CBOY
Calamos Bitcoin Structured Alt Protection ETF - July
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)822
After-hoursOct 2, 2026 4:10:30 PM EDT
25.27USD0.000%(0.00)
CBOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.27 | 25.29 | 25.27 | 25.27 | +0.037% | 822 | 0.000% |
| 2026-10-01 | 25.21 | 25.26 | 25.21 | 25.26 | +0.080% | 1,383 | +0.037% |
| 2026-09-30 | 25.24 | 25.24 | 25.24 | 25.24 | +0.100% | 14 | +0.117% |
| 2026-09-29 | 25.21 | 25.21 | 25.21 | 25.21 | +0.119% | 436 | +0.218% |
| 2026-09-28 | 25.18 | 25.18 | 25.18 | 25.18 | -0.119% | 16 | +0.337% |
| 2026-09-25 | 25.21 | 25.21 | 25.21 | 25.21 | +0.099% | 15 | +0.217% |
| 2026-09-24 | 25.19 | 25.19 | 25.19 | 25.19 | +0.020% | 145 | +0.317% |
| 2026-09-23 | 25.18 | 25.18 | 25.18 | 25.18 | -0.197% | 25 | +0.337% |
| 2026-09-22 | 25.23 | 25.23 | 25.23 | 25.23 | +0.059% | 27 | +0.139% |
| 2026-09-21 | 25.22 | 25.22 | 25.22 | 25.22 | +0.417% | 19 | +0.198% |
| 2026-09-18 | 25.11 | 25.11 | 25.11 | 25.11 | +0.480% | 26 | +0.616% |
| 2026-09-17 | 25.02 | 25.02 | 24.99 | 24.99 | +0.140% | 2,218 | +1.100% |
| 2026-09-16 | 24.96 | 24.96 | 24.96 | 24.96 | +0.021% | 14 | +1.241% |
| 2026-09-15 | 24.95 | 24.95 | 24.95 | 24.95 | -0.340% | 14 | +1.263% |
| 2026-09-14 | 25.04 | 25.04 | 25.04 | 25.04 | +0.219% | 16 | +0.919% |
| 2026-09-11 | 24.98 | 24.98 | 24.98 | 24.98 | +0.060% | 15 | +1.140% |
| 2026-09-10 | 24.97 | 24.97 | 24.97 | 24.97 | -0.171% | 25 | +1.201% |
| 2026-09-09 | 25.00 | 25.04 | 25.00 | 25.01 | +0.171% | 2,454 | +1.028% |
| 2026-09-08 | 24.97 | 24.97 | 24.97 | 24.97 | -0.319% | 187 | +1.201% |
| 2026-09-04 | 25.05 | 25.05 | 25.05 | 25.05 | -0.131% | 15 | +0.877% |
| 2026-09-03 | 25.08 | 25.08 | 25.08 | 25.08 | +0.402% | 28 | +0.745% |
| 2026-09-02 | 24.98 | 24.98 | 24.98 | 24.98 | -0.010% | 16 | +1.150% |
| 2026-09-01 | 24.99 | 24.99 | 24.99 | 24.99 | -0.156% | 18 | +1.139% |
| 2026-08-31 | 24.99 | 25.02 | 24.99 | 25.02 | +0.177% | 274 | +0.982% |
| 2026-08-28 | 24.98 | 24.98 | 24.98 | 24.98 | -0.199% | 125 | +1.160% |
| 2026-08-27 | 25.00 | 25.03 | 25.00 | 25.03 | +0.181% | 515 | +0.959% |
| 2026-08-26 | 24.98 | 24.98 | 24.98 | 24.98 | -0.001% | 24 | +1.141% |
| 2026-08-25 | 25.03 | 25.03 | 24.98 | 24.98 | +0.040% | 491 | +1.140% |
| 2026-08-24 | 24.98 | 24.98 | 24.98 | 24.98 | +0.301% | 32 | +1.180% |
| 2026-08-21 | 24.90 | 24.90 | 24.90 | 24.90 | +0.258% | 117 | +1.485% |
| 2026-08-20 | 24.84 | 24.84 | 24.84 | 24.84 | +0.468% | 17 | +1.747% |
| 2026-08-19 | 24.57 | 24.76 | 24.57 | 24.72 | +0.570% | 10,211 | +2.224% |
| 2026-08-18 | 24.53 | 24.62 | 24.53 | 24.58 | 0.000% | 8,527 | +2.806% |
| 2026-08-17 | 24.50 | 24.58 | 24.50 | 24.58 | +0.265% | 114 | +2.806% |
| 2026-08-14 | 24.48 | 24.52 | 24.48 | 24.52 | -0.122% | 211 | +3.079% |
| 2026-08-13 | 24.52 | 24.56 | 24.52 | 24.55 | +0.020% | 2,132 | +2.953% |
| 2026-08-12 | 24.59 | 24.59 | 24.52 | 24.54 | +0.020% | 417 | +2.974% |
| 2026-08-11 | 24.51 | 24.54 | 24.51 | 24.54 | 0.000% | 221 | +2.995% |
| 2026-08-10 | 24.55 | 24.55 | 24.54 | 24.54 | -0.163% | 143 | +2.995% |
| 2026-08-07 | 24.57 | 24.57 | 24.57 | 24.57 | +0.122% | 217 | +2.827% |
| 2026-08-06 | 24.55 | 24.55 | 24.55 | 24.55 | -0.102% | 89 | +2.953% |
| 2026-08-05 | 24.59 | 24.59 | 24.57 | 24.57 | +0.102% | 921 | +2.848% |
| 2026-08-04 | 24.49 | 24.55 | 24.49 | 24.55 | +0.061% | 862 | +2.953% |
| 2026-08-03 | 24.53 | 24.53 | 24.53 | 24.53 | +0.163% | 111 | +3.016% |
| 2026-07-31 | 24.56 | 24.56 | 24.46 | 24.49 | -0.286% | 2,233 | +3.184% |
| 2026-07-30 | 24.62 | 24.62 | 24.52 | 24.56 | +0.246% | 2,152 | +2.889% |
| 2026-07-29 | 24.61 | 24.61 | 24.50 | 24.50 | 0.000% | 4,072 | +3.142% |
| 2026-07-28 | 24.53 | 24.55 | 24.50 | 24.50 | -0.142% | 6,151 | +3.142% |
| 2026-07-27 | 24.55 | 24.55 | 24.53 | 24.53 | +0.163% | 1,665 | +2.995% |
| 2026-07-24 | 24.50 | 24.50 | 24.50 | 24.50 | +0.021% | 13 | +3.163% |
| 2026-07-23 | 24.47 | 24.49 | 24.47 | 24.49 | -0.166% | 17,350 | +3.185% |
| 2026-07-22 | 24.53 | 24.53 | 24.53 | 24.53 | -0.078% | 13 | +3.013% |
| 2026-07-21 | 24.55 | 24.55 | 24.55 | 24.55 | +0.125% | 13 | +2.933% |
| 2026-07-20 | 24.52 | 24.52 | 24.52 | 24.52 | +0.121% | 13 | +3.062% |
| 2026-07-17 | 24.45 | 24.49 | 24.45 | 24.49 | -0.002% | 614 | +3.186% |
| 2026-07-16 | 24.51 | 24.51 | 24.49 | 24.49 | -0.116% | 1,129 | +3.184% |
| 2026-07-15 | 24.52 | 24.52 | 24.50 | 24.52 | +0.117% | 760 | +3.064% |
| 2026-07-14 | 24.49 | 24.49 | 24.49 | 24.49 | +0.482% | 1,013 | +3.184% |
| 2026-07-13 | 24.40 | 24.40 | 24.35 | 24.37 | -0.296% | 9,324 | +3.682% |
| 2026-07-10 | 24.53 | 24.53 | 24.44 | 24.44 | +0.146% | 1,231 | +3.375% |
| 2026-07-09 | 24.39 | 24.41 | 24.39 | 24.41 | +0.202% | 127 | +3.526% |
| 2026-07-08 | 24.41 | 24.41 | 24.31 | 24.36 | -0.612% | 8,446 | +3.735% |
| 2026-07-07 | 24.50 | 24.51 | 24.50 | 24.51 | -0.061% | 569 | +3.100% |
| 2026-07-06 | 24.52 | 24.52 | 24.52 | 24.52 | +0.082% | 117 | +3.037% |
| 2026-07-02 | 24.50 | 24.50 | 24.50 | 24.50 | +0.040% | 32 | +3.121% |
| 2026-07-01 | 24.46 | 24.52 | 24.46 | 24.50 | +0.020% | 3,306 | +3.163% |
| 2026-06-30 | 24.52 | 24.52 | 24.46 | 24.49 | +0.020% | 2,260 | +3.184% |
| 2026-06-29 | 24.49 | 24.49 | 24.49 | 24.49 | 0.000% | 103 | +3.204% |
| 2026-06-26 | 24.48 | 24.49 | 24.46 | 24.49 | -0.020% | 4,192 | +3.204% |
| 2026-06-25 | 24.59 | 24.59 | 24.49 | 24.49 | +0.123% | 1,906 | +3.184% |
| 2026-06-24 | 24.48 | 24.48 | 24.45 | 24.46 | -0.062% | 812 | +3.311% |
| 2026-06-23 | 24.50 | 24.50 | 24.45 | 24.48 | +0.020% | 208 | +3.247% |
| 2026-06-22 | 24.45 | 24.47 | 24.45 | 24.47 | +0.124% | 151 | +3.268% |
| 2026-06-18 | 24.51 | 24.51 | 24.44 | 24.44 | -0.082% | 1,306 | +3.395% |
| 2026-06-17 | 24.46 | 24.46 | 24.46 | 24.46 | -0.020% | 17 | +3.310% |
| 2026-06-16 | 24.47 | 24.47 | 24.47 | 24.47 | +0.020% | 10 | +3.289% |
| 2026-06-15 | 24.43 | 24.48 | 24.43 | 24.46 | +0.041% | 1,207 | +3.310% |
| 2026-06-12 | 24.41 | 24.45 | 24.41 | 24.45 | -0.000% | 940 | +3.353% |
| 2026-06-11 | 24.45 | 24.45 | 24.45 | 24.45 | -0.041% | 10 | +3.352% |
| 2026-06-10 | 24.50 | 24.51 | 24.46 | 24.46 | +0.021% | 1,540 | +3.310% |
| 2026-06-09 | 24.46 | 24.46 | 24.46 | 24.46 | +0.020% | 7 | +3.331% |
| 2026-06-08 | 24.47 | 24.47 | 24.45 | 24.45 | +0.041% | 807 | +3.353% |
| 2026-06-05 | 24.47 | 24.47 | 24.44 | 24.44 | -0.040% | 1,092 | +3.394% |
| 2026-06-04 | 24.45 | 24.45 | 24.45 | 24.45 | +0.041% | 370 | +3.353% |
| 2026-06-03 | 24.41 | 24.44 | 24.41 | 24.44 | -0.020% | 1,157 | +3.395% |
| 2026-06-02 | 24.45 | 24.45 | 24.45 | 24.45 | +0.061% | 92 | +3.374% |
| 2026-06-01 | 24.43 | 24.43 | 24.43 | 24.43 | +0.083% | 7 | +3.437% |
| 2026-05-29 | 24.41 | 24.41 | 24.40 | 24.41 | -0.103% | 2,007 | +3.522% |
| 2026-05-28 | 24.43 | 24.44 | 24.41 | 24.44 | -0.041% | 3,664 | +3.416% |
| 2026-05-27 | 24.43 | 24.45 | 24.43 | 24.45 | 0.000% | 417 | +3.374% |
| 2026-05-26 | 24.45 | 24.46 | 24.45 | 24.45 | +0.082% | 505 | +3.374% |
| 2026-05-22 | 24.43 | 24.43 | 24.43 | 24.43 | 0.000% | 44 | +3.459% |
| 2026-05-21 | 24.40 | 24.43 | 24.40 | 24.43 | +0.020% | 158 | +3.459% |
| 2026-05-20 | 24.42 | 24.42 | 24.42 | 24.42 | -0.020% | 77 | +3.480% |
| 2026-05-19 | 24.42 | 24.42 | 24.42 | 24.42 | +0.021% | 4 | +3.459% |
| 2026-05-18 | 24.42 | 24.42 | 24.42 | 24.42 | +0.001% | 4 | +3.481% |
| 2026-05-15 | 24.42 | 24.42 | 24.42 | 24.42 | -0.023% | 4 | +3.482% |
| 2026-05-14 | 24.43 | 24.43 | 24.43 | 24.43 | -0.041% | 4 | +3.458% |
| 2026-05-13 | 24.43 | 24.45 | 24.43 | 24.44 | +0.062% | 5,503 | +3.416% |
| 2026-05-12 | 24.39 | 24.42 | 24.39 | 24.42 | -0.020% | 121 | +3.480% |
| 2026-05-11 | 24.43 | 24.43 | 24.43 | 24.43 | +0.041% | 4 | +3.459% |
| 2026-05-08 | 24.41 | 24.41 | 24.41 | 24.41 | -0.020% | 4 | +3.501% |
| 2026-05-07 | 24.42 | 24.42 | 24.42 | 24.42 | -0.022% | 4 | +3.480% |
| 2026-05-06 | 24.43 | 24.43 | 24.43 | 24.43 | +0.020% | 3 | +3.458% |
| 2026-05-05 | 24.42 | 24.42 | 24.42 | 24.42 | +0.021% | 394 | +3.479% |
| 2026-05-04 | 24.42 | 24.42 | 24.42 | 24.42 | +0.082% | 4 | +3.501% |
| 2026-05-01 | 24.40 | 24.40 | 24.40 | 24.40 | +0.041% | 4 | +3.586% |
| 2026-04-30 | 24.35 | 24.39 | 24.35 | 24.39 | +0.021% | 105 | +3.628% |
| 2026-04-29 | 24.36 | 24.38 | 24.36 | 24.38 | -0.000% | 315 | +3.649% |
| 2026-04-28 | 24.35 | 24.38 | 24.35 | 24.38 | -0.041% | 112 | +3.649% |
| 2026-04-27 | 24.39 | 24.39 | 24.39 | 24.39 | -0.041% | 4 | +3.607% |
| 2026-04-24 | 24.40 | 24.40 | 24.40 | 24.40 | -0.020% | 14 | +3.564% |
| 2026-04-23 | 24.41 | 24.41 | 24.41 | 24.41 | -0.061% | 94 | +3.544% |
| 2026-04-22 | 24.42 | 24.42 | 24.42 | 24.42 | +0.143% | 19 | +3.480% |
| 2026-04-21 | 24.39 | 24.39 | 24.39 | 24.39 | -0.021% | 4 | +3.628% |
| 2026-04-20 | 24.39 | 24.39 | 24.39 | 24.39 | -0.041% | 6 | +3.607% |
| 2026-04-17 | 24.38 | 24.40 | 24.38 | 24.40 | +0.103% | 274 | +3.564% |
| 2026-04-16 | 24.35 | 24.40 | 24.35 | 24.38 | +0.021% | 304 | +3.671% |
| 2026-04-15 | 24.37 | 24.37 | 24.37 | 24.37 | -0.062% | 52 | +3.693% |
| 2026-04-14 | 24.39 | 24.39 | 24.39 | 24.39 | +0.062% | 442 | +3.628% |
| 2026-04-13 | 24.37 | 24.37 | 24.37 | 24.37 | +0.041% | 4 | +3.692% |
| 2026-04-10 | 24.36 | 24.36 | 24.36 | 24.36 | 0.000% | 4 | +3.735% |
| 2026-04-09 | 24.36 | 24.36 | 24.36 | 24.36 | +0.021% | 15 | +3.735% |
| 2026-04-08 | 24.33 | 24.36 | 24.33 | 24.36 | +0.021% | 332 | +3.756% |
| 2026-04-07 | 24.35 | 24.35 | 24.35 | 24.35 | -0.001% | 32 | +3.778% |
| 2026-04-06 | 24.35 | 24.35 | 24.35 | 24.35 | +0.081% | 7 | +3.777% |
| 2026-04-02 | 24.31 | 24.33 | 24.31 | 24.33 | -0.041% | 421 | +3.862% |
| 2026-04-01 | 24.31 | 24.34 | 24.31 | 24.34 | -0.020% | 332 | +3.820% |
| 2026-03-31 | 24.31 | 24.34 | 24.31 | 24.34 | 0.000% | 324 | +3.799% |
| 2026-03-30 | 24.32 | 24.34 | 24.32 | 24.34 | 0.000% | 544 | +3.799% |
| 2026-03-27 | 24.31 | 24.34 | 24.31 | 24.34 | +0.020% | 204 | +3.799% |
| 2026-03-26 | 24.34 | 24.34 | 24.34 | 24.34 | -0.082% | 280 | +3.820% |
| 2026-03-25 | 24.36 | 24.36 | 24.36 | 24.36 | +0.102% | 70 | +3.735% |
| 2026-03-24 | 24.34 | 24.34 | 24.32 | 24.34 | -0.103% | 1,113 | +3.841% |
| 2026-03-23 | 24.36 | 24.36 | 24.36 | 24.36 | +0.144% | 7 | +3.734% |
| 2026-03-20 | 24.32 | 24.32 | 24.32 | 24.32 | -0.041% | 41 | +3.884% |
| 2026-03-19 | 24.32 | 24.34 | 24.32 | 24.34 | -0.062% | 447 | +3.841% |
| 2026-03-18 | 24.36 | 24.36 | 24.35 | 24.35 | -0.163% | 324 | +3.777% |
| 2026-03-17 | 24.39 | 24.39 | 24.39 | 24.39 | -0.042% | 84 | +3.608% |
| 2026-03-16 | 24.40 | 24.40 | 24.40 | 24.40 | +0.165% | 55 | +3.564% |
| 2026-03-13 | 24.34 | 24.36 | 24.34 | 24.36 | +0.082% | 107 | +3.735% |
| 2026-03-12 | 24.31 | 24.34 | 24.31 | 24.34 | -0.021% | 1,392 | +3.820% |
| 2026-03-11 | 24.32 | 24.34 | 24.32 | 24.34 | 0.000% | 800 | +3.799% |
| 2026-03-10 | 24.31 | 24.34 | 24.31 | 24.34 | +0.021% | 389 | +3.799% |
| 2026-03-09 | 24.34 | 24.34 | 24.34 | 24.34 | +0.021% | 37 | +3.820% |
| 2026-03-06 | 24.33 | 24.33 | 24.33 | 24.33 | -0.062% | 106 | +3.842% |
| 2026-03-05 | 24.35 | 24.35 | 24.35 | 24.35 | +0.041% | 277 | +3.777% |
| 2026-03-04 | 24.34 | 24.34 | 24.34 | 24.34 | +0.083% | 3,398 | +3.820% |
| 2026-03-03 | 24.27 | 24.32 | 24.27 | 24.32 | -0.020% | 306 | +3.905% |
| 2026-03-02 | 24.32 | 24.32 | 24.32 | 24.32 | +0.082% | 305 | +3.884% |
| 2026-02-27 | 24.27 | 24.30 | 24.27 | 24.30 | -0.041% | 477 | +3.970% |
| 2026-02-26 | 24.34 | 24.34 | 24.28 | 24.32 | -0.001% | 1,148 | +3.927% |
| 2026-02-25 | 24.34 | 24.34 | 24.30 | 24.32 | +0.104% | 1,260 | +3.926% |
| 2026-02-24 | 24.26 | 24.29 | 24.26 | 24.29 | -0.206% | 358 | +4.034% |
| 2026-02-23 | 24.26 | 24.34 | 24.26 | 24.34 | +0.144% | 6,961 | +3.820% |
| 2026-02-20 | 24.30 | 24.30 | 24.30 | 24.30 | +0.083% | 150 | +3.970% |
| 2026-02-19 | 24.28 | 24.28 | 24.28 | 24.28 | -0.063% | 87 | +4.056% |
| 2026-02-18 | 24.27 | 24.30 | 24.27 | 24.30 | -0.021% | 159 | +3.991% |
| 2026-02-17 | 24.27 | 24.30 | 24.27 | 24.30 | -0.021% | 309 | +3.970% |
| 2026-02-13 | 24.27 | 24.34 | 24.27 | 24.31 | +0.062% | 1,792 | +3.948% |
| 2026-02-12 | 24.27 | 24.32 | 24.26 | 24.30 | -0.020% | 1,498 | +4.012% |
| 2026-02-11 | 24.27 | 24.30 | 24.27 | 24.30 | -0.083% | 187 | +3.992% |
| 2026-02-10 | 24.32 | 24.32 | 24.32 | 24.32 | +0.042% | 173 | +3.905% |
| 2026-02-09 | 24.29 | 24.31 | 24.29 | 24.31 | +0.082% | 206 | +3.948% |
| 2026-02-06 | 24.32 | 24.32 | 24.28 | 24.29 | -0.021% | 4,307 | +4.034% |
| 2026-02-05 | 24.34 | 24.34 | 24.27 | 24.30 | -0.307% | 1,271 | +4.011% |
| 2026-02-04 | 24.34 | 24.40 | 24.34 | 24.37 | -0.103% | 1,996 | +3.692% |
| 2026-02-03 | 24.38 | 24.42 | 24.33 | 24.40 | -0.061% | 2,320 | +3.586% |
| 2026-02-02 | 24.38 | 24.44 | 24.38 | 24.41 | -0.408% | 4,115 | +3.522% |
| 2026-01-30 | 24.47 | 24.55 | 24.47 | 24.51 | -0.082% | 4,567 | +3.100% |
| 2026-01-29 | 24.53 | 24.53 | 24.53 | 24.53 | -0.345% | 210 | +3.016% |
| 2026-01-28 | 24.64 | 24.64 | 24.58 | 24.61 | +0.020% | 1,121 | +2.660% |
| 2026-01-27 | 24.60 | 24.61 | 24.56 | 24.61 | +0.103% | 7,654 | +2.681% |
| 2026-01-26 | 24.58 | 24.58 | 24.58 | 24.58 | -0.123% | 226 | +2.786% |
| 2026-01-23 | 24.62 | 24.62 | 24.62 | 24.62 | -0.040% | 143 | +2.660% |
| 2026-01-22 | 24.62 | 24.62 | 24.62 | 24.62 | -0.082% | 9 | +2.619% |
| 2026-01-21 | 24.64 | 24.64 | 24.64 | 24.64 | +0.021% | 65 | +2.535% |
| 2026-01-20 | 24.61 | 24.65 | 24.61 | 24.64 | -0.565% | 353 | +2.557% |
| 2026-01-16 | 24.75 | 24.78 | 24.75 | 24.78 | -0.013% | 626 | +1.978% |
| 2026-01-15 | 24.78 | 24.79 | 24.76 | 24.78 | -0.330% | 5,159 | +1.964% |
| 2026-01-14 | 24.80 | 24.86 | 24.80 | 24.86 | +0.445% | 171 | +1.628% |
| 2026-01-13 | 24.69 | 24.75 | 24.69 | 24.75 | +0.324% | 110 | +2.080% |
| 2026-01-12 | 24.68 | 24.70 | 24.68 | 24.68 | +0.142% | 1,114 | +2.411% |
| 2026-01-09 | 24.67 | 24.67 | 24.62 | 24.64 | -0.041% | 596 | +2.556% |
| 2026-01-08 | 24.62 | 24.66 | 24.61 | 24.65 | -0.101% | 12,454 | +2.514% |
| 2026-01-07 | 24.65 | 24.68 | 24.65 | 24.68 | -0.161% | 278 | +2.411% |
| 2026-01-06 | 24.68 | 24.71 | 24.68 | 24.71 | -0.203% | 1,660 | +2.245% |
| 2026-01-05 | 24.77 | 24.77 | 24.77 | 24.77 | +0.508% | 2,809 | +2.038% |
| 2026-01-02 | 24.70 | 24.70 | 24.64 | 24.64 | +0.244% | 7,570 | +2.556% |
| 2025-12-31 | 24.61 | 24.65 | 24.57 | 24.58 | -0.081% | 22,700 | +2.806% |
| 2025-12-30 | 24.60 | 24.66 | 24.57 | 24.60 | +0.061% | 22,355 | +2.723% |
| 2025-12-29 | 24.63 | 24.63 | 24.56 | 24.58 | -0.021% | 12,112 | +2.786% |
| 2025-12-26 | 24.57 | 24.59 | 24.57 | 24.59 | +0.020% | 302 | +2.764% |
| 2025-12-24 | 24.56 | 24.59 | 24.56 | 24.59 | -0.040% | 330 | +2.785% |
| 2025-12-23 | 24.56 | 24.60 | 24.56 | 24.59 | -0.041% | 1,069 | +2.744% |
| 2025-12-22 | 24.62 | 24.64 | 24.59 | 24.61 | +0.111% | 2,045 | +2.701% |
| 2025-12-19 | 24.58 | 24.61 | 24.52 | 24.58 | +0.236% | 28,496 | +2.816% |
| 2025-12-18 | 24.58 | 24.58 | 24.52 | 24.52 | -0.204% | 1,192 | +3.058% |
| 2025-12-17 | 24.60 | 24.61 | 24.53 | 24.57 | -0.122% | 1,624 | +2.848% |
| 2025-12-16 | 24.56 | 24.64 | 24.56 | 24.60 | +0.122% | 2,286 | +2.723% |
| 2025-12-15 | 24.56 | 24.63 | 24.55 | 24.57 | -0.284% | 1,106 | +2.848% |
| 2025-12-12 | 24.64 | 24.69 | 24.61 | 24.64 | -1.519% | 7,481 | +2.556% |
| 2025-12-11 | 25.02 | 25.02 | 25.02 | 25.02 | -0.160% | 25 | +0.998% |
| 2025-12-10 | 25.01 | 25.07 | 25.01 | 25.06 | +0.080% | 7,230 | +0.837% |
| 2025-12-09 | 25.04 | 25.04 | 25.04 | 25.04 | +0.200% | 270 | +0.918% |
| 2025-12-08 | 24.97 | 24.99 | 24.94 | 24.99 | +0.131% | 600 | +1.120% |
| 2025-12-05 | 24.96 | 24.96 | 24.96 | 24.96 | -0.230% | 1,469 | +1.252% |
| 2025-12-04 | 25.03 | 25.03 | 24.97 | 25.01 | -0.160% | 2,088 | +1.019% |
| 2025-12-03 | 25.05 | 25.05 | 25.05 | 25.05 | +0.377% | 214 | +0.857% |
| 2025-12-02 | 24.95 | 25.03 | 24.95 | 24.96 | +0.345% | 1,543 | +1.237% |
| 2025-12-01 | 24.84 | 24.92 | 24.83 | 24.88 | -0.360% | 5,312 | +1.586% |
| 2025-11-26 | 24.96 | 24.96 | 24.96 | 24.96 | -0.020% | 879 | +1.221% |
| 2025-11-25 | 24.97 | 24.97 | 24.97 | 24.97 | +0.052% | 1,403 | +1.201% |
| 2025-11-19 | 24.98 | 24.98 | 24.96 | 24.96 | -0.252% | 1,338 | +1.253% |
| 2025-11-18 | 25.03 | 25.03 | 24.99 | 25.02 | +0.100% | 6,898 | +0.998% |
| 2025-11-17 | 25.02 | 25.05 | 24.97 | 25.00 | -0.168% | 5,342 | +1.099% |
| 2025-11-14 | 25.09 | 25.09 | 25.04 | 25.04 | -0.330% | 2,779 | +0.930% |
| 2025-11-13 | 25.19 | 25.19 | 25.12 | 25.12 | -0.258% | 336 | +0.596% |
| 2025-11-12 | 25.25 | 25.25 | 25.16 | 25.18 | -0.748% | 2,817 | +0.337% |
| 2025-10-31 | 25.33 | 25.37 | 25.33 | 25.37 | +0.362% | 502 | -0.414% |
| 2025-10-30 | 25.29 | 25.32 | 25.28 | 25.28 | -0.263% | 904 | -0.053% |
| 2025-10-24 | 25.35 | 25.35 | 25.35 | 25.35 | -0.231% | 994 | -0.316% |
| 2025-10-20 | 25.37 | 25.41 | 25.36 | 25.41 | -0.592% | 953 | -0.546% |
| 2025-10-09 | 25.59 | 25.60 | 25.51 | 25.56 | -0.196% | 7,592 | -1.135% |
| 2025-10-08 | 25.55 | 25.62 | 25.55 | 25.61 | +0.196% | 7,945 | -1.328% |
| 2025-10-07 | 25.59 | 25.59 | 25.56 | 25.56 | -0.312% | 831 | -1.135% |
| 2025-10-06 | 25.65 | 25.66 | 25.64 | 25.64 | +0.020% | 1,040 | -1.444% |
| 2025-10-03 | 25.63 | 25.64 | 25.63 | 25.64 | +0.195% | 6,411 | -1.425% |
| 2025-10-02 | 25.60 | 25.62 | 25.57 | 25.59 | +0.255% | 3,459 | -1.232% |
| 2025-10-01 | 25.56 | 25.56 | 25.52 | 25.52 | +0.334% | 2,317 | -0.980% |
| 2025-09-30 | 25.43 | 25.45 | 25.43 | 25.43 | -0.000% | 8,341 | -0.649% |
| 2025-09-29 | 25.44 | 25.44 | 25.44 | 25.44 | +0.395% | 161 | -0.650% |
| 2025-09-26 | 25.34 | 25.34 | 25.34 | 25.34 | +0.119% | 280 | -0.258% |
| 2025-09-25 | 25.40 | 25.40 | 25.30 | 25.30 | -0.432% | 412 | -0.139% |
| 2025-09-24 | 25.44 | 25.46 | 25.41 | 25.41 | +0.177% | 2,730 | -0.571% |
| 2025-09-23 | 25.44 | 25.44 | 25.37 | 25.37 | -0.177% | 6,969 | -0.395% |
| 2025-09-22 | 25.46 | 25.46 | 25.41 | 25.41 | -0.333% | 3,956 | -0.571% |
| 2025-09-19 | 25.52 | 25.53 | 25.48 | 25.50 | -0.119% | 8,700 | -0.903% |
| 2025-09-18 | 25.45 | 25.54 | 25.43 | 25.53 | +0.217% | 1,791 | -1.021% |
| 2025-09-17 | 25.44 | 25.50 | 25.42 | 25.48 | -0.020% | 4,652 | -0.805% |
| 2025-09-16 | 25.52 | 25.52 | 25.48 | 25.48 | -0.078% | 176 | -0.825% |
| 2025-09-15 | 25.45 | 25.50 | 25.41 | 25.50 | +0.078% | 8,791 | -0.903% |
| 2025-09-12 | 25.48 | 25.52 | 25.44 | 25.48 | +0.103% | 3,898 | -0.825% |
| 2025-09-11 | 25.47 | 25.49 | 25.37 | 25.45 | +0.074% | 3,473 | -0.723% |
| 2025-09-10 | 25.42 | 25.45 | 25.40 | 25.43 | +0.295% | 7,558 | -0.649% |
| 2025-09-09 | 25.37 | 25.37 | 25.35 | 25.36 | -0.194% | 2,942 | -0.356% |
| 2025-09-08 | 25.37 | 25.42 | 25.37 | 25.41 | +0.116% | 11,624 | -0.550% |
| 2025-09-05 | 25.34 | 25.38 | 25.29 | 25.38 | +0.356% | 8,095 | -0.434% |
| 2025-09-04 | 25.29 | 25.33 | 25.27 | 25.29 | -0.217% | 2,732 | -0.080% |
| 2025-09-03 | 25.27 | 25.37 | 25.27 | 25.34 | +0.277% | 13,674 | -0.296% |
| 2025-09-02 | 25.29 | 25.31 | 25.24 | 25.27 | +0.198% | 2,888 | -0.021% |
| 2025-08-29 | 25.24 | 25.24 | 25.21 | 25.23 | -0.336% | 2,445 | +0.178% |
| 2025-08-28 | 25.35 | 25.36 | 25.31 | 25.31 | +0.040% | 12,432 | -0.159% |
| 2025-08-27 | 25.30 | 25.32 | 25.25 | 25.30 | +0.118% | 1,265 | -0.119% |
| 2025-08-26 | 25.26 | 25.29 | 25.24 | 25.27 | +0.006% | 7,637 | -0.001% |
| 2025-08-25 | 25.25 | 25.27 | 25.24 | 25.27 | -0.500% | 466 | +0.005% |
| 2025-08-22 | 25.32 | 25.40 | 25.32 | 25.40 | +0.497% | 1,090 | -0.495% |
| 2025-08-21 | 25.32 | 25.33 | 25.27 | 25.27 | -0.178% | 1,128 | -0.001% |
| 2025-08-20 | 25.30 | 25.34 | 25.30 | 25.32 | +0.119% | 3,300 | -0.179% |
| 2025-08-19 | 25.31 | 25.31 | 25.29 | 25.29 | -0.374% | 741 | -0.060% |
| 2025-08-18 | 25.31 | 25.38 | 25.31 | 25.38 | +0.079% | 11,645 | -0.434% |
| 2025-08-15 | 25.37 | 25.40 | 25.36 | 25.36 | 0.000% | 2,076 | -0.356% |
| 2025-08-14 | 25.40 | 25.40 | 25.35 | 25.36 | -0.549% | 3,085 | -0.356% |
| 2025-08-13 | 25.50 | 25.50 | 25.42 | 25.50 | +0.354% | 2,535 | -0.903% |
| 2025-08-12 | 25.42 | 25.43 | 25.39 | 25.41 | +0.119% | 1,676 | -0.552% |
| 2025-08-11 | 25.41 | 25.43 | 25.38 | 25.38 | +0.217% | 1,358 | -0.434% |
| 2025-08-08 | 25.29 | 25.37 | 25.29 | 25.32 | -0.040% | 7,213 | -0.218% |
| 2025-08-07 | 25.34 | 25.36 | 25.32 | 25.34 | +0.099% | 5,011 | -0.257% |
| 2025-08-06 | 25.30 | 25.33 | 25.24 | 25.31 | +0.198% | 13,247 | -0.159% |
| 2025-08-05 | 25.29 | 25.31 | 25.20 | 25.26 | -0.118% | 9,945 | +0.039% |
| 2025-08-04 | 25.24 | 25.32 | 25.22 | 25.29 | +0.237% | 3,744 | -0.079% |
| 2025-08-01 | 25.26 | 25.28 | 25.21 | 25.23 | -0.237% | 5,571 | +0.158% |
| 2025-07-31 | 25.31 | 25.33 | 25.29 | 25.29 | +0.139% | 4,483 | -0.080% |
| 2025-07-30 | 25.29 | 25.29 | 25.25 | 25.25 | -0.040% | 5,038 | +0.059% |
| 2025-07-29 | 25.31 | 25.31 | 25.22 | 25.27 | +0.012% | 4,932 | +0.019% |
| 2025-07-28 | 25.29 | 25.30 | 25.22 | 25.26 | +0.285% | 3,977 | +0.031% |
| 2025-07-25 | 25.20 | 25.21 | 25.19 | 25.19 | -0.306% | 996 | +0.317% |
| 2025-07-24 | 25.26 | 25.29 | 25.22 | 25.27 | -0.070% | 20,936 | +0.010% |
| 2025-07-23 | 25.28 | 25.30 | 25.26 | 25.29 | -0.079% | 3,352 | -0.060% |
| 2025-07-22 | 25.29 | 25.30 | 25.28 | 25.30 | +0.139% | 31,469 | -0.139% |
| 2025-07-21 | 25.30 | 25.31 | 25.26 | 25.27 | -0.040% | 13,744 | -0.001% |
| 2025-07-18 | 25.29 | 25.29 | 25.26 | 25.28 | -0.040% | 22,582 | -0.040% |
| 2025-07-17 | 25.27 | 25.32 | 25.27 | 25.29 | +0.020% | 4,091 | -0.080% |
| 2025-07-16 | 25.25 | 25.32 | 25.25 | 25.29 | +0.377% | 19,784 | -0.060% |
| 2025-07-15 | 25.29 | 25.29 | 25.17 | 25.19 | -0.494% | 14,603 | +0.317% |
| 2025-07-14 | 25.33 | 25.34 | 25.31 | 25.32 | +0.218% | 18,215 | -0.179% |
| 2025-07-11 | 25.22 | 25.27 | 25.22 | 25.26 | +0.437% | 8,270 | +0.039% |
| 2025-07-10 | 25.07 | 25.15 | 25.07 | 25.15 | 0.000% | 15,163 | +0.476% |
| 2025-07-09 | 25.01 | 25.15 | 25.00 | 25.15 | 0.000% | 15,007 | +0.476% |