CBTJ
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January
stockBATSETF
At CloseOct 1, 2026 12:00:16 PM EDT
20.79USD0.000%(+20.79)1,270
After-hoursOct 2, 2026 4:10:30 PM EDT
20.87USD+0.385%(+0.08)
CBTJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.32 | 21.32 | 20.85 | 20.87 | -0.275% | 1,270 | 0.000% |
| 2026-10-01 | 20.65 | 20.93 | 20.65 | 20.93 | +1.011% | 1,343 | -0.275% |
| 2026-09-30 | 21.04 | 21.04 | 20.72 | 20.72 | +0.074% | 1,328 | +0.734% |
| 2026-09-29 | 20.73 | 20.75 | 20.70 | 20.70 | -0.013% | 1,900 | +0.809% |
| 2026-09-28 | 20.68 | 20.80 | 20.68 | 20.71 | -0.340% | 2,311 | +0.795% |
| 2026-09-25 | 20.75 | 20.80 | 20.73 | 20.78 | -0.394% | 1,311 | +0.452% |
| 2026-09-24 | 20.75 | 20.88 | 20.75 | 20.86 | +0.004% | 8,794 | +0.057% |
| 2026-09-23 | 20.76 | 20.87 | 20.75 | 20.86 | -1.570% | 2,775 | +0.061% |
| 2026-09-22 | 21.08 | 21.25 | 21.08 | 21.19 | -0.116% | 846 | -1.510% |
| 2026-09-21 | 20.95 | 21.21 | 20.95 | 21.21 | +4.631% | 6,554 | -1.624% |
| 2026-09-18 | 20.23 | 20.28 | 20.20 | 20.28 | +4.783% | 1,232 | +2.932% |
| 2026-09-17 | 19.37 | 19.38 | 19.32 | 19.35 | +0.122% | 1,032 | +7.855% |
| 2026-09-16 | 19.24 | 19.33 | 19.23 | 19.33 | -0.219% | 4,052 | +7.987% |
| 2026-09-15 | 19.47 | 19.47 | 19.37 | 19.37 | -2.672% | 2,662 | +7.750% |
| 2026-09-14 | 19.77 | 19.93 | 19.77 | 19.90 | +1.638% | 24,744 | +4.871% |
| 2026-09-11 | 19.58 | 19.97 | 19.54 | 19.58 | 0.000% | 4,039 | +6.588% |
| 2026-09-10 | 19.56 | 19.58 | 19.48 | 19.58 | -0.860% | 12,737 | +6.588% |
| 2026-09-09 | 19.90 | 19.90 | 19.75 | 19.75 | -0.157% | 1,982 | +5.672% |
| 2026-09-08 | 19.78 | 19.79 | 19.69 | 19.78 | -1.243% | 1,662 | +5.506% |
| 2026-09-04 | 19.98 | 20.04 | 19.97 | 20.03 | -1.560% | 1,479 | +4.195% |
| 2026-09-03 | 19.86 | 20.35 | 19.86 | 20.35 | +3.714% | 414 | +2.569% |
| 2026-09-02 | 19.61 | 19.62 | 19.60 | 19.62 | -0.109% | 2,722 | +6.379% |
| 2026-09-01 | 19.70 | 19.77 | 19.64 | 19.64 | -1.064% | 1,375 | +6.263% |
| 2026-08-31 | 19.85 | 19.85 | 19.85 | 19.85 | +1.061% | 557 | +5.133% |
| 2026-08-28 | 19.95 | 20.02 | 19.63 | 19.64 | -1.972% | 2,022 | +6.248% |
| 2026-08-27 | 19.94 | 20.07 | 19.92 | 20.04 | +0.870% | 12,947 | +4.153% |
| 2026-08-26 | 19.82 | 19.86 | 19.80 | 19.86 | -0.095% | 2,852 | +5.059% |
| 2026-08-25 | 19.77 | 19.93 | 19.77 | 19.88 | +0.176% | 1,789 | +4.959% |
| 2026-08-24 | 19.85 | 19.98 | 19.79 | 19.85 | +1.477% | 6,406 | +5.144% |
| 2026-08-21 | 19.56 | 19.69 | 19.56 | 19.56 | +3.604% | 2,271 | +6.697% |
| 2026-08-20 | 18.75 | 18.88 | 18.72 | 18.88 | +3.282% | 3,701 | +10.543% |
| 2026-08-19 | 17.75 | 18.31 | 17.75 | 18.28 | +3.188% | 8,542 | +14.170% |
| 2026-08-18 | 17.74 | 17.75 | 17.70 | 17.71 | +0.170% | 2,616 | +17.810% |
| 2026-08-17 | 17.54 | 17.71 | 17.53 | 17.68 | +1.202% | 1,944 | +18.010% |
| 2026-08-14 | 17.48 | 17.48 | 17.47 | 17.47 | -0.542% | 333 | +19.429% |
| 2026-08-13 | 17.55 | 17.57 | 17.51 | 17.57 | +0.114% | 4,850 | +18.782% |
| 2026-08-12 | 17.61 | 17.61 | 17.54 | 17.55 | -0.227% | 4,553 | +18.917% |
| 2026-08-11 | 17.64 | 17.64 | 17.59 | 17.59 | -0.227% | 2,944 | +18.647% |
| 2026-08-10 | 17.73 | 17.79 | 17.62 | 17.63 | -0.983% | 23,203 | +18.378% |
| 2026-08-07 | 17.77 | 17.83 | 17.76 | 17.80 | +0.480% | 21,947 | +17.214% |
| 2026-08-06 | 17.66 | 17.73 | 17.62 | 17.72 | -0.231% | 3,636 | +17.777% |
| 2026-08-05 | 17.75 | 17.76 | 17.73 | 17.76 | +0.350% | 1,851 | +17.504% |
| 2026-08-04 | 17.68 | 17.71 | 17.67 | 17.70 | +0.164% | 1,695 | +17.916% |
| 2026-08-03 | 17.49 | 17.69 | 17.49 | 17.67 | +0.513% | 1,364 | +18.109% |
| 2026-07-31 | 17.71 | 17.71 | 17.54 | 17.58 | -1.430% | 2,155 | +18.714% |
| 2026-07-30 | 17.82 | 17.87 | 17.82 | 17.84 | +0.678% | 1,685 | +17.016% |
| 2026-07-29 | 17.76 | 17.82 | 17.71 | 17.71 | -0.140% | 1,768 | +17.810% |
| 2026-07-28 | 17.68 | 17.74 | 17.68 | 17.74 | -0.838% | 4,887 | +17.644% |
| 2026-07-27 | 17.82 | 17.91 | 17.82 | 17.89 | +0.406% | 8,982 | +16.658% |
| 2026-07-24 | 17.81 | 17.82 | 17.74 | 17.82 | -0.324% | 3,230 | +17.131% |
| 2026-07-23 | 17.92 | 17.94 | 17.88 | 17.88 | -1.131% | 1,852 | +16.752% |
| 2026-07-22 | 18.01 | 18.09 | 18.01 | 18.08 | -0.247% | 13,401 | +15.432% |
| 2026-07-21 | 18.10 | 18.20 | 18.10 | 18.12 | +0.945% | 3,878 | +15.147% |
| 2026-07-20 | 17.83 | 18.00 | 17.83 | 17.95 | +0.872% | 5,317 | +16.235% |
| 2026-07-17 | 17.64 | 17.80 | 17.63 | 17.80 | -0.170% | 8,495 | +17.249% |
| 2026-07-16 | 17.81 | 17.90 | 17.81 | 17.83 | -0.613% | 4,612 | +17.050% |
| 2026-07-15 | 17.96 | 18.01 | 17.91 | 17.94 | +0.256% | 14,182 | +16.332% |
| 2026-07-14 | 17.80 | 17.93 | 17.78 | 17.89 | +1.499% | 8,502 | +16.630% |
| 2026-07-13 | 17.66 | 17.69 | 17.58 | 17.63 | -1.281% | 15,183 | +18.378% |
| 2026-07-10 | 17.91 | 17.94 | 17.83 | 17.86 | +0.421% | 25,340 | +16.862% |
| 2026-07-09 | 17.70 | 17.80 | 17.70 | 17.78 | +0.588% | 20,972 | +17.353% |
| 2026-07-08 | 17.60 | 17.69 | 17.60 | 17.68 | -0.966% | 9,283 | +18.043% |
| 2026-07-07 | 17.74 | 17.90 | 17.73 | 17.85 | -0.098% | 17,627 | +16.903% |
| 2026-07-06 | 17.57 | 17.88 | 17.57 | 17.87 | +1.495% | 27,595 | +16.788% |
| 2026-07-02 | 17.60 | 17.65 | 17.59 | 17.61 | +0.989% | 5,653 | +18.534% |
| 2026-07-01 | 17.29 | 17.44 | 17.29 | 17.43 | +0.985% | 4,889 | +19.707% |
| 2026-06-30 | 17.27 | 17.30 | 17.22 | 17.26 | -1.035% | 349,561 | +20.886% |
| 2026-06-29 | 17.44 | 17.49 | 17.36 | 17.44 | -0.018% | 8,901 | +19.635% |
| 2026-06-26 | 17.38 | 17.51 | 17.38 | 17.45 | +0.074% | 4,650 | +19.613% |
| 2026-06-25 | 17.61 | 17.62 | 17.43 | 17.43 | -0.261% | 2,775 | +19.702% |
| 2026-06-24 | 17.64 | 17.68 | 17.46 | 17.48 | -1.326% | 10,630 | +19.389% |
| 2026-06-23 | 17.68 | 17.79 | 17.68 | 17.72 | -1.526% | 7,293 | +17.806% |
| 2026-06-22 | 18.04 | 18.14 | 17.99 | 17.99 | +0.729% | 40,151 | +16.008% |
| 2026-06-18 | 17.96 | 17.97 | 17.79 | 17.86 | -0.646% | 19,802 | +16.853% |
| 2026-06-17 | 18.01 | 18.21 | 17.96 | 17.98 | -0.875% | 20,196 | +16.099% |
| 2026-06-16 | 18.15 | 18.22 | 18.12 | 18.13 | -0.818% | 12,302 | +15.083% |
| 2026-06-15 | 18.34 | 18.38 | 18.27 | 18.28 | +1.837% | 13,641 | +14.142% |
| 2026-06-12 | 17.91 | 18.04 | 17.91 | 17.95 | -0.169% | 10,517 | +16.240% |
| 2026-06-11 | 17.90 | 18.01 | 17.88 | 17.98 | +0.887% | 11,338 | +16.043% |
| 2026-06-10 | 17.74 | 17.91 | 17.74 | 17.83 | -0.049% | 6,631 | +17.073% |
| 2026-06-09 | 17.82 | 17.89 | 17.74 | 17.84 | -0.887% | 10,911 | +17.016% |
| 2026-06-08 | 18.03 | 18.09 | 17.98 | 17.99 | +1.706% | 11,179 | +15.978% |
| 2026-06-05 | 17.84 | 17.88 | 17.59 | 17.69 | -1.934% | 21,030 | +17.956% |
| 2026-06-04 | 17.92 | 18.09 | 17.90 | 18.04 | -1.156% | 97,728 | +15.675% |
| 2026-06-03 | 18.35 | 18.46 | 18.25 | 18.25 | -1.442% | 15,012 | +14.337% |
| 2026-06-02 | 18.65 | 18.68 | 18.39 | 18.52 | -2.673% | 11,571 | +12.689% |
| 2026-06-01 | 19.02 | 19.06 | 18.95 | 19.03 | -1.457% | 16,014 | +9.676% |
| 2026-05-29 | 19.24 | 19.41 | 19.22 | 19.31 | -0.052% | 12,409 | +8.079% |
| 2026-05-28 | 19.25 | 19.38 | 19.22 | 19.32 | -1.328% | 14,637 | +8.023% |
| 2026-05-27 | 19.57 | 19.63 | 19.55 | 19.58 | -0.758% | 9,865 | +6.588% |
| 2026-05-26 | 19.84 | 20.06 | 19.71 | 19.73 | +0.050% | 13,771 | +5.781% |
| 2026-05-22 | 19.88 | 19.95 | 19.72 | 19.72 | -1.450% | 10,827 | +5.833% |
| 2026-05-21 | 19.88 | 20.06 | 19.88 | 20.01 | +0.003% | 12,697 | +4.299% |
| 2026-05-20 | 19.90 | 20.02 | 19.90 | 20.01 | +0.548% | 15,206 | +4.303% |
| 2026-05-19 | 19.79 | 19.92 | 19.79 | 19.90 | +0.012% | 12,560 | +4.874% |
| 2026-05-18 | 19.90 | 19.94 | 19.81 | 19.90 | -1.602% | 11,317 | +4.886% |
| 2026-05-15 | 20.29 | 20.33 | 20.20 | 20.22 | -1.669% | 11,778 | +3.206% |
| 2026-05-14 | 20.29 | 20.60 | 20.28 | 20.57 | +1.299% | 10,493 | +1.483% |
| 2026-05-13 | 20.32 | 20.37 | 20.22 | 20.30 | -0.845% | 6,968 | +2.802% |
| 2026-05-12 | 20.40 | 20.49 | 20.38 | 20.47 | -0.898% | 10,561 | +1.933% |
| 2026-05-11 | 20.52 | 20.67 | 20.47 | 20.66 | +1.209% | 28,034 | +1.017% |
| 2026-05-08 | 20.26 | 20.45 | 20.26 | 20.41 | +0.080% | 12,482 | +2.239% |
| 2026-05-07 | 20.45 | 20.51 | 20.33 | 20.40 | -0.962% | 14,919 | +2.321% |
| 2026-05-06 | 20.62 | 20.67 | 20.56 | 20.59 | -0.083% | 10,207 | +1.337% |
| 2026-05-05 | 20.55 | 20.62 | 20.54 | 20.61 | +1.039% | 15,112 | +1.252% |
| 2026-05-04 | 20.20 | 20.46 | 20.20 | 20.40 | +0.979% | 12,559 | +2.304% |
| 2026-05-01 | 20.15 | 20.27 | 20.14 | 20.20 | +1.391% | 23,442 | +3.306% |
| 2026-04-30 | 19.85 | 19.93 | 19.85 | 19.93 | +0.707% | 8,161 | +4.743% |
| 2026-04-29 | 19.95 | 19.98 | 19.75 | 19.79 | -0.602% | 8,942 | +5.483% |
| 2026-04-28 | 19.82 | 19.92 | 19.82 | 19.91 | -0.349% | 14,612 | +4.848% |
| 2026-04-27 | 20.04 | 20.16 | 19.95 | 19.97 | -0.474% | 10,894 | +4.482% |
| 2026-04-24 | 20.16 | 20.19 | 20.07 | 20.07 | -0.198% | 15,862 | +3.986% |
| 2026-04-23 | 19.96 | 20.21 | 19.96 | 20.11 | -0.741% | 15,208 | +3.780% |
| 2026-04-22 | 20.16 | 20.32 | 20.15 | 20.26 | +2.687% | 9,069 | +3.011% |
| 2026-04-21 | 19.84 | 19.92 | 19.73 | 19.73 | -0.866% | 8,836 | +5.779% |
| 2026-04-20 | 19.70 | 19.90 | 19.70 | 19.90 | -0.772% | 11,379 | +4.863% |
| 2026-04-17 | 19.93 | 20.15 | 19.93 | 20.06 | +1.293% | 20,419 | +4.053% |
| 2026-04-16 | 19.70 | 19.80 | 19.54 | 19.80 | +0.251% | 13,543 | +5.399% |
| 2026-04-15 | 19.61 | 19.75 | 19.59 | 19.75 | +0.593% | 13,635 | +5.663% |
| 2026-04-14 | 19.68 | 19.80 | 19.62 | 19.64 | +0.435% | 25,869 | +6.290% |
| 2026-04-13 | 19.20 | 19.55 | 19.20 | 19.55 | +0.096% | 13,433 | +6.752% |
| 2026-04-10 | 19.40 | 19.56 | 19.40 | 19.53 | +0.543% | 11,552 | +6.855% |
| 2026-04-09 | 19.21 | 19.44 | 19.21 | 19.43 | +0.705% | 20,164 | +7.435% |
| 2026-04-08 | 19.47 | 19.48 | 19.29 | 19.29 | +1.206% | 26,941 | +8.192% |
| 2026-04-07 | 18.91 | 19.06 | 18.86 | 19.06 | -0.051% | 8,862 | +9.496% |
| 2026-04-06 | 19.07 | 19.14 | 19.06 | 19.07 | +1.576% | 3,289 | +9.441% |
| 2026-04-02 | 18.67 | 18.80 | 18.63 | 18.77 | -0.669% | 4,981 | +11.166% |
| 2026-04-01 | 18.94 | 19.03 | 18.88 | 18.90 | +0.186% | 11,753 | +10.422% |
| 2026-03-31 | 18.78 | 18.91 | 18.75 | 18.87 | +0.838% | 5,254 | +10.627% |
| 2026-03-30 | 18.89 | 18.90 | 18.71 | 18.71 | +0.152% | 4,881 | +11.554% |
| 2026-03-27 | 18.73 | 18.74 | 18.64 | 18.68 | -1.581% | 8,497 | +11.724% |
| 2026-03-26 | 19.03 | 19.08 | 18.94 | 18.98 | -1.264% | 4,343 | +9.958% |
| 2026-03-25 | 19.28 | 19.28 | 19.22 | 19.22 | +1.067% | 3,053 | +8.568% |
| 2026-03-24 | 19.20 | 19.21 | 19.00 | 19.02 | -1.092% | 11,956 | +9.727% |
| 2026-03-23 | 19.27 | 19.32 | 19.18 | 19.23 | +0.418% | 7,556 | +8.528% |
| 2026-03-20 | 19.08 | 19.15 | 19.08 | 19.15 | -0.260% | 2,902 | +8.982% |
| 2026-03-19 | 19.01 | 19.20 | 19.01 | 19.20 | -0.198% | 3,101 | +8.698% |
| 2026-03-18 | 19.37 | 19.40 | 19.24 | 19.24 | -2.146% | 2,040 | +8.483% |
| 2026-03-17 | 19.60 | 19.71 | 19.57 | 19.66 | +0.204% | 9,968 | +6.155% |
| 2026-03-16 | 19.62 | 19.63 | 19.47 | 19.62 | +1.763% | 4,392 | +6.371% |
| 2026-03-13 | 19.43 | 19.59 | 19.27 | 19.28 | +0.521% | 11,626 | +8.247% |
| 2026-03-12 | 19.14 | 19.20 | 19.05 | 19.18 | -0.104% | 14,016 | +8.811% |
| 2026-03-11 | 19.18 | 19.26 | 19.16 | 19.20 | +0.261% | 59,506 | +8.698% |
| 2026-03-10 | 19.13 | 19.30 | 19.10 | 19.15 | +0.618% | 1,813 | +8.982% |
| 2026-03-09 | 19.02 | 19.06 | 18.98 | 19.03 | +0.647% | 5,459 | +9.656% |
| 2026-03-06 | 18.97 | 19.01 | 18.91 | 18.91 | -1.736% | 11,498 | +10.365% |
| 2026-03-05 | 19.44 | 19.44 | 19.24 | 19.24 | -1.110% | 1,544 | +8.449% |
| 2026-03-04 | 19.25 | 19.55 | 19.25 | 19.46 | +2.963% | 7,599 | +7.246% |
| 2026-03-03 | 18.79 | 18.98 | 18.72 | 18.90 | -0.647% | 11,330 | +10.423% |
| 2026-03-02 | 18.76 | 19.12 | 18.76 | 19.02 | +2.137% | 14,067 | +9.709% |
| 2026-02-27 | 18.68 | 18.71 | 18.60 | 18.63 | -1.147% | 4,561 | +12.054% |
| 2026-02-26 | 19.00 | 19.00 | 18.80 | 18.84 | -1.200% | 4,785 | +10.768% |
| 2026-02-25 | 18.75 | 19.07 | 18.75 | 19.07 | +3.081% | 15,030 | +9.439% |
| 2026-02-24 | 18.35 | 18.53 | 18.35 | 18.50 | -0.431% | 13,166 | +12.811% |
| 2026-02-23 | 18.68 | 18.70 | 18.50 | 18.58 | -1.485% | 7,198 | +12.325% |
| 2026-02-20 | 18.78 | 18.89 | 18.78 | 18.86 | 0.000% | 2,543 | +10.657% |
| 2026-02-19 | 18.72 | 18.86 | 18.71 | 18.86 | +0.587% | 8,714 | +10.657% |
| 2026-02-18 | 18.78 | 18.93 | 18.67 | 18.75 | -0.583% | 10,665 | +11.307% |
| 2026-02-17 | 18.89 | 18.93 | 18.75 | 18.86 | -0.632% | 20,614 | +10.657% |
| 2026-02-13 | 18.81 | 19.04 | 18.78 | 18.98 | +1.879% | 4,862 | +9.958% |
| 2026-02-12 | 18.93 | 18.94 | 18.60 | 18.63 | -1.220% | 7,452 | +12.024% |
| 2026-02-11 | 18.81 | 18.89 | 18.71 | 18.86 | -0.997% | 20,086 | +10.657% |
| 2026-02-10 | 18.96 | 19.12 | 18.95 | 19.05 | -0.941% | 8,250 | +9.554% |
| 2026-02-09 | 19.00 | 19.23 | 19.00 | 19.23 | +0.168% | 20,115 | +8.523% |
| 2026-02-06 | 18.88 | 19.29 | 18.88 | 19.20 | +3.721% | 15,123 | +8.705% |
| 2026-02-05 | 19.02 | 19.10 | 18.45 | 18.51 | -4.588% | 52,772 | +12.750% |
| 2026-02-04 | 19.57 | 19.57 | 19.29 | 19.40 | -1.468% | 17,478 | +7.577% |
| 2026-02-03 | 19.96 | 19.96 | 19.47 | 19.69 | -1.357% | 37,423 | +5.998% |
| 2026-02-02 | 20.02 | 20.07 | 19.90 | 19.96 | -3.493% | 17,479 | +4.559% |
| 2026-01-30 | 20.43 | 20.71 | 20.43 | 20.68 | -0.517% | 4,851 | +0.907% |
| 2026-01-29 | 21.70 | 21.70 | 20.66 | 20.79 | -5.543% | 21,275 | +0.385% |
| 2026-01-28 | 21.98 | 22.21 | 21.98 | 22.01 | -0.316% | 13,453 | -5.179% |
| 2026-01-27 | 21.76 | 22.08 | 21.61 | 22.08 | +2.012% | 2,261 | -5.479% |
| 2026-01-26 | 21.90 | 21.90 | 21.59 | 21.64 | -2.239% | 14,357 | -3.577% |
| 2026-01-23 | 22.16 | 22.53 | 21.90 | 22.14 | +0.042% | 16,753 | -5.736% |
| 2026-01-22 | 22.15 | 22.22 | 21.92 | 22.13 | -0.892% | 18,276 | -5.697% |
| 2026-01-21 | 22.18 | 22.36 | 21.73 | 22.33 | +0.449% | 25,917 | -6.538% |
| 2026-01-20 | 22.52 | 22.53 | 22.19 | 22.23 | -6.203% | 5,738 | -6.118% |
| 2026-01-16 | 23.74 | 23.74 | 23.48 | 23.70 | +0.339% | 8,863 | -11.941% |
| 2026-01-15 | 24.06 | 24.06 | 23.61 | 23.62 | -2.638% | 10,780 | -11.643% |
| 2026-01-14 | 23.77 | 24.28 | 23.77 | 24.26 | +3.286% | 14,892 | -13.974% |
| 2026-01-13 | 22.96 | 23.49 | 22.93 | 23.49 | +3.336% | 15,195 | -11.147% |
| 2026-01-12 | 22.43 | 22.93 | 22.43 | 22.73 | +1.243% | 15,816 | -8.183% |
| 2026-01-09 | 22.50 | 22.74 | 22.40 | 22.45 | -0.748% | 27,127 | -7.042% |
| 2026-01-08 | 22.54 | 22.69 | 22.54 | 22.62 | -0.177% | 34,546 | -7.737% |
| 2026-01-07 | 22.93 | 22.93 | 22.62 | 22.66 | -1.743% | 16,654 | -7.899% |
| 2026-01-06 | 23.52 | 23.52 | 22.81 | 23.06 | -1.780% | 14,398 | -9.505% |
| 2026-01-05 | 23.12 | 23.60 | 23.09 | 23.48 | +4.635% | 10,530 | -11.116% |
| 2026-01-02 | 22.21 | 22.71 | 22.21 | 22.44 | +2.559% | 18,455 | -6.996% |
| 2025-12-31 | 22.17 | 22.17 | 21.85 | 21.88 | -0.771% | 153,773 | -4.616% |
| 2025-12-30 | 22.09 | 22.34 | 22.05 | 22.05 | +0.823% | 29,975 | -5.351% |
| 2025-12-29 | 22.02 | 22.07 | 21.87 | 21.87 | -1.041% | 41,323 | -4.572% |
| 2025-12-26 | 22.32 | 22.34 | 21.94 | 22.10 | +0.332% | 13,264 | -5.566% |
| 2025-12-24 | 21.98 | 22.05 | 21.90 | 22.03 | -1.048% | 3,739 | -5.252% |
| 2025-12-23 | 22.12 | 22.26 | 21.93 | 22.26 | -0.179% | 15,580 | -6.244% |
| 2025-12-22 | 22.74 | 22.74 | 22.24 | 22.30 | +0.270% | 14,559 | -6.413% |
| 2025-12-19 | 22.28 | 22.41 | 22.12 | 22.24 | +2.536% | 62,250 | -6.160% |
| 2025-12-18 | 22.37 | 22.57 | 21.69 | 21.69 | -1.319% | 10,035 | -3.781% |
| 2025-12-17 | 22.22 | 22.81 | 21.96 | 21.98 | -1.397% | 4,765 | -5.050% |
| 2025-12-16 | 22.25 | 22.32 | 22.17 | 22.29 | +1.416% | 10,537 | -6.376% |
| 2025-12-15 | 22.72 | 22.72 | 21.92 | 21.98 | -3.856% | 7,208 | -5.050% |
| 2025-12-12 | 23.23 | 23.37 | 22.73 | 22.86 | -2.923% | 7,528 | -8.712% |
| 2025-12-11 | 23.05 | 23.55 | 23.05 | 23.55 | -0.633% | 10,361 | -11.380% |
| 2025-12-10 | 23.61 | 23.75 | 23.56 | 23.70 | -0.546% | 1,824 | -11.941% |
| 2025-12-09 | 23.24 | 24.11 | 23.24 | 23.83 | +1.927% | 18,785 | -12.421% |
| 2025-12-08 | 23.44 | 23.45 | 23.19 | 23.38 | +0.991% | 8,607 | -10.733% |
| 2025-12-05 | 23.36 | 23.53 | 22.91 | 23.15 | -2.731% | 6,888 | -9.849% |
| 2025-12-04 | 23.74 | 23.86 | 23.66 | 23.80 | -0.502% | 3,854 | -12.311% |
| 2025-12-03 | 23.86 | 24.02 | 23.72 | 23.92 | +1.657% | 99,564 | -12.751% |
| 2025-12-02 | 23.09 | 23.77 | 23.09 | 23.53 | +4.462% | 14,351 | -11.305% |
| 2025-12-01 | 22.47 | 22.63 | 22.29 | 22.52 | -4.008% | 17,526 | -7.347% |
| 2025-11-28 | 23.80 | 23.80 | 23.41 | 23.47 | +0.426% | 920 | -11.061% |
| 2025-11-26 | 22.95 | 23.45 | 22.84 | 23.37 | +1.813% | 93,134 | -10.682% |
| 2025-11-25 | 22.82 | 22.97 | 22.76 | 22.95 | -1.599% | 2,925 | -9.063% |
| 2025-11-24 | 22.78 | 23.32 | 22.78 | 23.32 | +3.272% | 14,388 | -10.517% |
| 2025-11-21 | 22.43 | 22.75 | 22.30 | 22.58 | -1.165% | 27,292 | -7.589% |
| 2025-11-20 | 23.82 | 23.82 | 22.83 | 22.85 | -2.890% | 16,145 | -8.665% |
| 2025-11-19 | 23.82 | 23.82 | 23.32 | 23.53 | -2.409% | 8,986 | -11.304% |
| 2025-11-18 | 23.87 | 24.19 | 23.85 | 24.11 | +0.779% | 9,880 | -13.441% |
| 2025-11-17 | 24.53 | 24.53 | 23.87 | 23.92 | -2.110% | 14,083 | -12.767% |
| 2025-11-14 | 24.61 | 25.03 | 24.44 | 24.44 | -3.208% | 7,502 | -14.607% |
| 2025-11-13 | 26.10 | 26.18 | 25.21 | 25.25 | -2.697% | 8,483 | -17.347% |
| 2025-11-12 | 26.64 | 26.64 | 25.88 | 25.95 | -0.962% | 7,422 | -19.576% |
| 2025-11-11 | 26.32 | 26.38 | 26.20 | 26.20 | -2.445% | 3,552 | -20.349% |
| 2025-11-10 | 27.11 | 27.11 | 26.67 | 26.86 | +1.627% | 4,817 | -22.296% |
| 2025-11-07 | 25.67 | 26.43 | 25.67 | 26.43 | +2.238% | 6,295 | -21.032% |
| 2025-11-06 | 26.17 | 26.18 | 25.77 | 25.85 | -2.304% | 10,459 | -19.265% |
| 2025-11-05 | 26.28 | 26.50 | 26.14 | 26.46 | +2.755% | 5,356 | -21.125% |
| 2025-11-04 | 26.32 | 26.60 | 25.61 | 25.75 | -4.523% | 103,268 | -18.952% |
| 2025-11-03 | 27.16 | 27.23 | 26.90 | 26.97 | -2.544% | 12,495 | -22.618% |
| 2025-10-31 | 27.63 | 27.74 | 27.61 | 27.67 | +2.624% | 25,015 | -24.586% |
| 2025-10-30 | 27.38 | 27.38 | 26.81 | 26.97 | -3.021% | 42,561 | -22.607% |
| 2025-10-29 | 28.25 | 28.25 | 27.81 | 27.81 | -2.226% | 3,642 | -24.946% |
| 2025-10-28 | 28.80 | 28.80 | 28.44 | 28.44 | -0.653% | 1,637 | -26.617% |
| 2025-10-27 | 28.67 | 28.72 | 28.63 | 28.63 | +3.058% | 2,245 | -27.096% |
| 2025-10-24 | 27.88 | 27.88 | 27.70 | 27.78 | +0.188% | 5,905 | -24.866% |
| 2025-10-23 | 27.46 | 27.73 | 27.46 | 27.73 | +1.743% | 3,652 | -24.725% |
| 2025-10-22 | 27.30 | 27.39 | 27.25 | 27.25 | -2.746% | 2,851 | -23.413% |
| 2025-10-21 | 27.07 | 28.11 | 27.07 | 28.02 | +0.726% | 2,607 | -25.516% |
| 2025-10-20 | 27.86 | 27.86 | 27.82 | 27.82 | +2.799% | 925 | -24.975% |
| 2025-10-17 | 26.77 | 27.06 | 26.68 | 27.06 | -1.133% | 3,404 | -22.875% |
| 2025-10-16 | 27.80 | 27.90 | 27.37 | 27.37 | -2.215% | 1,618 | -23.749% |
| 2025-10-15 | 28.03 | 28.07 | 27.80 | 27.99 | -0.955% | 4,185 | -25.438% |
| 2025-10-14 | 27.98 | 28.34 | 27.95 | 28.26 | -1.991% | 3,812 | -26.150% |
| 2025-10-13 | 28.55 | 28.89 | 28.50 | 28.83 | -0.416% | 16,848 | -27.620% |
| 2025-10-10 | 29.81 | 29.81 | 28.89 | 28.95 | -2.346% | 1,879 | -27.921% |
| 2025-10-09 | 30.00 | 30.00 | 29.53 | 29.65 | -1.308% | 11,210 | -29.612% |
| 2025-10-08 | 29.88 | 30.06 | 29.88 | 30.04 | +0.849% | 1,860 | -30.533% |
| 2025-10-07 | 30.14 | 30.14 | 29.60 | 29.79 | -1.972% | 20,295 | -29.943% |
| 2025-10-06 | 30.40 | 30.52 | 30.38 | 30.39 | +0.922% | 7,421 | -31.325% |
| 2025-10-03 | 29.68 | 30.22 | 29.68 | 30.11 | +1.142% | 11,775 | -30.691% |
| 2025-10-02 | 29.46 | 29.77 | 29.40 | 29.77 | +2.231% | 1,293 | -29.900% |
| 2025-10-01 | 29.02 | 29.27 | 28.98 | 29.12 | +1.825% | 2,548 | -28.336% |
| 2025-09-30 | 28.34 | 28.60 | 28.34 | 28.60 | +0.175% | 802 | -27.028% |
| 2025-09-29 | 28.14 | 28.55 | 28.14 | 28.55 | +3.613% | 4,722 | -26.900% |
| 2025-09-26 | 27.52 | 27.75 | 27.49 | 27.55 | -0.165% | 2,701 | -24.259% |
| 2025-09-25 | 28.04 | 28.04 | 27.49 | 27.60 | -2.806% | 3,546 | -24.384% |
| 2025-09-24 | 28.28 | 28.48 | 28.28 | 28.40 | +1.246% | 2,880 | -26.506% |
| 2025-09-23 | 28.27 | 28.35 | 28.05 | 28.05 | -0.188% | 8,674 | -25.590% |
| 2025-09-22 | 28.50 | 28.51 | 28.10 | 28.10 | -2.261% | 9,420 | -25.730% |
| 2025-09-19 | 28.91 | 28.94 | 28.75 | 28.75 | -1.406% | 3,455 | -27.409% |
| 2025-09-18 | 29.17 | 29.29 | 29.10 | 29.16 | +1.115% | 8,443 | -28.429% |
| 2025-09-17 | 28.92 | 28.92 | 28.66 | 28.84 | -0.796% | 6,574 | -27.631% |
| 2025-09-16 | 28.68 | 29.07 | 28.68 | 29.07 | +1.055% | 1,883 | -28.208% |
| 2025-09-15 | 28.61 | 28.77 | 28.61 | 28.77 | -1.002% | 27,215 | -27.451% |
| 2025-09-12 | 28.80 | 29.06 | 28.80 | 29.06 | +1.334% | 12,125 | -28.178% |
| 2025-09-11 | 28.63 | 28.68 | 28.61 | 28.68 | +0.721% | 4,991 | -27.219% |
| 2025-09-10 | 28.50 | 28.59 | 28.42 | 28.47 | +1.551% | 4,623 | -26.695% |
| 2025-09-09 | 28.33 | 28.35 | 28.04 | 28.04 | -0.576% | 3,508 | -25.558% |
| 2025-09-08 | 28.20 | 28.38 | 28.20 | 28.20 | +0.403% | 4,487 | -25.987% |
| 2025-09-05 | 28.32 | 28.38 | 27.87 | 28.08 | +1.133% | 8,789 | -25.689% |
| 2025-09-04 | 27.87 | 27.91 | 27.77 | 27.77 | -1.629% | 3,724 | -24.847% |
| 2025-09-03 | 28.08 | 28.23 | 28.02 | 28.23 | +1.222% | 6,427 | -26.071% |
| 2025-09-02 | 27.77 | 28.05 | 27.77 | 27.89 | +1.600% | 7,420 | -25.168% |
| 2025-08-29 | 27.65 | 27.69 | 27.43 | 27.45 | -2.315% | 17,597 | -23.971% |
| 2025-08-28 | 28.37 | 28.37 | 28.10 | 28.10 | -0.094% | 5,531 | -25.731% |
| 2025-08-27 | 27.98 | 28.24 | 27.98 | 28.13 | +0.597% | 5,529 | -25.801% |
| 2025-08-26 | 27.75 | 27.97 | 27.66 | 27.96 | +0.036% | 9,115 | -25.358% |
| 2025-08-25 | 28.01 | 28.18 | 27.92 | 27.95 | -3.237% | 6,014 | -25.331% |
| 2025-08-22 | 28.25 | 28.92 | 28.15 | 28.89 | +2.611% | 17,644 | -27.748% |
| 2025-08-21 | 28.30 | 28.34 | 28.15 | 28.15 | -1.230% | 4,639 | -25.861% |
| 2025-08-20 | 28.38 | 28.50 | 28.36 | 28.50 | +0.852% | 2,162 | -26.774% |
| 2025-08-19 | 28.72 | 28.79 | 28.19 | 28.26 | -1.953% | 15,489 | -26.150% |
| 2025-08-18 | 28.57 | 28.83 | 28.57 | 28.82 | -0.025% | 2,353 | -27.592% |
| 2025-08-15 | 29.07 | 29.07 | 28.83 | 28.83 | -0.415% | 520 | -27.610% |
| 2025-08-14 | 29.04 | 29.04 | 28.86 | 28.95 | -2.581% | 4,273 | -27.910% |
| 2025-08-13 | 29.58 | 29.72 | 29.54 | 29.72 | +1.666% | 4,093 | -29.771% |
| 2025-08-12 | 29.16 | 29.25 | 29.16 | 29.23 | +0.361% | 546 | -28.601% |
| 2025-08-11 | 29.34 | 29.36 | 29.13 | 29.13 | +1.393% | 4,142 | -28.343% |
| 2025-08-08 | 28.81 | 28.84 | 28.67 | 28.73 | -0.475% | 3,087 | -27.346% |
| 2025-08-07 | 28.69 | 28.86 | 28.66 | 28.86 | +1.229% | 1,845 | -27.691% |
| 2025-08-06 | 28.25 | 28.51 | 28.25 | 28.51 | +1.156% | 6,545 | -26.802% |
| 2025-08-05 | 28.27 | 28.30 | 28.02 | 28.19 | -0.543% | 23,670 | -25.956% |
| 2025-08-04 | 28.22 | 28.44 | 28.22 | 28.34 | +1.106% | 9,142 | -26.358% |
| 2025-08-01 | 28.52 | 28.52 | 28.02 | 28.03 | -2.369% | 24,954 | -25.544% |
| 2025-07-31 | 28.84 | 28.95 | 28.71 | 28.71 | +0.140% | 10,259 | -27.308% |
| 2025-07-30 | 28.81 | 28.95 | 28.56 | 28.67 | -0.405% | 4,352 | -27.206% |
| 2025-07-29 | 29.09 | 29.09 | 28.74 | 28.79 | -0.084% | 3,013 | -27.501% |
| 2025-07-28 | 28.85 | 28.87 | 28.73 | 28.81 | +1.108% | 3,834 | -27.562% |
| 2025-07-25 | 28.32 | 28.54 | 28.23 | 28.50 | -1.265% | 12,172 | -26.759% |
| 2025-07-24 | 28.75 | 28.98 | 28.75 | 28.86 | +0.383% | 5,534 | -27.685% |
| 2025-07-23 | 28.70 | 28.81 | 28.67 | 28.75 | -0.596% | 8,095 | -27.409% |
| 2025-07-22 | 28.97 | 28.99 | 28.73 | 28.92 | +1.198% | 7,265 | -27.841% |
| 2025-07-21 | 28.78 | 28.97 | 28.55 | 28.58 | -0.522% | 25,178 | -26.977% |
| 2025-07-18 | 28.80 | 28.80 | 28.68 | 28.73 | -0.933% | 33,772 | -27.358% |
| 2025-07-17 | 28.95 | 29.10 | 28.89 | 29.00 | +0.106% | 3,341 | -28.036% |
| 2025-07-16 | 28.93 | 29.12 | 28.90 | 28.97 | +1.318% | 6,023 | -27.960% |
| 2025-07-15 | 28.68 | 28.93 | 28.54 | 28.59 | -1.931% | 35,345 | -27.010% |
| 2025-07-14 | 29.41 | 29.44 | 29.14 | 29.16 | +1.201% | 19,909 | -28.420% |
| 2025-07-11 | 28.90 | 28.90 | 28.60 | 28.81 | +2.835% | 11,829 | -27.560% |
| 2025-07-10 | 27.60 | 28.06 | 27.60 | 28.02 | +0.762% | 23,525 | -25.506% |
| 2025-07-09 | 27.42 | 27.80 | 27.31 | 27.80 | +1.672% | 6,639 | -24.939% |
| 2025-07-08 | 27.30 | 27.37 | 27.21 | 27.35 | +0.502% | 37,066 | -23.684% |
| 2025-07-07 | 27.11 | 27.25 | 27.11 | 27.21 | -0.484% | 18,837 | -23.300% |
| 2025-07-03 | 27.38 | 27.52 | 27.34 | 27.34 | -0.174% | 22,966 | -23.672% |
| 2025-07-02 | 27.06 | 27.39 | 27.06 | 27.39 | +2.507% | 22,043 | -23.804% |
| 2025-07-01 | 26.91 | 26.99 | 26.70 | 26.72 | -1.231% | 17,734 | -21.894% |
| 2025-06-30 | 26.92 | 27.07 | 26.91 | 27.05 | +0.532% | 6,159 | -22.855% |
| 2025-06-27 | 26.90 | 27.01 | 26.86 | 26.91 | -0.465% | 12,112 | -22.445% |
| 2025-06-26 | 26.91 | 27.04 | 26.91 | 27.04 | +0.073% | 8,240 | -22.806% |
| 2025-06-25 | 27.00 | 27.08 | 26.88 | 27.02 | +1.311% | 11,135 | -22.749% |
| 2025-06-24 | 26.56 | 26.72 | 26.56 | 26.67 | +1.663% | 21,278 | -21.736% |
| 2025-06-23 | 25.92 | 26.23 | 25.68 | 26.23 | -0.342% | 18,261 | -20.435% |
| 2025-06-20 | 26.68 | 26.68 | 26.20 | 26.32 | -0.114% | 21,251 | -20.707% |
| 2025-06-18 | 26.43 | 26.56 | 26.34 | 26.35 | -0.604% | 21,879 | -20.797% |
| 2025-06-17 | 26.59 | 26.59 | 26.26 | 26.51 | -1.972% | 16,373 | -21.275% |
| 2025-06-16 | 26.77 | 27.08 | 26.77 | 27.04 | +2.051% | 4,392 | -22.828% |
| 2025-06-13 | 26.43 | 26.60 | 26.33 | 26.50 | -1.013% | 21,155 | -21.245% |
| 2025-06-12 | 26.77 | 26.92 | 26.77 | 26.77 | -0.989% | 12,777 | -22.043% |
| 2025-06-11 | 27.20 | 27.20 | 27.01 | 27.04 | -0.373% | 3,323 | -22.814% |
| 2025-06-10 | 27.10 | 27.17 | 26.99 | 27.14 | +0.630% | 11,511 | -23.102% |
| 2025-06-09 | 26.74 | 27.01 | 26.74 | 26.97 | +2.353% | 14,377 | -22.618% |
| 2025-06-06 | 26.27 | 26.46 | 26.25 | 26.35 | +1.553% | 14,669 | -20.797% |
| 2025-06-05 | 26.44 | 26.50 | 25.95 | 25.95 | -1.380% | 28,094 | -19.567% |
| 2025-06-04 | 26.42 | 26.47 | 26.29 | 26.31 | -0.979% | 43,716 | -20.677% |
| 2025-06-03 | 26.50 | 26.65 | 26.42 | 26.57 | +0.568% | 139,644 | -21.453% |
| 2025-06-02 | 26.37 | 26.44 | 26.31 | 26.42 | -0.065% | 19,703 | -21.007% |
| 2025-05-30 | 26.47 | 26.54 | 26.34 | 26.44 | -0.124% | 8,209 | -21.058% |
| 2025-05-29 | 26.89 | 26.89 | 26.47 | 26.47 | -0.777% | 9,675 | -21.156% |
| 2025-05-28 | 26.77 | 26.79 | 26.62 | 26.68 | -1.341% | 136,401 | -21.769% |
| 2025-05-27 | 26.98 | 27.07 | 26.89 | 27.04 | +1.084% | 8,283 | -22.818% |
| 2025-05-23 | 26.81 | 26.90 | 26.75 | 26.75 | -1.294% | 16,505 | -21.981% |
| 2025-05-22 | 27.10 | 27.22 | 26.98 | 27.10 | +1.122% | 62,663 | -22.991% |
| 2025-05-21 | 26.49 | 26.89 | 26.49 | 26.80 | +0.758% | 25,827 | -22.127% |
| 2025-05-20 | 26.15 | 26.60 | 26.15 | 26.60 | +0.914% | 5,339 | -21.537% |
| 2025-05-19 | 25.99 | 26.36 | 25.92 | 26.36 | +0.824% | 9,666 | -20.820% |
| 2025-05-16 | 26.00 | 26.19 | 26.00 | 26.14 | +0.533% | 6,938 | -20.167% |
| 2025-05-15 | 25.86 | 26.12 | 25.76 | 26.00 | -0.078% | 15,166 | -19.742% |
| 2025-05-14 | 25.96 | 26.07 | 25.92 | 26.02 | -0.672% | 22,262 | -19.805% |
| 2025-05-13 | 26.00 | 26.20 | 26.00 | 26.20 | +1.678% | 4,423 | -20.344% |
| 2025-05-12 | 26.04 | 26.12 | 25.67 | 25.77 | -0.589% | 21,111 | -19.007% |
| 2025-05-09 | 25.82 | 26.02 | 25.82 | 25.92 | +0.935% | 4,803 | -19.484% |
| 2025-05-08 | 25.45 | 25.74 | 25.33 | 25.68 | +2.772% | 29,993 | -18.731% |
| 2025-05-07 | 24.94 | 25.10 | 24.87 | 24.99 | +0.817% | 39,408 | -16.478% |
| 2025-05-06 | 24.62 | 24.79 | 24.52 | 24.79 | +0.469% | 11,675 | -15.796% |
| 2025-05-05 | 24.61 | 24.75 | 24.58 | 24.67 | -1.465% | 11,100 | -15.401% |
| 2025-05-02 | 25.03 | 25.13 | 25.00 | 25.04 | +0.126% | 21,491 | -16.640% |
| 2025-05-01 | 24.91 | 25.09 | 24.84 | 25.00 | +1.479% | 46,279 | -16.535% |
| 2025-04-30 | 24.73 | 24.73 | 24.54 | 24.64 | -0.924% | 4,770 | -15.301% |
| 2025-04-29 | 24.77 | 24.87 | 24.69 | 24.87 | +0.525% | 11,546 | -16.084% |
| 2025-04-28 | 24.89 | 24.89 | 24.60 | 24.74 | -0.358% | 5,012 | -15.643% |
| 2025-04-25 | 24.77 | 24.86 | 24.73 | 24.83 | +0.873% | 16,195 | -15.945% |
| 2025-04-24 | 24.51 | 24.62 | 24.47 | 24.61 | +0.150% | 7,642 | -15.211% |
| 2025-04-23 | 24.61 | 24.68 | 24.45 | 24.58 | +1.077% | 5,161 | -15.084% |
| 2025-04-22 | 24.18 | 24.38 | 24.18 | 24.32 | +2.030% | 3,564 | -14.169% |
| 2025-04-21 | 23.77 | 24.01 | 23.77 | 23.83 | +1.388% | 6,374 | -12.427% |
| 2025-04-17 | 23.43 | 23.57 | 23.43 | 23.51 | +0.113% | 2,336 | -11.211% |
| 2025-04-16 | 23.26 | 23.53 | 23.26 | 23.48 | +0.368% | 10,262 | -11.111% |
| 2025-04-15 | 23.63 | 23.65 | 23.39 | 23.39 | -0.879% | 7,484 | -10.783% |
| 2025-04-14 | 23.63 | 23.66 | 23.40 | 23.60 | 0.000% | 39,419 | -11.568% |