -6.220% |
| 2025-11-14 | 28.94 | 29.21 | 28.94 | 29.21 | -0.068% | 8,920 | -5.289% |
| 2025-11-13 | 29.50 | 29.50 | 29.23 | 29.23 | -1.250% | 4,469 | -5.354% |
| 2025-11-12 | 29.45 | 29.66 | 29.45 | 29.60 | +0.441% | 5,869 | -6.537% |
| 2025-11-11 | 28.57 | 29.65 | 28.57 | 29.47 | +1.202% | 20,527 | -6.125% |
| 2025-11-10 | 28.00 | 29.55 | 28.00 | 29.12 | +6.007% | 29,323 | -4.997% |
| 2025-11-07 | 27.35 | 27.51 | 26.70 | 27.47 | +0.439% | 46,011 | +0.710% |
| 2025-11-06 | 26.08 | 27.47 | 25.95 | 27.35 | +4.669% | 70,223 | +1.152% |
| 2025-11-05 | 25.93 | 26.13 | 25.93 | 26.13 | +1.713% | 2,424 | +5.874% |
| 2025-11-04 | 26.19 | 26.22 | 25.69 | 25.69 | -3.130% | 60,342 | +7.688% |
| 2025-11-03 | 26.52 | 26.52 | 26.52 | 26.52 | +0.645% | 4,736 | +4.317% |
| 2025-10-31 | 26.36 | 26.52 | 26.35 | 26.35 | +0.289% | 14,470 | +4.991% |
| 2025-10-30 | 26.27 | 26.27 | 26.27 | 26.27 | +0.744% | 3,654 | +5.294% |
| 2025-10-29 | 26.20 | 26.23 | 26.08 | 26.08 | +0.487% | 4,562 | +6.077% |
| 2025-10-28 | 25.82 | 25.97 | 25.76 | 25.95 | +0.517% | 20,592 | +6.594% |
| 2025-10-27 | 25.55 | 25.84 | 25.55 | 25.82 | +2.338% | 5,071 | +7.146% |
| 2025-10-24 | 25.34 | 25.49 | 25.23 | 25.23 | -2.133% | 6,215 | +9.651% |
| 2025-10-23 | 25.70 | 25.91 | 25.70 | 25.78 | +1.496% | 28,904 | +7.312% |
| 2025-10-22 | 25.40 | 25.40 | 25.10 | 25.40 | +1.058% | 2,702 | +8.917% |
| 2025-10-21 | 25.04 | 25.23 | 25.04 | 25.13 | -1.859% | 12,479 | +10.070% |
| 2025-10-20 | 25.60 | 25.73 | 25.26 | 25.61 | -0.041% | 10,269 | +8.024% |
| 2025-10-17 | 25.59 | 25.67 | 25.58 | 25.62 | +0.995% | 10,769 | +7.980% |
| 2025-10-16 | 25.64 | 25.82 | 25.30 | 25.37 | -1.598% | 22,510 | +9.055% |
| 2025-10-15 | 26.34 | 26.34 | 25.50 | 25.78 | -2.237% | 23,996 | +7.312% |
| 2025-10-14 | 26.25 | 26.40 | 25.94 | 26.37 | -2.478% | 28,499 | +4.911% |
| 2025-10-13 | 26.50 | 27.04 | 26.00 | 27.04 | +6.289% | 4,299 | +2.311% |
| 2025-10-10 | 25.91 | 25.91 | 25.43 | 25.44 | -4.505% | 5,404 | +8.746% |
| 2025-10-09 | 27.50 | 27.50 | 26.64 | 26.64 | -2.239% | 10,210 | +3.848% |
| 2025-10-08 | 26.49 | 27.25 | 26.49 | 27.25 | +2.513% | 28,937 | +1.523% |
| 2025-10-07 | 26.52 | 26.58 | 26.52 | 26.58 | -0.516% | 10,937 | +4.074% |
| 2025-10-03 | 26.12 | 26.82 | 26.12 | 26.72 | +2.180% | 3,819 | +3.537% |
| 2025-10-02 | 26.32 | 26.35 | 26.15 | 26.15 | -0.678% | 5,526 | +5.793% |
| 2025-10-01 | 26.25 | 26.33 | 26.23 | 26.33 | +0.490% | 8,286 | +5.076% |
| 2025-09-30 | 26.20 | 26.20 | 26.20 | 26.20 | +0.614% | 2,603 | +5.592% |
| 2025-09-29 | 26.17 | 26.20 | 26.04 | 26.04 | -1.884% | 5,065 | +6.240% |
| 2025-09-26 | 26.56 | 26.80 | 26.54 | 26.54 | +0.102% | 6,244 | +4.239% |
| 2025-09-25 | 26.48 | 26.54 | 26.46 | 26.51 | +0.086% | 10,171 | +4.346% |
| 2025-09-24 | 26.37 | 26.49 | 26.37 | 26.49 | +1.584% | 11,969 | +4.436% |
| 2025-09-23 | 25.95 | 26.52 | 25.95 | 26.08 | +0.839% | 3,012 | +6.090% |
| 2025-09-22 | 25.67 | 25.86 | 25.47 | 25.86 | +0.427% | 29,583 | +6.980% |
| 2025-09-19 | 26.23 | 26.23 | 25.68 | 25.75 | -3.013% | 60,655 | +7.437% |
| 2025-09-18 | 26.83 | 26.83 | 26.52 | 26.55 | -1.803% | 6,264 | +4.200% |
| 2025-09-17 | 26.75 | 27.05 | 26.75 | 27.04 | +0.914% | 9,957 | +2.321% |
| 2025-09-16 | 26.61 | 26.91 | 26.61 | 26.79 | -0.028% | 5,503 | +3.257% |
| 2025-09-15 | 27.50 | 27.50 | 26.75 | 26.80 | -1.107% | 9,486 | +3.228% |
| 2025-09-12 | 27.65 | 27.65 | 27.10 | 27.10 | -1.499% | 2,971 | +2.085% |
| 2025-09-11 | 27.35 | 27.64 | 27.35 | 27.51 | +1.119% | 2,696 | +0.554% |
| 2025-09-10 | 27.81 | 27.81 | 27.21 | 27.21 | -1.882% | 4,911 | +1.680% |
| 2025-09-09 | 27.84 | 28.49 | 27.62 | 27.73 | +0.326% | 14,975 | -0.234% |
| 2025-09-08 | 27.91 | 27.91 | 27.15 | 27.64 | -0.439% | 22,855 | +0.090% |
| 2025-09-05 | 28.15 | 28.19 | 27.75 | 27.76 | -1.224% | 16,528 | -0.349% |
| 2025-09-04 | 27.35 | 28.19 | 27.35 | 28.11 | +2.181% | 2,711 | -1.569% |
| 2025-09-03 | 28.11 | 28.11 | 27.43 | 27.51 | -2.340% | 5,009 | +0.578% |
| 2025-09-02 | 26.66 | 28.18 | 26.66 | 28.16 | +0.865% | 5,889 | -1.775% |
| 2025-08-29 | 27.84 | 27.98 | 27.68 | 27.92 | +0.156% | 6,484 | -0.926% |
| 2025-08-28 | 28.00 | 28.00 | 27.54 | 27.88 | +0.115% | 3,196 | -0.771% |
| 2025-08-27 | 27.53 | 27.85 | 27.40 | 27.85 | +2.973% | 11,139 | -0.657% |
| 2025-08-26 | 27.27 | 27.34 | 27.04 | 27.04 | +0.446% | 16,868 | +2.296% |
| 2025-08-25 | 27.81 | 27.81 | 26.92 | 26.92 | -4.151% | 21,053 | +2.752% |
| 2025-08-22 | 28.02 | 28.18 | 28.02 | 28.09 | +1.554% | 31,562 | -1.513% |
| 2025-08-21 | 27.50 | 27.75 | 27.50 | 27.66 | +1.617% | 21,759 | +0.018% |
| 2025-08-20 | 24.50 | 27.22 | 24.50 | 27.22 | +0.815% | 8,058 | +1.635% |
| 2025-08-19 | 27.11 | 27.11 | 27.00 | 27.00 | -1.825% | 11,782 | +2.463% |
| 2025-08-18 | 27.22 | 27.50 | 26.71 | 27.50 | +2.965% | 9,397 | +0.593% |
| 2025-08-15 | 26.36 | 26.71 | 26.25 | 26.71 | +1.366% | 7,792 | +3.575% |
| 2025-08-14 | 26.20 | 26.36 | 26.20 | 26.35 | +1.065% | 18,594 | +4.991% |
| 2025-08-13 | 26.23 | 26.23 | 26.01 | 26.07 | -0.202% | 38,281 | +6.109% |
| 2025-08-12 | 25.25 | 26.16 | 25.25 | 26.13 | +4.291% | 10,529 | +5.895% |
| 2025-08-11 | 24.68 | 25.07 | 24.37 | 25.05 | +1.499% | 5,069 | +10.439% |
| 2025-08-08 | 24.00 | 24.71 | 23.76 | 24.68 | -0.404% | 39,848 | +12.095% |
| 2025-08-07 | 24.78 | 25.01 | 24.77 | 24.78 | +0.162% | 14,112 | +11.642% |
| 2025-08-06 | 25.05 | 25.19 | 24.74 | 24.74 | +1.869% | 5,651 | +11.823% |
| 2025-08-05 | 24.29 | 24.29 | 23.99 | 24.29 | -0.630% | 15,028 | +13.913% |
| 2025-08-04 | 24.74 | 24.74 | 23.51 | 24.44 | +2.388% | 15,158 | +13.196% |
| 2025-08-01 | 24.00 | 24.00 | 23.86 | 23.87 | -2.524% | 4,339 | +15.899% |
| 2025-07-31 | 24.62 | 24.63 | 24.33 | 24.49 | -3.704% | 11,135 | +12.974% |
| 2025-07-30 | 25.25 | 25.43 | 25.25 | 25.43 | +0.554% | 25,938 | +8.789% |
| 2025-07-29 | 25.20 | 25.30 | 24.80 | 25.29 | +0.837% | 12,210 | +9.391% |
| 2025-07-28 | 24.70 | 25.08 | 24.57 | 25.08 | +2.804% | 7,264 | +10.307% |
| 2025-07-25 | 24.50 | 24.50 | 24.40 | 24.40 | -1.708% | 14,810 | +13.400% |
| 2025-07-24 | 24.94 | 25.08 | 24.69 | 24.82 | -0.680% | 16,943 | +11.463% |
| 2025-07-23 | 24.66 | 24.99 | 24.65 | 24.99 | +0.847% | 3,354 | +10.704% |
| 2025-07-22 | 24.30 | 24.78 | 24.30 | 24.78 | +3.422% | 2,785 | +11.642% |
| 2025-07-21 | 23.93 | 24.09 | 23.84 | 23.96 | -0.457% | 10,532 | +15.463% |
| 2025-07-18 | 23.96 | 24.07 | 23.70 | 24.07 | +2.769% | 4,804 | +14.936% |
| 2025-07-17 | 23.99 | 24.08 | 23.42 | 23.42 | -2.125% | 1,573 | +18.118% |
| 2025-07-16 | 23.94 | 24.01 | 23.93 | 23.93 | -0.292% | 1,597 | +15.608% |
| 2025-07-15 | 24.30 | 24.30 | 24.00 | 24.00 | -1.891% | 1,116 | +15.271% |
| 2025-07-14 | 23.98 | 24.46 | 23.85 | 24.46 | +2.055% | 5,292 | +13.091% |
| 2025-07-11 | 22.57 | 24.01 | 22.57 | 23.97 | +8.363% | 11,427 | +15.415% |
| 2025-07-10 | 21.90 | 22.19 | 21.90 | 22.12 | +0.500% | 20,492 | +25.068% |
| 2025-07-09 | 22.13 | 22.15 | 21.88 | 22.01 | +0.273% | 2,338 | +25.693% |
| 2025-07-08 | 22.08 | 22.12 | 21.95 | 21.95 | +0.504% | 3,186 | +26.036% |
| 2025-07-07 | 21.90 | 22.02 | 21.81 | 21.84 | -1.560% | 35,672 | +26.671% |
| 2025-07-03 | 22.17 | 22.30 | 21.86 | 22.19 | -1.576% | 12,320 | +24.695% |
| 2025-07-02 | 22.24 | 22.54 | 21.96 | 22.54 | +1.952% | 5,561 | +22.729% |
| 2025-07-01 | 22.08 | 22.11 | 22.07 | 22.11 | +0.045% | 3,675 | +25.124% |
| 2025-06-30 | 21.95 | 22.10 | 21.95 | 22.10 | -0.282% | 3,364 | +25.181% |
| 2025-06-27 | 22.21 | 22.21 | 22.16 | 22.16 | -0.728% | 1,063 | +24.828% |
| 2025-06-26 | 22.03 | 22.32 | 22.03 | 22.32 | +0.813% | 6,766 | +23.919% |
| 2025-06-25 | 22.20 | 22.39 | 22.10 | 22.14 | -0.962% | 4,678 | +24.927% |
| 2025-06-24 | 22.01 | 22.38 | 22.01 | 22.36 | -0.179% | 10,059 | +23.725% |
| 2025-06-23 | 22.70 | 22.73 | 22.40 | 22.40 | -1.060% | 11,615 | +23.504% |
| 2025-06-20 | 22.89 | 22.89 | 22.55 | 22.64 | -0.308% | 12,943 | +22.195% |
| 2025-06-18 | 22.75 | 22.79 | 22.66 | 22.71 | -0.691% | 9,153 | +21.819% |
| 2025-06-17 | 22.87 | 22.95 | 22.77 | 22.87 | -0.712% | 15,381 | +20.977% |
| 2025-06-16 | 23.00 | 23.14 | 22.89 | 23.03 | -0.574% | 19,210 | +20.115% |
| 2025-06-13 | 24.14 | 24.21 | 23.16 | 23.16 | -4.237% | 13,491 | +19.426% |
| 2025-06-12 | 23.28 | 24.23 | 23.28 | 24.19 | +5.864% | 14,303 | +14.365% |
| 2025-06-11 | 22.02 | 22.91 | 21.95 | 22.85 | +4.005% | 46,494 | +21.072% |
| 2025-06-10 | 21.98 | 21.98 | 21.81 | 21.97 | +0.595% | 1,363 | +25.922% |
| 2025-06-09 | 21.80 | 22.12 | 21.58 | 21.84 | +2.152% | 7,848 | +26.671% |
| 2025-06-06 | 21.62 | 21.64 | 21.38 | 21.38 | -0.651% | 26,950 | +29.397% |
| 2025-06-05 | 22.75 | 22.75 | 21.52 | 21.52 | -0.139% | 33,501 | +28.555% |
| 2025-06-04 | 21.70 | 21.73 | 21.30 | 21.55 | -1.022% | 44,026 | +28.376% |
| 2025-06-03 | 21.61 | 21.94 | 21.35 | 21.77 | +1.018% | 75,473 | +27.064% |
| 2025-06-02 | 21.85 | 22.03 | 21.53 | 21.55 | +1.665% | 89,073 | +28.358% |
| 2025-05-30 | 21.26 | 21.26 | 21.20 | 21.20 | +0.952% | 30,613 | +30.495% |
| 2025-05-29 | 20.95 | 21.02 | 20.84 | 21.00 | +0.354% | 22,374 | +31.738% |
| 2025-05-28 | 21.48 | 21.48 | 20.93 | 20.93 | -3.924% | 27,346 | +32.204% |
| 2025-05-27 | 21.25 | 21.78 | 20.99 | 21.78 | +5.757% | 29,607 | +27.017% |
| 2025-05-23 | 20.59 | 20.59 | 20.59 | 20.59 | -0.163% | 30,400 | +34.329% |
| 2025-05-22 | 19.86 | 20.90 | 19.86 | 20.63 | -0.489% | 41,211 | +34.110% |
| 2025-05-21 | 21.11 | 21.11 | 20.73 | 20.73 | +0.629% | 39,557 | +33.454% |
| 2025-05-20 | 21.62 | 21.80 | 20.44 | 20.60 | -5.502% | 79,752 | +34.293% |
| 2025-05-19 | 21.50 | 21.86 | 21.50 | 21.80 | +0.646% | 12,800 | +26.904% |
| 2025-05-16 | 22.16 | 22.16 | 21.45 | 21.66 | -1.902% | 28,630 | +27.724% |
| 2025-05-15 | 21.10 | 22.08 | 20.99 | 22.08 | +11.380% | 53,786 | +25.294% |
| 2025-05-13 | 18.91 | 19.83 | 18.90 | 19.82 | +6.449% | 18,382 | +39.553% |
| 2025-05-12 | 18.95 | 19.15 | 18.62 | 18.62 | -1.726% | 3,158 | +48.553% |
| 2025-05-09 | 18.95 | 18.95 | 18.95 | 18.95 | +0.371% | 1,147 | +45.989% |
| 2025-05-08 | 18.60 | 18.95 | 18.60 | 18.88 | +1.834% | 3,014 | +46.531% |
| 2025-05-07 | 18.29 | 18.54 | 18.20 | 18.54 | +0.108% | 7,767 | +49.218% |
| 2025-05-06 | 17.95 | 18.59 | 17.95 | 18.52 | +2.889% | 4,306 | +49.379% |
| 2025-05-05 | 18.50 | 18.50 | 17.87 | 18.00 | -2.418% | 4,691 | +53.694% |
| 2025-05-02 | 18.50 | 18.50 | 18.10 | 18.45 | +1.240% | 34,231 | +49.978% |
| 2025-05-01 | 18.44 | 18.44 | 18.22 | 18.22 | +1.289% | 3,830 | +51.839% |
| 2025-04-30 | 18.03 | 18.03 | 17.75 | 17.99 | -3.704% | 13,431 | +53.796% |
| 2025-04-29 | 18.46 | 18.73 | 18.42 | 18.68 | +1.412% | 9,585 | +48.100% |
| 2025-04-28 | 17.95 | 18.42 | 17.95 | 18.42 | +0.656% | 7,675 | +50.190% |
| 2025-04-25 | 18.35 | 18.35 | 18.08 | 18.30 | -0.570% | 7,222 | +51.175% |
| 2025-04-24 | 18.37 | 18.41 | 18.33 | 18.41 | +0.191% | 19,831 | +50.312% |
| 2025-04-23 | 18.90 | 18.91 | 18.37 | 18.37 | -2.287% | 25,658 | +50.599% |
| 2025-04-22 | 18.69 | 19.05 | 18.69 | 18.80 | +1.622% | 20,486 | +47.154% |
| 2025-04-21 | 18.84 | 19.14 | 18.27 | 18.50 | -2.989% | 10,778 | +49.541% |
| 2025-04-17 | 18.45 | 19.08 | 18.45 | 19.07 | +5.944% | 4,030 | +45.071% |
| 2025-04-16 | 17.59 | 18.29 | 17.57 | 18.00 | +2.506% | 8,309 | +53.694% |
| 2025-04-15 | 17.60 | 17.65 | 17.41 | 17.56 | -1.079% | 4,954 | +57.546% |
| 2025-04-14 | 17.65 | 17.75 | 17.40 | 17.75 | +3.387% | 5,429 | +55.846% |
| 2025-04-10 | 18.27 | 18.27 | 17.05 | 17.17 | -7.489% | 2,148 | +61.124% |
| 2025-04-09 | 16.25 | 18.66 | 16.06 | 18.56 | 0.000% | 16,872 | +49.057% |