CBTL
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,395
After-hoursOct 2, 2026 4:10:30 PM EDT
19.94USD0.000%(0.00)
CBTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.10 | 20.11 | 19.93 | 19.93 | -0.140% | 1,395 | 0.000% |
| 2026-10-01 | 19.98 | 19.98 | 19.96 | 19.96 | +0.569% | 210 | -0.140% |
| 2026-09-30 | 19.85 | 19.85 | 19.85 | 19.85 | +0.060% | 43 | +0.428% |
| 2026-09-29 | 19.84 | 19.84 | 19.84 | 19.84 | +0.153% | 15 | +0.488% |
| 2026-09-28 | 19.81 | 19.81 | 19.81 | 19.81 | -0.238% | 51 | +0.642% |
| 2026-09-25 | 19.86 | 19.86 | 19.83 | 19.86 | -0.151% | 2,120 | +0.403% |
| 2026-09-24 | 19.86 | 19.89 | 19.86 | 19.89 | +0.041% | 389 | +0.251% |
| 2026-09-23 | 19.88 | 19.88 | 19.88 | 19.88 | -0.921% | 17 | +0.292% |
| 2026-09-22 | 20.06 | 20.06 | 20.06 | 20.06 | -0.005% | 152 | -0.631% |
| 2026-09-21 | 20.06 | 20.06 | 20.06 | 20.06 | +2.677% | 68 | -0.636% |
| 2026-09-18 | 19.52 | 19.54 | 19.52 | 19.54 | +2.650% | 341 | +2.024% |
| 2026-09-17 | 19.02 | 19.04 | 19.02 | 19.04 | +0.361% | 339 | +4.728% |
| 2026-09-16 | 18.97 | 18.97 | 18.97 | 18.97 | +0.083% | 13 | +5.106% |
| 2026-09-15 | 18.92 | 18.95 | 18.92 | 18.95 | -1.656% | 1,082 | +5.193% |
| 2026-09-14 | 19.20 | 19.27 | 19.20 | 19.27 | +0.969% | 226 | +3.451% |
| 2026-09-11 | 19.09 | 19.09 | 19.09 | 19.09 | +0.157% | 15 | +4.454% |
| 2026-09-10 | 18.99 | 19.06 | 18.99 | 19.06 | -0.577% | 839 | +4.618% |
| 2026-09-09 | 19.17 | 19.17 | 19.17 | 19.17 | -0.023% | 115 | +4.014% |
| 2026-09-08 | 19.17 | 19.17 | 19.17 | 19.17 | -0.757% | 119 | +3.990% |
| 2026-09-04 | 19.32 | 19.32 | 19.32 | 19.32 | -1.015% | 36 | +3.202% |
| 2026-09-03 | 19.51 | 19.51 | 19.51 | 19.51 | +2.344% | 55 | +2.155% |
| 2026-09-02 | 19.08 | 19.09 | 19.04 | 19.07 | -0.058% | 2,467 | +4.549% |
| 2026-09-01 | 19.08 | 19.08 | 19.08 | 19.08 | -0.768% | 21 | +4.488% |
| 2026-08-31 | 19.14 | 19.23 | 19.14 | 19.23 | +0.767% | 758 | +3.686% |
| 2026-08-28 | 19.08 | 19.08 | 19.08 | 19.08 | -1.165% | 17 | +4.481% |
| 2026-08-27 | 19.32 | 19.32 | 19.30 | 19.30 | +0.738% | 1,270 | +3.263% |
| 2026-08-26 | 19.14 | 19.16 | 19.14 | 19.16 | -0.114% | 322 | +4.025% |
| 2026-08-25 | 19.23 | 19.23 | 19.19 | 19.19 | +0.070% | 149 | +3.907% |
| 2026-08-24 | 19.13 | 19.19 | 19.13 | 19.17 | +1.065% | 578 | +3.980% |
| 2026-08-21 | 19.01 | 19.01 | 18.97 | 18.97 | +2.237% | 13,941 | +5.087% |
| 2026-08-20 | 18.55 | 18.55 | 18.55 | 18.55 | +2.287% | 17 | +7.437% |
| 2026-08-19 | 17.79 | 18.14 | 17.79 | 18.14 | +2.284% | 833 | +9.895% |
| 2026-08-18 | 17.67 | 17.77 | 17.67 | 17.73 | +0.219% | 2,361 | +12.405% |
| 2026-08-17 | 17.64 | 17.70 | 17.61 | 17.70 | +0.832% | 562 | +12.651% |
| 2026-08-14 | 17.55 | 17.55 | 17.55 | 17.55 | -0.369% | 22 | +13.589% |
| 2026-08-13 | 17.62 | 17.62 | 17.62 | 17.62 | 0.000% | 17 | +13.170% |
| 2026-08-12 | 17.62 | 17.62 | 17.62 | 17.62 | -0.029% | 62 | +13.170% |
| 2026-08-11 | 17.60 | 17.63 | 17.60 | 17.62 | -0.339% | 2,228 | +13.137% |
| 2026-08-10 | 17.72 | 17.79 | 17.68 | 17.68 | -0.673% | 643 | +12.753% |
| 2026-08-07 | 17.77 | 17.80 | 17.77 | 17.80 | +0.479% | 240 | +11.994% |
| 2026-08-06 | 17.72 | 17.72 | 17.72 | 17.72 | -0.225% | 14 | +12.531% |
| 2026-08-05 | 17.68 | 17.75 | 17.68 | 17.75 | +0.310% | 1,253 | +12.278% |
| 2026-08-04 | 17.64 | 17.71 | 17.64 | 17.70 | +0.142% | 1,829 | +12.626% |
| 2026-08-03 | 17.69 | 17.70 | 17.68 | 17.68 | +0.550% | 906 | +12.786% |
| 2026-07-31 | 17.58 | 17.58 | 17.58 | 17.58 | -1.218% | 29 | +13.407% |
| 2026-07-30 | 17.78 | 17.80 | 17.77 | 17.80 | +0.879% | 4,894 | +12.026% |
| 2026-07-29 | 17.74 | 17.76 | 17.64 | 17.64 | -0.188% | 3,431 | +13.010% |
| 2026-07-28 | 17.67 | 17.67 | 17.67 | 17.67 | -0.684% | 785 | +12.798% |
| 2026-07-27 | 17.77 | 17.80 | 17.77 | 17.80 | +0.367% | 580 | +12.026% |
| 2026-07-24 | 17.71 | 17.73 | 17.68 | 17.73 | -0.110% | 535 | +12.437% |
| 2026-07-23 | 17.79 | 17.79 | 17.75 | 17.75 | -0.749% | 1,212 | +12.313% |
| 2026-07-22 | 17.85 | 17.91 | 17.85 | 17.88 | -0.232% | 5,296 | +11.472% |
| 2026-07-21 | 17.94 | 17.98 | 17.87 | 17.93 | +0.674% | 16,058 | +11.213% |
| 2026-07-20 | 17.72 | 17.83 | 17.72 | 17.80 | +0.706% | 5,102 | +11.963% |
| 2026-07-17 | 17.56 | 17.69 | 17.54 | 17.68 | -0.114% | 9,114 | +12.754% |
| 2026-07-16 | 17.70 | 17.76 | 17.70 | 17.70 | -0.466% | 6,830 | +12.626% |
| 2026-07-15 | 17.80 | 17.84 | 17.77 | 17.78 | +0.284% | 7,214 | +12.101% |
| 2026-07-14 | 17.67 | 17.76 | 17.66 | 17.73 | +1.447% | 7,332 | +12.419% |
| 2026-07-13 | 17.53 | 17.56 | 17.48 | 17.48 | -1.049% | 3,547 | +14.045% |
| 2026-07-10 | 17.70 | 17.75 | 17.67 | 17.67 | +0.513% | 7,709 | +12.849% |
| 2026-07-09 | 17.54 | 17.59 | 17.53 | 17.57 | +0.515% | 9,611 | +13.428% |
| 2026-07-08 | 17.44 | 17.50 | 17.44 | 17.48 | -0.884% | 10,227 | +14.013% |
| 2026-07-07 | 17.60 | 17.64 | 17.58 | 17.64 | -0.024% | 1,402 | +13.005% |
| 2026-07-06 | 17.52 | 17.64 | 17.52 | 17.64 | +0.772% | 2,087 | +12.978% |
| 2026-07-02 | 17.55 | 17.55 | 17.51 | 17.51 | +0.649% | 1,037 | +13.851% |
| 2026-07-01 | 17.27 | 17.43 | 17.27 | 17.40 | +0.532% | 472 | +14.589% |
| 2026-06-30 | 17.33 | 17.33 | 17.28 | 17.30 | -0.632% | 1,792 | +15.199% |
| 2026-06-29 | 17.44 | 17.44 | 17.39 | 17.41 | +0.005% | 485 | +14.470% |
| 2026-06-26 | 17.45 | 17.45 | 17.41 | 17.41 | +0.167% | 284 | +14.476% |
| 2026-06-25 | 17.45 | 17.45 | 17.39 | 17.39 | -0.150% | 301 | +14.667% |
| 2026-06-24 | 17.51 | 17.51 | 17.41 | 17.41 | -0.876% | 142 | +14.495% |
| 2026-06-23 | 17.59 | 17.60 | 17.55 | 17.57 | -0.842% | 924 | +13.492% |
| 2026-06-22 | 17.78 | 17.80 | 17.71 | 17.71 | +0.563% | 789 | +12.537% |
| 2026-06-18 | 17.69 | 17.69 | 17.61 | 17.61 | -0.312% | 135 | +13.171% |
| 2026-06-17 | 17.75 | 17.83 | 17.67 | 17.67 | -0.506% | 3,552 | +12.818% |
| 2026-06-16 | 17.81 | 17.81 | 17.76 | 17.76 | -0.420% | 161 | +12.247% |
| 2026-06-15 | 17.86 | 17.87 | 17.83 | 17.83 | +1.018% | 1,257 | +11.776% |
| 2026-06-12 | 17.65 | 17.66 | 17.65 | 17.66 | -0.085% | 181 | +12.914% |
| 2026-06-11 | 17.65 | 17.67 | 17.65 | 17.67 | +0.541% | 121 | +12.818% |
| 2026-06-10 | 17.62 | 17.62 | 17.57 | 17.57 | -0.058% | 400 | +13.428% |
| 2026-06-09 | 17.64 | 17.64 | 17.59 | 17.59 | -0.564% | 544 | +13.362% |
| 2026-06-08 | 17.69 | 17.70 | 17.67 | 17.68 | +1.107% | 635 | +12.723% |
| 2026-06-05 | 17.59 | 17.59 | 17.45 | 17.49 | -1.174% | 4,869 | +13.970% |
| 2026-06-04 | 17.59 | 17.73 | 17.59 | 17.70 | -0.403% | 13,205 | +12.632% |
| 2026-06-03 | 17.89 | 17.89 | 17.77 | 17.77 | -0.646% | 3,541 | +12.178% |
| 2026-06-02 | 17.99 | 17.99 | 17.89 | 17.89 | -1.556% | 2,855 | +11.454% |
| 2026-06-01 | 18.19 | 18.20 | 18.13 | 18.17 | -0.768% | 3,899 | +9.719% |
| 2026-05-29 | 18.29 | 18.31 | 18.29 | 18.31 | +0.037% | 612 | +8.876% |
| 2026-05-28 | 18.31 | 18.31 | 18.28 | 18.30 | -0.644% | 1,634 | +8.917% |
| 2026-05-27 | 18.48 | 18.48 | 18.42 | 18.42 | -0.576% | 4,066 | +8.215% |
| 2026-05-26 | 18.58 | 18.66 | 18.52 | 18.53 | +0.157% | 6,505 | +7.592% |
| 2026-05-22 | 18.61 | 18.62 | 18.50 | 18.50 | -0.755% | 1,210 | +7.761% |
| 2026-05-21 | 18.61 | 18.64 | 18.60 | 18.64 | -0.038% | 1,251 | +6.947% |
| 2026-05-20 | 18.62 | 18.65 | 18.62 | 18.65 | +0.306% | 2,628 | +6.907% |
| 2026-05-19 | 18.58 | 18.61 | 18.58 | 18.59 | -0.027% | 1,224 | +7.234% |
| 2026-05-18 | 18.64 | 18.64 | 18.57 | 18.60 | -1.042% | 716 | +7.205% |
| 2026-05-15 | 18.86 | 18.86 | 18.79 | 18.79 | -1.128% | 2,333 | +6.088% |
| 2026-05-14 | 18.87 | 19.01 | 18.87 | 19.01 | +0.823% | 6,240 | +4.892% |
| 2026-05-13 | 18.90 | 18.90 | 18.85 | 18.85 | -0.526% | 1,736 | +5.755% |
| 2026-05-12 | 18.96 | 18.97 | 18.93 | 18.95 | -0.605% | 2,362 | +5.199% |
| 2026-05-11 | 19.01 | 19.08 | 18.97 | 19.07 | +0.794% | 6,989 | +4.563% |
| 2026-05-08 | 18.87 | 18.95 | 18.87 | 18.91 | +0.034% | 4,374 | +5.393% |
| 2026-05-07 | 18.99 | 18.99 | 18.91 | 18.91 | -0.746% | 4,008 | +5.428% |
| 2026-05-06 | 19.10 | 19.12 | 19.05 | 19.05 | -0.076% | 5,216 | +4.642% |
| 2026-05-05 | 19.06 | 19.07 | 19.05 | 19.07 | +0.739% | 3,714 | +4.563% |
| 2026-05-04 | 18.84 | 18.97 | 18.83 | 18.93 | +0.773% | 6,701 | +5.336% |
| 2026-05-01 | 18.77 | 18.82 | 18.77 | 18.78 | +0.859% | 9,304 | +6.150% |
| 2026-04-30 | 18.62 | 18.65 | 18.62 | 18.62 | +0.431% | 1,654 | +7.062% |
| 2026-04-29 | 18.67 | 18.67 | 18.54 | 18.54 | -0.429% | 1,954 | +7.524% |
| 2026-04-28 | 18.62 | 18.64 | 18.61 | 18.62 | -0.237% | 2,363 | +7.062% |
| 2026-04-27 | 18.76 | 18.79 | 18.66 | 18.66 | -0.465% | 6,096 | +6.808% |
| 2026-04-24 | 18.82 | 18.82 | 18.75 | 18.75 | -0.099% | 3,337 | +6.311% |
| 2026-04-23 | 18.77 | 18.85 | 18.74 | 18.77 | -0.635% | 3,318 | +6.206% |
| 2026-04-22 | 18.84 | 18.93 | 18.84 | 18.89 | +1.915% | 5,861 | +5.532% |
| 2026-04-21 | 18.63 | 18.66 | 18.54 | 18.54 | -0.629% | 2,293 | +7.553% |
| 2026-04-20 | 18.56 | 18.65 | 18.56 | 18.65 | -0.579% | 829 | +6.876% |
| 2026-04-17 | 18.68 | 18.84 | 18.68 | 18.76 | +0.970% | 6,699 | +6.257% |
| 2026-04-16 | 18.54 | 18.58 | 18.48 | 18.58 | +0.140% | 6,092 | +7.288% |
| 2026-04-15 | 18.49 | 18.55 | 18.46 | 18.55 | +0.350% | 3,298 | +7.438% |
| 2026-04-14 | 18.54 | 18.63 | 18.49 | 18.49 | +0.286% | 3,159 | +7.814% |
| 2026-04-13 | 18.28 | 18.44 | 18.28 | 18.44 | +0.171% | 1,903 | +8.123% |
| 2026-04-10 | 18.35 | 18.43 | 18.35 | 18.41 | +0.292% | 4,120 | +8.307% |
| 2026-04-09 | 18.27 | 18.38 | 18.26 | 18.35 | +0.479% | 3,161 | +8.623% |
| 2026-04-08 | 18.35 | 18.35 | 18.27 | 18.27 | +0.649% | 6,252 | +9.143% |
| 2026-04-07 | 18.15 | 18.15 | 18.15 | 18.15 | -0.318% | 340 | +9.852% |
| 2026-04-06 | 18.18 | 18.21 | 18.18 | 18.21 | +1.340% | 879 | +9.502% |
| 2026-04-02 | 17.92 | 17.99 | 17.92 | 17.96 | -0.583% | 1,445 | +10.970% |
| 2026-04-01 | 18.06 | 18.09 | 18.06 | 18.07 | +0.073% | 5,674 | +10.323% |
| 2026-03-31 | 18.06 | 18.06 | 18.06 | 18.06 | +0.518% | 162 | +10.403% |
| 2026-03-30 | 18.09 | 18.09 | 17.96 | 17.96 | +0.132% | 3,338 | +10.976% |
| 2026-03-27 | 18.01 | 18.01 | 17.94 | 17.94 | -1.422% | 278 | +11.122% |
| 2026-03-26 | 18.19 | 18.24 | 18.19 | 18.20 | -1.244% | 4,359 | +9.542% |
| 2026-03-25 | 18.43 | 18.43 | 18.43 | 18.43 | +0.836% | 4 | +8.179% |
| 2026-03-24 | 18.26 | 18.28 | 18.26 | 18.28 | -0.733% | 110 | +9.083% |
| 2026-03-23 | 18.45 | 18.45 | 18.41 | 18.41 | +0.037% | 809 | +8.284% |
| 2026-03-20 | 18.40 | 18.40 | 18.40 | 18.40 | -0.115% | 188 | +8.324% |
| 2026-03-19 | 18.33 | 18.42 | 18.31 | 18.42 | -0.383% | 553 | +8.199% |
| 2026-03-18 | 18.50 | 18.50 | 18.50 | 18.50 | -2.033% | 263 | +7.785% |
| 2026-03-17 | 18.87 | 18.89 | 18.84 | 18.88 | +0.247% | 4,685 | +5.594% |
| 2026-03-16 | 18.76 | 18.83 | 18.76 | 18.83 | +1.496% | 598 | +5.854% |
| 2026-03-13 | 18.76 | 18.80 | 18.55 | 18.55 | +0.386% | 1,453 | +7.437% |
| 2026-03-12 | 18.48 | 18.50 | 18.48 | 18.48 | -0.115% | 313 | +7.852% |
| 2026-03-11 | 18.53 | 18.53 | 18.47 | 18.50 | +0.297% | 2,460 | +7.728% |
| 2026-03-10 | 18.45 | 18.45 | 18.45 | 18.45 | +0.458% | 7 | +8.048% |
| 2026-03-09 | 18.38 | 18.40 | 18.36 | 18.37 | +0.419% | 1,743 | +8.543% |
| 2026-03-06 | 18.35 | 18.35 | 18.29 | 18.29 | -1.609% | 249 | +8.998% |
| 2026-03-05 | 18.59 | 18.59 | 18.58 | 18.59 | -1.143% | 244 | +7.244% |
| 2026-03-04 | 18.68 | 18.80 | 18.68 | 18.80 | +2.840% | 1,579 | +6.018% |
| 2026-03-03 | 18.15 | 18.28 | 18.15 | 18.28 | -0.508% | 942 | +9.029% |
| 2026-03-02 | 18.10 | 18.39 | 18.10 | 18.38 | +1.982% | 3,305 | +8.476% |
| 2026-02-27 | 18.03 | 18.03 | 18.02 | 18.02 | -1.021% | 135 | +10.626% |
| 2026-02-26 | 18.21 | 18.21 | 18.21 | 18.21 | -1.027% | 4 | +9.497% |
| 2026-02-25 | 18.16 | 18.39 | 18.15 | 18.39 | +2.421% | 947 | +8.372% |
| 2026-02-24 | 17.91 | 17.96 | 17.91 | 17.96 | -0.088% | 1,027 | +10.995% |
| 2026-02-23 | 18.03 | 18.03 | 17.98 | 17.98 | -1.528% | 27,414 | +10.897% |
| 2026-02-20 | 18.25 | 18.25 | 18.25 | 18.25 | +0.185% | 118 | +9.203% |
| 2026-02-19 | 18.22 | 18.22 | 18.22 | 18.22 | +0.365% | 127 | +9.405% |
| 2026-02-18 | 18.16 | 18.16 | 18.16 | 18.16 | -0.765% | 100 | +9.804% |
| 2026-02-17 | 18.30 | 18.30 | 18.29 | 18.30 | -0.640% | 841 | +8.964% |
| 2026-02-13 | 18.30 | 18.41 | 18.30 | 18.41 | +1.728% | 1,479 | +8.267% |
| 2026-02-12 | 18.16 | 18.16 | 18.10 | 18.10 | -1.282% | 657 | +10.138% |
| 2026-02-11 | 18.27 | 18.34 | 18.25 | 18.34 | -0.713% | 2,393 | +8.726% |
| 2026-02-10 | 18.50 | 18.50 | 18.46 | 18.47 | -0.963% | 972 | +7.951% |
| 2026-02-09 | 18.58 | 18.65 | 18.58 | 18.65 | +0.109% | 394 | +6.911% |
| 2026-02-06 | 18.51 | 18.63 | 18.49 | 18.63 | +2.518% | 3,787 | +7.028% |
| 2026-02-05 | 18.49 | 18.50 | 18.17 | 18.17 | -4.095% | 3,942 | +9.723% |
| 2026-02-04 | 18.97 | 18.97 | 18.90 | 18.94 | -1.629% | 1,318 | +5.230% |
| 2026-02-03 | 19.41 | 19.42 | 19.07 | 19.26 | -1.038% | 5,272 | +3.515% |
| 2026-02-02 | 19.48 | 19.54 | 19.44 | 19.46 | -3.336% | 2,722 | +2.441% |
| 2026-01-30 | 20.00 | 20.13 | 20.00 | 20.13 | -0.304% | 1,903 | -0.977% |
| 2026-01-29 | 20.29 | 20.40 | 20.19 | 20.19 | -3.807% | 3,729 | -1.277% |
| 2026-01-28 | 21.04 | 21.09 | 20.99 | 20.99 | -0.169% | 4,600 | -5.035% |
| 2026-01-27 | 20.72 | 21.03 | 20.72 | 21.03 | +1.358% | 5,105 | -5.196% |
| 2026-01-26 | 20.94 | 20.94 | 20.72 | 20.75 | -1.466% | 3,786 | -3.908% |
| 2026-01-23 | 20.97 | 21.09 | 20.97 | 21.05 | +0.030% | 1,029 | -5.317% |
| 2026-01-22 | 21.03 | 21.11 | 20.97 | 21.05 | -0.590% | 9,191 | -5.288% |
| 2026-01-21 | 21.19 | 21.19 | 20.85 | 21.17 | +0.353% | 609 | -5.847% |
| 2026-01-20 | 21.23 | 21.26 | 21.10 | 21.10 | -4.348% | 2,632 | -5.515% |
| 2026-01-16 | 22.07 | 22.07 | 22.05 | 22.06 | +0.047% | 939 | -9.623% |
| 2026-01-15 | 22.24 | 22.26 | 22.05 | 22.05 | -1.952% | 2,331 | -9.580% |
| 2026-01-14 | 22.28 | 22.51 | 22.28 | 22.49 | +2.624% | 7,625 | -11.345% |
| 2026-01-13 | 21.55 | 21.96 | 21.55 | 21.91 | +2.197% | 2,159 | -9.019% |
| 2026-01-12 | 21.34 | 21.54 | 21.34 | 21.44 | +0.886% | 2,852 | -7.020% |
| 2026-01-09 | 21.21 | 21.43 | 21.21 | 21.25 | -0.507% | 3,394 | -6.196% |
| 2026-01-08 | 21.28 | 21.39 | 21.28 | 21.36 | +0.038% | 35,711 | -6.671% |
| 2026-01-07 | 21.53 | 21.54 | 21.35 | 21.35 | -1.150% | 2,902 | -6.636% |
| 2026-01-06 | 21.62 | 21.62 | 21.60 | 21.60 | -1.275% | 5,433 | -7.710% |
| 2026-01-05 | 21.73 | 21.97 | 21.73 | 21.88 | +3.353% | 3,555 | -8.886% |
| 2026-01-02 | 21.35 | 21.35 | 21.17 | 21.17 | +1.549% | 1,945 | -5.831% |
| 2025-12-31 | 20.87 | 20.87 | 20.84 | 20.85 | -0.256% | 1,652 | -4.372% |
| 2025-12-30 | 21.05 | 21.05 | 20.90 | 20.90 | +0.450% | 1,218 | -4.617% |
| 2025-12-29 | 20.90 | 20.90 | 20.81 | 20.81 | -0.349% | 1,857 | -4.188% |
| 2025-12-26 | 21.03 | 21.03 | 20.81 | 20.88 | -0.243% | 1,258 | -4.522% |
| 2025-12-24 | 20.83 | 20.93 | 20.78 | 20.93 | +0.077% | 19,217 | -4.754% |
| 2025-12-23 | 20.81 | 20.97 | 20.81 | 20.91 | -1.407% | 4,182 | -4.681% |
| 2025-12-22 | 21.51 | 21.51 | 21.21 | 21.21 | +0.067% | 3,859 | -6.022% |
| 2025-12-19 | 21.23 | 21.35 | 21.12 | 21.20 | +1.982% | 42,634 | -5.959% |
| 2025-12-18 | 21.26 | 21.28 | 20.79 | 20.79 | -0.737% | 3,091 | -4.096% |
| 2025-12-17 | 21.27 | 21.28 | 20.94 | 20.94 | -1.190% | 1,660 | -4.803% |
| 2025-12-16 | 21.20 | 21.20 | 21.19 | 21.19 | +1.265% | 827 | -5.936% |
| 2025-12-15 | 20.93 | 20.93 | 20.93 | 20.93 | -2.749% | 84 | -4.746% |
| 2025-12-12 | 21.52 | 21.52 | 21.52 | 21.52 | -1.254% | 125 | -7.364% |
| 2025-12-11 | 21.61 | 21.79 | 21.61 | 21.79 | -0.603% | 1,200 | -8.526% |
| 2025-12-10 | 21.83 | 21.93 | 21.83 | 21.93 | -0.224% | 334 | -9.077% |
| 2025-12-09 | 22.00 | 22.10 | 21.97 | 21.97 | +1.585% | 3,869 | -9.281% |
| 2025-12-08 | 21.63 | 21.63 | 21.63 | 21.63 | +0.941% | 294 | -7.844% |
| 2025-12-05 | 21.53 | 21.53 | 21.43 | 21.43 | -2.067% | 761 | -6.976% |
| 2025-12-04 | 21.79 | 21.88 | 21.79 | 21.88 | -0.413% | 207 | -8.899% |
| 2025-12-03 | 21.92 | 21.97 | 21.90 | 21.97 | +1.208% | 1,285 | -9.275% |
| 2025-12-02 | 21.71 | 21.72 | 21.71 | 21.71 | +3.682% | 894 | -8.179% |
| 2025-12-01 | 20.96 | 20.96 | 20.87 | 20.94 | -3.317% | 7,134 | -4.798% |
| 2025-11-28 | 21.66 | 21.66 | 21.66 | 21.66 | +0.460% | 75 | -7.955% |
| 2025-11-26 | 21.59 | 21.59 | 21.56 | 21.56 | +1.459% | 550 | -7.532% |
| 2025-11-25 | 21.33 | 21.33 | 21.20 | 21.25 | -1.195% | 2,591 | -6.183% |
| 2025-11-24 | 21.08 | 21.51 | 21.08 | 21.51 | +2.813% | 2,062 | -7.305% |
| 2025-11-21 | 21.02 | 21.02 | 20.92 | 20.92 | -1.192% | 424 | -4.697% |
| 2025-11-20 | 21.71 | 21.71 | 21.17 | 21.17 | -1.823% | 1,997 | -5.834% |
| 2025-11-19 | 21.81 | 21.87 | 21.52 | 21.56 | -2.005% | 686 | -7.550% |
| 2025-11-18 | 21.99 | 22.07 | 21.99 | 22.00 | +0.685% | 1,259 | -9.404% |
| 2025-11-17 | 21.85 | 21.85 | 21.85 | 21.85 | -1.531% | 146 | -8.783% |
| 2025-11-14 | 22.19 | 22.19 | 22.19 | 22.19 | -2.316% | 20 | -10.180% |
| 2025-11-13 | 23.08 | 23.08 | 22.72 | 22.72 | -1.935% | 5,457 | -12.260% |
| 2025-11-12 | 23.61 | 23.65 | 23.17 | 23.17 | -0.761% | 491 | -13.957% |
| 2025-11-11 | 23.53 | 23.53 | 23.35 | 23.35 | -1.740% | 2,234 | -14.612% |
| 2025-11-10 | 23.68 | 23.76 | 23.68 | 23.76 | +1.243% | 319 | -16.098% |
| 2025-11-07 | 23.09 | 23.47 | 23.09 | 23.47 | +1.678% | 5,008 | -15.055% |
| 2025-11-06 | 23.36 | 23.36 | 23.08 | 23.08 | -1.590% | 19,429 | -13.629% |
| 2025-11-05 | 23.39 | 23.45 | 23.39 | 23.45 | +1.785% | 175 | -15.002% |
| 2025-11-04 | 23.56 | 23.56 | 23.04 | 23.04 | -3.250% | 313 | -13.484% |
| 2025-11-03 | 23.88 | 23.88 | 23.82 | 23.82 | -1.847% | 2,221 | -16.296% |
| 2025-10-31 | 24.37 | 24.37 | 24.26 | 24.26 | +1.964% | 1,029 | -17.842% |
| 2025-10-30 | 24.03 | 24.03 | 23.80 | 23.80 | -2.258% | 530 | -16.229% |
| 2025-10-29 | 24.67 | 24.67 | 24.31 | 24.35 | -1.661% | 800 | -18.120% |
| 2025-10-28 | 24.76 | 24.76 | 24.76 | 24.76 | -0.385% | 1 | -19.480% |
| 2025-10-27 | 24.88 | 24.88 | 24.85 | 24.85 | +2.291% | 835 | -19.790% |
| 2025-10-24 | 24.39 | 24.39 | 24.30 | 24.30 | +0.184% | 577 | -17.952% |
| 2025-10-23 | 24.25 | 24.25 | 24.25 | 24.25 | +1.249% | 800 | -17.801% |
| 2025-10-22 | 23.99 | 23.99 | 23.95 | 23.95 | -2.032% | 172 | -16.775% |
| 2025-10-21 | 24.48 | 24.60 | 24.42 | 24.45 | +0.493% | 889 | -18.466% |
| 2025-10-20 | 24.36 | 24.38 | 24.33 | 24.33 | +2.283% | 1,368 | -18.064% |
| 2025-10-17 | 23.79 | 23.79 | 23.79 | 23.79 | -0.975% | 117 | -16.194% |
| 2025-10-16 | 24.25 | 24.25 | 24.02 | 24.02 | -1.677% | 303 | -17.011% |
| 2025-10-15 | 25.27 | 25.27 | 24.39 | 24.43 | -0.657% | 1,918 | -18.403% |
| 2025-10-14 | 24.50 | 24.68 | 24.37 | 24.59 | 0.000% | 2,339 | -18.938% |