CBOJ
Calamos Bitcoin Structured Alt Protection ETF - January
stockBATSETF
At CloseOct 2, 2026 11:17:12 AM EDT
24.50USD0.000%(+24.50)3,125
24.49Bid24.60Ask0.11SpreadCBOJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.50 | 24.55 | 24.44 | 24.44 | -0.119% | 3,128 | 0.000% |
| 2026-10-01 | 24.46 | 24.48 | 24.43 | 24.47 | +0.229% | 3,149 | -0.119% |
| 2026-09-30 | 24.42 | 24.42 | 24.41 | 24.41 | +0.017% | 220 | +0.110% |
| 2026-09-29 | 24.41 | 24.41 | 24.41 | 24.41 | +0.021% | 86 | +0.127% |
| 2026-09-28 | 24.37 | 24.43 | 24.37 | 24.40 | -0.062% | 3,684 | +0.148% |
| 2026-09-25 | 24.40 | 24.42 | 24.38 | 24.42 | -0.041% | 3,503 | +0.086% |
| 2026-09-24 | 24.41 | 24.43 | 24.41 | 24.43 | +0.021% | 907 | +0.045% |
| 2026-09-23 | 24.43 | 24.43 | 24.43 | 24.43 | -0.286% | 140 | +0.066% |
| 2026-09-22 | 24.50 | 24.50 | 24.50 | 24.50 | +0.002% | 121 | -0.221% |
| 2026-09-21 | 24.45 | 24.49 | 24.44 | 24.49 | +0.844% | 3,512 | -0.219% |
| 2026-09-18 | 24.27 | 24.29 | 24.27 | 24.29 | +0.794% | 453 | +0.623% |
| 2026-09-17 | 24.09 | 24.10 | 24.07 | 24.10 | +0.080% | 11,760 | +1.423% |
| 2026-09-16 | 24.06 | 24.09 | 24.06 | 24.08 | +0.079% | 546 | +1.504% |
| 2026-09-15 | 24.06 | 24.09 | 24.06 | 24.06 | -0.517% | 4,257 | +1.584% |
| 2026-09-14 | 24.14 | 24.18 | 24.14 | 24.18 | +0.233% | 6,199 | +1.059% |
| 2026-09-11 | 24.11 | 24.13 | 24.11 | 24.13 | +0.012% | 288 | +1.293% |
| 2026-09-10 | 24.14 | 24.14 | 24.11 | 24.13 | -0.197% | 453 | +1.306% |
| 2026-09-09 | 24.17 | 24.17 | 24.15 | 24.17 | -0.005% | 503 | +1.107% |
| 2026-09-08 | 24.17 | 24.17 | 24.17 | 24.17 | -0.205% | 91 | +1.101% |
| 2026-09-04 | 24.22 | 24.22 | 24.22 | 24.22 | -0.250% | 53 | +0.894% |
| 2026-09-03 | 24.18 | 24.29 | 24.18 | 24.29 | +0.518% | 4,696 | +0.642% |
| 2026-09-02 | 24.16 | 24.16 | 24.16 | 24.16 | +0.124% | 171 | +1.163% |
| 2026-09-01 | 24.14 | 24.20 | 24.11 | 24.13 | -0.206% | 3,553 | +1.288% |
| 2026-08-31 | 24.11 | 24.18 | 24.11 | 24.18 | +0.207% | 482 | +1.079% |
| 2026-08-28 | 24.19 | 24.19 | 24.11 | 24.13 | -0.351% | 6,030 | +1.288% |
| 2026-08-27 | 24.22 | 24.22 | 24.22 | 24.22 | +0.021% | 230 | +0.933% |
| 2026-08-26 | 24.18 | 24.21 | 24.18 | 24.21 | +0.165% | 501 | +0.954% |
| 2026-08-25 | 24.18 | 24.18 | 24.17 | 24.17 | -0.042% | 32,671 | +1.121% |
| 2026-08-24 | 24.20 | 24.21 | 24.16 | 24.18 | +0.312% | 10,648 | +1.079% |
| 2026-08-21 | 24.10 | 24.11 | 24.10 | 24.11 | +0.605% | 333 | +1.394% |
| 2026-08-20 | 23.98 | 23.98 | 23.96 | 23.96 | +0.547% | 2,205 | +2.008% |
| 2026-08-19 | 23.70 | 23.85 | 23.70 | 23.83 | +0.462% | 1,323 | +2.566% |
| 2026-08-18 | 23.72 | 23.72 | 23.72 | 23.72 | +0.021% | 335 | +3.040% |
| 2026-08-17 | 23.66 | 23.71 | 23.66 | 23.71 | +0.190% | 2,411 | +3.061% |
| 2026-08-14 | 23.68 | 23.68 | 23.67 | 23.67 | -0.253% | 1,943 | +3.257% |
| 2026-08-13 | 23.70 | 23.73 | 23.68 | 23.73 | +0.276% | 1,673 | +2.996% |
| 2026-08-12 | 23.68 | 23.70 | 23.66 | 23.66 | -0.064% | 3,225 | +3.280% |
| 2026-08-11 | 23.65 | 23.70 | 23.65 | 23.68 | -0.063% | 1,056 | +3.214% |
| 2026-08-10 | 23.70 | 23.70 | 23.69 | 23.69 | -0.001% | 1,169 | +3.149% |
| 2026-08-07 | 23.68 | 23.71 | 23.62 | 23.70 | +0.022% | 21,483 | +3.147% |
| 2026-08-06 | 23.70 | 23.70 | 23.68 | 23.69 | -0.063% | 3,879 | +3.170% |
| 2026-08-05 | 23.70 | 23.70 | 23.70 | 23.70 | +0.064% | 689 | +3.105% |
| 2026-08-04 | 23.68 | 23.71 | 23.68 | 23.69 | +0.041% | 1,602 | +3.171% |
| 2026-08-03 | 23.64 | 23.68 | 23.64 | 23.68 | +0.212% | 406 | +3.214% |
| 2026-07-31 | 23.63 | 23.63 | 23.63 | 23.63 | -0.337% | 162 | +3.432% |
| 2026-07-30 | 23.74 | 23.74 | 23.69 | 23.71 | +0.253% | 7,052 | +3.084% |
| 2026-07-29 | 23.66 | 23.70 | 23.65 | 23.65 | -0.083% | 4,369 | +3.345% |
| 2026-07-28 | 23.66 | 23.68 | 23.66 | 23.67 | -0.128% | 2,310 | +3.259% |
| 2026-07-27 | 23.68 | 23.70 | 23.67 | 23.70 | +0.106% | 5,415 | +3.126% |
| 2026-07-24 | 23.67 | 23.68 | 23.67 | 23.68 | -0.104% | 1,202 | +3.235% |
| 2026-07-23 | 23.71 | 23.71 | 23.66 | 23.70 | -0.212% | 12,644 | +3.128% |
| 2026-07-22 | 23.73 | 23.75 | 23.71 | 23.75 | 0.000% | 983 | +2.909% |
| 2026-07-21 | 23.74 | 23.76 | 23.73 | 23.75 | +0.197% | 3,930 | +2.909% |
| 2026-07-20 | 23.69 | 23.73 | 23.69 | 23.70 | +0.081% | 2,946 | +3.112% |
| 2026-07-17 | 23.66 | 23.68 | 23.66 | 23.68 | +0.018% | 770 | +3.196% |
| 2026-07-16 | 23.68 | 23.68 | 23.68 | 23.68 | -0.083% | 80 | +3.215% |
| 2026-07-15 | 23.70 | 23.70 | 23.70 | 23.70 | +0.010% | 1,126 | +3.129% |
| 2026-07-14 | 23.63 | 23.71 | 23.63 | 23.70 | +0.157% | 3,715 | +3.139% |
| 2026-07-13 | 23.66 | 23.66 | 23.60 | 23.66 | -0.127% | 5,985 | +3.301% |
| 2026-07-10 | 23.68 | 23.69 | 23.68 | 23.69 | +0.153% | 1,113 | +3.170% |
| 2026-07-09 | 23.64 | 23.65 | 23.64 | 23.65 | +0.119% | 419 | +3.328% |
| 2026-07-08 | 23.63 | 23.63 | 23.63 | 23.63 | -0.103% | 196 | +3.451% |
| 2026-07-07 | 23.65 | 23.68 | 23.65 | 23.65 | -0.046% | 5,585 | +3.345% |
| 2026-07-06 | 23.64 | 23.66 | 23.64 | 23.66 | +0.156% | 1,499 | +3.297% |
| 2026-07-02 | 23.58 | 23.62 | 23.58 | 23.62 | +0.208% | 4,538 | +3.459% |
| 2026-07-01 | 23.55 | 23.59 | 23.55 | 23.57 | +0.187% | 1,660 | +3.674% |
| 2026-06-30 | 23.52 | 23.55 | 23.52 | 23.53 | -0.209% | 7,677 | +3.869% |
| 2026-06-29 | 23.55 | 23.58 | 23.54 | 23.58 | +0.048% | 3,780 | +3.651% |
| 2026-06-26 | 23.53 | 23.59 | 23.53 | 23.57 | +0.015% | 4,703 | +3.702% |
| 2026-06-25 | 23.59 | 23.60 | 23.55 | 23.57 | -0.022% | 7,207 | +3.717% |
| 2026-06-24 | 23.57 | 23.57 | 23.57 | 23.57 | -0.146% | 256 | +3.695% |
| 2026-06-23 | 23.63 | 23.63 | 23.60 | 23.60 | -0.213% | 8,829 | +3.543% |
| 2026-06-22 | 23.71 | 23.71 | 23.66 | 23.66 | -0.063% | 798 | +3.323% |
| 2026-06-18 | 23.66 | 23.67 | 23.64 | 23.67 | +0.066% | 5,650 | +3.257% |
| 2026-06-17 | 23.65 | 23.73 | 23.65 | 23.65 | -0.272% | 7,318 | +3.325% |
| 2026-06-16 | 23.72 | 23.73 | 23.70 | 23.72 | -0.152% | 8,626 | +3.044% |
| 2026-06-15 | 23.72 | 23.78 | 23.72 | 23.75 | +0.320% | 4,282 | +2.888% |
| 2026-06-12 | 23.65 | 23.69 | 23.65 | 23.68 | -0.024% | 2,355 | +3.217% |
| 2026-06-11 | 23.67 | 23.71 | 23.63 | 23.68 | +0.127% | 16,244 | +3.192% |
| 2026-06-10 | 23.68 | 23.68 | 23.64 | 23.66 | +0.032% | 662 | +3.323% |
| 2026-06-09 | 23.62 | 23.67 | 23.62 | 23.65 | -0.156% | 1,758 | +3.356% |
| 2026-06-08 | 23.67 | 23.69 | 23.67 | 23.68 | +0.243% | 9,706 | +3.194% |
| 2026-06-05 | 23.64 | 23.64 | 23.61 | 23.63 | -0.304% | 3,259 | +3.444% |
| 2026-06-04 | 23.68 | 23.70 | 23.68 | 23.70 | -0.091% | 1,930 | +3.130% |
| 2026-06-03 | 23.77 | 23.77 | 23.72 | 23.72 | -0.185% | 3,540 | +3.036% |
| 2026-06-02 | 23.78 | 23.81 | 23.75 | 23.76 | -0.399% | 5,534 | +2.845% |
| 2026-06-01 | 23.83 | 23.89 | 23.83 | 23.86 | -0.306% | 520 | +2.435% |
| 2026-05-29 | 23.89 | 23.93 | 23.89 | 23.93 | +0.036% | 3,042 | +2.121% |
| 2026-05-28 | 23.90 | 23.92 | 23.90 | 23.92 | -0.193% | 229 | +2.158% |
| 2026-05-27 | 23.92 | 23.97 | 23.92 | 23.97 | -0.099% | 588 | +1.961% |
| 2026-05-26 | 24.02 | 24.06 | 23.99 | 23.99 | +0.047% | 6,606 | +1.860% |
| 2026-05-22 | 24.02 | 24.04 | 23.98 | 23.98 | -0.244% | 4,435 | +1.908% |
| 2026-05-21 | 24.02 | 24.05 | 24.01 | 24.04 | -0.006% | 1,554 | +1.660% |
| 2026-05-20 | 24.03 | 24.05 | 24.02 | 24.04 | +0.099% | 3,155 | +1.654% |
| 2026-05-19 | 23.95 | 24.03 | 23.95 | 24.02 | 0.000% | 4,762 | +1.754% |
| 2026-05-18 | 24.02 | 24.03 | 24.00 | 24.02 | -0.200% | 6,792 | +1.754% |
| 2026-05-15 | 24.08 | 24.08 | 24.07 | 24.07 | -0.337% | 1,681 | +1.551% |
| 2026-05-14 | 24.10 | 24.16 | 24.10 | 24.15 | +0.273% | 2,075 | +1.208% |
| 2026-05-13 | 24.10 | 24.12 | 24.08 | 24.08 | -0.170% | 1,413 | +1.484% |
| 2026-05-12 | 24.14 | 24.14 | 24.12 | 24.12 | -0.155% | 702 | +1.312% |
| 2026-05-11 | 24.11 | 24.17 | 24.11 | 24.16 | +0.176% | 5,585 | +1.155% |
| 2026-05-08 | 24.13 | 24.13 | 24.10 | 24.12 | +0.073% | 2,092 | +1.333% |
| 2026-05-07 | 24.09 | 24.10 | 24.09 | 24.10 | -0.196% | 426 | +1.407% |
| 2026-05-06 | 24.15 | 24.15 | 24.14 | 24.15 | +0.019% | 3,903 | +1.208% |
| 2026-05-05 | 24.15 | 24.16 | 24.14 | 24.14 | +0.167% | 2,119 | +1.227% |
| 2026-05-04 | 24.07 | 24.12 | 24.07 | 24.10 | +0.253% | 2,713 | +1.396% |
| 2026-05-01 | 24.03 | 24.08 | 24.03 | 24.04 | +0.163% | 19,068 | +1.652% |
| 2026-04-30 | 24.01 | 24.02 | 23.98 | 24.00 | +0.125% | 35,643 | +1.818% |
| 2026-04-29 | 24.05 | 24.05 | 23.97 | 23.97 | -0.103% | 7,620 | +1.945% |
| 2026-04-28 | 24.00 | 24.02 | 23.97 | 24.00 | -0.062% | 84,791 | +1.840% |
| 2026-04-27 | 24.05 | 24.05 | 24.01 | 24.01 | -0.093% | 1,229 | +1.776% |
| 2026-04-24 | 24.04 | 24.04 | 24.03 | 24.04 | +0.072% | 2,710 | +1.681% |
| 2026-04-23 | 24.05 | 24.05 | 24.02 | 24.02 | -0.163% | 356 | +1.754% |
| 2026-04-22 | 24.00 | 24.08 | 24.00 | 24.06 | +0.476% | 3,766 | +1.588% |
| 2026-04-21 | 23.98 | 23.98 | 23.94 | 23.95 | -0.144% | 3,376 | +2.071% |
| 2026-04-20 | 23.98 | 23.98 | 23.98 | 23.98 | -0.085% | 428 | +1.925% |
| 2026-04-17 | 24.02 | 24.03 | 24.00 | 24.00 | +0.231% | 3,665 | +1.837% |
| 2026-04-16 | 23.91 | 23.95 | 23.91 | 23.94 | +0.021% | 6,234 | +2.073% |
| 2026-04-15 | 23.95 | 23.95 | 23.92 | 23.94 | +0.062% | 1,240 | +2.095% |
| 2026-04-14 | 23.92 | 23.95 | 23.92 | 23.92 | +0.082% | 612 | +2.158% |
| 2026-04-13 | 23.81 | 23.91 | 23.81 | 23.91 | +0.105% | 3,802 | +2.242% |
| 2026-04-10 | 23.85 | 23.92 | 23.85 | 23.88 | +0.063% | 1,532 | +2.349% |
| 2026-04-09 | 23.84 | 23.90 | 23.81 | 23.86 | +0.149% | 2,461 | +2.414% |
| 2026-04-08 | 23.84 | 23.87 | 23.83 | 23.83 | +0.168% | 4,023 | +2.566% |
| 2026-04-07 | 23.78 | 23.79 | 23.75 | 23.79 | +0.018% | 705 | +2.738% |
| 2026-04-06 | 23.82 | 23.83 | 23.79 | 23.79 | +0.173% | 1,304 | +2.757% |
| 2026-04-02 | 23.70 | 23.75 | 23.70 | 23.74 | -0.087% | 3,085 | +2.935% |
| 2026-04-01 | 23.75 | 23.79 | 23.75 | 23.76 | +0.073% | 1,591 | +2.845% |
| 2026-03-31 | 23.75 | 23.76 | 23.72 | 23.75 | +0.137% | 2,719 | +2.921% |
| 2026-03-30 | 23.75 | 23.75 | 23.71 | 23.71 | +0.021% | 731 | +3.062% |
| 2026-03-27 | 23.70 | 23.71 | 23.66 | 23.71 | -0.104% | 3,960 | +3.083% |
| 2026-03-26 | 23.79 | 23.79 | 23.72 | 23.73 | -0.274% | 531 | +2.975% |
| 2026-03-25 | 23.84 | 23.84 | 23.79 | 23.80 | +0.170% | 1,839 | +2.693% |
| 2026-03-24 | 23.77 | 23.79 | 23.76 | 23.76 | -0.106% | 1,197 | +2.867% |
| 2026-03-23 | 23.83 | 23.83 | 23.77 | 23.79 | +0.147% | 2,575 | +2.758% |
| 2026-03-20 | 23.76 | 23.76 | 23.74 | 23.75 | -0.042% | 456 | +2.909% |
| 2026-03-19 | 23.76 | 23.79 | 23.76 | 23.76 | -0.168% | 1,024 | +2.866% |
| 2026-03-18 | 23.79 | 23.82 | 23.79 | 23.80 | -0.335% | 1,042 | +2.694% |
| 2026-03-17 | 23.91 | 23.91 | 23.86 | 23.88 | +0.083% | 2,613 | +2.349% |
| 2026-03-16 | 23.85 | 23.86 | 23.84 | 23.86 | +0.253% | 7,530 | +2.435% |
| 2026-03-13 | 23.81 | 23.85 | 23.80 | 23.80 | +0.168% | 4,945 | +2.693% |
| 2026-03-12 | 23.75 | 23.79 | 23.75 | 23.76 | -0.042% | 6,329 | +2.866% |
| 2026-03-11 | 23.79 | 23.81 | 23.76 | 23.77 | -0.062% | 12,141 | +2.823% |
| 2026-03-10 | 23.79 | 23.81 | 23.76 | 23.78 | +0.041% | 4,779 | +2.759% |
| 2026-03-09 | 23.75 | 23.77 | 23.74 | 23.77 | +0.149% | 11,305 | +2.801% |
| 2026-03-06 | 23.73 | 23.77 | 23.72 | 23.74 | -0.169% | 2,311 | +2.954% |
| 2026-03-05 | 23.79 | 23.82 | 23.76 | 23.78 | -0.269% | 8,565 | +2.780% |
| 2026-03-04 | 23.76 | 23.84 | 23.74 | 23.84 | +0.502% | 1,121 | +2.503% |
| 2026-03-03 | 23.67 | 23.73 | 23.67 | 23.73 | -0.126% | 2,137 | +3.018% |
| 2026-03-02 | 23.72 | 23.78 | 23.67 | 23.75 | +0.274% | 6,955 | +2.888% |
| 2026-02-27 | 23.74 | 23.74 | 23.67 | 23.69 | -0.085% | 4,203 | +3.170% |
| 2026-02-26 | 23.70 | 23.73 | 23.69 | 23.71 | -0.147% | 2,029 | +3.082% |
| 2026-02-25 | 23.68 | 23.75 | 23.68 | 23.75 | +0.444% | 4,440 | +2.931% |
| 2026-02-24 | 23.60 | 23.65 | 23.60 | 23.64 | -0.253% | 3,738 | +3.388% |
| 2026-02-23 | 23.66 | 23.70 | 23.66 | 23.70 | -0.063% | 10,263 | +3.127% |
| 2026-02-20 | 23.71 | 23.73 | 23.68 | 23.71 | +0.062% | 1,751 | +3.061% |
| 2026-02-19 | 23.63 | 23.72 | 23.63 | 23.70 | +0.085% | 7,844 | +3.126% |
| 2026-02-18 | 23.68 | 23.73 | 23.66 | 23.68 | -0.127% | 46,216 | +3.214% |
| 2026-02-17 | 23.66 | 23.74 | 23.66 | 23.71 | -0.084% | 8,348 | +3.083% |
| 2026-02-13 | 23.74 | 23.75 | 23.69 | 23.73 | +0.338% | 3,695 | +2.996% |
| 2026-02-12 | 23.69 | 23.69 | 23.65 | 23.65 | -0.169% | 3,321 | +3.345% |
| 2026-02-11 | 23.67 | 23.70 | 23.65 | 23.69 | -0.190% | 2,902 | +3.170% |
| 2026-02-10 | 23.73 | 23.75 | 23.71 | 23.73 | -0.126% | 9,270 | +2.975% |
| 2026-02-09 | 23.71 | 23.77 | 23.71 | 23.77 | +0.011% | 7,149 | +2.845% |
| 2026-02-06 | 23.73 | 23.77 | 23.73 | 23.76 | +0.646% | 1,705 | +2.855% |
| 2026-02-05 | 23.73 | 23.73 | 23.60 | 23.61 | -0.589% | 39,962 | +3.520% |
| 2026-02-04 | 23.76 | 23.80 | 23.75 | 23.75 | -0.210% | 20,642 | +2.909% |
| 2026-02-03 | 23.85 | 23.90 | 23.75 | 23.80 | -0.042% | 40,506 | +2.693% |
| 2026-02-02 | 23.79 | 23.88 | 23.79 | 23.81 | -0.833% | 65,227 | +2.650% |
| 2026-01-30 | 24.03 | 24.03 | 24.01 | 24.01 | 0.000% | 46,407 | +1.795% |
| 2026-01-29 | 24.03 | 24.04 | 24.00 | 24.01 | -0.062% | 80,641 | +1.795% |
| 2026-01-28 | 24.02 | 24.03 | 24.01 | 24.02 | +0.020% | 12,555 | +1.732% |
| 2026-01-27 | 24.01 | 24.03 | 24.00 | 24.02 | +0.084% | 33,857 | +1.752% |
| 2026-01-26 | 24.01 | 24.03 | 24.00 | 24.00 | -0.146% | 16,715 | +1.837% |
| 2026-01-23 | 24.02 | 24.04 | 24.02 | 24.04 | +0.021% | 10,348 | +1.689% |
| 2026-01-22 | 24.02 | 24.04 | 24.01 | 24.03 | -0.021% | 2,692 | +1.710% |
| 2026-01-21 | 24.02 | 24.05 | 24.02 | 24.04 | +0.011% | 54,265 | +1.689% |
| 2026-01-20 | 24.03 | 24.04 | 24.00 | 24.03 | -0.198% | 65,009 | +1.701% |
| 2026-01-16 | 24.09 | 24.12 | 24.07 | 24.08 | -0.050% | 4,205 | +1.499% |
| 2026-01-15 | 24.22 | 24.22 | 24.09 | 24.09 | -0.446% | 21,093 | +1.449% |
| 2026-01-14 | 24.12 | 24.22 | 24.12 | 24.20 | +0.353% | 25,565 | +0.996% |
| 2026-01-13 | 24.06 | 24.12 | 24.06 | 24.11 | +0.207% | 13,118 | +1.353% |
| 2026-01-12 | 24.05 | 24.07 | 24.04 | 24.07 | +0.104% | 9,250 | +1.562% |
| 2026-01-09 | 24.05 | 24.08 | 24.03 | 24.04 | -0.042% | 21,370 | +1.668% |
| 2026-01-08 | 24.08 | 24.09 | 24.04 | 24.05 | -0.125% | 47,147 | +1.626% |
| 2026-01-07 | 24.11 | 24.13 | 24.08 | 24.08 | -0.268% | 17,992 | +1.499% |
| 2026-01-06 | 24.19 | 24.19 | 24.13 | 24.14 | -0.146% | 18,354 | +1.227% |
| 2026-01-05 | 24.20 | 24.21 | 24.18 | 24.18 | +0.336% | 29,449 | +1.079% |
| 2026-01-02 | 24.10 | 24.12 | 24.08 | 24.10 | +0.204% | 67,026 | +1.419% |
| 2025-12-31 | 24.07 | 24.07 | 24.05 | 24.05 | 0.000% | 12,781 | +1.626% |
| 2025-12-30 | 24.07 | 24.12 | 24.04 | 24.05 | -0.125% | 50,617 | +1.626% |
| 2025-12-29 | 24.03 | 24.10 | 24.03 | 24.08 | +0.041% | 37,774 | +1.499% |
| 2025-12-26 | 24.07 | 24.09 | 24.06 | 24.07 | -0.020% | 5,521 | +1.540% |
| 2025-12-24 | 24.04 | 24.09 | 24.04 | 24.07 | -0.104% | 848 | +1.520% |
| 2025-12-23 | 24.11 | 24.11 | 24.07 | 24.10 | -0.042% | 5,210 | +1.415% |
| 2025-12-22 | 24.14 | 24.17 | 24.11 | 24.11 | +0.018% | 9,201 | +1.372% |
| 2025-12-19 | 24.09 | 24.15 | 24.09 | 24.11 | +0.086% | 32,358 | +1.391% |
| 2025-12-18 | 24.10 | 24.13 | 24.07 | 24.09 | -0.041% | 24,478 | +1.477% |
| 2025-12-17 | 24.09 | 24.18 | 24.08 | 24.09 | -0.062% | 7,606 | +1.436% |
| 2025-12-16 | 24.16 | 24.16 | 24.09 | 24.11 | -0.021% | 4,048 | +1.373% |
| 2025-12-15 | 24.16 | 24.18 | 24.11 | 24.11 | -0.434% | 7,860 | +1.352% |
| 2025-12-12 | 24.24 | 24.24 | 24.18 | 24.22 | -3.120% | 44,344 | +0.912% |
| 2025-12-11 | 24.94 | 25.00 | 24.92 | 25.00 | -0.318% | 3,070 | -2.236% |
| 2025-12-10 | 25.10 | 25.11 | 25.01 | 25.08 | -0.101% | 3,207 | -2.547% |
| 2025-12-09 | 24.97 | 25.16 | 24.97 | 25.11 | +0.399% | 4,101 | -2.645% |
| 2025-12-08 | 25.01 | 25.03 | 25.00 | 25.01 | -0.019% | 4,900 | -2.257% |
| 2025-12-05 | 24.99 | 25.04 | 24.99 | 25.01 | -0.239% | 7,991 | -2.275% |
| 2025-12-04 | 25.07 | 25.12 | 25.03 | 25.07 | -0.291% | 4,746 | -2.509% |
| 2025-12-03 | 25.09 | 25.16 | 25.08 | 25.14 | +0.214% | 6,737 | -2.792% |
| 2025-12-02 | 24.96 | 25.09 | 24.96 | 25.09 | +0.719% | 6,569 | -2.584% |
| 2025-12-01 | 24.88 | 24.91 | 24.87 | 24.91 | -0.239% | 2,340 | -1.884% |
| 2025-11-25 | 24.97 | 24.97 | 24.97 | 24.97 | -0.160% | 3,086 | -2.119% |
| 2025-11-24 | 25.01 | 25.01 | 25.00 | 25.01 | +0.240% | 154,236 | -2.275% |
| 2025-11-21 | 24.94 | 24.99 | 24.94 | 24.95 | -0.160% | 88,283 | -2.040% |
| 2025-11-20 | 25.04 | 25.04 | 24.99 | 24.99 | -0.491% | 24,480 | -2.197% |
| 2025-11-19 | 25.13 | 25.14 | 25.04 | 25.11 | -0.462% | 32,910 | -2.677% |
| 2025-11-18 | 25.14 | 25.26 | 25.13 | 25.23 | +0.211% | 10,938 | -3.126% |
| 2025-11-17 | 25.28 | 25.29 | 25.18 | 25.18 | -0.508% | 9,032 | -2.922% |
| 2025-11-14 | 25.29 | 25.41 | 25.29 | 25.31 | -0.530% | 7,675 | -3.415% |
| 2025-11-13 | 25.62 | 25.68 | 25.44 | 25.44 | -0.605% | 5,349 | -3.927% |
| 2025-11-12 | 25.59 | 25.61 | 25.59 | 25.59 | -0.293% | 3,866 | -4.508% |
| 2025-11-11 | 25.67 | 25.67 | 25.67 | 25.67 | -0.773% | 3,095 | -4.788% |
| 2025-11-10 | 25.87 | 25.87 | 25.87 | 25.87 | +1.015% | 9,610 | -5.524% |
| 2025-11-06 | 25.61 | 25.61 | 25.61 | 25.61 | -0.117% | 4,543 | -4.565% |
| 2025-11-05 | 25.64 | 25.64 | 25.64 | 25.64 | -0.311% | 2,568 | -4.676% |
| 2025-11-04 | 25.72 | 25.72 | 25.72 | 25.72 | -1.229% | 11,099 | -4.973% |
| 2025-10-31 | 25.98 | 26.04 | 25.98 | 26.04 | +0.693% | 1,331 | -6.141% |
| 2025-10-30 | 25.89 | 25.93 | 25.85 | 25.86 | -0.650% | 3,543 | -5.490% |
| 2025-10-24 | 26.03 | 26.03 | 26.03 | 26.03 | +0.097% | 3,283 | -6.104% |
| 2025-10-20 | 26.06 | 26.06 | 26.00 | 26.00 | +1.186% | 2,676 | -6.013% |
| 2025-10-17 | 25.69 | 25.70 | 25.69 | 25.70 | -1.419% | 1,529 | -4.899% |
| 2025-10-14 | 26.07 | 26.07 | 26.07 | 26.07 | -0.619% | 4,963 | -6.249% |
| 2025-10-13 | 26.23 | 26.23 | 26.23 | 26.23 | -0.484% | 15,280 | -6.829% |
| 2025-10-09 | 26.42 | 26.42 | 26.36 | 26.36 | -0.302% | 1,323 | -7.280% |
| 2025-10-08 | 26.43 | 26.45 | 26.39 | 26.44 | +0.161% | 3,904 | -7.560% |
| 2025-10-07 | 26.52 | 26.52 | 26.37 | 26.40 | -0.406% | 6,754 | -7.411% |
| 2025-10-06 | 26.54 | 26.55 | 26.49 | 26.50 | +0.139% | 5,272 | -7.787% |
| 2025-10-03 | 26.42 | 26.51 | 26.39 | 26.47 | +0.277% | 18,526 | -7.659% |
| 2025-10-02 | 26.33 | 26.39 | 26.32 | 26.39 | +0.572% | 3,239 | -7.403% |
| 2025-10-01 | 26.23 | 26.28 | 26.23 | 26.25 | +0.415% | 4,278 | -6.874% |
| 2025-09-30 | 26.06 | 26.14 | 26.06 | 26.14 | +0.063% | 1,429 | -6.487% |
| 2025-09-29 | 26.07 | 26.12 | 26.00 | 26.12 | +0.870% | 6,288 | -6.429% |
| 2025-09-26 | 25.87 | 25.93 | 25.87 | 25.89 | -0.017% | 3,912 | -5.614% |
| 2025-09-25 | 25.99 | 25.99 | 25.88 | 25.90 | -0.675% | 2,864 | -5.630% |
| 2025-09-24 | 26.04 | 26.08 | 26.04 | 26.07 | +0.327% | 3,534 | -6.267% |
| 2025-09-23 | 26.04 | 26.07 | 25.99 | 25.99 | -0.115% | 10,045 | -5.960% |
| 2025-09-22 | 26.03 | 26.05 | 26.02 | 26.02 | -0.422% | 4,470 | -6.068% |
| 2025-09-19 | 26.19 | 26.20 | 26.13 | 26.13 | -0.437% | 18,164 | -6.464% |
| 2025-09-18 | 26.19 | 26.28 | 26.19 | 26.24 | +0.345% | 14,463 | -6.873% |
| 2025-09-17 | 26.13 | 26.16 | 26.13 | 26.15 | -0.116% | 1,834 | -6.552% |
| 2025-09-16 | 26.16 | 26.19 | 26.16 | 26.19 | +0.095% | 754 | -6.661% |
| 2025-09-15 | 26.12 | 26.16 | 26.11 | 26.16 | -0.132% | 6,446 | -6.572% |
| 2025-09-12 | 26.17 | 26.20 | 26.17 | 26.20 | +0.283% | 449 | -6.696% |
| 2025-09-11 | 26.10 | 26.13 | 26.10 | 26.12 | +0.234% | 3,149 | -6.432% |
| 2025-09-10 | 26.05 | 26.10 | 26.05 | 26.06 | +0.405% | 5,213 | -6.213% |
| 2025-09-09 | 26.03 | 26.03 | 25.95 | 25.95 | -0.269% | 1,027 | -5.833% |
| 2025-09-08 | 25.98 | 26.05 | 25.98 | 26.02 | +0.195% | 683 | -6.086% |
| 2025-09-05 | 26.04 | 26.04 | 25.93 | 25.97 | +0.326% | 6,138 | -5.904% |
| 2025-09-04 | 25.90 | 25.92 | 25.87 | 25.89 | -0.366% | 4,814 | -5.597% |
| 2025-09-03 | 25.95 | 25.99 | 25.95 | 25.98 | +0.270% | 943 | -5.942% |
| 2025-09-02 | 25.90 | 25.95 | 25.89 | 25.91 | +0.401% | 2,722 | -5.688% |
| 2025-08-29 | 25.86 | 25.89 | 25.79 | 25.81 | -0.534% | 5,257 | -5.309% |
| 2025-08-28 | 25.97 | 25.99 | 25.94 | 25.95 | -0.017% | 3,036 | -5.815% |
| 2025-08-27 | 25.91 | 25.95 | 25.91 | 25.95 | +0.173% | 2,343 | -5.831% |
| 2025-08-26 | 25.83 | 25.91 | 25.83 | 25.91 | +0.039% | 6,126 | -5.669% |
| 2025-08-25 | 25.88 | 25.95 | 25.88 | 25.90 | -0.767% | 1,849 | -5.631% |
| 2025-08-22 | 25.97 | 26.13 | 25.97 | 26.10 | +0.620% | 5,962 | -6.355% |
| 2025-08-21 | 25.98 | 25.98 | 25.92 | 25.94 | -0.274% | 11,533 | -5.774% |
| 2025-08-20 | 25.97 | 26.01 | 25.97 | 26.01 | +0.231% | 471 | -6.032% |
| 2025-08-19 | 26.07 | 26.07 | 25.93 | 25.95 | -0.403% | 5,817 | -5.815% |
| 2025-08-18 | 26.03 | 26.05 | 26.02 | 26.05 | -0.036% | 4,586 | -6.195% |
| 2025-08-15 | 26.08 | 26.10 | 26.06 | 26.06 | -0.077% | 1,773 | -6.229% |
| 2025-08-14 | 26.07 | 26.09 | 26.06 | 26.08 | -0.534% | 1,801 | -6.301% |
| 2025-08-13 | 26.15 | 26.22 | 26.13 | 26.22 | +0.402% | 11,506 | -6.801% |
| 2025-08-12 | 26.11 | 26.12 | 26.10 | 26.12 | +0.076% | 2,406 | -6.426% |
| 2025-08-11 | 26.13 | 26.14 | 26.10 | 26.10 | +0.288% | 1,960 | -6.355% |
| 2025-08-08 | 26.00 | 26.02 | 26.00 | 26.02 | -0.095% | 884 | -6.085% |
| 2025-08-07 | 25.82 | 26.05 | 25.82 | 26.05 | +0.364% | 2,495 | -6.174% |
| 2025-08-06 | 25.96 | 25.99 | 25.95 | 25.95 | +0.232% | 6,840 | -5.833% |
| 2025-08-05 | 25.89 | 25.89 | 25.87 | 25.89 | -0.153% | 2,218 | -5.615% |
| 2025-08-04 | 25.85 | 25.95 | 25.85 | 25.93 | +0.270% | 3,133 | -5.759% |
| 2025-08-01 | 25.92 | 25.94 | 25.86 | 25.86 | -0.405% | 8,281 | -5.505% |
| 2025-07-31 | 25.99 | 26.03 | 25.97 | 25.97 | +0.019% | 4,019 | -5.888% |
| 2025-07-30 | 25.96 | 26.02 | 25.96 | 25.96 | -0.115% | 5,077 | -5.869% |
| 2025-07-29 | 25.98 | 26.00 | 25.96 | 26.00 | +0.116% | 6,747 | -5.978% |
| 2025-07-28 | 25.96 | 26.00 | 25.96 | 25.96 | +0.170% | 6,200 | -5.869% |
| 2025-07-25 | 25.87 | 25.92 | 25.85 | 25.92 | -0.228% | 6,498 | -5.709% |
| 2025-07-24 | 25.98 | 26.01 | 25.94 | 25.98 | +0.077% | 3,903 | -5.924% |
| 2025-07-23 | 25.99 | 25.99 | 25.91 | 25.96 | -0.211% | 771 | -5.851% |
| 2025-07-22 | 25.95 | 26.03 | 25.95 | 26.02 | +0.251% | 11,685 | -6.050% |
| 2025-07-21 | 25.96 | 26.04 | 25.94 | 25.95 | -0.192% | 10,724 | -5.815% |
| 2025-07-18 | 26.07 | 26.07 | 25.96 | 26.00 | -0.099% | 9,213 | -5.996% |
| 2025-07-17 | 25.98 | 26.03 | 25.97 | 26.03 | +0.022% | 6,783 | -6.089% |
| 2025-07-16 | 25.96 | 26.06 | 25.96 | 26.02 | +0.385% | 5,972 | -6.068% |
| 2025-07-15 | 25.98 | 26.01 | 25.90 | 25.92 | -0.441% | 14,319 | -5.706% |
| 2025-07-14 | 26.06 | 26.11 | 26.02 | 26.04 | +0.271% | 11,761 | -6.123% |
| 2025-07-11 | 25.97 | 25.98 | 25.93 | 25.96 | +0.666% | 16,797 | -5.868% |
| 2025-07-10 | 25.70 | 25.81 | 25.70 | 25.79 | +0.142% | 14,157 | -5.241% |
| 2025-07-09 | 25.65 | 25.76 | 25.64 | 25.76 | +0.493% | 5,648 | -5.107% |
| 2025-07-08 | 25.64 | 25.68 | 25.62 | 25.63 | +0.002% | 10,308 | -4.639% |
| 2025-07-07 | 25.64 | 25.65 | 25.59 | 25.63 | -0.118% | 5,822 | -4.638% |
| 2025-07-03 | 25.60 | 25.68 | 25.60 | 25.66 | +0.021% | 2,765 | -4.751% |
| 2025-07-02 | 25.58 | 25.65 | 25.57 | 25.65 | +0.486% | 3,132 | -4.731% |
| 2025-07-01 | 25.55 | 25.57 | 25.53 | 25.53 | -0.194% | 1,991 | -4.267% |
| 2025-06-30 | 25.66 | 25.66 | 25.56 | 25.58 | +0.157% | 9,463 | -4.453% |
| 2025-06-27 | 25.56 | 25.59 | 25.54 | 25.54 | -0.230% | 6,770 | -4.303% |
| 2025-06-26 | 25.58 | 25.60 | 25.58 | 25.60 | +0.191% | 735 | -4.523% |
| 2025-06-25 | 25.55 | 25.60 | 25.54 | 25.55 | +0.176% | 8,723 | -4.341% |
| 2025-06-24 | 25.48 | 25.55 | 25.48 | 25.51 | +0.315% | 2,276 | -4.172% |
| 2025-06-23 | 25.30 | 25.45 | 25.30 | 25.43 | +0.039% | 8,702 | -3.871% |
| 2025-06-20 | 25.45 | 25.48 | 25.41 | 25.42 | -0.039% | 16,561 | -3.833% |
| 2025-06-18 | 25.46 | 25.46 | 25.41 | 25.42 | -0.078% | 6,061 | -3.870% |
| 2025-06-17 | 25.48 | 25.48 | 25.40 | 25.44 | -0.471% | 2,676 | -3.945% |
| 2025-06-16 | 25.51 | 25.57 | 25.51 | 25.57 | +0.476% | 2,503 | -4.397% |
| 2025-06-13 | 25.44 | 25.46 | 25.42 | 25.44 | -0.337% | 11,213 | -3.942% |
| 2025-06-12 | 25.48 | 25.56 | 25.48 | 25.53 | -0.098% | 7,614 | -4.266% |
| 2025-06-11 | 25.57 | 25.60 | 25.55 | 25.55 | -0.078% | 7,729 | -4.359% |
| 2025-06-10 | 25.63 | 25.63 | 25.51 | 25.57 | +0.176% | 6,453 | -4.434% |
| 2025-06-09 | 25.47 | 25.56 | 25.47 | 25.53 | +0.553% | 2,968 | -4.266% |
| 2025-06-06 | 25.43 | 25.44 | 25.39 | 25.39 | +0.164% | 16,685 | -3.736% |
| 2025-06-05 | 25.42 | 25.42 | 25.34 | 25.35 | -0.283% | 7,954 | -3.578% |
| 2025-06-04 | 25.43 | 25.43 | 25.38 | 25.42 | -0.119% | 4,251 | -3.851% |
| 2025-06-03 | 25.39 | 25.47 | 25.39 | 25.45 | +0.277% | 6,024 | -3.965% |
| 2025-06-02 | 25.42 | 25.46 | 25.37 | 25.38 | -0.199% | 5,639 | -3.700% |
| 2025-05-30 | 25.41 | 25.43 | 25.39 | 25.43 | -0.072% | 786 | -3.892% |
| 2025-05-29 | 25.48 | 25.48 | 25.44 | 25.45 | -0.020% | 11,774 | -3.961% |
| 2025-05-28 | 25.43 | 25.47 | 25.43 | 25.45 | -0.102% | 7,587 | -3.980% |
| 2025-05-27 | 25.56 | 25.56 | 25.48 | 25.48 | +0.079% | 5,877 | -4.078% |
| 2025-05-23 | 25.47 | 25.48 | 25.45 | 25.46 | -0.470% | 19,779 | -4.002% |
| 2025-05-22 | 25.53 | 25.59 | 25.50 | 25.58 | +0.451% | 29,383 | -4.453% |
| 2025-05-21 | 25.41 | 25.48 | 25.40 | 25.47 | +0.119% | 17,519 | -4.022% |
| 2025-05-20 | 25.34 | 25.43 | 25.34 | 25.43 | +0.165% | 17,490 | -3.907% |
| 2025-05-19 | 25.25 | 25.41 | 25.25 | 25.39 | +0.245% | 14,365 | -3.749% |
| 2025-05-16 | 25.37 | 25.37 | 25.30 | 25.33 | -0.154% | 13,073 | -3.513% |
| 2025-05-15 | 25.32 | 25.37 | 25.27 | 25.37 | +0.118% | 22,424 | -3.662% |
| 2025-05-14 | 25.27 | 25.38 | 25.25 | 25.34 | -0.086% | 15,013 | -3.549% |
| 2025-05-13 | 25.37 | 25.37 | 25.30 | 25.36 | +0.284% | 8,651 | -3.631% |
| 2025-05-12 | 25.35 | 25.35 | 25.24 | 25.29 | -0.076% | 42,032 | -3.357% |
| 2025-05-09 | 25.31 | 25.32 | 25.26 | 25.31 | +0.175% | 17,444 | -3.430% |
| 2025-05-08 | 25.17 | 25.29 | 25.17 | 25.27 | +0.418% | 18,346 | -3.261% |
| 2025-05-07 | 25.14 | 25.17 | 25.10 | 25.16 | +0.238% | 48,610 | -2.857% |
| 2025-05-06 | 25.10 | 25.14 | 25.04 | 25.10 | -0.000% | 9,296 | -2.626% |
| 2025-05-05 | 25.02 | 25.10 | 25.02 | 25.10 | +0.041% | 27,983 | -2.626% |
| 2025-05-02 | 25.12 | 25.15 | 25.09 | 25.09 | 0.000% | 25,510 | -2.587% |
| 2025-05-01 | 25.15 | 25.15 | 25.09 | 25.09 | +0.123% | 11,001 | -2.587% |
| 2025-04-30 | 25.10 | 25.10 | 25.03 | 25.06 | -0.083% | 3,007 | -2.467% |
| 2025-04-29 | 25.03 | 25.09 | 25.03 | 25.08 | +0.120% | 6,680 | -2.548% |
| 2025-04-28 | 25.04 | 25.08 | 25.04 | 25.05 | -0.079% | 6,907 | -2.431% |
| 2025-04-25 | 25.00 | 25.09 | 25.00 | 25.07 | +0.139% | 9,774 | -2.509% |
| 2025-04-24 | 24.98 | 25.04 | 24.97 | 25.04 | +0.180% | 17,886 | -2.373% |
| 2025-04-23 | 25.03 | 25.03 | 24.96 | 24.99 | +0.060% | 22,406 | -2.197% |
| 2025-04-22 | 24.97 | 24.99 | 24.95 | 24.97 | +0.261% | 13,627 | -2.138% |
| 2025-04-21 | 24.84 | 24.97 | 24.84 | 24.91 | +0.280% | 10,365 | -1.882% |
| 2025-04-17 | 24.82 | 24.88 | 24.80 | 24.84 | +0.123% | 3,971 | -1.608% |
| 2025-04-16 | 24.80 | 24.86 | 24.80 | 24.81 | +0.021% | 3,470 | -1.487% |
| 2025-04-15 | 24.78 | 24.84 | 24.78 | 24.80 | -0.060% | 15,494 | -1.467% |
| 2025-04-14 | 24.80 | 24.84 | 24.80 | 24.82 | +0.060% | 2,335 | -1.526% |
| 2025-04-11 | 24.72 | 24.80 | 24.70 | 24.80 | +0.431% | 92,364 | -1.467% |
| 2025-04-10 | 24.72 | 24.75 | 24.68 | 24.70 | -0.128% | 2,990 | -1.042% |
| 2025-04-09 | 24.67 | 24.77 | 24.67 | 24.73 | +0.284% | 20,660 | -1.169% |
| 2025-04-08 | 24.69 | 24.74 | 24.66 | 24.66 | -0.041% | 12,459 | -0.888% |
| 2025-04-07 | 24.66 | 24.78 | 24.66 | 24.67 | -0.656% | 31,712 | -0.928% |
| 2025-04-04 | 24.81 | 24.87 | 24.77 | 24.83 | +0.092% | 21,402 | -1.578% |
| 2025-04-03 | 24.77 | 24.82 | 24.73 | 24.81 | -0.281% | 42,393 | -1.487% |
| 2025-04-02 | 24.81 | 24.88 | 24.81 | 24.88 | +0.281% | 19,854 | -1.764% |
| 2025-04-01 | 24.78 | 24.82 | 24.75 | 24.81 | +0.202% | 3,999 | -1.487% |
| 2025-03-31 | 24.75 | 24.77 | 24.75 | 24.76 | -0.081% | 8,532 | -1.288% |
| 2025-03-28 | 24.77 | 24.78 | 24.75 | 24.78 | -0.163% | 5,820 | -1.368% |
| 2025-03-27 | 24.79 | 24.86 | 24.79 | 24.82 | +0.061% | 8,845 | -1.529% |
| 2025-03-26 | 24.89 | 24.89 | 24.80 | 24.81 | 0.000% | 7,052 | -1.469% |