CBTA
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)148
After-hoursOct 2, 2026 4:10:30 PM EDT
24.72USD0.000%(0.00)
CBTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.72 | 24.72 | 24.72 | 24.72 | -0.232% | 18 | 0.000% |
| 2026-10-01 | 24.78 | 24.78 | 24.78 | 24.78 | +0.768% | 120 | -0.232% |
| 2026-09-30 | 24.58 | 24.59 | 24.58 | 24.59 | +0.191% | 245 | +0.535% |
| 2026-09-29 | 24.54 | 24.54 | 24.54 | 24.54 | +0.120% | 150 | +0.727% |
| 2026-09-28 | 24.51 | 24.51 | 24.51 | 24.51 | -0.195% | 17 | +0.848% |
| 2026-09-25 | 24.56 | 24.56 | 24.56 | 24.56 | -0.047% | 49 | +0.651% |
| 2026-09-24 | 24.55 | 24.57 | 24.55 | 24.57 | +0.024% | 303 | +0.603% |
| 2026-09-23 | 24.57 | 24.57 | 24.57 | 24.57 | -1.052% | 16 | +0.628% |
| 2026-09-22 | 24.84 | 24.84 | 24.83 | 24.83 | +0.076% | 1,519 | -0.430% |
| 2026-09-21 | 24.78 | 24.81 | 24.78 | 24.81 | +3.041% | 1,463 | -0.354% |
| 2026-09-18 | 24.08 | 24.08 | 24.08 | 24.08 | +3.286% | 195 | +2.676% |
| 2026-09-17 | 23.31 | 23.31 | 23.31 | 23.31 | +0.601% | 15 | +6.050% |
| 2026-09-16 | 23.17 | 23.17 | 23.17 | 23.17 | +0.125% | 23 | +6.687% |
| 2026-09-15 | 23.14 | 23.14 | 23.14 | 23.14 | -2.058% | 15 | +6.821% |
| 2026-09-14 | 23.51 | 23.63 | 23.51 | 23.63 | +1.190% | 12,927 | +4.622% |
| 2026-09-11 | 23.31 | 23.35 | 23.31 | 23.35 | +0.368% | 1,295 | +5.867% |
| 2026-09-10 | 23.27 | 23.27 | 23.27 | 23.27 | -0.717% | 15 | +6.257% |
| 2026-09-09 | 23.43 | 23.43 | 23.43 | 23.43 | -0.021% | 134 | +5.494% |
| 2026-09-08 | 23.45 | 23.45 | 23.43 | 23.44 | -0.880% | 327 | +5.472% |
| 2026-09-04 | 23.65 | 23.65 | 23.65 | 23.65 | -1.192% | 102 | +4.545% |
| 2026-09-03 | 23.93 | 23.93 | 23.93 | 23.93 | +2.686% | 124 | +3.299% |
| 2026-09-02 | 23.28 | 23.31 | 23.28 | 23.31 | -0.021% | 358 | +6.074% |
| 2026-09-01 | 23.25 | 23.31 | 23.22 | 23.31 | -0.894% | 453 | +6.052% |
| 2026-08-31 | 23.52 | 23.52 | 23.52 | 23.52 | +0.940% | 20 | +5.104% |
| 2026-08-28 | 23.30 | 23.30 | 23.30 | 23.30 | -1.209% | 63 | +6.092% |
| 2026-08-27 | 23.57 | 23.59 | 23.56 | 23.59 | +0.956% | 2,473 | +4.809% |
| 2026-08-26 | 23.33 | 23.36 | 23.29 | 23.36 | -0.103% | 2,958 | +5.811% |
| 2026-08-25 | 23.43 | 23.43 | 23.39 | 23.39 | +0.150% | 1,681 | +5.702% |
| 2026-08-24 | 23.39 | 23.43 | 23.31 | 23.35 | +1.202% | 1,807 | +5.861% |
| 2026-08-21 | 23.16 | 23.16 | 23.08 | 23.08 | +2.971% | 466 | +7.133% |
| 2026-08-20 | 22.34 | 22.41 | 22.34 | 22.41 | +3.076% | 534 | +10.316% |
| 2026-08-19 | 21.73 | 21.74 | 21.68 | 21.74 | +3.286% | 1,158 | +13.709% |
| 2026-08-18 | 21.03 | 21.05 | 21.03 | 21.05 | +0.302% | 158 | +17.445% |
| 2026-08-17 | 20.96 | 20.99 | 20.96 | 20.99 | +1.191% | 267 | +17.800% |
| 2026-08-14 | 20.74 | 20.74 | 20.74 | 20.74 | -0.504% | 14 | +19.203% |
| 2026-08-13 | 20.84 | 20.84 | 20.84 | 20.84 | 0.000% | 98 | +18.602% |
| 2026-08-12 | 20.84 | 20.84 | 20.84 | 20.84 | -0.108% | 163 | +18.602% |
| 2026-08-11 | 20.87 | 20.87 | 20.87 | 20.87 | -0.488% | 45 | +18.474% |
| 2026-08-10 | 20.90 | 20.97 | 20.90 | 20.97 | -0.921% | 562 | +17.895% |
| 2026-08-07 | 21.16 | 21.16 | 21.16 | 21.16 | +0.666% | 92 | +16.809% |
| 2026-08-06 | 21.02 | 21.02 | 21.02 | 21.02 | -0.235% | 163 | +17.587% |
| 2026-08-05 | 21.07 | 21.07 | 21.07 | 21.07 | +0.428% | 20 | +17.310% |
| 2026-08-04 | 20.98 | 20.98 | 20.98 | 20.98 | +0.186% | 54 | +17.812% |
| 2026-08-03 | 20.95 | 20.95 | 20.95 | 20.95 | +0.832% | 13 | +18.031% |
| 2026-07-31 | 20.77 | 20.77 | 20.77 | 20.77 | -1.740% | 232 | +19.014% |
| 2026-07-30 | 21.13 | 21.17 | 21.11 | 21.14 | +1.152% | 1,206 | +16.943% |
| 2026-07-29 | 20.97 | 21.08 | 20.90 | 20.90 | -0.284% | 734 | +18.290% |
| 2026-07-28 | 20.96 | 20.96 | 20.96 | 20.96 | -0.807% | 73 | +17.954% |
| 2026-07-27 | 21.14 | 21.19 | 21.12 | 21.13 | +0.498% | 6,824 | +17.002% |
| 2026-07-24 | 21.03 | 21.03 | 21.03 | 21.03 | -0.094% | 14 | +17.586% |
| 2026-07-23 | 21.05 | 21.05 | 21.05 | 21.05 | -0.987% | 14 | +17.475% |
| 2026-07-22 | 21.25 | 21.25 | 21.25 | 21.25 | -0.414% | 13 | +16.315% |
| 2026-07-21 | 21.34 | 21.34 | 21.34 | 21.34 | +0.938% | 24 | +15.834% |
| 2026-07-20 | 21.14 | 21.14 | 21.14 | 21.14 | +1.023% | 13 | +16.920% |
| 2026-07-17 | 20.93 | 20.93 | 20.93 | 20.93 | -0.116% | 13 | +18.116% |
| 2026-07-16 | 20.95 | 20.95 | 20.95 | 20.95 | -0.643% | 107 | +17.979% |
| 2026-07-15 | 21.11 | 21.11 | 21.09 | 21.09 | +0.428% | 5,631 | +17.220% |
| 2026-07-14 | 21.00 | 21.00 | 21.00 | 21.00 | +2.085% | 40 | +17.722% |
| 2026-07-13 | 20.57 | 20.57 | 20.57 | 20.57 | -1.579% | 13 | +20.176% |
| 2026-07-10 | 20.91 | 20.93 | 20.90 | 20.90 | +0.761% | 16,543 | +18.278% |
| 2026-07-09 | 20.74 | 20.74 | 20.74 | 20.74 | +0.873% | 5,322 | +19.178% |
| 2026-07-08 | 20.56 | 20.56 | 20.56 | 20.56 | -1.339% | 95 | +20.219% |
| 2026-07-07 | 20.86 | 20.86 | 20.84 | 20.84 | -0.041% | 164 | +18.609% |
| 2026-07-06 | 20.55 | 20.86 | 20.55 | 20.85 | +1.803% | 343 | +18.561% |
| 2026-07-02 | 20.52 | 20.52 | 20.48 | 20.48 | +1.356% | 337 | +20.699% |
| 2026-07-01 | 20.21 | 20.21 | 20.21 | 20.21 | +1.158% | 272 | +22.335% |
| 2026-06-30 | 19.96 | 19.98 | 19.96 | 19.98 | -1.372% | 585 | +23.752% |
| 2026-06-29 | 20.24 | 20.26 | 20.24 | 20.26 | +0.065% | 399 | +22.054% |
| 2026-06-26 | 20.32 | 20.32 | 20.24 | 20.24 | +0.342% | 505 | +22.133% |
| 2026-06-25 | 20.19 | 20.24 | 20.17 | 20.17 | -0.289% | 804 | +22.550% |
| 2026-06-24 | 20.32 | 20.35 | 20.23 | 20.23 | -2.049% | 1,411 | +22.196% |
| 2026-06-23 | 20.67 | 20.67 | 20.66 | 20.66 | -1.876% | 544 | +19.692% |
| 2026-06-22 | 21.05 | 21.06 | 21.05 | 21.05 | +1.299% | 1,113 | +17.447% |
| 2026-06-18 | 20.69 | 20.78 | 20.69 | 20.78 | -0.611% | 7,711 | +18.973% |
| 2026-06-17 | 20.91 | 20.91 | 20.91 | 20.91 | -1.199% | 12 | +18.246% |
| 2026-06-16 | 21.20 | 21.20 | 21.16 | 21.16 | -0.813% | 132 | +16.828% |
| 2026-06-15 | 21.43 | 21.43 | 21.33 | 21.33 | +2.302% | 242 | +15.879% |
| 2026-06-12 | 20.85 | 20.85 | 20.85 | 20.85 | +0.002% | 9 | +18.546% |
| 2026-06-11 | 20.70 | 20.85 | 20.70 | 20.85 | +1.380% | 2,444 | +18.549% |
| 2026-06-10 | 20.59 | 20.59 | 20.57 | 20.57 | -0.063% | 110 | +20.185% |
| 2026-06-09 | 20.55 | 20.58 | 20.55 | 20.58 | -1.064% | 115 | +20.109% |
| 2026-06-08 | 20.80 | 20.80 | 20.80 | 20.80 | +2.513% | 14 | +18.832% |
| 2026-06-05 | 20.35 | 20.35 | 20.29 | 20.29 | -2.664% | 5,023 | +21.818% |
| 2026-06-04 | 20.91 | 20.94 | 20.85 | 20.85 | -1.364% | 1,281 | +18.572% |
| 2026-06-03 | 21.13 | 21.14 | 21.13 | 21.14 | -1.310% | 225 | +16.955% |
| 2026-06-02 | 21.42 | 21.42 | 21.42 | 21.42 | -3.085% | 42 | +15.423% |
| 2026-06-01 | 22.07 | 22.10 | 22.06 | 22.10 | -1.534% | 2,020 | +11.862% |
| 2026-05-29 | 22.38 | 22.45 | 22.38 | 22.45 | +0.053% | 215 | +10.146% |
| 2026-05-28 | 22.60 | 22.60 | 22.43 | 22.43 | -1.086% | 565 | +10.204% |
| 2026-05-27 | 22.78 | 22.78 | 22.66 | 22.68 | -0.674% | 1,896 | +9.007% |
| 2026-05-26 | 22.98 | 22.98 | 22.83 | 22.83 | +0.253% | 128 | +8.272% |
| 2026-05-22 | 22.90 | 22.91 | 22.78 | 22.78 | -1.202% | 413 | +8.547% |
| 2026-05-21 | 22.92 | 23.05 | 22.92 | 23.05 | +0.170% | 355 | +7.242% |
| 2026-05-20 | 22.97 | 23.01 | 22.97 | 23.01 | +0.506% | 118 | +7.425% |
| 2026-05-19 | 22.84 | 22.90 | 22.84 | 22.90 | +0.099% | 107 | +7.968% |
| 2026-05-18 | 22.85 | 22.88 | 22.85 | 22.88 | -1.335% | 206 | +8.076% |
| 2026-05-15 | 23.24 | 23.24 | 23.18 | 23.18 | -1.128% | 4,991 | +6.632% |
| 2026-05-14 | 23.45 | 23.45 | 23.45 | 23.45 | +0.992% | 5 | +5.430% |
| 2026-05-13 | 23.25 | 23.25 | 23.20 | 23.22 | -0.731% | 339 | +6.476% |
| 2026-05-12 | 23.32 | 23.40 | 23.31 | 23.39 | -0.697% | 2,724 | +5.697% |
| 2026-05-11 | 23.42 | 23.57 | 23.42 | 23.55 | +0.745% | 10,460 | +4.961% |
| 2026-05-08 | 23.26 | 23.38 | 23.26 | 23.38 | +0.262% | 5,467 | +5.743% |
| 2026-05-07 | 23.32 | 23.32 | 23.32 | 23.32 | -0.531% | 337 | +6.020% |
| 2026-05-06 | 23.46 | 23.46 | 23.44 | 23.44 | -0.013% | 343 | +5.457% |
| 2026-05-05 | 23.43 | 23.45 | 23.43 | 23.45 | +0.648% | 283 | +5.444% |
| 2026-05-04 | 23.20 | 23.30 | 23.20 | 23.30 | +0.856% | 1,193 | +6.127% |
| 2026-05-01 | 23.10 | 23.10 | 23.07 | 23.10 | +1.109% | 8,745 | +7.036% |
| 2026-04-30 | 22.85 | 22.85 | 22.84 | 22.84 | +0.602% | 1,856 | +8.223% |
| 2026-04-29 | 22.71 | 22.71 | 22.71 | 22.71 | -0.348% | 24 | +8.874% |
| 2026-04-28 | 22.81 | 22.81 | 22.77 | 22.79 | -0.320% | 962 | +8.495% |
| 2026-04-27 | 22.86 | 22.86 | 22.86 | 22.86 | -0.457% | 4 | +8.147% |
| 2026-04-24 | 22.94 | 22.96 | 22.94 | 22.96 | +0.054% | 1,592 | +7.653% |
| 2026-04-23 | 22.90 | 23.02 | 22.90 | 22.95 | -0.521% | 7,427 | +7.712% |
| 2026-04-22 | 23.07 | 23.07 | 23.07 | 23.07 | +2.133% | 6 | +7.150% |
| 2026-04-21 | 22.59 | 22.59 | 22.59 | 22.59 | -0.668% | 54 | +9.435% |
| 2026-04-20 | 22.61 | 22.74 | 22.61 | 22.74 | -0.424% | 754 | +8.704% |
| 2026-04-17 | 22.82 | 22.93 | 22.78 | 22.84 | +1.286% | 10,782 | +8.243% |
| 2026-04-16 | 22.47 | 22.59 | 22.47 | 22.55 | +0.179% | 4,901 | +9.635% |
| 2026-04-15 | 22.43 | 22.51 | 22.43 | 22.51 | +0.350% | 188 | +9.831% |
| 2026-04-14 | 22.44 | 22.44 | 22.43 | 22.43 | +0.621% | 5,097 | +10.215% |
| 2026-04-13 | 22.22 | 22.29 | 22.22 | 22.29 | -0.032% | 112 | +10.899% |
| 2026-04-10 | 22.30 | 22.30 | 22.30 | 22.30 | +0.781% | 1,561 | +10.864% |
| 2026-04-09 | 22.05 | 22.13 | 22.05 | 22.13 | +0.651% | 941 | +11.729% |
| 2026-04-08 | 22.03 | 22.03 | 21.94 | 21.98 | +1.396% | 3,015 | +12.457% |
| 2026-04-07 | 21.40 | 21.68 | 21.40 | 21.68 | -0.971% | 240 | +14.027% |
| 2026-04-06 | 21.81 | 22.06 | 21.74 | 21.89 | +3.909% | 7,910 | +12.920% |
| 2026-04-02 | 21.04 | 21.07 | 21.04 | 21.07 | -1.858% | 619 | +17.334% |
| 2026-04-01 | 21.47 | 21.47 | 21.47 | 21.47 | +0.483% | 36 | +15.153% |
| 2026-03-31 | 21.37 | 21.37 | 21.37 | 21.37 | +1.373% | 123 | +15.709% |
| 2026-03-30 | 21.08 | 21.08 | 21.08 | 21.08 | +0.353% | 0.3179 | +17.298% |
| 2026-03-27 | 20.96 | 21.00 | 20.94 | 21.00 | -3.335% | 1,596 | +17.713% |
| 2026-03-26 | 21.62 | 21.73 | 21.62 | 21.73 | -2.967% | 352 | +13.786% |
| 2026-03-25 | 22.72 | 22.72 | 22.39 | 22.39 | +1.745% | 103 | +10.411% |
| 2026-03-24 | 22.04 | 22.04 | 22.01 | 22.01 | -1.786% | 159 | +12.337% |
| 2026-03-23 | 22.46 | 22.46 | 22.41 | 22.41 | +0.267% | 404 | +10.331% |
| 2026-03-20 | 22.35 | 22.35 | 22.35 | 22.35 | -0.233% | 47 | +10.626% |
| 2026-03-19 | 22.40 | 22.40 | 22.40 | 22.40 | -1.094% | 36 | +10.368% |
| 2026-03-18 | 22.64 | 22.66 | 22.64 | 22.65 | -4.232% | 772 | +9.161% |
| 2026-03-17 | 23.65 | 23.65 | 23.65 | 23.65 | +0.669% | 6 | +4.541% |
| 2026-03-16 | 23.52 | 23.52 | 23.49 | 23.49 | +3.282% | 207 | +5.241% |
| 2026-03-13 | 22.79 | 22.79 | 22.75 | 22.75 | +0.638% | 2,022 | +8.695% |
| 2026-03-12 | 22.59 | 22.60 | 22.59 | 22.60 | -0.156% | 247 | +9.389% |
| 2026-03-11 | 22.62 | 22.67 | 22.62 | 22.64 | +0.632% | 48,896 | +9.218% |
| 2026-03-10 | 22.49 | 22.49 | 22.49 | 22.49 | +1.058% | 3 | +9.908% |
| 2026-03-09 | 22.32 | 22.32 | 22.26 | 22.26 | +0.775% | 785 | +11.071% |
| 2026-03-06 | 22.09 | 22.09 | 22.09 | 22.09 | -3.419% | 73 | +11.931% |
| 2026-03-05 | 22.87 | 22.87 | 22.87 | 22.87 | -2.346% | 114 | +8.105% |
| 2026-03-04 | 23.16 | 23.53 | 23.16 | 23.42 | +5.830% | 6,532 | +5.569% |
| 2026-03-03 | 22.20 | 22.20 | 22.13 | 22.13 | -1.168% | 10,664 | +11.723% |
| 2026-03-02 | 22.38 | 22.39 | 22.36 | 22.39 | +4.240% | 1,417 | +10.418% |
| 2026-02-27 | 21.48 | 21.48 | 21.48 | 21.48 | -2.028% | 58 | +15.100% |
| 2026-02-26 | 21.92 | 21.92 | 21.92 | 21.92 | -2.149% | 3 | +12.766% |
| 2026-02-25 | 22.41 | 22.41 | 22.41 | 22.41 | +4.992% | 46 | +10.342% |
| 2026-02-24 | 21.24 | 21.34 | 21.24 | 21.34 | -0.162% | 1,003 | +15.850% |
| 2026-02-23 | 21.30 | 21.38 | 21.29 | 21.37 | -3.146% | 2,539 | +15.662% |
| 2026-02-20 | 22.09 | 22.09 | 22.07 | 22.07 | +0.351% | 937 | +12.023% |
| 2026-02-19 | 21.82 | 22.01 | 21.82 | 21.99 | +0.762% | 3,587 | +12.416% |
| 2026-02-18 | 21.85 | 21.85 | 21.83 | 21.83 | -1.542% | 345 | +13.273% |
| 2026-02-17 | 22.23 | 22.23 | 22.17 | 22.17 | -1.466% | 242 | +11.526% |
| 2026-02-13 | 22.50 | 22.50 | 22.50 | 22.50 | +3.090% | 3 | +9.891% |
| 2026-02-12 | 21.82 | 21.82 | 21.82 | 21.82 | -2.212% | 24 | +13.287% |
| 2026-02-11 | 22.12 | 22.32 | 22.12 | 22.32 | -1.293% | 447 | +10.781% |
| 2026-02-10 | 22.61 | 22.61 | 22.61 | 22.61 | -1.922% | 138 | +9.349% |
| 2026-02-09 | 22.80 | 23.05 | 22.77 | 23.05 | +0.033% | 1,296 | +7.247% |
| 2026-02-06 | 22.72 | 23.04 | 22.72 | 23.04 | +4.906% | 947 | +7.283% |
| 2026-02-05 | 23.14 | 23.14 | 21.97 | 21.97 | -7.709% | 5,220 | +12.546% |
| 2026-02-04 | 24.04 | 24.04 | 23.80 | 23.80 | -3.082% | 402 | +3.870% |
| 2026-02-03 | 24.56 | 24.56 | 24.56 | 24.56 | -1.845% | 183 | +0.669% |
| 2026-02-02 | 25.24 | 25.28 | 25.02 | 25.02 | -6.096% | 1,303 | -1.189% |
| 2026-01-30 | 26.64 | 26.64 | 26.64 | 26.64 | -0.395% | 19 | -7.212% |
| 2026-01-29 | 26.75 | 26.75 | 26.75 | 26.75 | -5.106% | 9,643 | -7.579% |
| 2026-01-28 | 28.19 | 28.19 | 28.19 | 28.19 | -0.135% | 74 | -12.298% |
| 2026-01-27 | 28.23 | 28.23 | 28.23 | 28.23 | +1.773% | 17 | -12.416% |
| 2026-01-26 | 27.74 | 27.74 | 27.74 | 27.74 | -2.006% | 55 | -10.864% |
| 2026-01-23 | 28.65 | 28.65 | 28.30 | 28.30 | +0.115% | 537 | -12.652% |
| 2026-01-22 | 28.27 | 28.27 | 28.27 | 28.27 | -0.749% | 20 | -12.551% |
| 2026-01-21 | 27.84 | 28.48 | 27.84 | 28.48 | +0.582% | 828 | -13.206% |
| 2026-01-20 | 28.32 | 28.32 | 28.32 | 28.32 | -5.424% | 0 | -12.701% |
| 2026-01-16 | 29.81 | 29.94 | 29.81 | 29.94 | +0.311% | 217 | -17.436% |
| 2026-01-15 | 29.85 | 29.85 | 29.85 | 29.85 | -2.004% | 19 | -17.180% |
| 2026-01-14 | 30.26 | 30.46 | 30.26 | 30.46 | +2.651% | 396 | -18.840% |
| 2026-01-13 | 29.67 | 29.67 | 29.67 | 29.67 | +2.910% | 171 | -16.688% |
| 2026-01-12 | 28.84 | 28.84 | 28.84 | 28.84 | +1.261% | 4,937 | -14.264% |
| 2026-01-09 | 28.43 | 28.77 | 28.43 | 28.48 | -0.437% | 3,535 | -13.183% |
| 2026-01-08 | 28.41 | 28.60 | 28.41 | 28.60 | +0.038% | 171 | -13.562% |
| 2026-01-07 | 28.62 | 28.62 | 28.59 | 28.59 | -1.392% | 451 | -13.529% |
| 2026-01-06 | 28.95 | 29.03 | 28.95 | 28.99 | -1.558% | 557 | -14.733% |
| 2026-01-05 | 29.45 | 29.45 | 29.45 | 29.45 | +4.046% | 30 | -16.061% |
| 2026-01-02 | 28.35 | 28.35 | 28.31 | 28.31 | +2.103% | 5,930 | -12.665% |
| 2025-12-31 | 27.72 | 27.72 | 27.72 | 27.72 | -0.398% | 73 | -10.828% |
| 2025-12-30 | 27.84 | 27.84 | 27.84 | 27.84 | +0.673% | 32 | -11.183% |
| 2025-12-29 | 27.65 | 27.65 | 27.65 | 27.65 | -0.284% | 7 | -10.585% |
| 2025-12-26 | 27.71 | 27.73 | 27.71 | 27.73 | +0.176% | 171 | -10.839% |
| 2025-12-24 | 27.68 | 27.68 | 27.68 | 27.68 | -4.620% | 145 | -10.682% |
| 2025-12-23 | 27.77 | 29.02 | 27.77 | 29.02 | +3.831% | 6,595 | -14.808% |
| 2025-12-22 | 28.42 | 28.42 | 27.95 | 27.95 | +0.337% | 8,692 | -11.545% |
| 2025-12-19 | 27.86 | 27.86 | 27.86 | 27.86 | +2.801% | 28 | -11.247% |
| 2025-12-18 | 27.84 | 27.84 | 27.10 | 27.10 | -0.988% | 366 | -8.760% |
| 2025-12-17 | 27.37 | 27.37 | 27.37 | 27.37 | -1.597% | 28 | -9.662% |
| 2025-12-16 | 27.81 | 27.81 | 27.81 | 27.81 | +1.846% | 88 | -11.104% |
| 2025-12-15 | 28.11 | 28.11 | 27.31 | 27.31 | -3.940% | 400 | -9.464% |
| 2025-12-12 | 28.40 | 28.43 | 28.40 | 28.43 | -2.088% | 353 | -13.030% |
| 2025-12-11 | 28.57 | 29.03 | 28.57 | 29.03 | -0.551% | 472 | -14.847% |
| 2025-12-10 | 29.19 | 29.19 | 29.19 | 29.19 | -0.207% | 6 | -15.316% |
| 2025-12-09 | 29.25 | 29.25 | 29.25 | 29.25 | +2.031% | 121 | -15.491% |
| 2025-12-08 | 28.56 | 28.67 | 28.56 | 28.67 | +1.327% | 102 | -13.774% |
| 2025-12-05 | 28.70 | 28.70 | 28.30 | 28.30 | -2.523% | 230 | -12.630% |
| 2025-12-04 | 28.95 | 29.03 | 28.95 | 29.03 | -0.456% | 170 | -14.835% |
| 2025-12-03 | 28.91 | 29.16 | 28.91 | 29.16 | +1.774% | 458 | -15.223% |
| 2025-12-02 | 28.74 | 28.86 | 28.65 | 28.65 | +4.948% | 2,969 | -13.718% |
| 2025-12-01 | 27.46 | 27.46 | 27.13 | 27.30 | -4.391% | 2,653 | -9.449% |
| 2025-11-28 | 28.56 | 28.56 | 28.56 | 28.56 | +0.849% | 204 | -13.426% |
| 2025-11-26 | 27.70 | 28.32 | 27.70 | 28.32 | +2.098% | 1,240 | -12.690% |
| 2025-11-25 | 27.73 | 27.73 | 27.73 | 27.73 | -1.511% | 65 | -10.858% |
| 2025-11-24 | 27.35 | 28.16 | 27.35 | 28.16 | +4.066% | 415 | -12.205% |
| 2025-11-21 | 27.02 | 27.06 | 27.02 | 27.06 | -1.627% | 172 | -8.636% |
| 2025-11-20 | 27.51 | 27.51 | 27.51 | 27.51 | -2.519% | 37 | -10.122% |
| 2025-11-19 | 28.14 | 28.22 | 28.06 | 28.22 | -2.607% | 291 | -12.386% |
| 2025-11-18 | 28.93 | 28.97 | 28.93 | 28.97 | +0.874% | 162 | -14.670% |
| 2025-11-17 | 29.23 | 29.23 | 28.72 | 28.72 | -1.825% | 6,905 | -13.924% |
| 2025-11-14 | 29.55 | 29.56 | 29.26 | 29.26 | -2.659% | 712 | -15.494% |
| 2025-11-13 | 30.95 | 30.95 | 30.05 | 30.05 | -2.055% | 1,422 | -17.741% |
| 2025-11-12 | 30.75 | 30.81 | 30.66 | 30.69 | -0.729% | 3,119 | -19.431% |
| 2025-11-11 | 30.91 | 30.91 | 30.91 | 30.91 | -1.638% | 2 | -20.018% |
| 2025-11-10 | 31.30 | 31.43 | 31.30 | 31.43 | +1.433% | 735 | -21.329% |
| 2025-11-07 | 30.98 | 30.98 | 30.98 | 30.98 | +1.720% | 43 | -20.201% |
| 2025-11-06 | 30.46 | 30.46 | 30.46 | 30.46 | -1.608% | 3 | -18.828% |
| 2025-11-05 | 30.90 | 30.95 | 30.83 | 30.95 | +2.090% | 3,900 | -20.133% |
| 2025-11-04 | 31.10 | 31.15 | 30.18 | 30.32 | -3.497% | 2,169 | -18.464% |
| 2025-11-03 | 31.31 | 31.56 | 31.31 | 31.42 | -1.916% | 919 | -21.316% |
| 2025-10-31 | 32.03 | 32.03 | 32.03 | 32.03 | +1.738% | 30 | -22.823% |
| 2025-10-30 | 31.72 | 31.72 | 31.49 | 31.49 | -2.042% | 496 | -21.482% |
| 2025-10-29 | 32.19 | 32.19 | 32.14 | 32.14 | -1.477% | 145 | -23.085% |
| 2025-10-28 | 32.78 | 32.85 | 32.62 | 32.62 | -0.311% | 863 | -24.221% |
| 2025-10-27 | 32.68 | 32.83 | 32.68 | 32.73 | +3.174% | 1,211 | -24.457% |
| 2025-10-23 | 31.61 | 31.72 | 31.61 | 31.72 | +1.114% | 173 | -22.059% |
| 2025-10-22 | 31.33 | 31.41 | 31.33 | 31.37 | -1.778% | 1,997 | -21.190% |
| 2025-10-21 | 31.94 | 31.94 | 31.94 | 31.94 | +0.275% | 89 | -22.591% |
| 2025-10-20 | 31.80 | 31.89 | 31.80 | 31.85 | +2.542% | 4,088 | -22.378% |
| 2025-10-17 | 31.00 | 31.12 | 30.88 | 31.06 | -0.848% | 5,862 | -20.405% |
| 2025-10-16 | 31.47 | 31.47 | 31.27 | 31.33 | -1.999% | 2,840 | -21.080% |
| 2025-10-15 | 32.00 | 32.02 | 31.97 | 31.97 | -0.531% | 1,501 | -22.658% |
| 2025-10-14 | 31.87 | 32.15 | 31.86 | 32.14 | -1.479% | 5,102 | -23.068% |
| 2025-10-13 | 32.62 | 32.62 | 32.62 | 32.62 | -0.157% | 9,496 | -24.205% |
| 2025-10-10 | 33.12 | 33.12 | 32.67 | 32.67 | -1.108% | 313 | -24.325% |
| 2025-10-09 | 33.04 | 33.04 | 33.04 | 33.04 | -0.551% | 16 | -25.163% |
| 2025-10-08 | 33.26 | 33.26 | 33.22 | 33.22 | +0.478% | 116 | -25.575% |
| 2025-10-07 | 33.06 | 33.06 | 33.06 | 33.06 | -1.272% | 142 | -25.220% |
| 2025-10-06 | 33.57 | 33.57 | 33.49 | 33.49 | +0.262% | 176 | -26.171% |
| 2025-10-03 | 33.55 | 33.55 | 33.40 | 33.40 | +0.412% | 479 | -25.977% |
| 2025-10-02 | 33.11 | 33.26 | 33.11 | 33.26 | +1.201% | 276 | -25.672% |
| 2025-10-01 | 32.87 | 32.87 | 32.87 | 32.87 | +1.188% | 220 | -24.779% |
| 2025-09-30 | 32.48 | 32.48 | 32.48 | 32.48 | +0.095% | 86 | -23.885% |
| 2025-09-29 | 32.41 | 32.45 | 32.38 | 32.45 | +2.279% | 780 | -23.813% |
| 2025-09-26 | 31.73 | 31.78 | 31.73 | 31.73 | +0.299% | 1,355 | -22.077% |
| 2025-09-25 | 31.75 | 31.75 | 31.63 | 31.63 | -2.279% | 793 | -21.844% |
| 2025-09-24 | 32.35 | 32.37 | 32.35 | 32.37 | +0.836% | 110 | -23.625% |
| 2025-09-23 | 32.11 | 32.11 | 32.10 | 32.10 | -0.240% | 517 | -22.986% |
| 2025-09-22 | 32.38 | 32.38 | 32.18 | 32.18 | -1.700% | 1,049 | -23.171% |
| 2025-09-19 | 32.85 | 32.85 | 32.73 | 32.73 | -0.912% | 2,781 | -24.477% |
| 2025-09-18 | 32.94 | 33.04 | 32.85 | 33.04 | +0.899% | 3,558 | -25.165% |
| 2025-09-17 | 32.70 | 32.74 | 32.59 | 32.74 | -0.299% | 760 | -24.492% |
| 2025-09-16 | 32.66 | 32.84 | 32.66 | 32.84 | +0.485% | 220 | -24.718% |
| 2025-09-15 | 32.62 | 32.70 | 32.62 | 32.68 | -0.617% | 1,516 | -24.353% |
| 2025-09-12 | 32.73 | 32.88 | 32.72 | 32.88 | +0.781% | 6,636 | -24.820% |
| 2025-09-11 | 32.58 | 32.63 | 32.58 | 32.63 | +0.512% | 7,089 | -24.232% |
| 2025-09-10 | 32.53 | 32.53 | 32.43 | 32.46 | +1.055% | 1,681 | -23.844% |
| 2025-09-09 | 32.01 | 32.12 | 32.01 | 32.12 | -0.355% | 681 | -23.041% |
| 2025-09-08 | 32.35 | 32.37 | 32.23 | 32.24 | +0.272% | 708 | -23.314% |
| 2025-09-05 | 32.15 | 32.15 | 32.15 | 32.15 | +0.948% | 148 | -23.105% |
| 2025-09-04 | 31.86 | 31.86 | 31.85 | 31.85 | -1.151% | 563 | -22.376% |
| 2025-09-03 | 32.16 | 32.22 | 32.16 | 32.22 | +0.685% | 101 | -23.270% |
| 2025-09-02 | 31.71 | 32.00 | 31.71 | 32.00 | +1.295% | 675 | -22.744% |
| 2025-08-29 | 31.66 | 31.66 | 31.55 | 31.59 | -1.633% | 970 | -21.744% |
| 2025-08-28 | 32.24 | 32.28 | 32.12 | 32.12 | +0.087% | 1,275 | -23.022% |
| 2025-08-27 | 32.02 | 32.09 | 32.02 | 32.09 | +0.523% | 601 | -22.954% |
| 2025-08-26 | 31.63 | 31.92 | 31.63 | 31.92 | +0.490% | 461 | -22.552% |
| 2025-08-25 | 31.87 | 31.87 | 31.77 | 31.77 | -2.309% | 2,126 | -22.172% |
| 2025-08-22 | 32.56 | 32.56 | 32.52 | 32.52 | +1.990% | 390 | -23.969% |
| 2025-08-21 | 31.88 | 31.88 | 31.88 | 31.88 | -0.833% | 1 | -22.456% |
| 2025-08-20 | 32.15 | 32.15 | 32.15 | 32.15 | +0.806% | 73 | -23.102% |
| 2025-08-19 | 31.96 | 31.96 | 31.89 | 31.89 | -1.225% | 546 | -22.482% |
| 2025-08-18 | 32.10 | 32.29 | 32.10 | 32.29 | +0.096% | 974 | -23.431% |
| 2025-08-15 | 32.31 | 32.31 | 32.26 | 32.26 | -0.119% | 385 | -23.358% |
| 2025-08-14 | 32.23 | 32.30 | 32.20 | 32.30 | -1.689% | 2,011 | -23.449% |
| 2025-08-13 | 32.74 | 32.85 | 32.74 | 32.85 | +0.873% | 603 | -24.742% |
| 2025-08-12 | 32.52 | 32.61 | 32.52 | 32.57 | +0.191% | 875 | -24.085% |
| 2025-08-11 | 32.67 | 32.67 | 32.50 | 32.50 | +0.716% | 3,038 | -23.940% |
| 2025-08-08 | 32.28 | 32.28 | 32.23 | 32.27 | -0.212% | 718 | -23.396% |
| 2025-08-07 | 32.23 | 32.34 | 32.21 | 32.34 | +0.758% | 1,259 | -23.558% |
| 2025-08-06 | 32.09 | 32.10 | 32.09 | 32.10 | +0.845% | 227 | -22.978% |
| 2025-08-05 | 31.85 | 31.85 | 31.71 | 31.83 | -0.239% | 2,324 | -22.328% |
| 2025-08-04 | 31.63 | 31.91 | 31.63 | 31.91 | +1.004% | 1,538 | -22.514% |
| 2025-08-01 | 31.98 | 31.98 | 31.59 | 31.59 | -1.761% | 1,120 | -21.736% |
| 2025-07-31 | 32.26 | 32.36 | 32.13 | 32.16 | +0.184% | 1,096 | -23.114% |
| 2025-07-30 | 32.31 | 32.31 | 32.10 | 32.10 | -0.271% | 439 | -22.973% |
| 2025-07-29 | 32.20 | 32.26 | 32.11 | 32.18 | +0.134% | 1,668 | -23.181% |
| 2025-07-28 | 32.15 | 32.19 | 32.14 | 32.14 | +0.639% | 672 | -23.078% |
| 2025-07-25 | 31.80 | 31.95 | 31.76 | 31.94 | -0.763% | 1,432 | -22.587% |
| 2025-07-24 | 32.31 | 32.31 | 32.18 | 32.18 | +0.083% | 670 | -23.178% |
| 2025-07-23 | 32.07 | 32.19 | 32.06 | 32.16 | -0.152% | 3,007 | -23.114% |
| 2025-07-22 | 32.11 | 32.26 | 32.11 | 32.20 | +0.756% | 3,033 | -23.231% |
| 2025-07-21 | 32.23 | 32.27 | 31.96 | 31.96 | -0.508% | 1,579 | -22.651% |
| 2025-07-18 | 32.16 | 32.23 | 32.13 | 32.13 | -0.589% | 4,628 | -23.044% |
| 2025-07-17 | 32.32 | 32.32 | 32.32 | 32.32 | +0.118% | 141 | -23.497% |
| 2025-07-16 | 32.32 | 32.36 | 32.18 | 32.28 | +0.834% | 3,257 | -23.407% |
| 2025-07-15 | 32.22 | 32.22 | 31.98 | 32.01 | -1.533% | 967 | -22.767% |
| 2025-07-14 | 32.68 | 32.68 | 32.46 | 32.51 | +0.849% | 2,724 | -23.951% |
| 2025-07-11 | 32.11 | 32.26 | 32.10 | 32.24 | +2.143% | 3,607 | -23.306% |
| 2025-07-10 | 31.28 | 31.56 | 31.28 | 31.56 | +0.619% | 1,662 | -21.662% |
| 2025-07-09 | 31.07 | 31.36 | 31.07 | 31.36 | +0.944% | 862 | -21.177% |
| 2025-07-08 | 31.00 | 31.08 | 30.98 | 31.07 | +0.576% | 3,257 | -20.433% |
| 2025-07-07 | 30.91 | 30.91 | 30.85 | 30.89 | -0.143% | 1,992 | -19.975% |
| 2025-07-03 | 30.97 | 30.99 | 30.94 | 30.94 | -0.007% | 1,457 | -20.090% |
| 2025-07-02 | 30.72 | 30.94 | 30.72 | 30.94 | +1.775% | 5,010 | -20.096% |
| 2025-07-01 | 30.64 | 30.64 | 30.40 | 30.40 | -0.862% | 1,557 | -18.677% |
| 2025-06-30 | 30.67 | 30.69 | 30.59 | 30.66 | +0.466% | 3,142 | -19.378% |
| 2025-06-27 | 30.59 | 30.59 | 30.52 | 30.52 | -0.285% | 589 | -19.003% |
| 2025-06-26 | 30.35 | 30.65 | 30.35 | 30.61 | +0.311% | 1,276 | -19.234% |
| 2025-06-25 | 30.42 | 30.53 | 30.40 | 30.52 | +1.111% | 1,696 | -18.983% |
| 2025-06-24 | 30.11 | 30.28 | 30.11 | 30.18 | +1.380% | 12,394 | -18.083% |
| 2025-06-23 | 29.38 | 29.83 | 29.38 | 29.77 | +0.082% | 2,168 | -16.952% |
| 2025-06-20 | 30.04 | 30.04 | 29.66 | 29.74 | -0.064% | 3,201 | -16.885% |
| 2025-06-18 | 29.81 | 29.81 | 29.71 | 29.76 | -0.199% | 1,707 | -16.938% |
| 2025-06-17 | 29.99 | 29.99 | 29.74 | 29.82 | -1.698% | 4,240 | -17.103% |
| 2025-06-16 | 30.13 | 30.34 | 30.13 | 30.34 | +1.905% | 627 | -18.511% |
| 2025-06-13 | 29.88 | 29.88 | 29.73 | 29.77 | -1.009% | 2,626 | -16.959% |
| 2025-06-12 | 30.18 | 30.18 | 30.07 | 30.07 | -0.724% | 9,646 | -17.797% |
| 2025-06-11 | 30.30 | 30.30 | 30.29 | 30.29 | -0.026% | 178 | -18.392% |
| 2025-06-10 | 30.25 | 30.30 | 30.23 | 30.30 | +0.312% | 695 | -18.413% |
| 2025-06-09 | 29.98 | 30.21 | 29.98 | 30.21 | +2.150% | 1,696 | -18.159% |
| 2025-06-06 | 29.64 | 29.64 | 29.57 | 29.57 | +1.153% | 1,066 | -16.400% |
| 2025-06-05 | 29.42 | 29.42 | 29.24 | 29.24 | -1.347% | 8,351 | -15.436% |
| 2025-06-04 | 29.62 | 29.64 | 29.62 | 29.63 | -0.451% | 2,461 | -16.575% |
| 2025-06-03 | 29.67 | 29.79 | 29.67 | 29.77 | -0.576% | 1,300 | -16.952% |
| 2025-06-02 | 29.77 | 30.04 | 29.77 | 29.94 | -0.198% | 7,693 | -17.430% |
| 2025-05-30 | 30.02 | 30.05 | 29.95 | 30.00 | -0.036% | 6,463 | -17.594% |
| 2025-05-29 | 30.26 | 30.26 | 29.98 | 30.01 | -0.044% | 6,236 | -17.623% |
| 2025-05-28 | 30.24 | 30.24 | 30.02 | 30.02 | -0.678% | 1,027 | -17.660% |
| 2025-05-27 | 30.24 | 30.28 | 30.17 | 30.23 | +0.996% | 6,221 | -18.218% |
| 2025-05-23 | 29.96 | 29.96 | 29.81 | 29.93 | -0.689% | 2,141 | -17.404% |
| 2025-05-22 | 30.47 | 30.47 | 30.14 | 30.14 | +0.469% | 7,820 | -17.973% |
| 2025-05-21 | 29.82 | 30.03 | 29.74 | 30.00 | +0.161% | 3,501 | -17.588% |
| 2025-05-20 | 29.86 | 29.95 | 29.84 | 29.95 | +0.723% | 217 | -17.456% |
| 2025-05-19 | 29.44 | 29.74 | 29.44 | 29.74 | +0.478% | 1,053 | -16.859% |
| 2025-05-16 | 29.58 | 29.62 | 29.55 | 29.59 | +0.606% | 1,118 | -16.461% |
| 2025-05-15 | 29.24 | 29.53 | 29.24 | 29.42 | -0.061% | 4,294 | -15.955% |
| 2025-05-14 | 29.28 | 29.47 | 29.28 | 29.43 | -0.240% | 2,810 | -16.006% |
| 2025-05-13 | 29.55 | 29.55 | 29.50 | 29.50 | +0.964% | 192 | -16.208% |
| 2025-05-12 | 29.36 | 29.37 | 29.22 | 29.22 | -0.266% | 4,222 | -15.401% |
| 2025-05-09 | 29.25 | 29.37 | 29.24 | 29.30 | +1.003% | 11,470 | -15.626% |
| 2025-05-08 | 28.82 | 29.02 | 28.82 | 29.01 | +2.561% | 3,402 | -14.779% |
| 2025-05-07 | 28.36 | 28.40 | 28.27 | 28.29 | +0.829% | 1,636 | -12.596% |
| 2025-05-06 | 27.92 | 28.09 | 27.92 | 28.05 | +0.350% | 4,486 | -11.871% |
| 2025-05-05 | 27.86 | 28.01 | 27.86 | 27.95 | -1.086% | 2,941 | -11.563% |
| 2025-05-02 | 28.36 | 28.36 | 28.26 | 28.26 | +0.255% | 6,151 | -12.523% |
| 2025-05-01 | 28.23 | 28.25 | 28.18 | 28.19 | +1.151% | 899 | -12.299% |
| 2025-04-30 | 27.72 | 27.87 | 27.72 | 27.87 | -0.485% | 1,007 | -11.290% |
| 2025-04-29 | 27.87 | 28.00 | 27.87 | 28.00 | +0.520% | 501 | -11.720% |
| 2025-04-28 | 28.03 | 28.03 | 27.81 | 27.86 | -0.446% | 2,257 | -11.261% |
| 2025-04-25 | 27.91 | 27.98 | 27.88 | 27.98 | +0.989% | 1,650 | -11.657% |
| 2025-04-24 | 27.61 | 27.75 | 27.61 | 27.71 | +0.355% | 2,400 | -10.783% |
| 2025-04-23 | 27.59 | 27.69 | 27.43 | 27.61 | +1.190% | 1,466 | -10.466% |
| 2025-04-22 | 27.12 | 27.30 | 27.12 | 27.29 | +1.956% | 2,678 | -9.401% |
| 2025-04-21 | 26.90 | 26.90 | 26.70 | 26.76 | +0.988% | 2,556 | -7.629% |
| 2025-04-17 | 26.53 | 26.62 | 26.50 | 26.50 | +0.415% | 1,246 | -6.716% |
| 2025-04-16 | 26.42 | 26.54 | 26.34 | 26.39 | +0.050% | 7,045 | -6.329% |
| 2025-04-15 | 26.50 | 26.50 | 26.38 | 26.38 | +0.101% | 1,134 | -6.283% |
| 2025-04-14 | 26.37 | 26.44 | 26.35 | 26.35 | +0.681% | 7,445 | -6.188% |
| 2025-04-11 | 26.01 | 26.24 | 25.87 | 26.18 | 0.000% | 7,511 | -5.550% |