TRMLF
TOURMALINE OIL CORP
stockOTC
EODOct 2, 2026
43.54USD+2.135%(+0.91)193,486
TRMLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.00 | 43.68 | 42.30 | 43.54 | +2.135% | 193,486 | 0.000% |
| 2026-10-01 | 42.56 | 42.88 | 42.21 | 42.63 | -0.351% | 181,947 | +2.135% |
| 2026-09-30 | 42.80 | 43.29 | 42.54 | 42.78 | +1.498% | 98,621 | +1.777% |
| 2026-09-29 | 43.55 | 43.55 | 42.11 | 42.15 | -2.207% | 67,687 | +3.301% |
| 2026-09-28 | 40.04 | 43.95 | 40.04 | 43.10 | -0.783% | 1,244,141 | +1.021% |
| 2026-09-25 | 42.99 | 43.49 | 42.99 | 43.44 | -0.680% | 54,269 | +0.230% |
| 2026-09-24 | 44.00 | 44.00 | 43.27 | 43.74 | +0.731% | 102,890 | -0.452% |
| 2026-09-23 | 43.47 | 43.94 | 42.95 | 43.42 | +1.925% | 256,565 | +0.276% |
| 2026-09-22 | 43.50 | 43.50 | 42.06 | 42.60 | -0.061% | 118,791 | +2.207% |
| 2026-09-21 | 43.15 | 43.42 | 42.56 | 42.63 | -1.897% | 466,503 | +2.144% |
| 2026-09-18 | 43.66 | 43.80 | 43.29 | 43.45 | -0.207% | 165,363 | +0.207% |
| 2026-09-17 | 46.99 | 46.99 | 43.02 | 43.54 | +0.554% | 134,623 | 0.000% |
| 2026-09-16 | 45.29 | 45.30 | 43.14 | 43.30 | -5.520% | 325,130 | +0.554% |
| 2026-09-15 | 44.81 | 46.32 | 44.60 | 45.83 | +2.196% | 190,006 | -4.997% |
| 2026-09-14 | 44.95 | 45.42 | 44.84 | 44.84 | +1.162% | 60,891 | -2.910% |
| 2026-09-11 | 44.29 | 44.71 | 43.92 | 44.33 | -1.712% | 88,639 | -1.782% |
| 2026-09-10 | 45.69 | 45.70 | 44.62 | 45.10 | -0.175% | 52,388 | -3.463% |
| 2026-09-09 | 45.70 | 45.85 | 44.97 | 45.18 | -1.244% | 68,243 | -3.632% |
| 2026-09-08 | 46.28 | 46.42 | 45.53 | 45.75 | +0.838% | 41,651 | -4.831% |
| 2026-09-04 | 45.60 | 45.60 | 45.05 | 45.37 | -1.120% | 949,374 | -4.034% |
| 2026-09-03 | 46.22 | 46.50 | 45.82 | 45.88 | +0.096% | 674,076 | -5.108% |
| 2026-09-02 | 46.15 | 46.35 | 45.83 | 45.84 | -0.886% | 50,534 | -5.017% |
| 2026-09-01 | 45.75 | 46.25 | 45.75 | 46.25 | +1.492% | 100,254 | -5.859% |
| 2026-08-31 | 45.60 | 45.90 | 44.28 | 45.57 | +1.506% | 225,434 | -4.455% |
| 2026-08-28 | 45.25 | 45.25 | 44.60 | 44.89 | -0.589% | 49,271 | -3.016% |
| 2026-08-27 | 44.95 | 45.31 | 44.54 | 45.16 | +0.646% | 137,337 | -3.587% |
| 2026-08-26 | 44.25 | 45.33 | 44.18 | 44.87 | +0.696% | 54,646 | -2.964% |
| 2026-08-25 | 44.88 | 44.88 | 44.43 | 44.56 | -0.735% | 150,467 | -2.289% |
| 2026-08-24 | 45.46 | 45.46 | 44.43 | 44.89 | -0.741% | 27,443 | -3.007% |
| 2026-08-21 | 44.86 | 45.35 | 44.77 | 45.23 | +0.366% | 72,875 | -3.726% |
| 2026-08-20 | 44.60 | 45.27 | 44.60 | 45.06 | +1.670% | 56,954 | -3.373% |
| 2026-08-19 | 44.09 | 44.63 | 43.88 | 44.32 | +1.600% | 126,859 | -1.760% |
| 2026-08-18 | 45.24 | 45.24 | 43.58 | 43.62 | +0.847% | 162,343 | -0.188% |
| 2026-08-17 | 43.00 | 43.26 | 42.90 | 43.26 | +0.971% | 244,567 | +0.657% |
| 2026-08-14 | 42.97 | 43.17 | 42.83 | 42.84 | +0.304% | 123,047 | +1.634% |
| 2026-08-13 | 42.72 | 42.78 | 42.41 | 42.71 | +0.094% | 236,078 | +1.943% |
| 2026-08-12 | 43.15 | 43.15 | 42.67 | 42.67 | -0.952% | 266,879 | +2.039% |
| 2026-08-11 | 43.20 | 43.58 | 43.01 | 43.08 | -0.116% | 189,639 | +1.068% |
| 2026-08-10 | 42.88 | 43.23 | 42.79 | 43.13 | +1.650% | 263,759 | +0.951% |
| 2026-08-07 | 42.35 | 42.73 | 42.35 | 42.43 | -0.306% | 67,910 | +2.616% |
| 2026-08-06 | 42.66 | 42.84 | 42.50 | 42.56 | +0.919% | 68,333 | +2.302% |
| 2026-08-05 | 42.71 | 43.50 | 42.17 | 42.17 | -2.626% | 83,308 | +3.243% |
| 2026-08-04 | 43.30 | 43.46 | 42.54 | 43.31 | -1.254% | 795,325 | +0.531% |
| 2026-08-03 | 44.28 | 44.28 | 43.64 | 43.86 | -0.702% | 13,561 | -0.730% |
| 2026-07-31 | 44.47 | 44.63 | 43.73 | 44.17 | -0.706% | 366,957 | -1.426% |
| 2026-07-30 | 45.40 | 45.78 | 44.10 | 44.48 | -3.064% | 83,104 | -2.122% |
| 2026-07-29 | 45.00 | 45.95 | 44.79 | 45.89 | +2.731% | 158,211 | -5.121% |
| 2026-07-28 | 44.70 | 45.36 | 44.43 | 44.67 | -0.844% | 30,735 | -2.530% |
| 2026-07-27 | 47.20 | 47.20 | 44.96 | 45.05 | -2.362% | 106,954 | -3.352% |
| 2026-07-24 | 46.20 | 46.54 | 45.97 | 46.14 | +0.065% | 101,871 | -5.635% |
| 2026-07-23 | 46.55 | 46.81 | 46.03 | 46.11 | +0.326% | 50,040 | -5.574% |
| 2026-07-22 | 45.43 | 46.00 | 45.43 | 45.96 | +1.862% | 79,773 | -5.265% |
| 2026-07-21 | 44.68 | 45.15 | 44.59 | 45.12 | +1.576% | 36,205 | -3.502% |
| 2026-07-20 | 44.00 | 44.65 | 43.50 | 44.42 | -0.314% | 70,395 | -1.981% |
| 2026-07-17 | 44.93 | 44.93 | 43.86 | 44.56 | +0.394% | 292,035 | -2.289% |
| 2026-07-16 | 44.08 | 44.40 | 44.01 | 44.38 | +1.498% | 274,938 | -1.904% |
| 2026-07-15 | 43.68 | 43.95 | 43.40 | 43.73 | +0.784% | 323,560 | -0.434% |
| 2026-07-14 | 43.78 | 43.78 | 42.96 | 43.39 | +0.185% | 90,812 | +0.346% |
| 2026-07-13 | 42.59 | 43.55 | 42.59 | 43.31 | +2.679% | 1,306,867 | +0.531% |
| 2026-07-10 | 41.32 | 43.51 | 41.32 | 42.18 | -2.429% | 196,685 | +3.224% |
| 2026-07-09 | 43.75 | 43.99 | 43.17 | 43.23 | -1.549% | 188,330 | +0.717% |
| 2026-07-08 | 43.00 | 43.99 | 42.96 | 43.91 | +3.512% | 140,907 | -0.843% |
| 2026-07-07 | 41.60 | 42.45 | 41.60 | 42.42 | +2.217% | 181,201 | +2.640% |
| 2026-07-06 | 42.44 | 42.44 | 41.46 | 41.50 | -1.635% | 171,661 | +4.916% |
| 2026-07-02 | 41.31 | 42.19 | 41.31 | 42.19 | +2.130% | 167,070 | +3.200% |
| 2026-07-01 | 42.38 | 42.38 | 41.25 | 41.31 | -1.191% | 29,550 | +5.398% |
| 2026-06-30 | 42.22 | 42.53 | 41.54 | 41.81 | +0.211% | 170,196 | +4.143% |
| 2026-06-29 | 42.40 | 42.49 | 41.65 | 41.72 | -1.604% | 89,877 | +4.362% |
| 2026-06-26 | 41.65 | 42.89 | 41.65 | 42.40 | +0.379% | 221,897 | +2.689% |
| 2026-06-25 | 42.90 | 42.90 | 41.75 | 42.24 | +0.440% | 171,752 | +3.078% |
| 2026-06-24 | 42.89 | 46.84 | 41.44 | 42.05 | -1.233% | 477,026 | +3.531% |
| 2026-06-23 | 42.56 | 42.98 | 42.40 | 42.58 | -1.229% | 45,631 | +2.255% |
| 2026-06-22 | 42.99 | 43.15 | 42.38 | 43.11 | +1.316% | 196,052 | +0.997% |
| 2026-06-18 | 42.51 | 42.82 | 41.62 | 42.55 | -0.351% | 160,439 | +2.327% |
| 2026-06-17 | 43.17 | 43.45 | 42.70 | 42.70 | -1.839% | 230,620 | +1.967% |
| 2026-06-16 | 43.53 | 43.74 | 43.00 | 43.50 | -0.866% | 243,202 | +0.092% |
| 2026-06-15 | 45.50 | 47.83 | 43.09 | 43.88 | -2.791% | 81,827 | -0.775% |
| 2026-06-12 | 45.02 | 45.69 | 44.87 | 45.14 | -0.177% | 379,328 | -3.545% |
| 2026-06-11 | 46.50 | 46.58 | 44.85 | 45.22 | -1.503% | 583,344 | -3.715% |
| 2026-06-10 | 45.34 | 46.16 | 45.34 | 45.91 | +1.773% | 411,385 | -5.162% |
| 2026-06-09 | 46.23 | 46.23 | 44.66 | 45.11 | -1.913% | 81,509 | -3.480% |
| 2026-06-08 | 50.28 | 50.28 | 45.68 | 45.99 | +0.613% | 54,097 | -5.327% |
| 2026-06-05 | 47.02 | 47.02 | 45.52 | 45.71 | -2.848% | 42,441 | -4.747% |
| 2026-06-04 | 47.17 | 47.66 | 46.99 | 47.05 | -0.191% | 119,184 | -7.460% |
| 2026-06-03 | 46.85 | 47.63 | 46.83 | 47.14 | +1.094% | 96,134 | -7.637% |
| 2026-06-02 | 46.54 | 47.00 | 46.52 | 46.63 | +0.280% | 111,379 | -6.627% |
| 2026-06-01 | 46.55 | 46.69 | 46.00 | 46.50 | +1.795% | 270,872 | -6.366% |
| 2026-05-29 | 46.87 | 46.87 | 45.67 | 45.68 | -1.856% | 639,966 | -4.685% |
| 2026-05-28 | 46.16 | 46.71 | 45.95 | 46.54 | +0.876% | 201,244 | -6.454% |
| 2026-05-27 | 46.85 | 46.90 | 46.12 | 46.14 | -1.536% | 198,154 | -5.635% |
| 2026-05-26 | 48.00 | 49.44 | 46.45 | 46.86 | -3.660% | 352,262 | -7.085% |
| 2026-05-22 | 48.38 | 48.97 | 48.38 | 48.64 | +0.281% | 249,326 | -10.485% |
| 2026-05-21 | 48.91 | 49.42 | 48.44 | 48.50 | -0.505% | 141,021 | -10.233% |
| 2026-05-20 | 49.50 | 49.53 | 48.60 | 48.75 | -2.402% | 265,626 | -10.687% |
| 2026-05-19 | 49.96 | 50.63 | 49.73 | 49.95 | +0.281% | 212,163 | -12.833% |
| 2026-05-18 | 48.82 | 49.86 | 48.82 | 49.81 | +1.674% | 13,293 | -12.588% |
| 2026-05-15 | 48.33 | 49.01 | 48.32 | 48.99 | +1.372% | 171,784 | -11.125% |
| 2026-05-14 | 47.42 | 48.61 | 47.37 | 48.33 | +0.865% | 82,197 | -9.905% |
| 2026-05-13 | 48.77 | 48.77 | 47.60 | 47.91 | -1.313% | 98,776 | -9.126% |
| 2026-05-12 | 48.32 | 48.64 | 48.10 | 48.55 | +0.852% | 381,855 | -10.319% |
| 2026-05-11 | 48.24 | 48.32 | 47.70 | 48.14 | +0.944% | 321,385 | -9.555% |
| 2026-05-08 | 47.39 | 48.04 | 47.02 | 47.69 | +0.147% | 101,167 | -8.702% |
| 2026-05-07 | 47.08 | 47.79 | 45.85 | 47.62 | -2.796% | 591,438 | -8.568% |
| 2026-05-06 | 48.40 | 48.99 | 48.30 | 48.99 | -1.547% | 596,239 | -11.125% |
| 2026-05-05 | 49.06 | 49.77 | 49.06 | 49.76 | +1.221% | 150,427 | -12.500% |
| 2026-05-04 | 48.57 | 49.16 | 48.08 | 49.16 | +1.319% | 59,359 | -11.432% |
| 2026-05-01 | 48.45 | 48.55 | 47.70 | 48.52 | +0.207% | 90,258 | -10.264% |
| 2026-04-30 | 47.50 | 48.45 | 47.49 | 48.42 | +2.698% | 167,574 | -10.078% |
| 2026-04-29 | 46.99 | 47.21 | 46.15 | 47.15 | +1.285% | 370,647 | -7.652% |
| 2026-04-28 | 46.57 | 47.27 | 46.42 | 46.55 | +0.768% | 43,848 | -6.466% |
| 2026-04-27 | 43.80 | 46.37 | 43.80 | 46.20 | +5.661% | 279,696 | -5.747% |
| 2026-04-24 | 43.66 | 43.99 | 43.32 | 43.72 | -0.817% | 317,599 | -0.412% |
| 2026-04-23 | 43.16 | 44.28 | 43.16 | 44.08 | +0.727% | 225,517 | -1.225% |
| 2026-04-22 | 43.92 | 43.94 | 43.59 | 43.76 | +0.280% | 476,930 | -0.507% |
| 2026-04-21 | 43.92 | 43.97 | 43.48 | 43.64 | -0.411% | 134,304 | -0.229% |
| 2026-04-20 | 43.47 | 44.10 | 43.47 | 43.82 | +0.482% | 288,176 | -0.639% |
| 2026-04-17 | 44.50 | 44.98 | 42.83 | 43.61 | -2.285% | 533,624 | -0.161% |
| 2026-04-16 | 44.21 | 45.04 | 44.21 | 44.63 | +0.973% | 110,750 | -2.442% |
| 2026-04-15 | 43.89 | 44.59 | 43.89 | 44.20 | +0.523% | 132,363 | -1.493% |
| 2026-04-14 | 44.00 | 44.22 | 43.74 | 43.97 | -1.435% | 313,897 | -0.978% |
| 2026-04-13 | 44.69 | 45.26 | 44.50 | 44.61 | +0.745% | 794,054 | -2.399% |
| 2026-04-10 | 44.10 | 44.79 | 44.10 | 44.28 | +0.636% | 52,930 | -1.671% |
| 2026-04-09 | 43.55 | 45.42 | 43.55 | 44.00 | -1.808% | 128,453 | -1.045% |
| 2026-04-08 | 46.30 | 46.30 | 43.25 | 44.81 | -3.218% | 377,842 | -2.834% |
| 2026-04-07 | 47.05 | 47.05 | 45.68 | 46.30 | +0.828% | 613,784 | -5.961% |
| 2026-04-06 | 46.09 | 46.40 | 45.65 | 45.92 | -0.671% | 96,165 | -5.183% |
| 2026-04-02 | 46.80 | 46.80 | 45.68 | 46.23 | +0.671% | 307,285 | -5.819% |
| 2026-04-01 | 50.03 | 50.03 | 45.47 | 45.92 | -3.929% | 291,535 | -5.187% |
| 2026-03-31 | 49.72 | 50.03 | 47.43 | 47.80 | -3.278% | 212,016 | -8.912% |
| 2026-03-30 | 50.00 | 50.00 | 48.68 | 49.42 | +0.427% | 143,607 | -11.898% |
| 2026-03-27 | 48.10 | 49.23 | 48.10 | 49.21 | +1.821% | 144,306 | -11.522% |
| 2026-03-26 | 50.00 | 50.00 | 48.28 | 48.33 | -2.472% | 354,167 | -9.911% |
| 2026-03-25 | 50.27 | 50.27 | 49.23 | 49.55 | -1.520% | 188,562 | -12.138% |
| 2026-03-24 | 49.43 | 51.20 | 49.43 | 50.32 | +1.390% | 141,964 | -13.474% |
| 2026-03-23 | 48.06 | 50.57 | 48.06 | 49.63 | -1.898% | 102,954 | -12.271% |
| 2026-03-20 | 50.50 | 50.95 | 49.83 | 50.59 | +0.477% | 298,446 | -13.936% |
| 2026-03-19 | 49.26 | 51.01 | 49.15 | 50.35 | +3.028% | 266,749 | -13.525% |
| 2026-03-18 | 48.62 | 49.00 | 48.27 | 48.87 | +0.308% | 116,721 | -10.906% |
| 2026-03-17 | 49.06 | 49.38 | 48.36 | 48.72 | +0.082% | 76,515 | -10.632% |
| 2026-03-16 | 46.17 | 48.92 | 46.17 | 48.68 | -0.491% | 147,047 | -10.559% |
| 2026-03-13 | 49.20 | 49.20 | 48.32 | 48.92 | -0.020% | 36,782 | -10.998% |
| 2026-03-12 | 48.00 | 49.14 | 47.92 | 48.93 | +2.214% | 909,347 | -11.016% |
| 2026-03-11 | 46.50 | 47.93 | 46.50 | 47.87 | +3.660% | 961,073 | -9.045% |
| 2026-03-10 | 46.75 | 47.50 | 45.64 | 46.18 | -1.346% | 142,975 | -5.717% |
| 2026-03-09 | 48.00 | 48.00 | 46.62 | 46.81 | +0.408% | 151,562 | -6.986% |
| 2026-03-06 | 46.54 | 47.25 | 45.48 | 46.62 | +3.005% | 442,292 | -6.607% |
| 2026-03-05 | 48.57 | 48.57 | 44.98 | 45.26 | -6.565% | 451,043 | -3.800% |
| 2026-03-04 | 48.35 | 48.44 | 47.53 | 48.44 | +0.186% | 84,153 | -10.116% |
| 2026-03-03 | 47.00 | 48.58 | 47.00 | 48.35 | +2.938% | 279,966 | -9.948% |
| 2026-03-02 | 47.50 | 49.34 | 46.68 | 46.97 | +0.085% | 261,194 | -7.303% |
| 2026-02-27 | 45.99 | 47.13 | 45.99 | 46.93 | +2.539% | 121,753 | -7.224% |
| 2026-02-26 | 45.50 | 45.80 | 44.91 | 45.77 | +0.501% | 44,239 | -4.868% |
| 2026-02-25 | 45.83 | 45.83 | 44.88 | 45.54 | -0.568% | 62,460 | -4.392% |
| 2026-02-24 | 47.98 | 47.98 | 45.45 | 45.80 | 0.000% | 44,042 | -4.934% |
| 2026-02-23 | 46.09 | 46.63 | 44.01 | 45.80 | -0.305% | 65,249 | -4.934% |
| 2026-02-20 | 46.16 | 46.37 | 45.70 | 45.94 | -0.325% | 58,164 | -5.224% |
| 2026-02-19 | 45.66 | 46.30 | 44.92 | 46.09 | +2.834% | 204,114 | -5.533% |
| 2026-02-18 | 45.26 | 45.50 | 44.75 | 44.82 | -0.400% | 201,503 | -2.856% |
| 2026-02-17 | 45.86 | 45.86 | 44.57 | 45.00 | -0.816% | 75,218 | -3.244% |
| 2026-02-13 | 45.44 | 45.46 | 45.09 | 45.37 | -0.110% | 127,448 | -4.034% |
| 2026-02-12 | 45.39 | 46.13 | 44.79 | 45.42 | +0.181% | 2,126,831 | -4.139% |
| 2026-02-11 | 44.32 | 45.56 | 44.32 | 45.34 | +0.931% | 170,979 | -3.966% |
| 2026-02-10 | 45.52 | 45.52 | 44.76 | 44.92 | -1.405% | 221,326 | -3.072% |
| 2026-02-09 | 46.50 | 46.50 | 45.21 | 45.56 | -0.784% | 139,399 | -4.434% |
| 2026-02-06 | 47.80 | 47.80 | 45.40 | 45.92 | +1.347% | 78,888 | -5.183% |
| 2026-02-05 | 45.60 | 45.63 | 44.60 | 45.31 | -1.005% | 74,376 | -3.906% |
| 2026-02-04 | 44.74 | 45.80 | 44.42 | 45.77 | +2.566% | 149,364 | -4.872% |
| 2026-02-03 | 44.51 | 47.35 | 44.51 | 44.63 | -0.789% | 202,000 | -2.431% |
| 2026-02-02 | 46.50 | 47.29 | 44.27 | 44.98 | -5.005% | 137,890 | -3.201% |
| 2026-01-30 | 46.72 | 47.53 | 46.67 | 47.35 | +0.674% | 104,330 | -8.046% |
| 2026-01-29 | 47.33 | 47.73 | 46.73 | 47.03 | +0.113% | 238,730 | -7.427% |
| 2026-01-28 | 46.30 | 49.00 | 46.30 | 46.98 | +1.469% | 384,771 | -7.322% |
| 2026-01-27 | 44.00 | 46.36 | 44.00 | 46.30 | +1.594% | 62,737 | -5.961% |
| 2026-01-26 | 47.11 | 48.17 | 45.18 | 45.57 | -0.146% | 100,531 | -4.462% |
| 2026-01-23 | 44.60 | 45.64 | 44.00 | 45.64 | +2.240% | 102,367 | -4.601% |
| 2026-01-22 | 44.71 | 44.93 | 44.29 | 44.64 | -0.116% | 119,188 | -2.464% |
| 2026-01-21 | 43.57 | 45.00 | 43.57 | 44.69 | +2.740% | 139,164 | -2.578% |
| 2026-01-20 | 42.75 | 43.73 | 42.73 | 43.50 | +2.740% | 89,505 | +0.092% |
| 2026-01-16 | 42.56 | 42.76 | 42.09 | 42.34 | -0.453% | 113,881 | +2.834% |
| 2026-01-15 | 42.17 | 42.63 | 41.70 | 42.53 | +1.268% | 75,765 | +2.369% |
| 2026-01-14 | 42.74 | 42.89 | 41.91 | 42.00 | -1.362% | 243,584 | +3.667% |
| 2026-01-13 | 43.02 | 43.38 | 42.56 | 42.58 | -0.769% | 1,490,569 | +2.255% |
| 2026-01-12 | 42.90 | 43.21 | 42.73 | 42.91 | +0.210% | 145,325 | +1.468% |
| 2026-01-09 | 42.25 | 42.99 | 42.19 | 42.82 | +1.349% | 189,498 | +1.681% |
| 2026-01-08 | 42.97 | 42.97 | 42.02 | 42.25 | -0.584% | 127,034 | +3.053% |
| 2026-01-07 | 42.89 | 43.00 | 42.41 | 42.50 | -0.891% | 259,158 | +2.452% |
| 2026-01-06 | 43.26 | 43.94 | 42.65 | 42.88 | -1.764% | 128,627 | +1.539% |
| 2026-01-05 | 44.41 | 44.45 | 43.05 | 43.65 | -2.218% | 279,176 | -0.252% |
| 2026-01-02 | 44.56 | 44.77 | 44.10 | 44.64 | -0.734% | 105,880 | -2.464% |
| 2025-12-31 | 46.00 | 46.00 | 44.83 | 44.97 | -0.575% | 53,095 | -3.180% |
| 2025-12-30 | 45.37 | 45.50 | 45.20 | 45.23 | +0.645% | 80,257 | -3.736% |
| 2025-12-29 | 44.66 | 45.36 | 44.66 | 44.94 | +0.802% | 63,532 | -3.115% |
| 2025-12-26 | 43.95 | 45.50 | 43.95 | 44.58 | +0.185% | 43,392 | -2.338% |
| 2025-12-24 | 45.02 | 45.07 | 44.50 | 44.50 | -1.001% | 42,112 | -2.157% |
| 2025-12-23 | 44.30 | 45.01 | 44.13 | 44.95 | +2.292% | 71,216 | -3.137% |
| 2025-12-22 | 43.42 | 44.20 | 43.13 | 43.94 | +1.228% | 841,741 | -0.917% |
| 2025-12-19 | 43.76 | 43.99 | 43.30 | 43.41 | +0.173% | 203,269 | +0.299% |
| 2025-12-18 | 44.30 | 44.30 | 43.34 | 43.34 | -1.174% | 41,130 | +0.473% |
| 2025-12-17 | 44.47 | 44.60 | 43.67 | 43.85 | -1.150% | 71,049 | -0.707% |
| 2025-12-16 | 42.47 | 45.11 | 42.47 | 44.36 | -2.505% | 347,565 | -1.849% |
| 2025-12-15 | 45.66 | 46.00 | 44.95 | 45.50 | -1.044% | 302,557 | -4.308% |
| 2025-12-12 | 46.00 | 46.12 | 45.66 | 45.98 | +0.284% | 206,828 | -5.307% |
| 2025-12-11 | 45.90 | 46.11 | 45.60 | 45.85 | -0.564% | 77,184 | -5.038% |
| 2025-12-10 | 46.03 | 46.12 | 45.50 | 46.11 | +0.458% | 73,058 | -5.574% |
| 2025-12-09 | 46.95 | 47.00 | 45.87 | 45.90 | -2.236% | 121,771 | -5.142% |
| 2025-12-08 | 47.30 | 47.86 | 46.68 | 46.95 | -0.866% | 114,807 | -7.263% |
| 2025-12-05 | 46.63 | 47.89 | 46.41 | 47.36 | +3.226% | 122,547 | -8.066% |
| 2025-12-04 | 46.75 | 47.99 | 45.74 | 45.88 | -0.724% | 293,229 | -5.100% |
| 2025-12-03 | 45.44 | 46.34 | 45.40 | 46.21 | +2.158% | 212,869 | -5.787% |
| 2025-12-02 | 45.50 | 45.97 | 44.91 | 45.24 | -1.591% | 53,145 | -3.754% |
| 2025-12-01 | 45.95 | 46.82 | 45.31 | 45.97 | +0.153% | 100,940 | -5.286% |
| 2025-11-28 | 44.80 | 46.05 | 44.66 | 45.90 | +3.448% | 200,698 | -5.142% |
| 2025-11-26 | 44.40 | 44.65 | 44.23 | 44.37 | +0.271% | 143,943 | -1.871% |
| 2025-11-25 | 45.37 | 45.37 | 44.13 | 44.25 | -1.972% | 203,176 | -1.605% |
| 2025-11-24 | 44.50 | 45.54 | 44.10 | 45.14 | +2.568% | 588,698 | -3.545% |
| 2025-11-21 | 43.89 | 44.04 | 43.01 | 44.01 | +1.289% | 252,726 | -1.068% |
| 2025-11-20 | 44.09 | 44.19 | 43.16 | 43.45 | -1.456% | 42,537 | +0.207% |
| 2025-11-19 | 43.30 | 44.09 | 43.03 | 44.09 | +1.314% | 808,831 | -1.252% |
| 2025-11-18 | 42.65 | 43.66 | 42.63 | 43.52 | +2.067% | 265,196 | +0.046% |
| 2025-11-17 | 45.10 | 45.10 | 42.51 | 42.64 | -2.851% | 371,986 | +2.114% |
| 2025-11-14 | 42.00 | 44.01 | 42.00 | 43.89 | +1.234% | 939,281 | -0.797% |
| 2025-11-13 | 44.40 | 44.75 | 43.35 | 43.35 | -2.770% | 137,828 | +0.427% |
| 2025-11-12 | 44.98 | 44.98 | 44.14 | 44.59 | +0.365% | 45,237 | -2.355% |
| 2025-11-11 | 43.20 | 44.51 | 43.20 | 44.43 | +2.345% | 292,445 | -1.999% |
| 2025-11-10 | 43.09 | 43.66 | 42.84 | 43.41 | +1.312% | 146,315 | +0.299% |
| 2025-11-07 | 42.50 | 42.87 | 42.40 | 42.85 | +0.866% | 88,734 | +1.615% |
| 2025-11-06 | 43.11 | 43.11 | 42.23 | 42.48 | -3.230% | 187,530 | +2.495% |
| 2025-11-05 | 43.03 | 43.91 | 43.03 | 43.90 | +2.041% | 181,431 | -0.816% |
| 2025-11-04 | 43.12 | 43.30 | 42.41 | 43.02 | -1.642% | 59,095 | +1.209% |
| 2025-11-03 | 43.95 | 43.96 | 43.60 | 43.74 | -0.482% | 53,182 | -0.453% |
| 2025-10-31 | 43.33 | 44.09 | 43.33 | 43.95 | +1.783% | 39,992 | -0.933% |
| 2025-10-30 | 43.19 | 43.48 | 43.01 | 43.18 | +0.070% | 60,586 | +0.834% |
| 2025-10-29 | 44.00 | 44.03 | 43.14 | 43.15 | -1.927% | 85,315 | +0.904% |
| 2025-10-28 | 43.32 | 44.25 | 43.32 | 44.00 | -0.629% | 44,654 | -1.041% |
| 2025-10-27 | 43.00 | 44.40 | 43.00 | 44.28 | -0.071% | 88,856 | -1.663% |
| 2025-10-24 | 43.97 | 44.35 | 43.88 | 44.31 | +0.860% | 75,041 | -1.733% |
| 2025-10-23 | 44.31 | 44.42 | 43.85 | 43.93 | 0.000% | 89,697 | -0.888% |
| 2025-10-22 | 44.75 | 44.75 | 43.51 | 43.93 | +1.350% | 42,700 | -0.888% |
| 2025-10-21 | 43.65 | 43.65 | 43.00 | 43.34 | +0.081% | 120,869 | +0.450% |
| 2025-10-20 | 44.15 | 44.15 | 42.28 | 43.31 | +2.752% | 59,048 | +0.531% |
| 2025-10-17 | 42.07 | 42.43 | 41.90 | 42.15 | -0.331% | 284,803 | +3.298% |
| 2025-10-16 | 43.21 | 43.21 | 42.16 | 42.29 | -1.743% | 1,155,195 | +2.956% |
| 2025-10-15 | 42.01 | 44.75 | 42.01 | 43.04 | +1.223% | 248,448 | +1.162% |
| 2025-10-14 | 43.00 | 43.00 | 42.20 | 42.52 | -1.300% | 173,756 | +2.399% |
| 2025-10-13 | 42.00 | 44.94 | 42.00 | 43.08 | +0.914% | 24,702 | +1.068% |
| 2025-10-10 | 43.39 | 43.42 | 42.69 | 42.69 | -1.930% | 149,604 | +1.991% |
| 2025-10-09 | 44.16 | 44.65 | 43.47 | 43.53 | -1.959% | 39,599 | +0.023% |
| 2025-10-08 | 44.50 | 44.56 | 44.03 | 44.40 | -0.118% | 30,066 | -1.937% |
| 2025-10-07 | 44.00 | 44.53 | 43.82 | 44.45 | +0.983% | 105,930 | -2.053% |
| 2025-10-06 | 43.83 | 44.38 | 43.50 | 44.02 | +1.712% | 133,346 | -1.090% |
| 2025-10-03 | 43.21 | 43.50 | 42.96 | 43.28 | +0.183% | 63,391 | +0.603% |
| 2025-10-02 | 44.20 | 44.41 | 43.15 | 43.20 | -1.729% | 65,219 | +0.787% |
| 2025-10-01 | 42.00 | 44.06 | 42.00 | 43.96 | +1.854% | 102,580 | -0.955% |
| 2025-09-30 | 44.54 | 45.25 | 43.05 | 43.16 | -4.238% | 142,736 | +0.880% |
| 2025-09-29 | 45.00 | 45.99 | 44.76 | 45.07 | -0.008% | 50,352 | -3.395% |
| 2025-09-26 | 45.65 | 45.92 | 45.02 | 45.07 | -1.280% | 78,994 | -3.402% |
| 2025-09-25 | 45.99 | 45.99 | 45.16 | 45.66 | +0.790% | 24,116 | -4.639% |
| 2025-09-24 | 45.70 | 46.00 | 45.30 | 45.30 | -0.549% | 337,739 | -3.885% |
| 2025-09-23 | 45.00 | 45.66 | 44.92 | 45.55 | +1.993% | 141,420 | -4.413% |
| 2025-09-22 | 44.50 | 46.00 | 43.72 | 44.66 | +1.109% | 109,281 | -2.508% |
| 2025-09-19 | 44.44 | 44.53 | 44.03 | 44.17 | -1.642% | 313,863 | -1.426% |
| 2025-09-18 | 44.96 | 45.34 | 44.74 | 44.91 | -0.250% | 66,733 | -3.045% |
| 2025-09-17 | 43.10 | 45.23 | 43.10 | 45.02 | +0.089% | 68,379 | -3.287% |
| 2025-09-16 | 43.01 | 45.00 | 43.01 | 44.98 | +4.629% | 951,015 | -3.201% |
| 2025-09-15 | 43.21 | 43.43 | 42.63 | 42.99 | -1.031% | 217,207 | +1.279% |
| 2025-09-12 | 45.55 | 45.55 | 43.08 | 43.44 | +1.019% | 273,732 | +0.235% |
| 2025-09-11 | 42.00 | 43.05 | 41.70 | 43.00 | +2.235% | 182,567 | +1.256% |
| 2025-09-10 | 43.17 | 44.58 | 41.75 | 42.06 | +0.743% | 66,960 | +3.519% |
| 2025-09-09 | 42.30 | 42.42 | 41.72 | 41.75 | -0.529% | 49,406 | +4.287% |
| 2025-09-08 | 42.24 | 42.24 | 41.70 | 41.97 | +0.220% | 74,915 | +3.736% |
| 2025-09-05 | 42.07 | 42.99 | 41.75 | 41.88 | -1.273% | 180,948 | +3.964% |
| 2025-09-04 | 40.01 | 42.49 | 40.01 | 42.42 | +0.450% | 84,367 | +2.640% |
| 2025-09-03 | 43.57 | 43.57 | 42.00 | 42.23 | -0.340% | 185,165 | +3.102% |
| 2025-09-02 | 42.40 | 42.58 | 42.24 | 42.37 | -0.273% | 128,024 | +2.752% |
| 2025-08-29 | 42.25 | 42.53 | 42.23 | 42.49 | +0.331% | 38,116 | +2.471% |
| 2025-08-28 | 42.03 | 42.45 | 42.00 | 42.35 | +0.785% | 66,568 | +2.810% |
| 2025-08-27 | 41.50 | 42.35 | 41.00 | 42.02 | +0.235% | 44,161 | +3.617% |
| 2025-08-26 | 42.00 | 42.07 | 41.19 | 41.92 | +0.906% | 328,034 | +3.861% |
| 2025-08-25 | 42.04 | 42.04 | 41.28 | 41.55 | +0.715% | 112,260 | +4.802% |
| 2025-08-22 | 41.85 | 41.85 | 41.23 | 41.25 | +0.036% | 203,666 | +5.552% |
| 2025-08-21 | 41.75 | 41.75 | 41.05 | 41.23 | +0.304% | 63,197 | +5.590% |
| 2025-08-20 | 41.78 | 41.78 | 41.04 | 41.11 | +0.317% | 122,258 | +5.911% |
| 2025-08-19 | 41.17 | 41.29 | 40.92 | 40.98 | -0.751% | 139,970 | +6.247% |
| 2025-08-18 | 41.62 | 41.62 | 41.16 | 41.29 | -0.817% | 121,073 | +5.449% |
| 2025-08-15 | 41.58 | 41.86 | 41.58 | 41.63 | -0.096% | 44,726 | +4.588% |
| 2025-08-14 | 41.66 | 41.80 | 41.51 | 41.67 | +0.144% | 60,196 | +4.488% |
| 2025-08-13 | 42.21 | 42.21 | 41.53 | 41.61 | -1.117% | 314,053 | +4.638% |
| 2025-08-12 | 41.80 | 42.51 | 41.80 | 42.08 | -0.109% | 150,511 | +3.470% |
| 2025-08-11 | 42.31 | 42.41 | 41.71 | 42.13 | +0.143% | 69,782 | +3.357% |
| 2025-08-08 | 42.37 | 42.40 | 41.82 | 42.07 | -0.412% | 114,066 | +3.504% |
| 2025-08-07 | 42.44 | 42.53 | 42.12 | 42.24 | +0.476% | 75,143 | +3.078% |
| 2025-08-06 | 42.49 | 42.49 | 41.96 | 42.04 | -0.119% | 166,490 | +3.568% |
| 2025-08-05 | 42.01 | 42.23 | 41.63 | 42.09 | +0.042% | 76,885 | +3.445% |
| 2025-08-04 | 41.56 | 42.40 | 41.56 | 42.07 | +0.508% | 19,718 | +3.488% |
| 2025-08-01 | 42.32 | 42.32 | 41.69 | 41.86 | -1.691% | 317,517 | +4.013% |
| 2025-07-31 | 43.62 | 44.38 | 42.48 | 42.58 | -6.309% | 422,422 | +2.255% |
| 2025-07-30 | 45.44 | 45.70 | 45.32 | 45.45 | -0.531% | 62,075 | -4.197% |
| 2025-07-29 | 45.28 | 45.70 | 45.22 | 45.69 | +1.196% | 90,094 | -4.706% |
| 2025-07-28 | 45.02 | 45.31 | 45.02 | 45.15 | +0.826% | 39,037 | -3.566% |
| 2025-07-25 | 45.34 | 45.34 | 44.78 | 44.78 | -1.452% | 38,149 | -2.769% |
| 2025-07-24 | 45.25 | 45.57 | 45.05 | 45.44 | +0.665% | 59,848 | -4.181% |
| 2025-07-23 | 44.35 | 45.14 | 44.35 | 45.14 | +1.988% | 155,083 | -3.545% |
| 2025-07-22 | 44.20 | 44.32 | 44.13 | 44.26 | -0.760% | 79,419 | -1.627% |
| 2025-07-21 | 45.15 | 45.15 | 44.25 | 44.60 | -1.133% | 113,397 | -2.374% |
| 2025-07-18 | 44.52 | 45.23 | 44.52 | 45.11 | +0.681% | 41,817 | -3.480% |
| 2025-07-17 | 44.50 | 45.02 | 44.50 | 44.80 | -0.323% | 36,566 | -2.823% |
| 2025-07-16 | 45.27 | 45.27 | 44.93 | 44.95 | -1.035% | 36,220 | -3.137% |
| 2025-07-15 | 45.70 | 45.70 | 45.23 | 45.42 | -0.658% | 181,961 | -4.139% |
| 2025-07-14 | 44.01 | 45.72 | 44.01 | 45.72 | +0.554% | 82,409 | -4.770% |
| 2025-07-11 | 45.89 | 46.01 | 45.43 | 45.47 | -0.831% | 143,102 | -4.242% |
| 2025-07-10 | 45.80 | 45.88 | 45.62 | 45.85 | -0.779% | 79,586 | -5.038% |
| 2025-07-09 | 46.02 | 46.57 | 45.89 | 46.21 | +0.130% | 61,733 | -5.778% |
| 2025-07-08 | 46.01 | 46.84 | 45.95 | 46.15 | +0.326% | 107,285 | -5.655% |
| 2025-07-07 | 46.12 | 46.28 | 45.65 | 46.00 | -1.097% | 131,031 | -5.348% |
| 2025-07-03 | 47.50 | 47.50 | 46.49 | 46.51 | -2.310% | 174,628 | -6.386% |
| 2025-07-02 | 47.70 | 48.11 | 47.55 | 47.61 | -1.997% | 273,419 | -8.549% |
| 2025-07-01 | 48.50 | 48.60 | 47.90 | 48.58 | +0.762% | 6,929 | -10.375% |
| 2025-06-30 | 47.90 | 48.37 | 47.87 | 48.21 | +0.589% | 211,768 | -9.691% |
| 2025-06-27 | 49.00 | 49.00 | 46.80 | 47.93 | +0.778% | 156,966 | -9.159% |
| 2025-06-26 | 46.97 | 47.77 | 46.78 | 47.56 | +1.451% | 113,796 | -8.452% |
| 2025-06-25 | 47.31 | 47.31 | 46.74 | 46.88 | -1.542% | 10,457 | -7.125% |
| 2025-06-24 | 47.78 | 48.13 | 47.53 | 47.61 | -0.969% | 6,099 | -8.556% |
| 2025-06-23 | 48.95 | 49.31 | 48.04 | 48.08 | -1.783% | 34,698 | -9.443% |
| 2025-06-20 | 49.20 | 49.20 | 48.69 | 48.95 | +0.706% | 9,501 | -11.058% |
| 2025-06-18 | 49.20 | 49.20 | 48.50 | 48.61 | -0.349% | 13,254 | -10.430% |
| 2025-06-17 | 48.99 | 49.53 | 48.78 | 48.78 | -0.370% | 16,866 | -10.742% |
| 2025-06-16 | 48.92 | 49.10 | 48.59 | 48.96 | +0.268% | 9,655 | -11.072% |
| 2025-06-13 | 48.93 | 49.00 | 48.28 | 48.83 | +0.909% | 13,774 | -10.834% |
| 2025-06-12 | 48.40 | 48.40 | 47.46 | 48.39 | +1.044% | 9,388 | -10.023% |
| 2025-06-11 | 47.20 | 48.05 | 47.00 | 47.89 | +2.592% | 23,629 | -9.083% |
| 2025-06-10 | 47.46 | 47.65 | 46.67 | 46.68 | -0.934% | 21,073 | -6.727% |
| 2025-06-09 | 46.81 | 47.12 | 46.77 | 47.12 | +1.051% | 584,286 | -7.598% |
| 2025-06-06 | 46.70 | 47.12 | 46.40 | 46.63 | +0.756% | 10,757 | -6.627% |
| 2025-06-05 | 46.34 | 46.64 | 46.28 | 46.28 | +0.325% | 3,588 | -5.920% |
| 2025-06-04 | 46.14 | 46.82 | 45.89 | 46.13 | -0.259% | 9,672 | -5.615% |
| 2025-06-03 | 45.78 | 46.25 | 45.66 | 46.25 | +0.478% | 6,464 | -5.859% |
| 2025-06-02 | 45.79 | 46.26 | 45.67 | 46.03 | +2.130% | 12,519 | -5.410% |
| 2025-05-30 | 45.66 | 45.66 | 45.06 | 45.07 | -1.830% | 12,526 | -3.395% |
| 2025-05-29 | 46.22 | 46.31 | 45.77 | 45.91 | -0.369% | 12,817 | -5.162% |
| 2025-05-28 | 46.03 | 46.42 | 46.03 | 46.08 | -0.690% | 5,214 | -5.512% |
| 2025-05-27 | 46.80 | 46.80 | 46.33 | 46.40 | -0.832% | 9,426 | -6.164% |
| 2025-05-23 | 46.12 | 46.99 | 46.10 | 46.79 | +1.916% | 12,036 | -6.945% |
| 2025-05-22 | 46.66 | 47.46 | 45.91 | 45.91 | -3.266% | 34,367 | -5.162% |
| 2025-05-21 | 47.11 | 47.80 | 47.11 | 47.46 | +2.108% | 41,275 | -8.260% |
| 2025-05-20 | 45.26 | 46.50 | 45.26 | 46.48 | +4.685% | 11,034 | -6.325% |
| 2025-05-19 | 44.25 | 45.36 | 44.25 | 44.40 | -0.937% | 5,992 | -1.937% |
| 2025-05-16 | 45.18 | 45.20 | 44.76 | 44.82 | -0.680% | 32,911 | -2.856% |
| 2025-05-15 | 45.56 | 45.71 | 45.13 | 45.13 | -2.864% | 61,460 | -3.517% |
| 2025-05-14 | 46.30 | 46.61 | 46.27 | 46.46 | -0.739% | 123,087 | -6.280% |
| 2025-05-13 | 45.89 | 46.85 | 45.79 | 46.80 | +3.136% | 66,194 | -6.972% |
| 2025-05-12 | 45.43 | 45.47 | 44.72 | 45.38 | +2.047% | 288,110 | -4.055% |
| 2025-05-09 | 45.14 | 45.14 | 44.47 | 44.47 | -0.135% | 10,905 | -2.091% |
| 2025-05-08 | 44.44 | 45.09 | 43.78 | 44.53 | -3.573% | 48,193 | -2.223% |
| 2025-05-07 | 44.79 | 46.18 | 44.78 | 46.18 | +3.172% | 166,440 | -5.717% |
| 2025-05-06 | 43.90 | 45.12 | 43.84 | 44.76 | +1.866% | 15,024 | -2.726% |
| 2025-05-05 | 43.32 | 44.20 | 43.32 | 43.94 | -0.969% | 4,152 | -0.910% |
| 2025-05-02 | 43.01 | 44.55 | 43.01 | 44.37 | +1.301% | 10,931 | -1.871% |
| 2025-05-01 | 44.73 | 44.87 | 43.80 | 43.80 | -0.883% | 32,352 | -0.594% |
| 2025-04-30 | 44.22 | 44.43 | 43.85 | 44.19 | -1.494% | 19,880 | -1.471% |
| 2025-04-29 | 45.25 | 45.25 | 44.59 | 44.86 | -0.906% | 17,668 | -2.942% |
| 2025-04-28 | 45.02 | 45.64 | 45.02 | 45.27 | +0.600% | 17,207 | -3.822% |
| 2025-04-25 | 45.04 | 45.13 | 44.83 | 45.00 | -0.651% | 10,608 | -3.244% |
| 2025-04-24 | 45.16 | 45.41 | 45.09 | 45.30 | +0.544% | 6,891 | -3.875% |
| 2025-04-23 | 45.21 | 45.21 | 44.75 | 45.05 | -0.571% | 22,490 | -3.352% |
| 2025-04-22 | 46.02 | 46.02 | 45.19 | 45.31 | +1.566% | 51,946 | -3.904% |
| 2025-04-21 | 45.04 | 45.18 | 44.30 | 44.61 | -1.992% | 81,684 | -2.399% |
| 2025-04-17 | 44.70 | 45.70 | 44.56 | 45.52 | +2.446% | 45,757 | -4.343% |
| 2025-04-16 | 44.34 | 44.94 | 44.34 | 44.43 | +1.578% | 18,083 | -2.003% |
| 2025-04-15 | 43.30 | 43.74 | 42.77 | 43.74 | -0.023% | 21,221 | -0.457% |
| 2025-04-14 | 42.84 | 44.22 | 42.80 | 43.75 | 0.000% | 28,145 | -0.480% |