CBTY
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)27
After-hoursOct 2, 2026 4:10:30 PM EDT
22.62USD0.000%(0.00)
CBTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.62 | 22.62 | 22.62 | 22.62 | -0.031% | 27 | 0.000% |
| 2026-10-01 | 22.50 | 22.62 | 22.50 | 22.62 | +0.423% | 1,297 | -0.031% |
| 2026-09-30 | 22.53 | 22.53 | 22.53 | 22.53 | +0.150% | 17 | +0.391% |
| 2026-09-29 | 22.50 | 22.50 | 22.50 | 22.50 | +0.158% | 166 | +0.541% |
| 2026-09-28 | 22.46 | 22.46 | 22.46 | 22.46 | -0.131% | 48 | +0.700% |
| 2026-09-25 | 22.49 | 22.49 | 22.49 | 22.49 | -0.003% | 81 | +0.568% |
| 2026-09-24 | 22.49 | 22.49 | 22.49 | 22.49 | +0.009% | 108 | +0.565% |
| 2026-09-23 | 22.49 | 22.49 | 22.49 | 22.49 | -0.778% | 45 | +0.575% |
| 2026-09-22 | 22.69 | 22.69 | 22.66 | 22.66 | +0.088% | 248 | -0.208% |
| 2026-09-21 | 22.64 | 22.64 | 22.64 | 22.64 | +2.351% | 22 | -0.120% |
| 2026-09-18 | 22.12 | 22.12 | 22.12 | 22.12 | +2.541% | 26 | +2.228% |
| 2026-09-17 | 21.58 | 21.58 | 21.58 | 21.58 | +0.505% | 13 | +4.826% |
| 2026-09-16 | 21.38 | 21.47 | 21.38 | 21.47 | +0.365% | 198 | +5.356% |
| 2026-09-15 | 21.39 | 21.39 | 21.39 | 21.39 | -1.610% | 213 | +5.740% |
| 2026-09-14 | 21.72 | 21.74 | 21.72 | 21.74 | +0.778% | 5,242 | +4.038% |
| 2026-09-11 | 21.57 | 21.57 | 21.57 | 21.57 | +0.249% | 16 | +4.847% |
| 2026-09-10 | 21.52 | 21.52 | 21.52 | 21.52 | -0.377% | 314 | +5.108% |
| 2026-09-09 | 21.59 | 21.60 | 21.59 | 21.60 | -0.048% | 2,029 | +4.712% |
| 2026-09-08 | 21.58 | 21.61 | 21.58 | 21.61 | -0.747% | 1,320 | +4.662% |
| 2026-09-04 | 21.77 | 21.77 | 21.77 | 21.77 | -0.885% | 14 | +3.880% |
| 2026-09-03 | 21.97 | 21.97 | 21.97 | 21.97 | +2.059% | 45 | +2.961% |
| 2026-09-02 | 21.52 | 21.52 | 21.52 | 21.52 | +0.066% | 120 | +5.080% |
| 2026-09-01 | 21.48 | 21.51 | 21.48 | 21.51 | -0.838% | 629 | +5.150% |
| 2026-08-31 | 21.68 | 21.69 | 21.68 | 21.69 | +0.809% | 173 | +4.269% |
| 2026-08-28 | 21.59 | 21.61 | 21.52 | 21.52 | -0.909% | 1,056 | +5.113% |
| 2026-08-27 | 21.71 | 21.71 | 21.71 | 21.71 | +0.728% | 583 | +4.158% |
| 2026-08-26 | 21.56 | 21.56 | 21.56 | 21.56 | +0.059% | 92 | +4.917% |
| 2026-08-25 | 21.55 | 21.55 | 21.55 | 21.55 | -0.103% | 13 | +4.978% |
| 2026-08-24 | 21.51 | 21.65 | 21.51 | 21.57 | +1.040% | 808 | +4.870% |
| 2026-08-21 | 21.35 | 21.38 | 21.35 | 21.35 | +2.433% | 1,342 | +5.961% |
| 2026-08-20 | 20.88 | 20.88 | 20.84 | 20.84 | +2.551% | 1,053 | +8.539% |
| 2026-08-19 | 19.88 | 20.32 | 19.88 | 20.32 | +2.578% | 9,286 | +11.308% |
| 2026-08-18 | 19.81 | 19.81 | 19.81 | 19.81 | +0.221% | 323 | +14.177% |
| 2026-08-17 | 19.78 | 19.78 | 19.77 | 19.77 | +1.078% | 221 | +14.429% |
| 2026-08-14 | 19.55 | 19.55 | 19.55 | 19.55 | -0.786% | 47 | +15.662% |
| 2026-08-13 | 19.71 | 19.71 | 19.71 | 19.71 | +0.181% | 612 | +14.753% |
| 2026-08-12 | 19.67 | 19.67 | 19.67 | 19.67 | -0.129% | 12 | +14.961% |
| 2026-08-11 | 19.72 | 19.74 | 19.69 | 19.70 | -0.203% | 2,429 | +14.812% |
| 2026-08-10 | 19.74 | 19.74 | 19.74 | 19.74 | -0.882% | 256 | +14.579% |
| 2026-08-07 | 19.92 | 19.92 | 19.92 | 19.92 | +0.559% | 13 | +13.569% |
| 2026-08-06 | 19.82 | 19.86 | 19.80 | 19.80 | -0.144% | 2,061 | +14.204% |
| 2026-08-05 | 19.70 | 19.83 | 19.70 | 19.83 | +0.395% | 877 | +14.040% |
| 2026-08-04 | 19.70 | 19.76 | 19.70 | 19.76 | +0.290% | 286 | +14.490% |
| 2026-08-03 | 19.67 | 19.70 | 19.67 | 19.70 | +0.684% | 298 | +14.823% |
| 2026-07-31 | 19.59 | 19.59 | 19.56 | 19.56 | -1.586% | 925 | +15.609% |
| 2026-07-30 | 19.84 | 19.88 | 19.84 | 19.88 | +1.014% | 207 | +13.775% |
| 2026-07-29 | 19.72 | 19.80 | 19.68 | 19.68 | -0.016% | 964 | +14.929% |
| 2026-07-28 | 19.56 | 19.68 | 19.56 | 19.68 | -0.866% | 786 | +14.910% |
| 2026-07-27 | 19.84 | 19.86 | 19.84 | 19.86 | +0.353% | 5,925 | +13.915% |
| 2026-07-24 | 19.66 | 19.79 | 19.66 | 19.79 | -0.108% | 2,293 | +14.317% |
| 2026-07-23 | 19.77 | 19.82 | 19.77 | 19.81 | -0.809% | 840 | +14.194% |
| 2026-07-22 | 19.86 | 19.97 | 19.86 | 19.97 | -0.283% | 14,052 | +13.270% |
| 2026-07-21 | 19.98 | 20.07 | 19.98 | 20.02 | +0.829% | 4,364 | +12.950% |
| 2026-07-20 | 19.69 | 19.87 | 19.69 | 19.86 | +0.914% | 14,022 | +13.886% |
| 2026-07-17 | 19.52 | 19.68 | 19.45 | 19.68 | -0.277% | 56,001 | +14.927% |
| 2026-07-16 | 19.66 | 19.76 | 19.66 | 19.73 | -0.530% | 14,341 | +14.608% |
| 2026-07-15 | 19.78 | 19.86 | 19.78 | 19.84 | +0.686% | 21,396 | +14.001% |
| 2026-07-14 | 19.59 | 19.75 | 19.59 | 19.70 | +1.860% | 43,294 | +14.783% |
| 2026-07-13 | 19.41 | 19.45 | 19.28 | 19.34 | -1.351% | 55,835 | +16.918% |
| 2026-07-10 | 19.67 | 19.69 | 19.59 | 19.61 | +0.667% | 14,961 | +15.338% |
| 2026-07-09 | 19.34 | 19.48 | 19.34 | 19.48 | +1.275% | 44,789 | +16.108% |
| 2026-07-08 | 19.15 | 19.26 | 19.15 | 19.23 | -1.688% | 1,472 | +17.588% |
| 2026-07-07 | 19.53 | 19.59 | 19.53 | 19.57 | +0.027% | 4,693 | +15.603% |
| 2026-07-06 | 19.53 | 19.56 | 19.53 | 19.56 | -0.008% | 2,526 | +15.634% |
| 2026-07-02 | 19.55 | 19.56 | 19.54 | 19.56 | +0.033% | 730 | +15.625% |
| 2026-07-01 | 19.55 | 19.55 | 19.53 | 19.55 | -0.002% | 866 | +15.663% |
| 2026-06-30 | 19.53 | 19.56 | 19.53 | 19.56 | +0.027% | 324,496 | +15.661% |
| 2026-06-29 | 19.52 | 19.55 | 19.52 | 19.55 | +0.102% | 1,962 | +15.692% |
| 2026-06-26 | 19.52 | 19.53 | 19.51 | 19.53 | -0.077% | 9,883 | +15.811% |
| 2026-06-25 | 19.51 | 19.55 | 19.51 | 19.55 | +0.026% | 2,631 | +15.722% |
| 2026-06-24 | 19.53 | 19.54 | 19.53 | 19.54 | +0.102% | 148 | +15.751% |
| 2026-06-23 | 19.51 | 19.53 | 19.51 | 19.52 | +0.051% | 879 | +15.870% |
| 2026-06-22 | 19.57 | 19.57 | 19.51 | 19.51 | +0.051% | 632 | +15.929% |
| 2026-06-18 | 19.51 | 19.53 | 19.50 | 19.50 | -0.051% | 5,009 | +15.989% |
| 2026-06-17 | 19.52 | 19.52 | 19.51 | 19.51 | 0.000% | 662 | +15.929% |
| 2026-06-16 | 19.52 | 19.52 | 19.51 | 19.51 | -0.127% | 7,583 | +15.929% |
| 2026-06-15 | 19.52 | 19.53 | 19.52 | 19.53 | -0.026% | 354 | +15.781% |
| 2026-06-12 | 19.54 | 19.54 | 19.54 | 19.54 | +0.128% | 27 | +15.752% |
| 2026-06-11 | 19.51 | 19.51 | 19.51 | 19.51 | -0.077% | 1,270 | +15.900% |
| 2026-06-10 | 19.53 | 19.53 | 19.53 | 19.53 | -0.051% | 138 | +15.811% |
| 2026-06-09 | 19.52 | 19.54 | 19.52 | 19.54 | +0.025% | 1,318 | +15.752% |
| 2026-06-08 | 19.54 | 19.54 | 19.54 | 19.54 | +0.026% | 40 | +15.781% |
| 2026-06-05 | 19.54 | 19.54 | 19.51 | 19.53 | +0.051% | 7,909 | +15.811% |
| 2026-06-04 | 19.52 | 19.52 | 19.52 | 19.52 | -0.051% | 1,216 | +15.870% |
| 2026-06-03 | 19.52 | 19.53 | 19.52 | 19.53 | -0.026% | 6,571 | +15.811% |
| 2026-06-02 | 19.55 | 19.55 | 19.51 | 19.54 | -0.204% | 2,612 | +15.781% |
| 2026-06-01 | 19.58 | 19.58 | 19.54 | 19.57 | +0.026% | 4,154 | +15.544% |
| 2026-05-29 | 19.53 | 19.57 | 19.53 | 19.57 | 0.000% | 637 | +15.574% |
| 2026-05-28 | 19.55 | 19.57 | 19.55 | 19.57 | 0.000% | 3,843 | +15.574% |
| 2026-05-27 | 19.57 | 19.59 | 19.57 | 19.57 | -0.280% | 694 | +15.574% |
| 2026-05-26 | 19.68 | 19.68 | 19.62 | 19.62 | +0.007% | 118 | +15.251% |
| 2026-05-22 | 19.62 | 19.62 | 19.62 | 19.62 | -0.413% | 18 | +15.258% |
| 2026-05-21 | 19.70 | 19.70 | 19.70 | 19.70 | -0.101% | 3,367 | +14.782% |
| 2026-05-20 | 19.72 | 19.73 | 19.72 | 19.73 | +0.058% | 1,757 | +14.666% |
| 2026-05-19 | 19.72 | 19.72 | 19.70 | 19.71 | -0.032% | 647 | +14.732% |
| 2026-05-18 | 19.72 | 19.72 | 19.72 | 19.72 | -0.752% | 6 | +14.695% |
| 2026-05-15 | 19.89 | 19.90 | 19.87 | 19.87 | -1.122% | 9,540 | +13.833% |
| 2026-05-14 | 20.01 | 20.12 | 20.01 | 20.09 | +0.689% | 1,199 | +12.556% |
| 2026-05-13 | 19.91 | 19.96 | 19.88 | 19.96 | -0.411% | 13,280 | +13.332% |
| 2026-05-12 | 20.03 | 20.04 | 20.02 | 20.04 | -0.641% | 722 | +12.866% |
| 2026-05-11 | 20.09 | 20.18 | 20.09 | 20.17 | +0.650% | 15,149 | +12.143% |
| 2026-05-08 | 19.97 | 20.04 | 19.95 | 20.04 | -0.107% | 4,418 | +12.872% |
| 2026-05-07 | 20.16 | 20.16 | 20.05 | 20.06 | -0.667% | 14,234 | +12.751% |
| 2026-05-06 | 20.23 | 20.23 | 20.19 | 20.19 | -0.224% | 148 | +11.999% |
| 2026-05-05 | 20.25 | 20.25 | 20.22 | 20.24 | +0.640% | 2,042 | +11.749% |
| 2026-05-04 | 19.97 | 20.11 | 19.97 | 20.11 | +0.732% | 1,261 | +12.464% |
| 2026-05-01 | 19.90 | 19.96 | 19.90 | 19.96 | +0.733% | 7,422 | +13.287% |
| 2026-04-30 | 19.83 | 19.83 | 19.82 | 19.82 | +0.128% | 415 | +14.117% |
| 2026-04-29 | 19.89 | 19.89 | 19.79 | 19.79 | -0.428% | 1,043 | +14.263% |
| 2026-04-28 | 19.86 | 19.88 | 19.86 | 19.88 | -0.274% | 288 | +13.774% |
| 2026-04-27 | 19.93 | 19.93 | 19.92 | 19.93 | -0.477% | 1,648 | +13.462% |
| 2026-04-24 | 20.08 | 20.09 | 20.02 | 20.03 | -0.197% | 3,037 | +12.920% |
| 2026-04-23 | 20.07 | 20.09 | 20.07 | 20.07 | -0.498% | 6,540 | +12.697% |
| 2026-04-22 | 20.20 | 20.20 | 20.17 | 20.17 | +1.408% | 2,335 | +12.136% |
| 2026-04-21 | 19.89 | 19.89 | 19.89 | 19.89 | -0.525% | 125 | +13.715% |
| 2026-04-20 | 19.93 | 19.99 | 19.93 | 19.99 | -0.573% | 1,668 | +13.118% |
| 2026-04-17 | 20.13 | 20.18 | 20.09 | 20.11 | +0.733% | 5,209 | +12.470% |
| 2026-04-16 | 19.93 | 19.96 | 19.86 | 19.96 | -0.032% | 7,329 | +13.295% |
| 2026-04-15 | 19.89 | 19.97 | 19.88 | 19.97 | +0.254% | 8,411 | +13.259% |
| 2026-04-14 | 19.98 | 19.98 | 19.91 | 19.92 | +0.301% | 9,385 | +13.546% |
| 2026-04-13 | 19.77 | 19.86 | 19.77 | 19.86 | +0.127% | 1,079 | +13.888% |
| 2026-04-10 | 19.82 | 19.85 | 19.82 | 19.83 | +0.139% | 5,712 | +14.033% |
| 2026-04-09 | 19.74 | 19.81 | 19.74 | 19.81 | +0.240% | 4,766 | +14.191% |
| 2026-04-08 | 19.77 | 19.77 | 19.75 | 19.76 | +0.125% | 394 | +14.465% |
| 2026-04-07 | 19.73 | 19.73 | 19.73 | 19.73 | -0.027% | 129 | +14.609% |
| 2026-04-06 | 19.76 | 19.78 | 19.74 | 19.74 | +0.289% | 6,151 | +14.577% |
| 2026-04-02 | 19.67 | 19.70 | 19.67 | 19.68 | -0.237% | 11,341 | +14.908% |
| 2026-04-01 | 19.76 | 19.77 | 19.73 | 19.73 | -0.022% | 5,683 | +14.636% |
| 2026-03-31 | 19.72 | 19.75 | 19.71 | 19.73 | +0.023% | 2,703 | +14.610% |
| 2026-03-30 | 19.79 | 19.79 | 19.73 | 19.73 | -0.050% | 994 | +14.637% |
| 2026-03-27 | 19.76 | 19.76 | 19.73 | 19.74 | -0.555% | 2,461 | +14.580% |
| 2026-03-26 | 19.88 | 19.89 | 19.85 | 19.85 | -0.501% | 4,699 | +13.944% |
| 2026-03-25 | 19.99 | 20.00 | 19.95 | 19.95 | +0.453% | 1,036 | +13.372% |
| 2026-03-24 | 19.93 | 19.93 | 19.86 | 19.86 | -0.574% | 5,497 | +13.886% |
| 2026-03-23 | 19.96 | 19.97 | 19.96 | 19.97 | +0.023% | 257 | +13.233% |
| 2026-03-20 | 19.99 | 19.99 | 19.94 | 19.97 | -0.024% | 12,292 | +13.259% |
| 2026-03-19 | 19.93 | 19.97 | 19.92 | 19.97 | -0.176% | 1,831 | +13.232% |
| 2026-03-18 | 20.06 | 20.08 | 20.01 | 20.01 | -1.136% | 8,995 | +13.032% |
| 2026-03-17 | 20.20 | 20.25 | 20.19 | 20.24 | +0.198% | 20,363 | +11.748% |
| 2026-03-16 | 20.23 | 20.27 | 20.20 | 20.20 | +0.648% | 11,460 | +11.969% |
| 2026-03-13 | 20.21 | 20.22 | 20.07 | 20.07 | +0.175% | 3,782 | +12.695% |
| 2026-03-12 | 20.04 | 20.05 | 20.00 | 20.04 | -0.097% | 5,328 | +12.891% |
| 2026-03-11 | 20.07 | 20.09 | 20.01 | 20.05 | +0.100% | 6,707 | +12.782% |
| 2026-03-10 | 20.03 | 20.03 | 20.03 | 20.03 | +0.287% | 142 | +12.895% |
| 2026-03-09 | 19.96 | 19.98 | 19.96 | 19.98 | +0.116% | 5,667 | +13.219% |
| 2026-03-06 | 20.04 | 20.04 | 19.93 | 19.95 | -0.852% | 2,957 | +13.350% |
| 2026-03-05 | 20.16 | 20.16 | 20.09 | 20.13 | -0.664% | 1,820 | +12.384% |
| 2026-03-04 | 20.11 | 20.32 | 20.11 | 20.26 | +1.656% | 7,268 | +11.638% |
| 2026-03-03 | 19.88 | 19.98 | 19.84 | 19.93 | -0.250% | 25,518 | +13.486% |
| 2026-03-02 | 19.77 | 20.01 | 19.77 | 19.98 | +1.165% | 10,639 | +13.202% |
| 2026-02-27 | 19.77 | 19.81 | 19.74 | 19.75 | -0.524% | 549 | +14.521% |
| 2026-02-26 | 19.93 | 19.93 | 19.85 | 19.85 | -0.706% | 7,445 | +13.921% |
| 2026-02-25 | 19.87 | 20.00 | 19.87 | 20.00 | +1.320% | 4,294 | +13.117% |
| 2026-02-24 | 19.72 | 19.75 | 19.72 | 19.73 | -0.179% | 2,340 | +14.609% |
| 2026-02-23 | 19.81 | 19.81 | 19.75 | 19.77 | -0.503% | 7,121 | +14.405% |
| 2026-02-20 | 19.91 | 19.91 | 19.87 | 19.87 | -0.072% | 2,081 | +13.829% |
| 2026-02-19 | 19.89 | 19.89 | 19.88 | 19.88 | +0.274% | 830 | +13.747% |
| 2026-02-18 | 19.95 | 19.95 | 19.83 | 19.83 | -0.602% | 12,045 | +14.058% |
| 2026-02-17 | 19.92 | 19.98 | 19.91 | 19.95 | -0.287% | 15,163 | +13.372% |
| 2026-02-13 | 19.99 | 20.04 | 19.99 | 20.01 | +0.996% | 1,784 | +13.047% |
| 2026-02-12 | 19.94 | 19.98 | 19.81 | 19.81 | -0.702% | 6,901 | +14.174% |
| 2026-02-11 | 19.95 | 19.98 | 19.93 | 19.95 | -0.598% | 5,268 | +13.372% |
| 2026-02-10 | 20.09 | 20.10 | 20.07 | 20.07 | -0.495% | 784 | +12.694% |
| 2026-02-09 | 20.11 | 20.19 | 20.09 | 20.17 | +0.149% | 5,631 | +12.136% |
| 2026-02-06 | 20.18 | 20.22 | 20.09 | 20.14 | +0.948% | 8,667 | +12.303% |
| 2026-02-05 | 20.21 | 20.21 | 19.95 | 19.95 | -2.536% | 22,851 | +13.368% |
| 2026-02-04 | 20.52 | 20.52 | 20.39 | 20.47 | -0.776% | 5,226 | +10.492% |
| 2026-02-03 | 20.81 | 20.81 | 20.39 | 20.63 | -0.530% | 5,150 | +9.635% |
| 2026-02-02 | 20.68 | 20.85 | 20.68 | 20.74 | -2.720% | 8,135 | +9.054% |
| 2026-01-30 | 21.27 | 21.39 | 21.14 | 21.32 | -0.467% | 12,260 | +6.087% |
| 2026-01-29 | 21.81 | 21.81 | 21.34 | 21.42 | -2.544% | 16,610 | +5.592% |
| 2026-01-28 | 21.98 | 22.06 | 21.95 | 21.98 | -0.030% | 1,459 | +2.905% |
| 2026-01-27 | 21.82 | 21.99 | 21.77 | 21.99 | +1.085% | 2,057 | +2.874% |
| 2026-01-26 | 21.75 | 21.92 | 21.74 | 21.75 | -1.257% | 9,626 | +3.990% |
| 2026-01-23 | 21.95 | 22.23 | 21.95 | 22.03 | +0.031% | 7,986 | +2.683% |
| 2026-01-22 | 22.03 | 22.10 | 21.96 | 22.02 | -0.452% | 7,872 | +2.715% |
| 2026-01-21 | 22.13 | 22.23 | 22.06 | 22.12 | +0.012% | 15,951 | +2.250% |
| 2026-01-20 | 22.26 | 22.26 | 22.12 | 22.12 | -3.544% | 305 | +2.263% |
| 2026-01-16 | 22.94 | 22.94 | 22.83 | 22.93 | -0.058% | 887 | -1.362% |
| 2026-01-15 | 23.18 | 23.18 | 22.92 | 22.94 | -1.561% | 10,111 | -1.418% |
| 2026-01-14 | 23.18 | 23.32 | 23.16 | 23.31 | +2.250% | 6,678 | -2.957% |
| 2026-01-13 | 22.46 | 22.79 | 22.46 | 22.79 | +1.760% | 1,777 | -0.774% |
| 2026-01-12 | 22.44 | 22.44 | 22.36 | 22.40 | +0.620% | 10,224 | +0.972% |
| 2026-01-09 | 22.43 | 22.43 | 22.26 | 22.26 | -0.374% | 16,278 | +1.598% |
| 2026-01-08 | 22.27 | 22.39 | 22.20 | 22.35 | -0.243% | 15,143 | +1.219% |
| 2026-01-07 | 22.49 | 22.49 | 22.38 | 22.40 | -0.820% | 8,918 | +0.972% |
| 2026-01-06 | 22.81 | 22.82 | 22.57 | 22.59 | -1.116% | 479 | +0.145% |
| 2026-01-05 | 22.78 | 22.94 | 22.78 | 22.84 | +2.795% | 717 | -0.973% |
| 2026-01-02 | 22.29 | 22.38 | 22.22 | 22.22 | +1.133% | 23,511 | +1.795% |
| 2025-12-31 | 22.09 | 22.09 | 21.96 | 21.97 | -0.047% | 209,084 | +2.949% |
| 2025-12-30 | 22.00 | 22.15 | 21.98 | 21.98 | +0.230% | 18,498 | +2.900% |
| 2025-12-29 | 21.95 | 22.02 | 21.93 | 21.93 | -0.340% | 22,582 | +3.136% |
| 2025-12-26 | 22.00 | 22.00 | 22.00 | 22.00 | +0.098% | 629 | +2.786% |
| 2025-12-24 | 22.02 | 22.02 | 21.98 | 21.98 | -0.573% | 496 | +2.887% |
| 2025-12-23 | 22.05 | 22.11 | 22.04 | 22.11 | -0.099% | 8,099 | +2.297% |
| 2025-12-22 | 22.31 | 22.31 | 22.09 | 22.13 | -0.172% | 3,368 | +2.196% |
| 2025-12-19 | 22.17 | 22.19 | 22.03 | 22.17 | +1.749% | 57,552 | +2.020% |
| 2025-12-18 | 22.19 | 22.19 | 21.79 | 21.79 | -0.618% | 4,709 | +3.804% |
| 2025-12-17 | 22.10 | 22.10 | 21.92 | 21.92 | -0.974% | 562 | +3.163% |
| 2025-12-16 | 22.10 | 22.14 | 22.10 | 22.14 | +1.097% | 111 | +2.158% |
| 2025-12-15 | 22.35 | 22.35 | 21.88 | 21.90 | -2.365% | 2,708 | +3.279% |
| 2025-12-12 | 22.71 | 22.71 | 22.42 | 22.43 | -2.366% | 686 | +0.836% |
| 2025-12-11 | 22.86 | 22.97 | 22.84 | 22.97 | -0.533% | 2,263 | -1.550% |
| 2025-12-10 | 23.25 | 23.25 | 23.10 | 23.10 | -0.185% | 2,200 | -2.075% |
| 2025-12-09 | 22.82 | 23.26 | 22.82 | 23.14 | +1.339% | 1,177 | -2.256% |
| 2025-12-08 | 22.77 | 22.83 | 22.77 | 22.83 | +0.705% | 4,055 | -0.947% |
| 2025-12-05 | 22.71 | 22.71 | 22.67 | 22.67 | -1.672% | 514 | -0.249% |
| 2025-12-04 | 22.98 | 23.06 | 22.97 | 23.06 | -0.424% | 1,733 | -1.917% |
| 2025-12-03 | 23.04 | 23.19 | 23.04 | 23.16 | +0.950% | 3,110 | -2.333% |
| 2025-12-02 | 22.85 | 23.08 | 22.85 | 22.94 | +2.995% | 3,784 | -1.405% |
| 2025-12-01 | 22.37 | 22.37 | 22.15 | 22.27 | -2.627% | 16,566 | +1.548% |
| 2025-11-28 | 22.87 | 22.87 | 22.87 | 22.87 | +0.318% | 23 | -1.120% |
| 2025-11-26 | 22.59 | 22.82 | 22.59 | 22.80 | +1.075% | 2,300 | -0.805% |
| 2025-11-25 | 22.51 | 22.56 | 22.51 | 22.56 | -0.928% | 222 | +0.262% |
| 2025-11-24 | 22.45 | 22.77 | 22.45 | 22.77 | +2.257% | 3,214 | -0.669% |
| 2025-11-21 | 22.15 | 22.35 | 22.09 | 22.27 | -0.846% | 15,683 | +1.573% |
| 2025-11-20 | 22.87 | 22.87 | 22.46 | 22.46 | -1.503% | 2,518 | +0.714% |
| 2025-11-19 | 22.95 | 22.95 | 22.78 | 22.80 | -1.760% | 4,708 | -0.799% |
| 2025-11-18 | 23.21 | 23.21 | 23.16 | 23.21 | +0.731% | 392 | -2.545% |
| 2025-11-17 | 23.39 | 23.39 | 23.04 | 23.04 | -1.372% | 4,014 | -1.832% |
| 2025-11-14 | 23.36 | 23.36 | 23.36 | 23.36 | -1.895% | 156 | -3.179% |
| 2025-11-13 | 24.29 | 24.29 | 23.81 | 23.81 | -1.690% | 13,967 | -5.014% |
| 2025-11-12 | 24.56 | 24.56 | 24.22 | 24.22 | -0.686% | 252 | -6.619% |
| 2025-11-11 | 24.43 | 24.43 | 24.39 | 24.39 | -1.568% | 111 | -7.259% |
| 2025-11-10 | 24.70 | 24.78 | 24.70 | 24.78 | +1.058% | 140 | -8.714% |
| 2025-11-07 | 24.52 | 24.52 | 24.52 | 24.52 | +1.520% | 41 | -7.748% |
| 2025-11-06 | 24.08 | 24.18 | 24.08 | 24.15 | -1.391% | 2,244 | -6.346% |
| 2025-11-05 | 24.47 | 24.49 | 24.45 | 24.49 | +1.469% | 4,192 | -7.648% |
| 2025-11-04 | 24.14 | 24.14 | 24.14 | 24.14 | -2.873% | 106 | -6.291% |
| 2025-11-03 | 24.84 | 24.85 | 24.84 | 24.85 | -1.632% | 193 | -8.984% |
| 2025-10-31 | 25.26 | 25.26 | 25.26 | 25.26 | +1.732% | 0 | -10.469% |
| 2025-10-30 | 24.98 | 24.98 | 24.83 | 24.83 | -2.004% | 1,795 | -8.918% |
| 2025-10-29 | 25.34 | 25.34 | 25.34 | 25.34 | -1.555% | 100 | -10.743% |
| 2025-10-28 | 25.83 | 25.87 | 25.74 | 25.74 | -0.426% | 246 | -12.131% |
| 2025-10-27 | 25.93 | 25.93 | 25.85 | 25.85 | +1.994% | 689 | -12.506% |
| 2025-10-24 | 25.35 | 25.35 | 25.35 | 25.35 | +0.078% | 217 | -10.761% |
| 2025-10-23 | 25.30 | 25.43 | 25.30 | 25.33 | +1.170% | 2,735 | -10.692% |
| 2025-10-22 | 25.05 | 25.06 | 25.00 | 25.03 | -1.777% | 5,362 | -9.647% |
| 2025-10-21 | 25.49 | 25.49 | 25.49 | 25.49 | +0.375% | 41 | -11.252% |
| 2025-10-20 | 25.44 | 25.46 | 25.38 | 25.39 | +1.785% | 563 | -10.920% |
| 2025-10-17 | 24.83 | 24.97 | 24.52 | 24.95 | -0.855% | 4,683 | -9.329% |
| 2025-10-16 | 25.41 | 25.42 | 25.06 | 25.16 | -1.182% | 14,111 | -10.104% |
| 2025-10-15 | 25.53 | 25.58 | 25.39 | 25.46 | -0.815% | 20,797 | -11.167% |
| 2025-10-14 | 25.30 | 25.73 | 25.22 | 25.67 | -1.280% | 75,589 | -11.890% |
| 2025-10-13 | 25.88 | 26.05 | 25.78 | 26.00 | -0.567% | 43,250 | -13.018% |
| 2025-10-10 | 26.69 | 26.72 | 26.12 | 26.15 | -1.195% | 35,331 | -13.512% |
| 2025-10-09 | 26.63 | 26.63 | 26.40 | 26.47 | -0.926% | 5,064 | -14.546% |
| 2025-10-08 | 26.68 | 26.73 | 26.60 | 26.71 | +0.537% | 1,592 | -15.337% |
| 2025-10-07 | 26.71 | 26.71 | 26.50 | 26.57 | -1.645% | 5,246 | -14.882% |
| 2025-10-06 | 27.08 | 27.08 | 27.02 | 27.02 | +0.627% | 1,285 | -16.282% |
| 2025-10-03 | 26.99 | 26.99 | 26.75 | 26.85 | +0.726% | 705 | -15.757% |
| 2025-10-02 | 26.47 | 26.67 | 26.39 | 26.65 | +1.617% | 2,825 | -15.145% |
| 2025-10-01 | 26.26 | 26.26 | 26.23 | 26.23 | +1.437% | 462 | -13.773% |
| 2025-09-30 | 25.74 | 25.86 | 25.71 | 25.86 | +0.044% | 883 | -12.533% |
| 2025-09-29 | 25.70 | 25.85 | 25.69 | 25.85 | +2.402% | 1,309 | -12.495% |
| 2025-09-26 | 25.23 | 25.25 | 25.23 | 25.24 | +0.017% | 840 | -10.393% |
| 2025-09-25 | 25.55 | 25.55 | 25.21 | 25.24 | -1.955% | 8,197 | -10.378% |
| 2025-09-24 | 25.73 | 25.77 | 25.69 | 25.74 | +0.823% | 1,554 | -12.130% |
| 2025-09-23 | 25.72 | 25.72 | 25.53 | 25.53 | -0.314% | 4,959 | -11.407% |
| 2025-09-22 | 25.76 | 25.76 | 25.61 | 25.61 | -1.384% | 2,932 | -11.686% |
| 2025-09-19 | 26.15 | 26.17 | 25.97 | 25.97 | -1.167% | 4,738 | -12.908% |
| 2025-09-18 | 26.34 | 26.34 | 26.28 | 26.28 | +0.933% | 3,296 | -13.924% |
| 2025-09-17 | 26.02 | 26.04 | 26.02 | 26.03 | -0.576% | 1,730 | -13.121% |
| 2025-09-16 | 25.95 | 26.18 | 25.95 | 26.18 | +0.632% | 2,683 | -13.621% |
| 2025-09-15 | 25.95 | 26.05 | 25.93 | 26.02 | -0.680% | 2,452 | -13.075% |
| 2025-09-12 | 26.20 | 26.20 | 26.20 | 26.20 | +0.921% | 559 | -13.667% |
| 2025-09-11 | 25.97 | 25.99 | 25.96 | 25.96 | +0.660% | 6,008 | -12.871% |
| 2025-09-10 | 25.89 | 25.89 | 25.79 | 25.79 | +1.054% | 1,737 | -12.296% |
| 2025-09-09 | 25.69 | 25.69 | 25.47 | 25.52 | -0.468% | 4,896 | -11.372% |
| 2025-09-08 | 25.61 | 25.68 | 25.60 | 25.64 | +0.445% | 8,996 | -11.787% |
| 2025-09-05 | 25.64 | 25.64 | 25.44 | 25.53 | +0.877% | 2,094 | -11.394% |
| 2025-09-04 | 25.40 | 25.42 | 25.27 | 25.30 | -1.159% | 4,630 | -10.617% |
| 2025-09-03 | 25.45 | 25.60 | 25.45 | 25.60 | +0.674% | 2,319 | -11.654% |
| 2025-09-02 | 25.45 | 25.49 | 25.35 | 25.43 | +1.459% | 3,709 | -11.059% |
| 2025-08-29 | 25.30 | 25.30 | 25.06 | 25.06 | -1.681% | 1,031 | -9.761% |
| 2025-08-28 | 25.67 | 25.68 | 25.49 | 25.49 | -0.036% | 11,916 | -11.277% |
| 2025-08-27 | 25.42 | 25.57 | 25.42 | 25.50 | +0.551% | 13,030 | -11.309% |
| 2025-08-26 | 25.35 | 25.36 | 25.20 | 25.36 | +0.012% | 7,807 | -10.820% |
| 2025-08-25 | 25.47 | 25.54 | 25.36 | 25.36 | -2.328% | 4,297 | -10.809% |
| 2025-08-22 | 25.94 | 26.00 | 25.94 | 25.96 | +1.918% | 1,892 | -12.885% |
| 2025-08-21 | 25.57 | 25.57 | 25.45 | 25.47 | -0.896% | 2,461 | -11.214% |
| 2025-08-20 | 25.62 | 25.72 | 25.50 | 25.70 | +0.632% | 2,455 | -12.010% |
| 2025-08-19 | 25.77 | 25.77 | 25.52 | 25.54 | -1.491% | 3,664 | -11.453% |
| 2025-08-18 | 25.95 | 25.96 | 25.89 | 25.93 | -0.047% | 1,704 | -12.774% |
| 2025-08-15 | 26.07 | 26.07 | 25.92 | 25.94 | -0.408% | 714 | -12.815% |
| 2025-08-14 | 26.11 | 26.18 | 26.03 | 26.05 | -2.000% | 8,645 | -13.170% |
| 2025-08-13 | 26.42 | 26.58 | 26.42 | 26.58 | +1.334% | 1,850 | -14.907% |
| 2025-08-12 | 26.14 | 26.27 | 26.14 | 26.23 | +0.261% | 732 | -13.771% |
| 2025-08-11 | 26.32 | 26.32 | 26.16 | 26.16 | +1.030% | 2,806 | -13.546% |
| 2025-08-08 | 25.97 | 25.97 | 25.89 | 25.89 | -0.415% | 3,234 | -12.656% |
| 2025-08-07 | 25.88 | 26.00 | 25.88 | 26.00 | +0.930% | 14,340 | -13.018% |
| 2025-08-06 | 25.77 | 25.77 | 25.76 | 25.76 | +0.800% | 3,087 | -12.209% |
| 2025-08-05 | 25.46 | 25.60 | 25.46 | 25.56 | -0.278% | 4,621 | -11.506% |
| 2025-08-04 | 25.54 | 25.77 | 25.54 | 25.63 | +0.746% | 8,577 | -11.753% |
| 2025-08-01 | 25.68 | 25.71 | 25.43 | 25.44 | -1.661% | 23,362 | -11.094% |
| 2025-07-31 | 26.09 | 26.40 | 25.87 | 25.87 | +0.075% | 138,956 | -12.570% |
| 2025-07-30 | 25.98 | 26.00 | 25.78 | 25.85 | -0.461% | 4,518 | -12.504% |
| 2025-07-29 | 26.10 | 26.11 | 25.90 | 25.97 | -0.000% | 8,982 | -12.908% |
| 2025-07-28 | 26.05 | 26.05 | 25.94 | 25.97 | +0.659% | 14,187 | -12.908% |
| 2025-07-25 | 25.78 | 25.83 | 25.65 | 25.80 | -0.960% | 10,439 | -12.334% |
| 2025-07-24 | 26.05 | 26.13 | 25.99 | 26.05 | +0.308% | 8,161 | -13.175% |
| 2025-07-23 | 25.96 | 26.02 | 25.87 | 25.97 | -0.346% | 4,020 | -12.908% |
| 2025-07-22 | 26.08 | 26.15 | 25.93 | 26.06 | +0.813% | 15,142 | -13.209% |
| 2025-07-21 | 26.02 | 26.06 | 25.77 | 25.85 | -0.195% | 6,865 | -12.504% |
| 2025-07-18 | 26.07 | 26.07 | 25.87 | 25.90 | -0.662% | 4,530 | -12.674% |
| 2025-07-17 | 26.05 | 26.19 | 26.05 | 26.07 | -0.086% | 742 | -13.252% |
| 2025-07-16 | 26.05 | 26.15 | 26.04 | 26.10 | +1.182% | 7,939 | -13.327% |
| 2025-07-15 | 26.04 | 26.07 | 25.79 | 25.79 | -1.837% | 7,927 | -12.302% |
| 2025-07-14 | 26.46 | 26.47 | 26.24 | 26.27 | +1.083% | 20,686 | -13.913% |
| 2025-07-11 | 25.92 | 26.01 | 25.82 | 25.99 | +2.109% | 20,627 | -12.981% |
| 2025-07-10 | 25.29 | 25.51 | 25.18 | 25.45 | +0.296% | 65,656 | -11.146% |
| 2025-07-09 | 24.99 | 25.38 | 24.97 | 25.38 | +1.452% | 27,180 | -10.883% |
| 2025-07-08 | 25.02 | 25.02 | 25.01 | 25.02 | 0.000% | 48,723 | -9.589% |