STMZF
SCOTTISH MTG INVT TR ORD
stockOTCClosed Ended Fund
EODOct 2, 2026
20.73USD+2.854%(+0.58)764
STMZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.9500 | 20.95 | 20.7250 | 20.73 | +2.854% | 764 | 0.000% |
| 2026-10-01 | 21.2500 | 21.25 | 20.1500 | 20.15 | -5.176% | 14,619 | +2.854% |
| 2026-09-30 | 21.0975 | 21.25 | 21.0000 | 21.25 | +1.190% | 8,450 | -2.471% |
| 2026-09-29 | 20.6500 | 21.00 | 20.6500 | 21.00 | +2.389% | 1,650 | -1.310% |
| 2026-09-28 | 20.5100 | 20.51 | 20.5100 | 20.51 | +0.195% | 100 | +1.048% |
| 2026-09-24 | 20.5300 | 20.53 | 20.4700 | 20.47 | -0.341% | 1,170 | +1.246% |
| 2026-09-23 | 20.5875 | 20.59 | 20.5400 | 20.54 | +0.195% | 2,000 | +0.901% |
| 2026-09-22 | 20.7800 | 20.78 | 20.5000 | 20.50 | -0.485% | 866 | +1.098% |
| 2026-09-21 | 20.2500 | 20.60 | 19.9100 | 20.60 | +2.233% | 6,222 | +0.607% |
| 2026-09-18 | 20.3059 | 20.31 | 20.0600 | 20.15 | +2.025% | 952 | +2.854% |
| 2026-09-17 | 19.7500 | 19.75 | 19.7500 | 19.75 | -0.076% | 1,000 | +4.937% |
| 2026-09-16 | 19.7650 | 19.77 | 19.7650 | 19.77 | -0.340% | 250 | +4.857% |
| 2026-09-15 | 19.8325 | 19.83 | 19.8325 | 19.83 | +0.418% | 2,000 | +4.500% |
| 2026-09-14 | 19.0500 | 19.75 | 19.0500 | 19.75 | 0.000% | 4,458 | +4.937% |
| 2026-09-11 | 19.9250 | 19.93 | 19.7500 | 19.75 | 0.000% | 454 | +4.937% |
| 2026-09-10 | 19.5500 | 19.75 | 19.5500 | 19.75 | +1.075% | 486 | +4.937% |
| 2026-09-08 | 19.9000 | 19.99 | 19.5400 | 19.54 | -2.786% | 5,251 | +6.064% |
| 2026-09-04 | 20.0000 | 20.20 | 20.0000 | 20.10 | +0.500% | 1,537 | +3.109% |
| 2026-09-03 | 20.0900 | 20.10 | 20.0000 | 20.00 | +5.263% | 1,890 | +3.625% |
| 2026-09-02 | 19.1800 | 19.18 | 19.0000 | 19.00 | -1.470% | 4,000 | +9.079% |
| 2026-09-01 | 19.1100 | 19.28 | 19.1100 | 19.28 | -4.015% | 1,438 | +7.476% |
| 2026-08-31 | 20.0500 | 20.09 | 20.0500 | 20.09 | +1.337% | 1,347 | +3.161% |
| 2026-08-28 | 19.8700 | 19.87 | 19.8000 | 19.82 | +0.635% | 2,920 | +4.540% |
| 2026-08-27 | 20.0000 | 20.00 | 19.7000 | 19.70 | -1.500% | 1,250 | +5.203% |
| 2026-08-26 | 20.0000 | 20.00 | 20.0000 | 20.00 | 0.000% | 1,112 | +3.625% |
| 2026-08-25 | 19.5000 | 20.00 | 19.5000 | 20.00 | +2.249% | 4,549 | +3.625% |
| 2026-08-24 | 20.0000 | 20.00 | 19.1000 | 19.56 | +1.875% | 5,499 | +5.956% |
| 2026-08-21 | 19.0000 | 19.20 | 19.0000 | 19.20 | -0.539% | 3,400 | +7.943% |
| 2026-08-20 | 19.3040 | 19.30 | 19.3040 | 19.30 | -0.186% | 1,500 | +7.361% |
| 2026-08-19 | 19.5000 | 19.59 | 19.3400 | 19.34 | -0.052% | 2,624 | +7.161% |
| 2026-08-18 | 18.8000 | 19.54 | 18.8000 | 19.35 | +2.111% | 6,281 | +7.106% |
| 2026-08-17 | 18.9500 | 18.95 | 18.9500 | 18.95 | +0.053% | 365 | +9.367% |
| 2026-08-13 | 19.5100 | 19.51 | 18.9400 | 18.94 | +0.531% | 4,572 | +9.424% |
| 2026-08-12 | 18.8400 | 18.84 | 18.8400 | 18.84 | -1.258% | 290 | +10.005% |
| 2026-08-11 | 18.6500 | 19.08 | 18.6500 | 19.08 | +1.489% | 1,464 | +8.622% |
| 2026-08-10 | 18.5500 | 18.85 | 18.5500 | 18.80 | +1.348% | 2,426 | +10.239% |
| 2026-08-07 | 18.0500 | 18.55 | 18.0500 | 18.55 | +2.430% | 2,773 | +11.725% |
| 2026-08-06 | 17.8100 | 18.50 | 17.8100 | 18.11 | -2.108% | 2,045 | +14.440% |
| 2026-08-05 | 19.0600 | 19.06 | 18.5000 | 18.50 | +2.041% | 397 | +12.027% |
| 2026-08-04 | 18.4600 | 18.50 | 18.1300 | 18.13 | -0.132% | 1,702 | +14.313% |
| 2026-08-03 | 17.7700 | 18.15 | 17.7700 | 18.15 | +3.796% | 2,447 | +14.162% |
| 2026-07-31 | 17.5300 | 17.53 | 17.4900 | 17.49 | +0.460% | 2,191 | +18.496% |
| 2026-07-30 | 17.6550 | 17.75 | 17.3500 | 17.41 | -0.264% | 4,589 | +19.041% |
| 2026-07-29 | 17.9000 | 17.90 | 17.3600 | 17.46 | -0.251% | 1,742 | +18.727% |
| 2026-07-28 | 17.2000 | 17.66 | 17.1900 | 17.50 | -0.906% | 7,889 | +18.429% |
| 2026-07-27 | 17.6600 | 17.66 | 17.6600 | 17.66 | +3.578% | 182 | +17.356% |
| 2026-07-24 | 17.2400 | 17.68 | 17.0500 | 17.05 | -0.757% | 34,890 | +21.554% |
| 2026-07-23 | 17.4600 | 17.56 | 17.1800 | 17.18 | -4.952% | 2,841 | +20.634% |
| 2026-07-22 | 17.6700 | 18.07 | 17.6700 | 18.07 | -0.709% | 6,172 | +14.661% |
| 2026-07-21 | 17.9700 | 18.20 | 17.9700 | 18.20 | -0.255% | 1,563 | +13.849% |
| 2026-07-20 | 17.9400 | 18.25 | 17.8758 | 18.25 | -3.945% | 5,233 | +13.559% |
| 2026-07-16 | 18.5400 | 19.00 | 18.5100 | 19.00 | +0.764% | 2,617 | +9.079% |
| 2026-07-15 | 18.6100 | 19.00 | 18.6100 | 18.86 | -1.843% | 3,061 | +9.912% |
| 2026-07-14 | 18.6900 | 19.21 | 18.6900 | 19.21 | +0.787% | 6,372 | +7.887% |
| 2026-07-13 | 19.4700 | 19.47 | 19.0600 | 19.06 | -4.700% | 1,423 | +8.736% |
| 2026-07-10 | 19.5000 | 20.00 | 19.5000 | 20.00 | +3.093% | 3,339 | +3.625% |
| 2026-07-09 | 19.4500 | 19.50 | 19.2000 | 19.40 | +2.159% | 2,720 | +6.830% |
| 2026-07-08 | 19.0360 | 19.04 | 18.9900 | 18.99 | -2.615% | 1,172 | +9.136% |
| 2026-07-07 | 19.9000 | 19.90 | 19.5000 | 19.50 | -2.010% | 2,696 | +6.282% |
| 2026-07-06 | 19.9500 | 19.95 | 19.7500 | 19.90 | +0.990% | 2,815 | +4.146% |
| 2026-07-02 | 19.4400 | 19.78 | 19.4400 | 19.70 | +2.898% | 2,113 | +5.176% |
| 2026-07-01 | 19.4940 | 19.50 | 19.1500 | 19.15 | -2.370% | 840 | +8.225% |
| 2026-06-30 | 18.9100 | 19.74 | 18.9100 | 19.61 | +3.236% | 19,190 | +5.660% |
| 2026-06-29 | 18.9250 | 19.00 | 18.8500 | 19.00 | +2.129% | 23,948 | +9.079% |
| 2026-06-26 | 18.1924 | 18.70 | 17.8500 | 18.60 | +1.717% | 25,326 | +11.401% |
| 2026-06-25 | 18.7011 | 18.70 | 18.2900 | 18.29 | +1.330% | 1,127 | +13.313% |
| 2026-06-24 | 17.9200 | 18.85 | 17.9200 | 18.05 | +0.389% | 4,136 | +14.820% |
| 2026-06-23 | 18.2850 | 18.58 | 17.8200 | 17.98 | -5.987% | 11,966 | +15.267% |
| 2026-06-22 | 19.5240 | 19.52 | 19.1175 | 19.13 | -1.696% | 10,729 | +8.366% |
| 2026-06-18 | 19.4700 | 19.52 | 19.0000 | 19.45 | -0.051% | 9,912 | +6.528% |
| 2026-06-17 | 19.9600 | 20.12 | 19.4000 | 19.46 | -1.318% | 33,780 | +6.473% |
| 2026-06-16 | 19.7250 | 19.96 | 19.1700 | 19.73 | +3.790% | 8,031 | +5.070% |
| 2026-06-15 | 18.6900 | 19.28 | 18.6900 | 19.00 | -1.274% | 46,221 | +9.051% |
| 2026-06-12 | 19.8400 | 19.90 | 18.8600 | 19.25 | -1.181% | 87,248 | +7.662% |
| 2026-06-11 | 19.2900 | 19.56 | 18.8160 | 19.48 | +1.760% | 44,225 | +6.391% |
| 2026-06-10 | 19.3000 | 19.36 | 18.9500 | 19.14 | -0.750% | 18,671 | +8.264% |
| 2026-06-09 | 19.5100 | 19.51 | 19.0500 | 19.29 | -0.784% | 5,025 | +7.452% |
| 2026-06-08 | 19.2350 | 19.70 | 19.1500 | 19.44 | -2.054% | 21,707 | +6.610% |
| 2026-06-05 | 20.1500 | 20.16 | 19.6501 | 19.85 | -2.851% | 16,604 | +4.421% |
| 2026-06-04 | 21.1400 | 21.14 | 20.1850 | 20.43 | -1.137% | 28,114 | +1.444% |
| 2026-06-03 | 20.3150 | 20.95 | 20.3150 | 20.66 | -1.619% | 17,107 | +0.290% |
| 2026-06-02 | 21.2900 | 21.29 | 20.8615 | 21.00 | +3.219% | 11,045 | -1.333% |
| 2026-06-01 | 20.5500 | 20.55 | 20.3180 | 20.35 | -1.309% | 16,775 | +1.843% |
| 2026-05-29 | 20.7600 | 21.21 | 20.3200 | 20.62 | -0.732% | 42,178 | +0.509% |
| 2026-05-28 | 20.1200 | 20.77 | 20.1000 | 20.77 | +1.774% | 6,538 | -0.226% |
| 2026-05-27 | 20.8000 | 20.80 | 20.3590 | 20.41 | -2.016% | 10,034 | +1.543% |
| 2026-05-26 | 20.8500 | 20.92 | 20.3700 | 20.83 | +1.215% | 20,239 | -0.504% |
| 2026-05-22 | 20.1500 | 20.75 | 20.1450 | 20.58 | +2.541% | 15,393 | +0.705% |
| 2026-05-21 | 20.1500 | 20.40 | 19.7500 | 20.07 | +0.602% | 17,527 | +3.264% |
| 2026-05-20 | 19.7500 | 20.05 | 19.7500 | 19.95 | +0.859% | 7,077 | +3.885% |
| 2026-05-19 | 19.6800 | 19.80 | 19.3640 | 19.78 | +1.566% | 12,394 | +4.778% |
| 2026-05-18 | 18.9000 | 19.85 | 18.9000 | 19.48 | +0.854% | 7,708 | +6.418% |
| 2026-05-15 | 19.3016 | 19.45 | 19.3016 | 19.31 | -1.984% | 1,649 | +7.328% |
| 2026-05-14 | 19.8800 | 19.91 | 19.3780 | 19.70 | +0.823% | 59,339 | +5.199% |
| 2026-05-13 | 19.6900 | 19.95 | 19.3400 | 19.54 | -0.102% | 43,292 | +6.064% |
| 2026-05-12 | 19.6400 | 19.70 | 19.3750 | 19.56 | -0.761% | 11,446 | +5.956% |
| 2026-05-11 | 19.5000 | 19.87 | 19.4500 | 19.71 | -0.505% | 18,598 | +5.150% |
| 2026-05-08 | 19.7800 | 19.89 | 19.6000 | 19.81 | +0.172% | 14,881 | +4.619% |
| 2026-05-07 | 20.0000 | 20.00 | 19.6000 | 19.78 | -0.862% | 7,890 | +4.799% |
| 2026-05-06 | 19.2800 | 20.00 | 19.2800 | 19.95 | +0.342% | 7,606 | +3.895% |
| 2026-05-05 | 19.7200 | 19.88 | 19.2500 | 19.88 | +0.668% | 6,595 | +4.251% |
| 2026-05-04 | 19.9100 | 19.92 | 19.5000 | 19.75 | +0.244% | 6,059 | +4.947% |
| 2026-05-01 | 19.4500 | 19.70 | 19.4500 | 19.70 | +1.311% | 4,759 | +5.203% |
| 2026-04-30 | 19.0300 | 19.45 | 19.0300 | 19.45 | +2.127% | 1,828 | +6.583% |
| 2026-04-29 | 18.9200 | 19.30 | 18.8800 | 19.04 | +0.621% | 14,857 | +8.850% |
| 2026-04-28 | 19.1050 | 19.21 | 18.9000 | 18.92 | -1.033% | 1,995 | +9.526% |
| 2026-04-27 | 19.0500 | 19.29 | 19.0500 | 19.12 | +0.367% | 4,013 | +8.394% |
| 2026-04-24 | 19.0500 | 19.14 | 18.9500 | 19.05 | -0.026% | 5,202 | +8.793% |
| 2026-04-23 | 19.0800 | 19.20 | 18.8900 | 19.05 | -2.081% | 3,219 | +8.764% |
| 2026-04-22 | 19.4500 | 19.46 | 18.9100 | 19.46 | +0.646% | 8,685 | +6.501% |
| 2026-04-21 | 19.5800 | 19.58 | 19.1680 | 19.34 | +0.515% | 8,398 | +7.189% |
| 2026-04-20 | 19.7000 | 19.70 | 19.1575 | 19.24 | -3.647% | 25,090 | +7.741% |
| 2026-04-17 | 19.7950 | 19.96 | 19.7950 | 19.96 | +1.241% | 2,748 | +3.812% |
| 2026-04-16 | 20.0000 | 20.00 | 19.5640 | 19.72 | +1.437% | 7,449 | +5.100% |
| 2026-04-15 | 19.4800 | 19.55 | 19.0000 | 19.44 | +1.514% | 3,533 | +6.610% |
| 2026-04-14 | 19.0500 | 19.21 | 18.8588 | 19.15 | +2.902% | 6,108 | +8.225% |
| 2026-04-13 | 18.4500 | 19.04 | 18.3750 | 18.61 | +1.583% | 10,396 | +11.365% |
| 2026-04-10 | 18.3600 | 18.82 | 18.2215 | 18.32 | -3.579% | 4,059 | +13.128% |
| 2026-04-09 | 18.9600 | 19.00 | 18.0200 | 19.00 | +1.442% | 5,700 | +9.079% |
| 2026-04-08 | 18.3100 | 19.15 | 18.3100 | 18.73 | +4.404% | 21,174 | +10.651% |
| 2026-04-07 | 17.2950 | 17.94 | 17.1539 | 17.94 | +4.333% | 22,679 | +15.524% |
| 2026-04-06 | 17.3900 | 17.39 | 17.1560 | 17.20 | +1.565% | 4,502 | +20.529% |
| 2026-04-02 | 16.8800 | 17.10 | 16.8800 | 16.93 | +0.296% | 4,606 | +22.416% |
| 2026-04-01 | 16.3500 | 16.88 | 16.3500 | 16.88 | +6.498% | 1,018 | +22.778% |
| 2026-03-31 | 16.0900 | 16.15 | 15.8500 | 15.85 | +0.571% | 3,975 | +30.757% |
| 2026-03-30 | 16.0300 | 16.03 | 15.7600 | 15.76 | -0.918% | 3,369 | +31.504% |
| 2026-03-27 | 15.7400 | 15.99 | 15.6000 | 15.91 | -1.906% | 38,603 | +30.297% |
| 2026-03-26 | 16.2500 | 16.49 | 16.0550 | 16.21 | -0.215% | 7,114 | +27.814% |
| 2026-03-25 | 16.2500 | 16.25 | 16.1990 | 16.25 | 0.000% | 4,744 | +27.538% |
| 2026-03-23 | 16.0000 | 16.44 | 15.9550 | 16.25 | +1.120% | 6,980 | +27.538% |
| 2026-03-20 | 15.9000 | 16.31 | 15.6174 | 16.07 | -0.894% | 5,340 | +28.967% |
| 2026-03-19 | 15.7900 | 16.24 | 15.7900 | 16.21 | +2.789% | 7,886 | +27.814% |
| 2026-03-18 | 16.4000 | 16.41 | 15.7750 | 15.78 | -3.664% | 7,514 | +31.379% |
| 2026-03-17 | 16.3150 | 16.38 | 16.3150 | 16.38 | +1.393% | 2,102 | +26.565% |
| 2026-03-16 | 16.1608 | 16.30 | 16.1050 | 16.15 | +1.828% | 3,114 | +28.328% |
| 2026-03-13 | 15.8600 | 15.86 | 15.8600 | 15.86 | -1.337% | 2,978 | +30.675% |
| 2026-03-12 | 16.1100 | 16.11 | 15.7500 | 16.07 | -0.787% | 3,299 | +28.927% |
| 2026-03-11 | 15.9500 | 16.20 | 15.6500 | 16.20 | +4.532% | 659 | +27.912% |
| 2026-03-09 | 15.5300 | 15.53 | 15.5000 | 15.50 | -1.274% | 918 | +33.710% |
| 2026-03-06 | 15.6000 | 15.79 | 15.6000 | 15.70 | -3.681% | 3,031 | +32.006% |
| 2026-03-05 | 15.9700 | 16.30 | 15.9700 | 16.30 | +0.617% | 934 | +27.147% |
| 2026-03-04 | 15.9900 | 16.20 | 15.9900 | 16.20 | +1.313% | 1,380 | +27.932% |
| 2026-03-03 | 16.0900 | 16.09 | 15.6000 | 15.99 | -4.137% | 7,245 | +29.612% |
| 2026-03-02 | 16.4000 | 16.68 | 16.4000 | 16.68 | -1.009% | 4,897 | +24.251% |
| 2026-02-27 | 16.7500 | 16.85 | 16.7500 | 16.85 | +0.537% | 47,395 | +22.997% |
| 2026-02-26 | 16.4800 | 16.85 | 16.4800 | 16.76 | +0.060% | 1,972 | +23.658% |
| 2026-02-25 | 16.6450 | 16.80 | 16.6450 | 16.75 | +0.873% | 1,141 | +23.731% |
| 2026-02-24 | 16.7150 | 16.77 | 16.6050 | 16.61 | -3.739% | 3,716 | +24.812% |
| 2026-02-23 | 17.2400 | 17.25 | 17.2400 | 17.25 | +2.192% | 1,538 | +20.145% |
| 2026-02-20 | 16.8800 | 17.09 | 16.8800 | 16.88 | +0.059% | 3,280 | +22.778% |
| 2026-02-19 | 17.0000 | 17.00 | 16.8700 | 16.87 | -1.919% | 1,242 | +22.851% |
| 2026-02-18 | 17.1750 | 17.20 | 17.1750 | 17.20 | +2.123% | 3,347 | +20.494% |
| 2026-02-17 | 16.8425 | 16.84 | 16.8425 | 16.84 | +1.035% | 471 | +23.052% |
| 2026-02-13 | 16.6700 | 16.67 | 16.6700 | 16.67 | -0.478% | 1,560 | +24.325% |
| 2026-02-12 | 16.7900 | 16.79 | 16.7000 | 16.75 | -2.127% | 3,005 | +23.731% |
| 2026-02-10 | 17.0600 | 17.11 | 17.0600 | 17.11 | +0.317% | 902 | +21.100% |
| 2026-02-09 | 16.8850 | 17.13 | 16.8850 | 17.06 | +2.743% | 2,293 | +21.483% |
| 2026-02-06 | 16.4000 | 16.60 | 16.4000 | 16.60 | +1.899% | 2,512 | +24.816% |
| 2026-02-05 | 16.7900 | 16.94 | 16.2950 | 16.30 | -3.035% | 2,686 | +27.186% |
| 2026-02-04 | 17.1250 | 17.25 | 16.8050 | 16.80 | -3.197% | 2,763 | +23.326% |
| 2026-02-03 | 17.3600 | 17.61 | 17.3325 | 17.36 | -0.012% | 4,663 | +19.384% |
| 2026-02-02 | 17.4735 | 17.50 | 17.3000 | 17.36 | -0.046% | 10,369 | +19.370% |
| 2026-01-30 | 17.5000 | 17.50 | 17.3625 | 17.37 | +0.696% | 1,868 | +19.315% |
| 2026-01-29 | 17.5000 | 17.50 | 17.2000 | 17.25 | +0.145% | 4,679 | +20.145% |
| 2026-01-28 | 17.0250 | 17.64 | 17.0250 | 17.23 | +3.144% | 4,268 | +20.319% |
| 2026-01-27 | 16.6775 | 16.70 | 16.6775 | 16.70 | +0.300% | 690 | +24.102% |
| 2026-01-26 | 16.6000 | 16.65 | 16.6000 | 16.65 | +0.301% | 1,929 | +24.474% |
| 2026-01-23 | 16.3550 | 16.60 | 16.3550 | 16.60 | +0.454% | 1,027 | +24.849% |
| 2026-01-22 | 16.6300 | 16.66 | 16.4000 | 16.52 | +0.517% | 6,556 | +25.416% |
| 2026-01-21 | 16.3700 | 16.44 | 16.0650 | 16.44 | +2.750% | 6,097 | +26.064% |
| 2026-01-20 | 16.2900 | 16.29 | 15.8000 | 16.00 | -3.030% | 5,027 | +29.531% |
| 2026-01-16 | 16.6000 | 16.60 | 16.5000 | 16.50 | +1.570% | 5,062 | +25.606% |
| 2026-01-15 | 16.3900 | 16.39 | 16.1000 | 16.25 | -0.915% | 14,817 | +27.578% |
| 2026-01-14 | 16.3950 | 16.39 | 16.3950 | 16.39 | -1.116% | 131 | +26.410% |
| 2026-01-13 | 16.0100 | 16.82 | 16.0100 | 16.58 | -1.602% | 56,314 | +25.000% |
| 2026-01-12 | 16.5500 | 16.85 | 16.5500 | 16.85 | +3.852% | 7,695 | +22.997% |
| 2026-01-09 | 16.3600 | 16.36 | 16.2250 | 16.23 | -0.825% | 4,421 | +27.735% |
| 2026-01-08 | 16.3600 | 16.36 | 16.0500 | 16.36 | -1.357% | 4,685 | +26.681% |
| 2026-01-07 | 16.6000 | 16.69 | 16.3600 | 16.59 | -0.060% | 3,259 | +24.962% |
| 2026-01-06 | 16.5750 | 16.59 | 16.5000 | 16.59 | +1.189% | 3,149 | +24.887% |
| 2026-01-05 | 16.5000 | 16.60 | 16.1000 | 16.40 | -0.061% | 2,824 | +26.372% |
| 2026-01-02 | 16.5600 | 16.56 | 16.2100 | 16.41 | +1.171% | 11,131 | +26.295% |
| 2025-12-31 | 16.3500 | 16.43 | 16.2200 | 16.22 | +0.589% | 1,308 | +27.774% |
| 2025-12-30 | 16.4000 | 16.40 | 16.1250 | 16.13 | +0.155% | 2,062 | +28.527% |
| 2025-12-29 | 16.3500 | 16.35 | 16.0500 | 16.10 | -1.227% | 4,378 | +28.727% |
| 2025-12-26 | 16.3700 | 16.50 | 16.0500 | 16.30 | +0.369% | 44,989 | +27.147% |
| 2025-12-24 | 16.2500 | 16.30 | 16.2400 | 16.24 | +0.744% | 1,490 | +27.617% |
| 2025-12-23 | 16.0000 | 16.12 | 16.0000 | 16.12 | +1.066% | 1,115 | +28.567% |
| 2025-12-22 | 16.0000 | 16.00 | 15.8500 | 15.95 | +0.157% | 49,203 | +29.937% |
| 2025-12-19 | 15.9500 | 16.00 | 15.9250 | 15.93 | +0.473% | 569 | +30.141% |
| 2025-12-18 | 15.6000 | 15.85 | 15.6000 | 15.85 | +0.635% | 6,049 | +30.757% |
| 2025-12-17 | 15.9900 | 15.99 | 15.7500 | 15.75 | 0.000% | 2,911 | +31.587% |
| 2025-12-16 | 15.6000 | 15.75 | 15.6000 | 15.75 | +1.613% | 456 | +31.587% |
| 2025-12-15 | 15.5000 | 15.75 | 15.3500 | 15.50 | +0.908% | 9,334 | +33.710% |
| 2025-12-12 | 15.2660 | 15.36 | 15.2660 | 15.36 | +1.456% | 860 | +34.924% |
| 2025-12-11 | 15.6500 | 15.65 | 15.1200 | 15.14 | -2.228% | 3,817 | +36.889% |
| 2025-12-10 | 15.2700 | 15.55 | 15.2700 | 15.48 | +6.793% | 4,138 | +33.839% |
| 2025-12-09 | 14.5000 | 14.50 | 14.5000 | 14.50 | -0.685% | 18,200 | +42.931% |
| 2025-12-08 | 14.9100 | 14.91 | 14.6000 | 14.60 | +0.344% | 2,684 | +41.952% |
| 2025-12-05 | 14.5000 | 14.55 | 14.5000 | 14.55 | +4.301% | 3,004 | +42.440% |
| 2025-12-02 | 14.1735 | 14.17 | 13.9500 | 13.95 | -2.311% | 506 | +48.566% |
| 2025-11-28 | 14.2800 | 14.28 | 14.2800 | 14.28 | +0.035% | 700 | +45.133% |
| 2025-11-26 | 14.2750 | 14.28 | 14.2750 | 14.28 | +2.698% | 550 | +45.184% |
| 2025-11-24 | 13.6200 | 13.90 | 13.6200 | 13.90 | +2.056% | 8,900 | +49.101% |
| 2025-11-21 | 13.7800 | 13.78 | 13.6200 | 13.62 | -0.945% | 702 | +52.166% |
| 2025-11-20 | 13.7500 | 13.75 | 13.7500 | 13.75 | +0.292% | 802 | +50.727% |
| 2025-11-19 | 14.1800 | 14.18 | 13.7100 | 13.71 | -2.071% | 8,347 | +51.167% |
| 2025-11-18 | 14.0000 | 14.00 | 14.0000 | 14.00 | -1.060% | 1,250 | +48.036% |
| 2025-11-14 | 14.5000 | 14.50 | 14.1500 | 14.15 | -3.938% | 13,716 | +46.466% |
| 2025-11-12 | 14.7300 | 14.73 | 14.7300 | 14.73 | +1.237% | 140 | +40.699% |
| 2025-11-10 | 14.5500 | 14.55 | 14.5500 | 14.55 | +2.863% | 962 | +42.440% |
| 2025-11-07 | 14.0000 | 14.20 | 14.0000 | 14.14 | -4.167% | 624 | +46.518% |
| 2025-11-06 | 14.8500 | 14.85 | 14.7600 | 14.76 | -0.304% | 424 | +40.413% |
| 2025-11-05 | 15.0000 | 15.00 | 14.8050 | 14.80 | -1.628% | 657 | +39.986% |
| 2025-11-04 | 15.0500 | 15.05 | 15.0500 | 15.05 | 0.000% | 666 | +37.708% |
| 2025-10-31 | 15.0500 | 15.05 | 15.0500 | 15.05 | +0.333% | 1,205 | +37.708% |
| 2025-10-30 | 15.0000 | 15.00 | 15.0000 | 15.00 | -1.639% | 852 | +38.167% |
| 2025-10-29 | 15.5150 | 15.52 | 15.2500 | 15.25 | +0.527% | 490 | +35.902% |
| 2025-10-28 | 15.1700 | 15.17 | 15.1700 | 15.17 | 0.000% | 300 | +36.618% |
| 2025-10-27 | 15.1000 | 15.18 | 15.1000 | 15.17 | +2.882% | 754 | +36.618% |
| 2025-10-23 | 14.8800 | 14.88 | 14.7450 | 14.74 | -2.351% | 1,794 | +40.556% |
| 2025-10-21 | 15.1000 | 15.10 | 15.1000 | 15.10 | -0.583% | 331 | +37.252% |
| 2025-10-20 | 15.2500 | 15.25 | 15.1885 | 15.19 | +0.586% | 572 | +36.452% |
| 2025-10-17 | 15.1000 | 15.10 | 15.1000 | 15.10 | +2.027% | 338 | +37.252% |
| 2025-10-16 | 15.2500 | 15.25 | 14.8000 | 14.80 | -4.207% | 1,056 | +40.034% |
| 2025-10-15 | 15.2500 | 15.45 | 15.2500 | 15.45 | +3.344% | 935 | +34.142% |
| 2025-10-13 | 14.9500 | 14.95 | 14.9500 | 14.95 | +0.673% | 342 | +38.629% |
| 2025-10-10 | 15.1250 | 15.13 | 14.8500 | 14.85 | -2.303% | 1,079 | +39.562% |
| 2025-10-09 | 15.2400 | 15.38 | 15.2000 | 15.20 | -2.689% | 4,705 | +36.349% |
| 2025-10-08 | 15.6200 | 15.62 | 15.6200 | 15.62 | 0.000% | 365 | +32.682% |
| 2025-10-07 | 15.6200 | 15.62 | 15.6200 | 15.62 | +0.774% | 247 | +32.682% |
| 2025-10-06 | 15.6500 | 15.65 | 15.5000 | 15.50 | -0.641% | 1,932 | +33.710% |
| 2025-10-03 | 15.6000 | 15.60 | 15.6000 | 15.60 | +0.645% | 379 | +32.853% |
| 2025-10-02 | 15.3028 | 15.50 | 15.3028 | 15.50 | 0.000% | 3,070 | +33.710% |
| 2025-09-29 | 15.5000 | 15.50 | 15.5000 | 15.50 | -0.895% | 1,573 | +33.710% |
| 2025-09-24 | 15.4100 | 15.64 | 15.4100 | 15.64 | -1.013% | 2,665 | +32.513% |
| 2025-09-22 | 15.4500 | 15.80 | 15.4500 | 15.80 | +3.777% | 1,042 | +31.171% |
| 2025-09-19 | 15.4900 | 15.49 | 15.2250 | 15.22 | -0.164% | 2,061 | +36.125% |
| 2025-09-11 | 15.2398 | 15.25 | 15.1250 | 15.25 | +0.066% | 4,862 | +35.902% |
| 2025-09-10 | 15.2400 | 15.24 | 15.2400 | 15.24 | -0.066% | 500 | +35.991% |
| 2025-09-09 | 15.3400 | 15.42 | 15.0500 | 15.25 | +2.349% | 18,349 | +35.902% |
| 2025-09-08 | 14.9000 | 14.90 | 14.9000 | 14.90 | -0.733% | 100 | +39.094% |
| 2025-09-05 | 15.0100 | 15.01 | 15.0100 | 15.01 | 0.000% | 3,000 | +38.075% |
| 2025-09-03 | 14.6500 | 15.01 | 14.6500 | 15.01 | +2.353% | 1,125 | +38.075% |
| 2025-08-27 | 14.6550 | 14.66 | 14.4700 | 14.66 | -1.176% | 1,007 | +41.323% |
| 2025-08-26 | 14.8395 | 14.84 | 14.8395 | 14.84 | +0.949% | 180 | +39.661% |
| 2025-08-22 | 14.7000 | 14.70 | 14.7000 | 14.70 | +4.626% | 1,188 | +40.986% |
| 2025-08-21 | 14.3160 | 14.32 | 14.0500 | 14.05 | -3.103% | 576 | +47.509% |
| 2025-08-20 | 14.3384 | 14.50 | 14.3384 | 14.50 | +1.116% | 2,406 | +42.931% |
| 2025-08-15 | 14.6300 | 14.63 | 14.3400 | 14.34 | -2.383% | 1,008 | +44.526% |
| 2025-08-13 | 14.6900 | 14.69 | 14.6900 | 14.69 | +2.727% | 120 | +41.082% |
| 2025-08-11 | 14.5500 | 14.55 | 14.1500 | 14.30 | -2.721% | 8,878 | +44.930% |
| 2025-08-08 | 14.1800 | 14.70 | 14.1800 | 14.70 | +1.254% | 1,951 | +40.986% |
| 2025-08-07 | 14.5972 | 14.60 | 14.5180 | 14.52 | +2.211% | 1,950 | +42.754% |
| 2025-08-06 | 14.1350 | 14.20 | 14.1350 | 14.20 | -2.978% | 450 | +45.910% |
| 2025-08-05 | 13.9200 | 14.64 | 13.9200 | 14.64 | +2.701% | 1,000 | +41.564% |
| 2025-08-04 | 14.3240 | 14.32 | 14.2060 | 14.26 | -1.690% | 1,674 | +45.388% |
| 2025-08-01 | 14.1800 | 14.50 | 14.1800 | 14.50 | +1.470% | 10,391 | +42.931% |
| 2025-07-31 | 14.1900 | 14.45 | 14.1900 | 14.29 | -1.557% | 7,400 | +45.031% |
| 2025-07-29 | 14.6250 | 14.63 | 14.4100 | 14.52 | -0.234% | 2,037 | +42.773% |
| 2025-07-28 | 14.5000 | 14.55 | 14.5000 | 14.55 | +0.867% | 1,667 | +42.440% |
| 2025-07-24 | 14.6900 | 14.70 | 14.4250 | 14.43 | -2.336% | 2,366 | +43.674% |
| 2025-07-22 | 14.6000 | 14.77 | 14.6000 | 14.77 | +1.862% | 1,872 | +40.318% |
| 2025-07-21 | 14.5000 | 14.55 | 14.5000 | 14.50 | +1.754% | 989 | +42.931% |
| 2025-07-17 | 14.1000 | 14.25 | 14.0400 | 14.25 | +0.352% | 16,859 | +45.439% |
| 2025-07-16 | 14.2000 | 14.20 | 14.2000 | 14.20 | +1.068% | 2,832 | +45.951% |
| 2025-07-15 | 14.0500 | 14.05 | 14.0500 | 14.05 | -1.056% | 500 | +47.509% |
| 2025-07-10 | 14.0700 | 14.20 | 14.0000 | 14.20 | 0.000% | 935 | +45.951% |
| 2025-07-09 | 14.2800 | 14.38 | 14.2000 | 14.20 | -1.730% | 56,604 | +45.951% |
| 2025-07-07 | 14.4500 | 14.45 | 14.4500 | 14.45 | +5.015% | 630 | +43.426% |
| 2025-07-02 | 13.7600 | 13.76 | 13.7600 | 13.76 | -1.362% | 206 | +50.618% |
| 2025-06-30 | 14.0000 | 14.00 | 13.9500 | 13.95 | -2.058% | 987 | +48.566% |
| 2025-06-27 | 13.8350 | 14.24 | 13.8350 | 14.24 | +3.406% | 1,111 | +45.509% |
| 2025-06-26 | 13.8500 | 14.00 | 13.7740 | 13.77 | -0.549% | 5,839 | +50.465% |
| 2025-06-25 | 13.7000 | 13.85 | 13.4800 | 13.85 | +6.538% | 177,449 | +49.639% |
| 2025-06-23 | 13.0000 | 13.00 | 13.0000 | 13.00 | -3.704% | 363 | +59.423% |
| 2025-06-20 | 13.5000 | 13.50 | 13.5000 | 13.50 | 0.000% | 419 | +53.519% |
| 2025-06-18 | 13.5000 | 13.50 | 13.5000 | 13.50 | -0.735% | 2,000 | +53.519% |
| 2025-06-17 | 13.6000 | 13.60 | 13.6000 | 13.60 | -0.512% | 6,034 | +52.390% |
| 2025-06-13 | 13.5000 | 13.68 | 13.4600 | 13.67 | +0.477% | 2,064 | +51.609% |
| 2025-06-12 | 13.6051 | 13.61 | 13.6051 | 13.61 | +0.779% | 368 | +52.333% |
| 2025-06-10 | 13.5000 | 13.50 | 13.5000 | 13.50 | -0.589% | 300 | +53.519% |
| 2025-06-09 | 13.6700 | 13.69 | 13.5500 | 13.58 | +0.258% | 3,343 | +52.614% |
| 2025-06-06 | 13.5426 | 13.55 | 13.5426 | 13.54 | -2.132% | 3,801 | +53.008% |
| 2025-06-05 | 13.8400 | 13.84 | 13.8400 | 13.84 | +3.904% | 151 | +49.747% |
| 2025-06-04 | 13.3200 | 13.32 | 13.3200 | 13.32 | +0.909% | 6,600 | +55.593% |
| 2025-06-03 | 13.4000 | 13.40 | 13.2000 | 13.20 | -0.715% | 3,032 | +57.008% |
| 2025-06-02 | 13.4000 | 13.40 | 13.2950 | 13.29 | -1.152% | 552 | +55.886% |
| 2025-05-30 | 13.4500 | 13.45 | 13.4500 | 13.45 | -1.103% | 100 | +54.089% |
| 2025-05-29 | 13.5840 | 13.60 | 13.5840 | 13.60 | +0.629% | 1,233 | +52.390% |
| 2025-05-28 | 13.6000 | 13.72 | 13.0500 | 13.52 | -0.625% | 3,200 | +53.348% |
| 2025-05-27 | 13.7400 | 13.74 | 13.3160 | 13.60 | +1.251% | 3,950 | +52.390% |
| 2025-05-23 | 13.4300 | 13.43 | 13.4300 | 13.43 | +1.842% | 2,510 | +54.296% |
| 2025-05-22 | 13.1890 | 13.19 | 13.1890 | 13.19 | +1.454% | 1,200 | +57.139% |
| 2025-05-21 | 13.3000 | 13.30 | 13.0000 | 13.00 | -2.622% | 210 | +59.423% |
| 2025-05-20 | 13.3500 | 13.35 | 13.3500 | 13.35 | -0.373% | 150 | +55.243% |
| 2025-05-19 | 13.4000 | 13.40 | 13.4000 | 13.40 | +0.942% | 2,101 | +54.664% |
| 2025-05-15 | 13.4000 | 13.49 | 13.2750 | 13.28 | +2.115% | 3,695 | +56.121% |
| 2025-05-13 | 13.0000 | 13.00 | 13.0000 | 13.00 | +3.175% | 2,041 | +59.423% |
| 2025-05-09 | 12.6000 | 12.60 | 12.6000 | 12.60 | +0.736% | 1,889 | +64.484% |
| 2025-05-08 | 12.3100 | 12.51 | 12.3100 | 12.51 | +4.060% | 4,160 | +65.694% |
| 2025-05-07 | 12.3000 | 12.35 | 12.0200 | 12.02 | -4.223% | 3,214 | +72.421% |
| 2025-05-06 | 12.5500 | 12.55 | 12.5500 | 12.55 | +0.400% | 3,000 | +65.139% |
| 2025-05-05 | 12.5000 | 12.50 | 12.5000 | 12.50 | +2.041% | 160 | +65.800% |
| 2025-05-01 | 12.2500 | 12.25 | 12.2500 | 12.25 | 0.000% | 500 | +69.184% |
| 2025-04-30 | 12.1250 | 12.25 | 12.1250 | 12.25 | +2.083% | 2,033 | +69.184% |
| 2025-04-28 | 12.0100 | 12.01 | 12.0000 | 12.00 | -0.415% | 2,630 | +72.708% |
| 2025-04-24 | 11.5900 | 12.05 | 11.5900 | 12.05 | +2.466% | 1,655 | +71.992% |
| 2025-04-17 | 11.7600 | 11.76 | 11.7600 | 11.76 | +4.533% | 110 | +76.233% |
| 2025-04-16 | 11.4850 | 11.48 | 11.2200 | 11.25 | -6.172% | 3,100 | +84.222% |
| 2025-04-15 | 11.7900 | 11.99 | 11.7000 | 11.99 | +0.335% | 800 | +72.852% |
| 2025-04-14 | 11.4300 | 11.95 | 11.4300 | 11.95 | +4.595% | 6,793 | +73.431% |
| 2025-04-11 | 11.4739 | 11.47 | 11.4250 | 11.43 | +1.827% | 871 | +81.400% |
| 2025-04-10 | 10.9500 | 11.42 | 10.9500 | 11.22 | +4.372% | 7,607 | +84.715% |
| 2025-04-09 | 10.7073 | 11.18 | 10.4300 | 10.75 | -1.557% | 3,520 | +92.791% |
| 2025-04-08 | 10.8800 | 11.00 | 10.8800 | 10.92 | +2.530% | 2,200 | +89.789% |
| 2025-04-07 | 9.8700 | 10.85 | 9.8700 | 10.65 | -4.906% | 4,149 | +94.592% |
| 2025-04-04 | 11.3600 | 11.36 | 10.7800 | 11.20 | -2.566% | 2,540 | +85.045% |
| 2025-04-03 | 12.0200 | 12.02 | 11.4950 | 11.49 | -7.671% | 11,950 | +80.296% |
| 2025-04-02 | 12.2900 | 12.45 | 12.2900 | 12.45 | +1.215% | 613 | +66.466% |
| 2025-03-31 | 12.3005 | 12.30 | 12.3005 | 12.30 | -1.002% | 393 | +68.489% |
| 2025-03-28 | 12.4250 | 12.43 | 12.4250 | 12.43 | +0.445% | 1,630 | +66.801% |
| 2025-03-27 | 12.3700 | 12.37 | 12.3700 | 12.37 | -2.136% | 1,030 | +67.542% |
| 2025-03-25 | 12.9000 | 12.90 | 12.6400 | 12.64 | -0.746% | 4,824 | +63.964% |
| 2025-03-24 | 12.7350 | 12.73 | 12.7350 | 12.73 | +4.214% | 4,000 | +62.740% |
| 2025-03-21 | 12.7400 | 12.74 | 12.2200 | 12.22 | -4.157% | 1,539 | +69.599% |
| 2025-03-19 | 12.5000 | 12.75 | 12.5000 | 12.75 | +3.659% | 5,800 | +62.549% |
| 2025-03-14 | 12.2362 | 12.30 | 12.2000 | 12.30 | +1.485% | 4,762 | +68.496% |
| 2025-03-13 | 12.3000 | 12.30 | 12.1200 | 12.12 | -1.242% | 2,150 | +70.998% |
| 2025-03-11 | 12.2500 | 12.27 | 12.2000 | 12.27 | +0.020% | 963 | +68.875% |
| 2025-03-10 | 12.5000 | 12.50 | 12.2700 | 12.27 | -4.662% | 992 | +68.908% |
| 2025-03-07 | 12.9800 | 12.98 | 12.7160 | 12.87 | +1.981% | 1,520 | +61.033% |
| 2025-03-06 | 12.9046 | 12.90 | 12.6200 | 12.62 | +0.296% | 1,865 | +64.223% |
| 2025-03-04 | 12.6000 | 12.69 | 12.4000 | 12.58 | -3.675% | 2,467 | +64.710% |
| 2025-03-03 | 13.0400 | 13.46 | 13.0400 | 13.06 | -1.265% | 4,613 | +58.658% |
| 2025-02-28 | 13.0400 | 13.23 | 13.0400 | 13.23 | -1.636% | 2,185 | +56.652% |
| 2025-02-26 | 13.3000 | 13.55 | 13.3000 | 13.45 | +0.373% | 6,344 | +54.089% |
| 2025-02-24 | 13.4850 | 13.52 | 13.4000 | 13.40 | -4.011% | 1,542 | +54.664% |
| 2025-02-21 | 14.3000 | 14.30 | 13.7600 | 13.96 | +0.432% | 2,276 | +48.460% |
| 2025-02-20 | 13.7400 | 13.90 | 13.7400 | 13.90 | -3.203% | 3,500 | +49.101% |
| 2025-02-19 | 14.3600 | 14.36 | 14.3600 | 14.36 | +2.061% | 166 | +44.325% |
| 2025-02-18 | 14.2700 | 14.27 | 14.0700 | 14.07 | -1.374% | 204 | +47.299% |
| 2025-02-14 | 14.0000 | 14.50 | 13.9800 | 14.27 | +2.929% | 7,866 | +45.275% |
| 2025-02-13 | 13.8600 | 13.86 | 13.8600 | 13.86 | +0.072% | 504 | +49.531% |
| 2025-02-12 | 13.6520 | 13.85 | 13.6050 | 13.85 | +0.150% | 1,533 | +49.639% |
| 2025-02-11 | 13.8292 | 13.83 | 13.8292 | 13.83 | +2.993% | 454 | +49.864% |
| 2025-02-07 | 13.4273 | 13.43 | 13.4273 | 13.43 | +1.109% | 333 | +54.350% |
| 2025-02-06 | 13.2800 | 13.28 | 13.2800 | 13.28 | -1.630% | 605 | +56.062% |
| 2025-02-05 | 13.5000 | 13.50 | 13.5000 | 13.50 | 0.000% | 816 | +53.519% |
| 2025-02-04 | 13.5000 | 13.50 | 13.5000 | 13.50 | +2.118% | 368 | +53.519% |
| 2025-02-03 | 13.1200 | 13.25 | 12.8200 | 13.22 | -1.417% | 6,959 | +56.770% |
| 2025-01-31 | 13.4646 | 13.51 | 13.4100 | 13.41 | 0.000% | 3,948 | +54.549% |
| 2025-01-30 | 13.2500 | 13.70 | 13.1400 | 13.41 | +2.187% | 2,703 | +54.549% |
| 2025-01-28 | 12.8000 | 13.12 | 12.8000 | 13.12 | +5.253% | 3,305 | +57.929% |
| 2025-01-27 | 12.7224 | 12.86 | 12.4680 | 12.47 | -5.902% | 1,457 | +66.226% |
| 2025-01-24 | 13.2500 | 13.25 | 13.2500 | 13.25 | +3.033% | 200 | +56.415% |
| 2025-01-23 | 13.2400 | 13.24 | 12.8600 | 12.86 | -1.832% | 1,559 | +61.159% |
| 2025-01-22 | 13.1040 | 13.25 | 13.1000 | 13.10 | +2.584% | 2,264 | +58.206% |
| 2025-01-21 | 12.7500 | 12.77 | 12.7500 | 12.77 | +1.108% | 562 | +62.294% |
| 2025-01-17 | 12.5200 | 12.63 | 12.5200 | 12.63 | +0.862% | 296 | +64.093% |
| 2025-01-16 | 12.7500 | 12.75 | 12.5220 | 12.52 | +2.724% | 481 | +65.509% |
| 2025-01-15 | 12.1900 | 12.19 | 12.1900 | 12.19 | +0.495% | 259 | +70.016% |
| 2025-01-14 | 12.0850 | 12.13 | 12.0850 | 12.13 | -0.574% | 5,103 | +70.857% |
| 2025-01-13 | 11.9600 | 12.21 | 11.9600 | 12.20 | 0.000% | 14,531 | +69.877% |
| 2025-01-07 | 12.2000 | 12.20 | 12.2000 | 12.20 | -1.613% | 4,420 | +69.877% |
| 2025-01-06 | 12.4600 | 12.46 | 12.4000 | 12.40 | +0.405% | 6,070 | +67.137% |
| 2025-01-03 | 12.3500 | 12.35 | 12.3500 | 12.35 | +6.649% | 573 | +67.814% |
| 2025-01-02 | 11.8750 | 11.88 | 11.5800 | 11.58 | +0.173% | 1,784 | +78.972% |
| 2024-12-31 | 11.5500 | 11.56 | 11.5500 | 11.56 | -2.117% | 1,242 | +79.282% |
| 2024-12-27 | 11.8100 | 11.81 | 11.8100 | 11.81 | 0.000% | 666 | +75.487% |