CBTO
Calamos Bitcoin 80 Series Structured Alt Protection ETF - October
stockBATSETF
At CloseOct 2, 2026 3:59:51 PM EDT
19.80USD-0.151%(-0.03)24,408
CBTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.81 | 19.82 | 19.80 | 19.80 | 0.000% | 24,409 | 0.000% |
| 2026-10-01 | 19.85 | 19.85 | 19.80 | 19.80 | -0.050% | 23,383 | 0.000% |
| 2026-09-30 | 19.83 | 19.84 | 19.81 | 19.81 | -0.050% | 29,136 | -0.050% |
| 2026-09-29 | 19.82 | 19.86 | 19.82 | 19.82 | 0.000% | 3,687 | -0.101% |
| 2026-09-28 | 19.82 | 19.85 | 19.82 | 19.82 | +0.050% | 1,006 | -0.101% |
| 2026-09-25 | 19.83 | 19.88 | 19.81 | 19.81 | -0.050% | 19,325 | -0.050% |
| 2026-09-24 | 19.85 | 19.86 | 19.82 | 19.82 | -0.050% | 2,949 | -0.101% |
| 2026-09-23 | 19.86 | 19.87 | 19.83 | 19.83 | -0.201% | 3,326 | -0.151% |
| 2026-09-22 | 19.86 | 19.89 | 19.84 | 19.87 | 0.000% | 67,382 | -0.352% |
| 2026-09-21 | 19.87 | 19.91 | 19.87 | 19.87 | +0.151% | 195,737 | -0.352% |
| 2026-09-18 | 19.83 | 19.85 | 19.81 | 19.84 | +0.202% | 30,919 | -0.202% |
| 2026-09-17 | 19.84 | 19.84 | 19.80 | 19.80 | 0.000% | 28,466 | 0.000% |
| 2026-09-16 | 19.81 | 19.83 | 19.79 | 19.80 | -0.226% | 33,406 | 0.000% |
| 2026-09-15 | 19.81 | 19.84 | 19.81 | 19.84 | +0.125% | 22,039 | -0.226% |
| 2026-09-14 | 19.83 | 19.84 | 19.81 | 19.82 | -0.102% | 9,494 | -0.101% |
| 2026-09-11 | 19.86 | 19.86 | 19.83 | 19.84 | +0.002% | 2,708 | -0.203% |
| 2026-09-10 | 19.82 | 19.84 | 19.81 | 19.84 | -0.075% | 8,975 | -0.201% |
| 2026-09-09 | 19.85 | 19.90 | 19.83 | 19.85 | -0.050% | 8,045 | -0.276% |
| 2026-09-08 | 19.83 | 19.86 | 19.71 | 19.86 | +0.100% | 20,156 | -0.326% |
| 2026-09-04 | 19.87 | 19.87 | 19.84 | 19.84 | -0.276% | 7,910 | -0.227% |
| 2026-09-03 | 19.91 | 19.91 | 19.87 | 19.90 | +0.328% | 7,148 | -0.503% |
| 2026-09-02 | 19.81 | 19.84 | 19.80 | 19.83 | +0.050% | 5,140 | -0.176% |
| 2026-09-01 | 19.81 | 19.84 | 19.79 | 19.82 | -0.150% | 8,234 | -0.126% |
| 2026-08-31 | 19.82 | 19.85 | 19.82 | 19.85 | +0.221% | 3,982 | -0.276% |
| 2026-08-28 | 19.85 | 19.85 | 19.81 | 19.81 | -0.571% | 9,882 | -0.056% |
| 2026-08-27 | 19.91 | 19.93 | 19.91 | 19.92 | +0.225% | 881 | -0.626% |
| 2026-08-26 | 19.90 | 19.90 | 19.87 | 19.88 | -0.101% | 860 | -0.402% |
| 2026-08-25 | 19.91 | 19.94 | 19.90 | 19.90 | -0.050% | 1,749 | -0.503% |
| 2026-08-24 | 19.98 | 19.98 | 19.91 | 19.91 | +0.201% | 5,611 | -0.552% |
| 2026-08-21 | 19.83 | 19.92 | 19.83 | 19.87 | +0.303% | 7,953 | -0.352% |
| 2026-08-20 | 19.80 | 19.83 | 19.80 | 19.81 | +0.152% | 3,392 | -0.050% |
| 2026-08-19 | 19.77 | 19.80 | 19.77 | 19.78 | +0.076% | 4,574 | +0.101% |
| 2026-08-18 | 19.77 | 19.77 | 19.76 | 19.77 | -0.050% | 7,189 | +0.177% |
| 2026-08-17 | 19.81 | 19.81 | 19.75 | 19.77 | +0.126% | 1,891 | +0.127% |
| 2026-08-14 | 19.77 | 19.77 | 19.75 | 19.75 | 0.000% | 360 | +0.253% |
| 2026-08-13 | 19.75 | 19.77 | 19.75 | 19.75 | -0.152% | 1,233 | +0.253% |
| 2026-08-12 | 19.78 | 19.78 | 19.78 | 19.78 | +0.051% | 67 | +0.101% |
| 2026-08-11 | 19.77 | 19.78 | 19.76 | 19.77 | -0.025% | 4,940 | +0.152% |
| 2026-08-10 | 19.73 | 19.80 | 19.73 | 19.77 | -0.001% | 6,089 | +0.127% |
| 2026-08-07 | 19.78 | 19.78 | 19.75 | 19.77 | +0.177% | 3,297 | +0.126% |
| 2026-08-06 | 19.81 | 19.81 | 19.74 | 19.74 | -0.176% | 12,595 | +0.304% |
| 2026-08-05 | 19.75 | 19.77 | 19.75 | 19.77 | +0.177% | 572 | +0.127% |
| 2026-08-04 | 19.75 | 19.75 | 19.74 | 19.74 | -0.025% | 5,259 | +0.304% |
| 2026-08-03 | 19.74 | 19.75 | 19.74 | 19.75 | +0.001% | 5,661 | +0.279% |
| 2026-07-31 | 19.73 | 19.74 | 19.73 | 19.74 | +0.025% | 856 | +0.279% |
| 2026-07-30 | 19.74 | 19.75 | 19.74 | 19.74 | +0.025% | 12,703 | +0.304% |
| 2026-07-29 | 19.73 | 19.75 | 19.72 | 19.73 | -0.025% | 26,424 | +0.329% |
| 2026-07-28 | 19.73 | 19.75 | 19.72 | 19.74 | +0.025% | 10,311 | +0.304% |
| 2026-07-27 | 19.74 | 19.75 | 19.73 | 19.73 | +0.025% | 11,844 | +0.329% |
| 2026-07-24 | 19.72 | 19.74 | 19.72 | 19.73 | -0.076% | 7,335 | +0.355% |
| 2026-07-23 | 19.73 | 19.75 | 19.72 | 19.75 | -0.075% | 7,104 | +0.279% |
| 2026-07-22 | 19.77 | 19.78 | 19.76 | 19.76 | -0.025% | 908 | +0.203% |
| 2026-07-21 | 19.73 | 19.79 | 19.73 | 19.76 | +0.076% | 2,410 | +0.178% |
| 2026-07-20 | 19.72 | 19.76 | 19.72 | 19.75 | +0.125% | 1,073 | +0.254% |
| 2026-07-17 | 19.72 | 19.74 | 19.72 | 19.73 | +0.027% | 839 | +0.379% |
| 2026-07-16 | 19.75 | 19.75 | 19.72 | 19.72 | -0.199% | 7,064 | +0.406% |
| 2026-07-15 | 19.72 | 19.76 | 19.72 | 19.76 | +0.149% | 7,819 | +0.206% |
| 2026-07-14 | 19.72 | 19.73 | 19.72 | 19.73 | +0.101% | 652 | +0.355% |
| 2026-07-13 | 19.72 | 19.77 | 19.70 | 19.71 | +0.051% | 3,907 | +0.457% |
| 2026-07-10 | 19.72 | 19.73 | 19.70 | 19.70 | -0.101% | 18,231 | +0.508% |
| 2026-07-09 | 19.71 | 19.74 | 19.71 | 19.72 | +0.025% | 10,914 | +0.406% |
| 2026-07-08 | 19.73 | 19.73 | 19.71 | 19.71 | -0.128% | 1,764 | +0.432% |
| 2026-07-07 | 19.70 | 19.77 | 19.70 | 19.74 | +0.001% | 2,181 | +0.303% |
| 2026-07-06 | 19.72 | 19.74 | 19.70 | 19.74 | +0.077% | 7,654 | +0.304% |
| 2026-07-02 | 19.70 | 19.74 | 19.70 | 19.72 | +0.126% | 4,696 | +0.381% |
| 2026-07-01 | 19.67 | 19.72 | 19.67 | 19.70 | +0.025% | 5,783 | +0.508% |
| 2026-06-30 | 19.68 | 19.70 | 19.67 | 19.70 | -0.101% | 2,652 | +0.533% |
| 2026-06-29 | 19.67 | 19.71 | 19.67 | 19.71 | +0.076% | 9,794 | +0.431% |
| 2026-06-26 | 19.67 | 19.70 | 19.67 | 19.70 | +0.051% | 21,118 | +0.508% |
| 2026-06-25 | 19.72 | 19.73 | 19.69 | 19.69 | 0.000% | 4,464 | +0.559% |
| 2026-06-24 | 19.70 | 19.70 | 19.68 | 19.69 | -0.051% | 9,044 | +0.559% |
| 2026-06-23 | 19.72 | 19.72 | 19.68 | 19.70 | -0.051% | 2,747 | +0.508% |
| 2026-06-22 | 19.73 | 19.74 | 19.70 | 19.71 | 0.000% | 2,200 | +0.457% |
| 2026-06-18 | 19.76 | 19.76 | 19.69 | 19.71 | -0.076% | 14,967 | +0.457% |
| 2026-06-17 | 19.70 | 19.75 | 19.70 | 19.73 | +0.076% | 3,159 | +0.380% |
| 2026-06-16 | 19.72 | 19.74 | 19.70 | 19.71 | -0.051% | 15,196 | +0.457% |
| 2026-06-15 | 19.70 | 19.75 | 19.70 | 19.72 | 0.000% | 35,683 | +0.406% |
| 2026-06-12 | 19.75 | 19.75 | 19.71 | 19.72 | -0.025% | 16,721 | +0.406% |
| 2026-06-11 | 19.70 | 19.75 | 19.70 | 19.72 | +0.025% | 19,531 | +0.381% |
| 2026-06-10 | 19.72 | 19.73 | 19.71 | 19.72 | -0.202% | 2,357 | +0.406% |
| 2026-06-09 | 19.81 | 19.81 | 19.73 | 19.76 | +0.203% | 4,339 | +0.202% |
| 2026-06-08 | 19.73 | 19.75 | 19.72 | 19.72 | +0.025% | 10,715 | +0.406% |
| 2026-06-05 | 19.70 | 19.79 | 19.70 | 19.71 | -0.026% | 14,806 | +0.431% |
| 2026-06-04 | 19.74 | 19.75 | 19.72 | 19.72 | -0.098% | 120,349 | +0.405% |
| 2026-06-03 | 19.81 | 19.81 | 19.74 | 19.74 | -0.164% | 9,195 | +0.306% |
| 2026-06-02 | 19.79 | 19.79 | 19.77 | 19.77 | -0.368% | 5,585 | +0.142% |
| 2026-06-01 | 19.76 | 19.86 | 19.76 | 19.84 | -0.251% | 6,757 | -0.227% |
| 2026-05-29 | 19.90 | 19.91 | 19.68 | 19.89 | +0.038% | 4,046 | -0.478% |
| 2026-05-28 | 19.84 | 19.91 | 19.84 | 19.89 | -0.210% | 7,197 | -0.439% |
| 2026-05-27 | 19.94 | 19.95 | 19.91 | 19.93 | -0.204% | 7,353 | -0.649% |
| 2026-05-26 | 20.01 | 20.05 | 19.96 | 19.97 | +0.001% | 21,996 | -0.852% |
| 2026-05-22 | 20.01 | 20.02 | 19.97 | 19.97 | -0.453% | 3,315 | -0.851% |
| 2026-05-21 | 20.03 | 20.08 | 20.02 | 20.06 | +0.054% | 7,854 | -1.300% |
| 2026-05-20 | 20.09 | 20.09 | 20.05 | 20.05 | +0.009% | 2,021 | -1.247% |
| 2026-05-19 | 20.05 | 20.06 | 20.02 | 20.05 | +0.040% | 4,645 | -1.238% |
| 2026-05-18 | 20.07 | 20.09 | 20.01 | 20.04 | -0.742% | 11,945 | -1.198% |
| 2026-05-15 | 20.28 | 20.28 | 20.19 | 20.19 | -0.761% | 21,197 | -1.931% |
| 2026-05-14 | 20.24 | 20.36 | 20.24 | 20.34 | +0.482% | 7,489 | -2.677% |
| 2026-05-13 | 20.25 | 20.25 | 20.21 | 20.25 | -0.261% | 3,704 | -2.208% |
| 2026-05-12 | 20.31 | 20.32 | 20.27 | 20.30 | -0.344% | 3,813 | -2.463% |
| 2026-05-11 | 20.30 | 20.39 | 20.30 | 20.37 | +0.493% | 21,048 | -2.798% |
| 2026-05-08 | 20.23 | 20.29 | 20.22 | 20.27 | 0.000% | 21,094 | -2.319% |
| 2026-05-07 | 20.41 | 20.41 | 20.25 | 20.27 | -0.625% | 22,127 | -2.319% |
| 2026-05-06 | 20.43 | 20.46 | 20.39 | 20.40 | -0.160% | 12,124 | -2.929% |
| 2026-05-05 | 20.38 | 20.45 | 20.38 | 20.43 | +0.640% | 25,586 | -3.084% |
| 2026-05-04 | 20.21 | 20.35 | 20.21 | 20.30 | +0.544% | 22,519 | -2.463% |
| 2026-05-01 | 20.20 | 20.24 | 20.17 | 20.19 | +0.408% | 24,341 | -1.933% |
| 2026-04-30 | 20.12 | 20.12 | 20.10 | 20.11 | +0.282% | 5,906 | -1.532% |
| 2026-04-29 | 20.14 | 20.15 | 20.05 | 20.05 | -0.339% | 5,703 | -1.255% |
| 2026-04-28 | 20.11 | 20.14 | 20.10 | 20.12 | -0.249% | 110,229 | -1.589% |
| 2026-04-27 | 20.26 | 20.26 | 20.17 | 20.17 | -0.346% | 7,365 | -1.834% |
| 2026-04-24 | 20.31 | 20.31 | 20.22 | 20.24 | -0.049% | 8,278 | -2.174% |
| 2026-04-23 | 20.26 | 20.32 | 20.25 | 20.25 | -0.295% | 12,489 | -2.222% |
| 2026-04-22 | 20.29 | 20.31 | 20.13 | 20.31 | +0.844% | 86,908 | -2.511% |
| 2026-04-21 | 20.20 | 20.21 | 20.14 | 20.14 | -0.209% | 10,045 | -1.688% |
| 2026-04-20 | 20.18 | 20.21 | 20.11 | 20.18 | -0.482% | 19,851 | -1.894% |
| 2026-04-17 | 20.22 | 20.35 | 20.22 | 20.28 | +0.545% | 51,026 | -2.367% |
| 2026-04-16 | 20.19 | 20.19 | 20.11 | 20.17 | -0.059% | 15,667 | -1.834% |
| 2026-04-15 | 20.14 | 20.21 | 20.12 | 20.18 | +0.334% | 13,528 | -1.893% |
| 2026-04-14 | 20.11 | 20.18 | 20.11 | 20.11 | +0.049% | 69,769 | -1.565% |
| 2026-04-13 | 20.05 | 20.11 | 20.03 | 20.11 | +0.075% | 11,089 | -1.517% |
| 2026-04-10 | 20.07 | 20.10 | 20.07 | 20.09 | +0.100% | 13,201 | -1.444% |
| 2026-04-09 | 20.04 | 20.08 | 19.99 | 20.07 | +0.250% | 7,754 | -1.345% |
| 2026-04-08 | 20.09 | 20.11 | 20.00 | 20.02 | +0.200% | 18,626 | -1.099% |
| 2026-04-07 | 20.01 | 20.02 | 19.94 | 19.98 | -0.399% | 16,266 | -0.901% |
| 2026-04-06 | 20.10 | 20.10 | 20.05 | 20.06 | +0.350% | 18,568 | -1.296% |
| 2026-04-02 | 20.00 | 20.01 | 19.94 | 19.99 | -0.175% | 13,939 | -0.950% |
| 2026-04-01 | 20.07 | 20.08 | 19.98 | 20.02 | -0.125% | 27,921 | -1.124% |
| 2026-03-31 | 20.07 | 20.07 | 20.01 | 20.05 | 0.000% | 24,273 | -1.247% |
| 2026-03-30 | 20.13 | 20.13 | 20.02 | 20.05 | +0.150% | 51,064 | -1.247% |
| 2026-03-27 | 20.06 | 20.06 | 19.97 | 20.02 | -0.497% | 20,271 | -1.099% |
| 2026-03-26 | 20.08 | 20.14 | 20.08 | 20.12 | -0.495% | 6,074 | -1.590% |
| 2026-03-25 | 20.28 | 20.28 | 20.17 | 20.22 | +0.347% | 16,660 | -2.077% |
| 2026-03-24 | 20.21 | 20.21 | 20.14 | 20.15 | -0.247% | 8,314 | -1.737% |
| 2026-03-23 | 20.24 | 20.28 | 20.18 | 20.20 | +0.098% | 12,063 | -1.980% |
| 2026-03-20 | 20.16 | 20.22 | 20.15 | 20.18 | -0.064% | 7,752 | -1.884% |
| 2026-03-19 | 20.18 | 20.22 | 20.14 | 20.19 | -0.257% | 12,148 | -1.946% |
| 2026-03-18 | 20.33 | 20.33 | 20.23 | 20.25 | -0.979% | 16,313 | -2.198% |
| 2026-03-17 | 20.43 | 20.48 | 20.36 | 20.45 | +0.025% | 46,519 | -3.156% |
| 2026-03-16 | 20.49 | 20.49 | 20.38 | 20.44 | +0.641% | 64,250 | -3.131% |
| 2026-03-13 | 20.41 | 20.41 | 20.27 | 20.31 | +0.394% | 69,268 | -2.511% |
| 2026-03-12 | 20.21 | 20.27 | 20.20 | 20.23 | -0.173% | 9,178 | -2.127% |
| 2026-03-11 | 20.29 | 20.31 | 20.22 | 20.27 | +0.000% | 24,761 | -2.296% |
| 2026-03-10 | 20.28 | 20.34 | 20.27 | 20.27 | +0.372% | 38,637 | -2.296% |
| 2026-03-09 | 20.15 | 20.21 | 20.15 | 20.19 | +0.114% | 11,148 | -1.932% |
| 2026-03-06 | 20.18 | 20.20 | 20.16 | 20.17 | -0.568% | 7,429 | -1.820% |
| 2026-03-05 | 20.36 | 20.36 | 20.26 | 20.28 | -0.576% | 7,091 | -2.378% |
| 2026-03-04 | 20.20 | 20.42 | 20.20 | 20.40 | +1.277% | 16,659 | -2.941% |
| 2026-03-03 | 20.06 | 20.16 | 20.06 | 20.14 | -0.085% | 35,764 | -1.702% |
| 2026-03-02 | 20.01 | 20.16 | 19.98 | 20.16 | +0.850% | 19,285 | -1.786% |
| 2026-02-27 | 20.04 | 20.06 | 19.97 | 19.99 | -0.453% | 11,649 | -0.950% |
| 2026-02-26 | 20.04 | 20.11 | 20.04 | 20.08 | -0.318% | 8,887 | -1.399% |
| 2026-02-25 | 20.09 | 20.16 | 20.09 | 20.14 | +0.876% | 11,653 | -1.713% |
| 2026-02-24 | 19.93 | 19.99 | 19.93 | 19.97 | -0.200% | 7,485 | -0.851% |
| 2026-02-23 | 20.08 | 20.08 | 19.97 | 20.01 | -0.572% | 6,811 | -1.049% |
| 2026-02-20 | 20.10 | 20.14 | 20.06 | 20.13 | +0.100% | 22,009 | -1.615% |
| 2026-02-19 | 20.02 | 20.12 | 20.01 | 20.11 | +0.248% | 5,337 | -1.517% |
| 2026-02-18 | 20.11 | 20.16 | 20.06 | 20.06 | -0.470% | 8,106 | -1.273% |
| 2026-02-17 | 20.10 | 20.20 | 20.10 | 20.15 | -0.050% | 42,236 | -1.737% |
| 2026-02-13 | 20.17 | 20.23 | 20.12 | 20.16 | +0.448% | 4,084 | -1.786% |
| 2026-02-12 | 20.16 | 20.17 | 20.05 | 20.07 | -0.594% | 106,141 | -1.345% |
| 2026-02-11 | 20.21 | 20.21 | 20.09 | 20.19 | -0.395% | 21,478 | -1.932% |
| 2026-02-10 | 20.27 | 20.31 | 20.22 | 20.27 | -0.491% | 14,723 | -2.319% |
| 2026-02-09 | 20.24 | 20.38 | 20.23 | 20.37 | +0.336% | 23,029 | -2.798% |
| 2026-02-06 | 20.31 | 20.36 | 20.21 | 20.30 | +0.653% | 28,234 | -2.472% |
| 2026-02-05 | 20.29 | 20.37 | 20.07 | 20.17 | -1.754% | 292,235 | -1.834% |
| 2026-02-04 | 20.59 | 20.69 | 20.50 | 20.53 | -0.581% | 19,738 | -3.556% |
| 2026-02-03 | 20.75 | 20.75 | 20.49 | 20.65 | -0.506% | 8,057 | -4.116% |
| 2026-02-02 | 20.77 | 20.83 | 20.72 | 20.76 | -1.990% | 43,150 | -4.602% |
| 2026-01-30 | 21.11 | 21.19 | 21.02 | 21.18 | -0.205% | 15,643 | -6.500% |
| 2026-01-29 | 21.52 | 21.52 | 21.16 | 21.22 | -1.668% | 31,127 | -6.692% |
| 2026-01-28 | 21.65 | 21.66 | 21.58 | 21.58 | -0.185% | 2,478 | -8.248% |
| 2026-01-27 | 21.52 | 21.62 | 21.45 | 21.62 | +0.652% | 5,640 | -8.418% |
| 2026-01-26 | 21.48 | 21.54 | 21.41 | 21.48 | -0.509% | 6,972 | -7.821% |
| 2026-01-23 | 21.66 | 21.76 | 21.58 | 21.59 | -0.322% | 4,146 | -8.291% |
| 2026-01-22 | 21.65 | 21.68 | 21.59 | 21.66 | +0.045% | 7,013 | -8.586% |
| 2026-01-21 | 21.66 | 21.72 | 21.46 | 21.65 | -0.102% | 8,523 | -8.545% |
| 2026-01-20 | 21.78 | 21.79 | 21.63 | 21.67 | -2.334% | 4,968 | -8.638% |
| 2026-01-16 | 22.28 | 22.28 | 22.09 | 22.19 | +0.014% | 5,970 | -10.771% |
| 2026-01-15 | 22.27 | 22.34 | 22.19 | 22.19 | -1.259% | 4,689 | -10.759% |
| 2026-01-14 | 22.26 | 22.48 | 22.26 | 22.47 | +1.647% | 10,401 | -11.883% |
| 2026-01-13 | 21.90 | 22.11 | 21.90 | 22.11 | +1.590% | 1,302 | -10.431% |
| 2026-01-12 | 21.85 | 21.88 | 21.76 | 21.76 | +0.128% | 9,246 | -9.007% |
| 2026-01-09 | 21.72 | 21.90 | 21.71 | 21.73 | -0.219% | 2,422 | -8.891% |
| 2026-01-08 | 21.71 | 21.84 | 21.71 | 21.78 | -0.275% | 2,909 | -9.091% |
| 2026-01-07 | 21.88 | 21.88 | 21.84 | 21.84 | -0.681% | 1,254 | -9.341% |
| 2026-01-06 | 22.15 | 22.15 | 21.91 | 21.99 | -0.709% | 8,507 | -9.958% |
| 2026-01-05 | 22.05 | 22.20 | 22.05 | 22.15 | +1.965% | 9,136 | -10.597% |
| 2026-01-02 | 21.64 | 21.80 | 21.64 | 21.72 | +0.976% | 10,453 | -8.840% |
| 2025-12-31 | 21.50 | 21.56 | 21.50 | 21.51 | -0.509% | 6,876 | -7.950% |
| 2025-12-30 | 21.57 | 21.69 | 21.55 | 21.62 | +0.652% | 8,708 | -8.418% |
| 2025-12-29 | 21.50 | 21.61 | 21.48 | 21.48 | -0.509% | 10,661 | -7.821% |
| 2025-12-26 | 21.54 | 21.59 | 21.54 | 21.59 | +0.023% | 6,878 | -8.291% |
| 2025-12-24 | 21.59 | 21.63 | 21.55 | 21.59 | -0.895% | 3,661 | -8.270% |
| 2025-12-23 | 21.60 | 21.78 | 21.57 | 21.78 | +0.557% | 19,322 | -9.091% |
| 2025-12-22 | 21.79 | 21.81 | 21.64 | 21.66 | -0.055% | 4,558 | -8.584% |
| 2025-12-19 | 21.76 | 21.76 | 21.61 | 21.67 | +1.078% | 10,899 | -8.635% |
| 2025-12-18 | 21.70 | 21.71 | 21.43 | 21.44 | -0.473% | 65,094 | -7.649% |
| 2025-12-17 | 21.62 | 21.89 | 21.53 | 21.54 | -0.865% | 15,557 | -8.087% |
| 2025-12-16 | 21.66 | 21.86 | 21.63 | 21.73 | +0.788% | 23,409 | -8.882% |
| 2025-12-15 | 21.88 | 21.88 | 21.50 | 21.56 | -1.575% | 288,926 | -8.163% |
| 2025-12-12 | 21.98 | 22.04 | 21.77 | 21.91 | -1.106% | 132,440 | -9.610% |
| 2025-12-11 | 21.95 | 22.17 | 21.88 | 22.15 | -0.441% | 61,119 | -10.609% |
| 2025-12-10 | 22.11 | 22.38 | 22.10 | 22.25 | -0.053% | 38,926 | -11.004% |
| 2025-12-09 | 21.96 | 22.38 | 21.96 | 22.26 | +0.998% | 112,351 | -11.051% |
| 2025-12-08 | 22.05 | 22.05 | 21.91 | 22.04 | +0.607% | 29,965 | -10.163% |
| 2025-12-05 | 21.97 | 21.99 | 21.81 | 21.91 | -1.170% | 36,315 | -9.618% |
| 2025-12-04 | 22.24 | 22.24 | 22.12 | 22.17 | -0.466% | 37,751 | -10.675% |
| 2025-12-03 | 22.21 | 22.28 | 22.13 | 22.27 | +0.882% | 225,620 | -11.091% |
| 2025-12-02 | 21.81 | 22.21 | 21.80 | 22.08 | +2.012% | 18,757 | -10.307% |
| 2025-12-01 | 21.58 | 21.66 | 21.40 | 21.64 | -1.812% | 92,378 | -8.502% |
| 2025-11-28 | 22.12 | 22.16 | 22.00 | 22.04 | +0.292% | 10,793 | -10.160% |
| 2025-11-26 | 21.73 | 22.05 | 21.73 | 21.98 | +0.918% | 102,170 | -9.898% |
| 2025-11-25 | 21.80 | 21.86 | 21.70 | 21.77 | -0.888% | 12,709 | -9.070% |
| 2025-11-24 | 21.72 | 22.00 | 21.69 | 21.97 | +1.389% | 96,959 | -9.877% |
| 2025-11-21 | 21.53 | 21.72 | 21.48 | 21.67 | -0.168% | 66,582 | -8.625% |
| 2025-11-20 | 22.14 | 22.15 | 21.68 | 21.71 | -1.305% | 6,146 | -8.779% |
| 2025-11-19 | 22.12 | 22.15 | 21.91 | 21.99 | -1.094% | 16,740 | -9.970% |
| 2025-11-18 | 22.15 | 22.33 | 22.11 | 22.24 | +0.501% | 13,062 | -10.954% |
| 2025-11-17 | 22.40 | 22.42 | 22.12 | 22.12 | -1.096% | 6,187 | -10.508% |
| 2025-11-14 | 22.50 | 22.65 | 22.37 | 22.37 | -1.410% | 20,097 | -11.489% |
| 2025-11-13 | 23.10 | 23.13 | 22.69 | 22.69 | -1.415% | 17,545 | -12.737% |
| 2025-11-12 | 23.26 | 23.26 | 23.00 | 23.02 | -0.574% | 1,828 | -13.971% |
| 2025-11-11 | 23.26 | 23.26 | 23.09 | 23.15 | -1.215% | 1,342 | -14.465% |
| 2025-11-10 | 23.37 | 23.49 | 23.36 | 23.43 | +0.827% | 3,624 | -15.504% |
| 2025-11-07 | 22.92 | 23.24 | 22.92 | 23.24 | +1.220% | 44,358 | -14.805% |
| 2025-11-06 | 23.07 | 23.11 | 22.94 | 22.96 | -1.094% | 3,499 | -13.765% |
| 2025-11-05 | 23.19 | 23.29 | 23.16 | 23.21 | +1.041% | 30,269 | -14.709% |
| 2025-11-04 | 23.24 | 23.28 | 22.90 | 22.98 | -2.357% | 5,057 | -13.821% |
| 2025-11-03 | 23.65 | 23.65 | 23.42 | 23.53 | -1.261% | 14,734 | -15.852% |
| 2025-10-31 | 23.85 | 23.90 | 23.81 | 23.83 | +1.543% | 1,390 | -16.914% |
| 2025-10-30 | 23.65 | 23.65 | 23.47 | 23.47 | -1.627% | 24,689 | -15.632% |
| 2025-10-29 | 24.15 | 24.15 | 23.83 | 23.86 | -1.663% | 6,375 | -17.004% |
| 2025-10-28 | 24.37 | 24.42 | 24.21 | 24.26 | -0.370% | 4,667 | -18.384% |
| 2025-10-27 | 24.40 | 24.41 | 24.34 | 24.35 | +1.543% | 3,548 | -18.686% |
| 2025-10-24 | 24.08 | 24.08 | 23.96 | 23.98 | +0.083% | 1,754 | -17.431% |
| 2025-10-23 | 23.87 | 24.05 | 23.87 | 23.96 | +0.949% | 3,361 | -17.363% |
| 2025-10-22 | 23.74 | 23.81 | 23.73 | 23.73 | -1.391% | 13,594 | -16.579% |
| 2025-10-21 | 23.81 | 24.23 | 23.81 | 24.07 | +0.020% | 1,678 | -17.739% |
| 2025-10-20 | 24.08 | 24.08 | 23.98 | 24.07 | +1.711% | 5,278 | -17.723% |
| 2025-10-17 | 23.56 | 23.68 | 23.56 | 23.66 | -0.625% | 11,535 | -16.316% |
| 2025-10-16 | 24.00 | 24.01 | 23.78 | 23.81 | -1.111% | 25,350 | -16.839% |
| 2025-10-15 | 24.05 | 24.15 | 24.02 | 24.08 | -0.702% | 3,238 | -17.762% |
| 2025-10-14 | 24.00 | 24.31 | 23.92 | 24.25 | -1.000% | 12,248 | -18.340% |
| 2025-10-13 | 24.38 | 24.50 | 24.32 | 24.49 | -0.237% | 23,540 | -19.157% |
| 2025-10-10 | 24.88 | 24.88 | 24.55 | 24.55 | -1.330% | 4,250 | -19.348% |
| 2025-10-09 | 25.24 | 25.24 | 24.80 | 24.88 | -0.734% | 25,202 | -20.421% |
| 2025-10-08 | 25.01 | 25.13 | 24.94 | 25.06 | +0.220% | 23,934 | -21.005% |
| 2025-10-07 | 25.01 | 25.02 | 25.01 | 25.01 | 0.000% | 22,212 | -20.832% |