CBXA
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April
stockBATSETF
EODOct 2, 2026 4:00:00 PM EDT
23.85USD-0.036%(-0.01)8
CBXA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.85 | 23.85 | 23.85 | 23.85 | -0.036% | 16 | 0.000% |
| 2026-10-01 | 23.85 | 23.85 | 23.85 | 23.85 | +0.479% | 19 | -0.036% |
| 2026-09-30 | 23.79 | 23.79 | 23.74 | 23.74 | +0.084% | 113 | +0.443% |
| 2026-09-29 | 23.64 | 23.72 | 23.64 | 23.72 | +0.107% | 112 | +0.528% |
| 2026-09-28 | 23.69 | 23.70 | 23.69 | 23.70 | -0.147% | 116 | +0.636% |
| 2026-09-25 | 23.68 | 23.73 | 23.68 | 23.73 | +0.027% | 112 | +0.488% |
| 2026-09-24 | 23.70 | 23.72 | 23.70 | 23.72 | +0.041% | 237 | +0.514% |
| 2026-09-23 | 23.71 | 23.71 | 23.71 | 23.71 | -0.665% | 13 | +0.556% |
| 2026-09-22 | 23.87 | 23.87 | 23.87 | 23.87 | +0.105% | 12 | -0.113% |
| 2026-09-21 | 23.82 | 23.85 | 23.82 | 23.85 | +1.803% | 1,183 | -0.008% |
| 2026-09-18 | 23.43 | 23.43 | 23.43 | 23.43 | +2.039% | 100 | +1.795% |
| 2026-09-17 | 22.96 | 22.96 | 22.96 | 22.96 | +0.402% | 12 | +3.871% |
| 2026-09-16 | 22.87 | 22.87 | 22.87 | 22.87 | +0.117% | 12 | +4.289% |
| 2026-09-15 | 22.83 | 22.84 | 22.83 | 22.84 | -1.325% | 184 | +4.411% |
| 2026-09-14 | 23.09 | 23.14 | 23.08 | 23.14 | +0.728% | 6,167 | +3.027% |
| 2026-09-11 | 22.98 | 22.98 | 22.98 | 22.98 | +0.222% | 12 | +3.778% |
| 2026-09-10 | 22.93 | 22.93 | 22.93 | 22.93 | -0.361% | 12 | +4.008% |
| 2026-09-09 | 23.01 | 23.01 | 23.01 | 23.01 | -0.066% | 12 | +3.632% |
| 2026-09-08 | 23.03 | 23.03 | 23.03 | 23.03 | -0.532% | 14 | +3.564% |
| 2026-09-04 | 23.15 | 23.15 | 23.15 | 23.15 | -0.682% | 15 | +3.013% |
| 2026-09-03 | 23.31 | 23.31 | 23.31 | 23.31 | +1.655% | 14 | +2.311% |
| 2026-09-02 | 22.93 | 22.93 | 22.93 | 22.93 | -0.034% | 12 | +4.004% |
| 2026-09-01 | 22.93 | 22.94 | 22.93 | 22.94 | -0.569% | 417 | +3.968% |
| 2026-08-31 | 23.07 | 23.07 | 23.07 | 23.07 | +0.638% | 19 | +3.377% |
| 2026-08-28 | 22.92 | 22.92 | 22.92 | 22.92 | -0.787% | 12 | +4.037% |
| 2026-08-27 | 23.10 | 23.10 | 23.10 | 23.10 | +0.532% | 14 | +3.218% |
| 2026-08-26 | 22.98 | 22.98 | 22.98 | 22.98 | +0.068% | 12 | +3.767% |
| 2026-08-25 | 22.96 | 22.96 | 22.96 | 22.96 | +0.095% | 13 | +3.838% |
| 2026-08-24 | 22.90 | 22.95 | 22.86 | 22.94 | +0.669% | 3,221 | +3.936% |
| 2026-08-21 | 22.79 | 22.79 | 22.79 | 22.79 | +1.942% | 16 | +4.631% |
| 2026-08-20 | 22.36 | 22.36 | 22.36 | 22.36 | +1.990% | 42 | +6.663% |
| 2026-08-19 | 21.89 | 21.92 | 21.89 | 21.92 | +2.025% | 438 | +8.785% |
| 2026-08-18 | 21.50 | 21.50 | 21.48 | 21.48 | +0.303% | 240 | +10.988% |
| 2026-08-17 | 21.48 | 21.48 | 21.42 | 21.42 | +0.753% | 238 | +11.324% |
| 2026-08-14 | 21.26 | 21.26 | 21.26 | 21.26 | -0.538% | 238 | +12.162% |
| 2026-08-13 | 21.38 | 21.38 | 21.38 | 21.38 | +0.022% | 13 | +11.559% |
| 2026-08-12 | 21.36 | 21.37 | 21.35 | 21.37 | -0.047% | 794 | +11.584% |
| 2026-08-11 | 21.38 | 21.38 | 21.38 | 21.38 | -0.232% | 13 | +11.532% |
| 2026-08-10 | 21.48 | 21.48 | 21.43 | 21.43 | -0.655% | 114 | +11.273% |
| 2026-08-07 | 21.57 | 21.57 | 21.57 | 21.57 | +0.477% | 12 | +10.544% |
| 2026-08-06 | 21.47 | 21.47 | 21.47 | 21.47 | -0.141% | 12 | +11.071% |
| 2026-08-05 | 21.50 | 21.50 | 21.50 | 21.50 | +0.255% | 19 | +10.914% |
| 2026-08-04 | 21.44 | 21.44 | 21.44 | 21.44 | +0.161% | 22 | +11.197% |
| 2026-08-03 | 21.39 | 21.41 | 21.38 | 21.41 | +0.454% | 2,412 | +11.376% |
| 2026-07-31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.075% | 40 | +11.881% |
| 2026-07-30 | 21.53 | 21.57 | 21.51 | 21.55 | +0.867% | 6,193 | +10.678% |
| 2026-07-29 | 21.48 | 21.50 | 21.35 | 21.36 | -0.322% | 3,861 | +11.637% |
| 2026-07-28 | 21.43 | 21.43 | 21.43 | 21.43 | -0.516% | 12 | +11.278% |
| 2026-07-27 | 21.46 | 21.54 | 21.46 | 21.54 | +0.350% | 545 | +10.704% |
| 2026-07-24 | 21.45 | 21.46 | 21.44 | 21.46 | -0.135% | 457 | +11.091% |
| 2026-07-23 | 21.49 | 21.49 | 21.49 | 21.49 | -0.627% | 97 | +10.941% |
| 2026-07-22 | 21.61 | 21.64 | 21.61 | 21.63 | -0.230% | 1,012 | +10.245% |
| 2026-07-21 | 21.68 | 21.68 | 21.68 | 21.68 | +0.546% | 62 | +9.992% |
| 2026-07-20 | 21.48 | 21.59 | 21.48 | 21.56 | +0.641% | 8,087 | +10.593% |
| 2026-07-17 | 21.32 | 21.42 | 21.28 | 21.42 | -0.095% | 12,269 | +11.302% |
| 2026-07-16 | 21.45 | 21.50 | 21.41 | 21.44 | -0.374% | 3,804 | +11.196% |
| 2026-07-15 | 21.56 | 21.56 | 21.53 | 21.53 | +0.274% | 2,312 | +10.781% |
| 2026-07-14 | 21.43 | 21.47 | 21.43 | 21.47 | +1.327% | 1,147 | +11.085% |
| 2026-07-13 | 21.24 | 21.27 | 21.17 | 21.18 | -0.965% | 5,986 | +12.559% |
| 2026-07-10 | 21.45 | 21.45 | 21.39 | 21.39 | +0.484% | 1,514 | +11.473% |
| 2026-07-09 | 21.23 | 21.29 | 21.23 | 21.29 | +0.493% | 325 | +12.013% |
| 2026-07-08 | 21.19 | 21.20 | 21.18 | 21.18 | -0.769% | 2,664 | +12.565% |
| 2026-07-07 | 21.29 | 21.35 | 21.28 | 21.35 | -0.056% | 3,479 | +11.700% |
| 2026-07-06 | 21.16 | 21.36 | 21.13 | 21.36 | +1.115% | 7,646 | +11.637% |
| 2026-07-02 | 21.18 | 21.18 | 21.10 | 21.12 | +0.882% | 4,005 | +12.882% |
| 2026-07-01 | 20.88 | 20.96 | 20.88 | 20.94 | +0.706% | 3,876 | +13.877% |
| 2026-06-30 | 20.82 | 20.84 | 20.77 | 20.79 | -0.895% | 3,930 | +14.681% |
| 2026-06-29 | 21.02 | 21.02 | 20.92 | 20.98 | +0.083% | 2,897 | +13.654% |
| 2026-06-26 | 21.03 | 21.03 | 20.96 | 20.96 | +0.144% | 320 | +13.749% |
| 2026-06-25 | 21.08 | 21.09 | 20.93 | 20.93 | -0.128% | 4,204 | +13.913% |
| 2026-06-24 | 21.17 | 21.17 | 20.96 | 20.96 | -1.235% | 10,575 | +13.768% |
| 2026-06-23 | 21.22 | 21.22 | 21.22 | 21.22 | -1.107% | 33 | +12.362% |
| 2026-06-22 | 21.46 | 21.46 | 21.46 | 21.46 | +0.750% | 46 | +11.119% |
| 2026-06-18 | 21.39 | 21.40 | 21.23 | 21.30 | -0.373% | 3,522 | +11.952% |
| 2026-06-17 | 21.54 | 21.57 | 21.38 | 21.38 | -0.727% | 3,530 | +11.534% |
| 2026-06-16 | 21.62 | 21.62 | 21.54 | 21.54 | -0.545% | 1,217 | +10.723% |
| 2026-06-15 | 21.69 | 21.69 | 21.64 | 21.65 | +1.431% | 1,895 | +10.120% |
| 2026-06-12 | 21.30 | 21.40 | 21.30 | 21.35 | -0.021% | 1,643 | +11.696% |
| 2026-06-11 | 21.27 | 21.35 | 21.27 | 21.35 | +0.893% | 2,165 | +11.673% |
| 2026-06-10 | 21.20 | 21.20 | 21.16 | 21.16 | -0.031% | 1,346 | +12.671% |
| 2026-06-09 | 21.23 | 21.23 | 21.11 | 21.17 | -0.692% | 8,976 | +12.636% |
| 2026-06-08 | 21.35 | 21.39 | 21.32 | 21.32 | +1.519% | 4,366 | +11.857% |
| 2026-06-05 | 21.17 | 21.17 | 20.91 | 21.00 | -1.622% | 11,729 | +13.556% |
| 2026-06-04 | 21.39 | 21.42 | 21.33 | 21.35 | -0.814% | 866 | +11.715% |
| 2026-06-03 | 21.69 | 21.69 | 21.52 | 21.52 | -0.828% | 2,246 | +10.806% |
| 2026-06-02 | 21.86 | 21.88 | 21.70 | 21.70 | -1.897% | 5,806 | +9.888% |
| 2026-06-01 | 22.18 | 22.18 | 22.12 | 22.12 | -0.987% | 6,079 | +7.803% |
| 2026-05-29 | 22.31 | 22.38 | 22.27 | 22.34 | +0.092% | 4,539 | +6.740% |
| 2026-05-28 | 22.27 | 22.32 | 22.26 | 22.32 | -0.664% | 1,034 | +6.838% |
| 2026-05-27 | 22.46 | 22.48 | 22.45 | 22.47 | -0.455% | 2,528 | +6.128% |
| 2026-05-26 | 22.59 | 22.70 | 22.57 | 22.57 | +0.234% | 639 | +5.645% |
| 2026-05-22 | 22.64 | 22.64 | 22.52 | 22.52 | -0.732% | 1,062 | +5.892% |
| 2026-05-21 | 22.61 | 22.69 | 22.61 | 22.68 | +0.002% | 5,879 | +5.117% |
| 2026-05-20 | 22.65 | 22.68 | 22.61 | 22.68 | +0.357% | 565 | +5.119% |
| 2026-05-19 | 22.61 | 22.61 | 22.60 | 22.60 | +0.062% | 811 | +5.494% |
| 2026-05-18 | 22.59 | 22.59 | 22.59 | 22.59 | -0.730% | 824 | +5.560% |
| 2026-05-15 | 22.76 | 22.76 | 22.76 | 22.76 | -0.715% | 6 | +4.789% |
| 2026-05-14 | 22.79 | 22.92 | 22.79 | 22.92 | +0.616% | 841 | +4.040% |
| 2026-05-13 | 22.82 | 22.82 | 22.78 | 22.78 | -0.483% | 1,438 | +4.681% |
| 2026-05-12 | 22.89 | 22.89 | 22.89 | 22.89 | -0.409% | 155 | +4.175% |
| 2026-05-11 | 22.92 | 22.98 | 22.92 | 22.98 | +0.564% | 13,545 | +3.750% |
| 2026-05-08 | 22.81 | 22.88 | 22.81 | 22.86 | +0.131% | 5,410 | +4.335% |
| 2026-05-07 | 22.85 | 22.85 | 22.82 | 22.82 | -0.342% | 1,230 | +4.472% |
| 2026-05-06 | 22.90 | 22.90 | 22.90 | 22.90 | +0.081% | 4 | +4.114% |
| 2026-05-05 | 22.88 | 22.88 | 22.88 | 22.88 | +0.329% | 6 | +4.198% |
| 2026-05-04 | 22.75 | 22.85 | 22.75 | 22.81 | +0.531% | 4,000 | +4.541% |
| 2026-05-01 | 22.69 | 22.69 | 22.69 | 22.69 | +0.686% | 46 | +5.096% |
| 2026-04-30 | 22.55 | 22.55 | 22.53 | 22.53 | +0.312% | 340 | +5.818% |
| 2026-04-29 | 22.46 | 22.46 | 22.46 | 22.46 | -0.068% | 27 | +6.148% |
| 2026-04-28 | 22.48 | 22.48 | 22.48 | 22.48 | -0.201% | 17 | +6.076% |
| 2026-04-27 | 22.53 | 22.55 | 22.51 | 22.52 | -0.397% | 1,611 | +5.863% |
| 2026-04-24 | 22.61 | 22.61 | 22.61 | 22.61 | +0.155% | 87 | +5.443% |
| 2026-04-23 | 22.57 | 22.59 | 22.56 | 22.58 | -0.375% | 2,750 | +5.607% |
| 2026-04-22 | 22.64 | 22.66 | 22.64 | 22.66 | +1.297% | 227 | +5.211% |
| 2026-04-21 | 22.45 | 22.45 | 22.37 | 22.37 | -0.357% | 313 | +6.575% |
| 2026-04-20 | 22.35 | 22.45 | 22.34 | 22.45 | -0.405% | 4,414 | +6.194% |
| 2026-04-17 | 22.40 | 22.55 | 22.40 | 22.55 | +0.850% | 1,833 | +5.765% |
| 2026-04-16 | 22.24 | 22.39 | 22.24 | 22.36 | +0.386% | 2,977 | +6.664% |
| 2026-04-15 | 22.29 | 22.29 | 22.26 | 22.27 | +0.022% | 8,506 | +7.075% |
| 2026-04-14 | 22.29 | 22.32 | 22.27 | 22.27 | +0.429% | 1,080 | +7.099% |
| 2026-04-13 | 22.08 | 22.19 | 22.08 | 22.17 | -0.006% | 635 | +7.558% |
| 2026-04-10 | 22.08 | 22.19 | 22.07 | 22.17 | +0.324% | 2,427 | +7.552% |
| 2026-04-09 | 22.09 | 22.10 | 22.07 | 22.10 | +0.568% | 2,941 | +7.900% |
| 2026-04-08 | 21.95 | 22.03 | 21.93 | 21.98 | +0.965% | 6,290 | +8.513% |
| 2026-04-07 | 21.78 | 21.78 | 21.77 | 21.77 | -0.531% | 1,099 | +9.560% |
| 2026-04-06 | 21.95 | 21.98 | 21.88 | 21.88 | +0.211% | 7,372 | +8.979% |
| 2026-04-02 | 21.86 | 21.86 | 21.84 | 21.84 | -0.614% | 9,618 | +9.208% |
| 2026-04-01 | 22.04 | 22.04 | 21.97 | 21.97 | +0.012% | 2,809 | +8.538% |
| 2026-03-31 | 22.02 | 22.02 | 21.97 | 21.97 | +0.196% | 1,926 | +8.550% |
| 2026-03-30 | 21.92 | 21.92 | 21.92 | 21.92 | -0.162% | 66 | +8.763% |
| 2026-03-27 | 21.96 | 21.96 | 21.96 | 21.96 | -1.281% | 13 | +8.587% |
| 2026-03-26 | 22.39 | 22.39 | 22.24 | 22.24 | -1.754% | 407 | +7.196% |
| 2026-03-25 | 22.63 | 22.71 | 22.63 | 22.64 | +0.802% | 2,578 | +5.316% |
| 2026-03-24 | 22.46 | 22.46 | 22.46 | 22.46 | -1.153% | 17 | +6.160% |
| 2026-03-23 | 22.72 | 22.72 | 22.72 | 22.72 | -0.026% | 179 | +4.936% |
| 2026-03-20 | 22.73 | 22.73 | 22.73 | 22.73 | -0.252% | 2,005 | +4.908% |
| 2026-03-19 | 22.79 | 22.79 | 22.79 | 22.79 | -0.785% | 13 | +4.644% |
| 2026-03-18 | 22.97 | 22.97 | 22.97 | 22.97 | -3.147% | 5 | +3.823% |
| 2026-03-17 | 23.71 | 23.71 | 23.71 | 23.71 | +0.438% | 10 | +0.556% |
| 2026-03-16 | 23.61 | 23.61 | 23.61 | 23.61 | +2.264% | 75 | +0.996% |
| 2026-03-13 | 23.59 | 23.59 | 23.09 | 23.09 | +0.356% | 1,421 | +3.282% |
| 2026-03-12 | 22.85 | 23.01 | 22.85 | 23.01 | -0.197% | 357 | +3.649% |
| 2026-03-11 | 23.07 | 23.15 | 23.03 | 23.05 | +0.355% | 1,819 | +3.445% |
| 2026-03-10 | 23.17 | 23.19 | 22.97 | 22.97 | +0.559% | 885 | +3.812% |
| 2026-03-09 | 22.92 | 22.92 | 22.77 | 22.84 | +0.354% | 8,115 | +4.393% |
| 2026-03-06 | 22.87 | 22.87 | 22.76 | 22.76 | -2.269% | 5,103 | +4.763% |
| 2026-03-05 | 23.53 | 23.53 | 23.29 | 23.29 | -1.747% | 1,349 | +2.386% |
| 2026-03-04 | 23.75 | 23.80 | 23.67 | 23.70 | +3.963% | 6,339 | +0.597% |
| 2026-03-03 | 22.58 | 22.83 | 22.58 | 22.80 | -0.639% | 725 | +4.583% |
| 2026-03-02 | 22.97 | 22.97 | 22.95 | 22.95 | +2.452% | 1,380 | +3.915% |
| 2026-02-27 | 22.40 | 22.40 | 22.40 | 22.40 | -1.178% | 118 | +6.462% |
| 2026-02-26 | 22.67 | 22.67 | 22.67 | 22.67 | -1.382% | 156 | +5.208% |
| 2026-02-25 | 22.69 | 23.00 | 22.69 | 22.98 | +2.808% | 2,800 | +3.755% |
| 2026-02-24 | 22.36 | 22.36 | 22.36 | 22.36 | -0.078% | 154 | +6.668% |
| 2026-02-23 | 22.37 | 22.37 | 22.37 | 22.37 | -1.790% | 261 | +6.585% |
| 2026-02-20 | 22.79 | 22.81 | 22.78 | 22.78 | +0.051% | 1,687 | +4.677% |
| 2026-02-19 | 22.68 | 22.77 | 22.68 | 22.77 | +0.337% | 1,707 | +4.731% |
| 2026-02-18 | 22.70 | 22.70 | 22.69 | 22.69 | -0.930% | 593 | +5.084% |
| 2026-02-17 | 22.77 | 22.91 | 22.77 | 22.91 | -1.084% | 1,359 | +4.107% |
| 2026-02-13 | 23.00 | 23.16 | 23.00 | 23.16 | +1.851% | 1,039 | +2.979% |
| 2026-02-12 | 22.74 | 22.74 | 22.74 | 22.74 | -1.319% | 1,124 | +4.885% |
| 2026-02-11 | 23.01 | 23.04 | 23.01 | 23.04 | -0.865% | 1,656 | +3.501% |
| 2026-02-10 | 23.23 | 23.24 | 23.23 | 23.24 | -1.314% | 2,160 | +2.605% |
| 2026-02-09 | 23.39 | 23.55 | 23.30 | 23.55 | -0.001% | 11,149 | +1.257% |
| 2026-02-06 | 23.57 | 23.71 | 23.29 | 23.55 | +2.552% | 3,144 | +1.256% |
| 2026-02-05 | 23.48 | 23.54 | 22.96 | 22.96 | -4.615% | 10,333 | +3.840% |
| 2026-02-04 | 23.99 | 24.09 | 23.99 | 24.07 | -2.438% | 806 | -0.952% |
| 2026-02-03 | 24.85 | 24.85 | 24.09 | 24.68 | -1.316% | 3,350 | -3.367% |
| 2026-02-02 | 25.18 | 25.19 | 25.01 | 25.01 | -4.855% | 13,588 | -4.639% |
| 2026-01-30 | 26.02 | 26.30 | 26.02 | 26.28 | -0.172% | 1,259 | -9.269% |
| 2026-01-29 | 26.33 | 26.33 | 26.33 | 26.33 | -4.039% | 119 | -9.426% |
| 2026-01-28 | 27.44 | 27.44 | 27.44 | 27.44 | -0.113% | 3 | -13.085% |
| 2026-01-27 | 27.12 | 27.47 | 27.08 | 27.47 | +1.357% | 1,343 | -13.183% |
| 2026-01-26 | 27.25 | 27.26 | 27.10 | 27.10 | -1.494% | 780 | -12.005% |
| 2026-01-23 | 27.51 | 27.51 | 27.51 | 27.51 | +0.129% | 0 | -13.319% |
| 2026-01-22 | 27.47 | 27.47 | 27.47 | 27.47 | -0.462% | 0 | -13.207% |
| 2026-01-21 | 27.25 | 27.60 | 27.25 | 27.60 | +0.464% | 155 | -13.608% |
| 2026-01-20 | 27.74 | 27.74 | 27.47 | 27.47 | -3.649% | 600 | -13.207% |
| 2026-01-16 | 28.51 | 28.51 | 28.51 | 28.51 | +0.245% | 0 | -16.374% |
| 2026-01-15 | 28.45 | 28.45 | 28.45 | 28.45 | -1.098% | 1 | -16.169% |
| 2026-01-14 | 28.68 | 28.76 | 28.68 | 28.76 | +1.564% | 100 | -17.090% |
| 2026-01-13 | 28.23 | 28.32 | 28.23 | 28.32 | +1.988% | 274 | -15.793% |
| 2026-01-12 | 27.77 | 27.77 | 27.77 | 27.77 | +0.940% | 26 | -14.119% |
| 2026-01-09 | 27.51 | 27.51 | 27.51 | 27.51 | -0.211% | 1 | -13.312% |
| 2026-01-08 | 27.57 | 27.57 | 27.57 | 27.57 | +0.131% | 0 | -13.495% |
| 2026-01-07 | 27.51 | 27.58 | 27.51 | 27.53 | -0.830% | 822 | -13.381% |
| 2026-01-06 | 27.63 | 27.76 | 27.63 | 27.76 | -1.109% | 167 | -14.100% |
| 2026-01-05 | 27.90 | 28.07 | 27.90 | 28.07 | +2.787% | 585 | -15.052% |
| 2026-01-02 | 27.23 | 27.46 | 27.23 | 27.31 | +1.449% | 1,734 | -12.685% |
| 2025-12-31 | 27.01 | 27.02 | 26.92 | 26.92 | -0.400% | 600 | -11.420% |
| 2025-12-30 | 27.12 | 27.13 | 27.03 | 27.03 | +0.552% | 200 | -11.775% |
| 2025-12-29 | 26.88 | 26.88 | 26.88 | 26.88 | -0.071% | 1 | -11.288% |
| 2025-12-26 | 26.81 | 26.90 | 26.81 | 26.90 | +0.052% | 1,811 | -11.351% |
| 2025-12-24 | 26.80 | 26.89 | 26.80 | 26.89 | -0.339% | 200 | -11.305% |
| 2025-12-23 | 26.91 | 26.98 | 26.91 | 26.98 | -0.182% | 329 | -11.606% |
| 2025-12-22 | 27.32 | 27.32 | 27.03 | 27.03 | +0.166% | 295 | -11.767% |
| 2025-12-19 | 27.14 | 27.14 | 26.83 | 26.98 | +1.913% | 298 | -11.620% |
| 2025-12-18 | 27.08 | 27.08 | 26.47 | 26.47 | -0.674% | 237 | -9.930% |
| 2025-12-17 | 26.70 | 26.70 | 26.59 | 26.65 | -1.065% | 241 | -10.537% |
| 2025-12-16 | 26.84 | 26.94 | 26.84 | 26.94 | +1.342% | 203 | -11.490% |
| 2025-12-15 | 26.54 | 26.58 | 26.54 | 26.58 | -2.634% | 258 | -10.302% |
| 2025-12-12 | 27.27 | 27.32 | 27.26 | 27.30 | -2.823% | 1,452 | -12.664% |
| 2025-12-11 | 27.94 | 28.10 | 27.94 | 28.10 | -0.181% | 200 | -15.130% |
| 2025-12-10 | 28.31 | 28.38 | 28.15 | 28.15 | -0.150% | 2,195 | -15.284% |
| 2025-12-09 | 28.19 | 28.19 | 28.19 | 28.19 | +1.357% | 151 | -15.410% |
| 2025-12-08 | 27.81 | 27.81 | 27.81 | 27.81 | +0.961% | 126 | -14.262% |
| 2025-12-05 | 27.63 | 27.63 | 27.46 | 27.55 | -1.580% | 1,497 | -13.439% |
| 2025-12-04 | 27.86 | 27.99 | 27.86 | 27.99 | -0.286% | 225 | -14.806% |
| 2025-12-03 | 28.07 | 28.07 | 28.07 | 28.07 | +1.129% | 27 | -15.050% |
| 2025-12-02 | 27.75 | 27.76 | 27.75 | 27.76 | +3.295% | 113 | -14.091% |
| 2025-12-01 | 26.79 | 26.87 | 26.79 | 26.87 | -2.000% | 906 | -11.260% |
| 2025-11-19 | 27.72 | 27.72 | 27.42 | 27.42 | -1.700% | 452 | -13.035% |
| 2025-11-18 | 27.96 | 27.96 | 27.89 | 27.89 | +0.620% | 126 | -14.514% |
| 2025-11-17 | 27.84 | 27.84 | 27.72 | 27.72 | -1.189% | 4,051 | -13.984% |
| 2025-11-14 | 28.06 | 28.06 | 28.06 | 28.06 | -1.834% | 29 | -15.006% |
| 2025-11-13 | 28.57 | 28.58 | 28.53 | 28.58 | -1.045% | 6,453 | -16.565% |
| 2025-11-12 | 28.88 | 28.88 | 28.88 | 28.88 | -2.294% | 0 | -17.437% |
| 2025-10-31 | 29.56 | 29.56 | 29.56 | 29.56 | +0.918% | 0 | -19.331% |
| 2025-10-30 | 29.39 | 29.39 | 29.29 | 29.29 | -1.938% | 116 | -18.591% |
| 2025-10-27 | 29.87 | 29.87 | 29.87 | 29.87 | +1.772% | 344 | -20.168% |
| 2025-10-20 | 29.35 | 29.35 | 29.35 | 29.35 | +0.721% | 4 | -18.754% |
| 2025-10-16 | 29.14 | 29.14 | 29.14 | 29.14 | -1.852% | 9,538 | -18.168% |
| 2025-10-13 | 29.69 | 29.69 | 29.69 | 29.69 | -0.752% | 11,472 | -19.684% |
| 2025-10-09 | 29.91 | 29.91 | 29.91 | 29.91 | -0.283% | 0 | -20.288% |
| 2025-10-08 | 29.97 | 30.00 | 29.95 | 30.00 | +0.206% | 2,600 | -20.514% |
| 2025-10-07 | 30.05 | 30.05 | 29.91 | 29.94 | -0.670% | 2,174 | -20.350% |
| 2025-10-06 | 30.23 | 30.24 | 30.14 | 30.14 | +0.067% | 1,704 | -20.883% |
| 2025-10-03 | 30.12 | 30.12 | 30.12 | 30.12 | +0.224% | 0 | -20.830% |
| 2025-10-02 | 30.09 | 30.12 | 30.05 | 30.05 | +0.558% | 903 | -20.653% |
| 2025-10-01 | 29.88 | 29.92 | 29.88 | 29.89 | +0.636% | 1,727 | -20.210% |
| 2025-09-30 | 29.67 | 29.70 | 29.67 | 29.70 | -0.145% | 594 | -19.703% |
| 2025-09-29 | 29.68 | 29.74 | 29.68 | 29.74 | +1.433% | 1,200 | -19.819% |
| 2025-09-26 | 29.37 | 29.38 | 29.32 | 29.32 | +0.310% | 490 | -18.671% |
| 2025-09-25 | 29.34 | 29.34 | 29.19 | 29.23 | -1.402% | 2,373 | -18.418% |
| 2025-09-24 | 29.70 | 29.70 | 29.61 | 29.64 | +0.390% | 4,650 | -19.562% |
| 2025-09-23 | 29.53 | 29.53 | 29.53 | 29.53 | -0.017% | 0 | -19.248% |
| 2025-09-22 | 29.63 | 29.63 | 29.53 | 29.53 | -0.972% | 169 | -19.262% |
| 2025-09-19 | 29.82 | 29.82 | 29.82 | 29.82 | -0.438% | 0 | -20.047% |
| 2025-09-18 | 29.96 | 29.96 | 29.96 | 29.96 | +0.438% | 61 | -20.397% |
| 2025-09-17 | 29.83 | 29.83 | 29.83 | 29.83 | -0.084% | 18 | -20.048% |
| 2025-09-16 | 29.85 | 29.85 | 29.85 | 29.85 | +0.252% | 0 | -20.115% |
| 2025-09-15 | 29.78 | 29.78 | 29.78 | 29.78 | -0.234% | 122 | -19.914% |
| 2025-09-12 | 29.84 | 29.84 | 29.84 | 29.84 | +0.336% | 143 | -20.102% |
| 2025-09-11 | 29.75 | 29.75 | 29.75 | 29.75 | +0.236% | 1 | -19.833% |
| 2025-09-10 | 29.60 | 29.73 | 29.58 | 29.68 | +0.593% | 7,593 | -19.644% |
| 2025-09-09 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 0 | -19.167% |
| 2025-09-08 | 29.50 | 29.50 | 29.50 | 29.50 | +0.068% | 487 | -19.167% |
| 2025-09-05 | 29.48 | 29.48 | 29.48 | 29.48 | +0.482% | 95 | -19.112% |
| 2025-09-04 | 29.35 | 29.41 | 29.33 | 29.34 | -0.547% | 300 | -18.722% |
| 2025-09-03 | 29.50 | 29.50 | 29.50 | 29.50 | +0.357% | 0 | -19.167% |
| 2025-09-02 | 29.39 | 29.39 | 29.39 | 29.39 | +0.677% | 0 | -18.878% |
| 2025-08-29 | 29.18 | 29.22 | 29.18 | 29.20 | -0.862% | 1,700 | -18.329% |
| 2025-08-28 | 29.45 | 29.45 | 29.45 | 29.45 | +0.071% | 12 | -19.033% |
| 2025-08-27 | 29.43 | 29.43 | 29.43 | 29.43 | +0.324% | 0 | -18.975% |
| 2025-08-26 | 29.16 | 29.34 | 29.13 | 29.34 | +0.335% | 3,691 | -18.712% |
| 2025-08-25 | 29.25 | 29.25 | 29.22 | 29.24 | -1.261% | 2,009 | -18.440% |
| 2025-08-22 | 29.47 | 29.66 | 29.47 | 29.61 | +1.146% | 3,842 | -19.469% |
| 2025-08-21 | 29.34 | 29.34 | 29.27 | 29.27 | -0.407% | 401 | -18.546% |
| 2025-08-20 | 29.29 | 29.39 | 29.29 | 29.39 | +0.426% | 214 | -18.878% |
| 2025-08-19 | 29.38 | 29.38 | 29.24 | 29.27 | -0.645% | 2,658 | -18.532% |
| 2025-08-18 | 29.42 | 29.46 | 29.42 | 29.46 | +0.119% | 102 | -19.057% |
| 2025-08-15 | 29.45 | 29.45 | 29.43 | 29.43 | -0.037% | 1,001 | -18.961% |
| 2025-08-14 | 29.44 | 29.44 | 29.44 | 29.44 | -0.939% | 0 | -18.991% |
| 2025-08-13 | 29.72 | 29.73 | 29.71 | 29.71 | +0.473% | 1,036 | -19.752% |
| 2025-08-12 | 29.57 | 29.57 | 29.57 | 29.57 | +0.077% | 0 | -19.372% |
| 2025-08-11 | 29.60 | 29.60 | 29.55 | 29.55 | +0.415% | 1,041 | -19.310% |
| 2025-08-08 | 29.44 | 29.44 | 29.43 | 29.43 | -0.119% | 190 | -18.975% |
| 2025-08-07 | 29.46 | 29.46 | 29.46 | 29.46 | +0.375% | 103 | -19.071% |
| 2025-08-06 | 29.31 | 29.36 | 29.31 | 29.36 | +0.553% | 1,059 | -18.768% |
| 2025-08-05 | 29.17 | 29.19 | 29.09 | 29.19 | -0.125% | 3,845 | -18.319% |
| 2025-08-04 | 29.21 | 29.23 | 29.18 | 29.23 | +0.533% | 285 | -18.420% |
| 2025-08-01 | 29.20 | 29.20 | 29.07 | 29.07 | -0.937% | 629 | -17.986% |
| 2025-07-31 | 29.47 | 29.48 | 29.35 | 29.35 | +0.222% | 2,301 | -18.754% |
| 2025-07-30 | 29.37 | 29.37 | 29.29 | 29.29 | -0.306% | 1,000 | -18.574% |
| 2025-07-29 | 29.53 | 29.53 | 29.32 | 29.38 | +0.139% | 865 | -18.823% |
| 2025-07-28 | 29.30 | 29.33 | 29.30 | 29.33 | +0.442% | 177 | -18.710% |
| 2025-07-25 | 29.22 | 29.22 | 29.20 | 29.20 | -0.359% | 394 | -18.350% |
| 2025-07-24 | 29.34 | 29.34 | 29.31 | 29.31 | -0.051% | 3,152 | -18.643% |
| 2025-07-23 | 29.32 | 29.32 | 29.32 | 29.32 | -0.136% | 0 | -18.685% |
| 2025-07-22 | 29.30 | 29.36 | 29.30 | 29.36 | +0.462% | 6,549 | -18.796% |
| 2025-07-21 | 29.21 | 29.23 | 29.21 | 29.23 | -0.290% | 310 | -18.420% |
| 2025-07-18 | 29.32 | 29.32 | 29.32 | 29.32 | -0.310% | 44 | -18.657% |
| 2025-07-17 | 29.37 | 29.41 | 29.37 | 29.41 | +0.044% | 352 | -18.909% |
| 2025-07-16 | 29.39 | 29.39 | 29.39 | 29.39 | +0.448% | 6 | -18.873% |
| 2025-07-15 | 29.50 | 29.50 | 29.26 | 29.26 | -0.906% | 406 | -18.510% |
| 2025-07-14 | 29.54 | 29.57 | 29.52 | 29.53 | +0.537% | 5,501 | -19.248% |
| 2025-07-11 | 29.25 | 29.37 | 29.25 | 29.37 | +1.317% | 712 | -18.814% |
| 2025-07-10 | 29.02 | 29.02 | 28.98 | 28.99 | +0.126% | 5,504 | -17.745% |
| 2025-07-09 | 28.86 | 28.99 | 28.83 | 28.95 | +0.673% | 3,572 | -17.641% |
| 2025-07-08 | 28.81 | 28.83 | 28.76 | 28.76 | +0.366% | 475 | -17.087% |
| 2025-07-07 | 28.61 | 28.66 | 28.59 | 28.66 | +0.052% | 4,487 | -16.783% |
| 2025-07-03 | 28.64 | 28.69 | 28.64 | 28.64 | -0.061% | 5,555 | -16.740% |
| 2025-07-02 | 28.54 | 28.70 | 28.54 | 28.66 | +0.906% | 7,968 | -16.790% |
| 2025-07-01 | 28.48 | 28.48 | 28.40 | 28.40 | -0.447% | 1,180 | -16.036% |
| 2025-06-30 | 28.49 | 28.53 | 28.46 | 28.53 | +0.290% | 1,400 | -16.411% |
| 2025-06-27 | 28.45 | 28.50 | 28.35 | 28.45 | -0.107% | 3,703 | -16.169% |
| 2025-06-26 | 28.42 | 28.48 | 28.42 | 28.48 | +0.176% | 221 | -16.259% |
| 2025-06-25 | 28.50 | 28.50 | 28.43 | 28.43 | +0.764% | 607 | -16.111% |
| 2025-06-24 | 28.24 | 28.27 | 28.21 | 28.21 | +0.724% | 581 | -15.471% |
| 2025-06-23 | 28.01 | 28.01 | 28.01 | 28.01 | +0.168% | 308 | -14.859% |
| 2025-06-20 | 28.07 | 28.12 | 27.87 | 27.96 | -0.116% | 2,900 | -14.716% |
| 2025-06-18 | 27.99 | 28.05 | 27.95 | 27.99 | -0.042% | 8,847 | -14.815% |
| 2025-06-17 | 27.99 | 28.00 | 27.99 | 28.00 | -1.099% | 162 | -14.850% |
| 2025-06-16 | 28.28 | 28.32 | 28.28 | 28.32 | +1.286% | 681 | -15.786% |
| 2025-06-13 | 28.01 | 28.08 | 27.96 | 27.96 | -0.603% | 1,847 | -14.703% |
| 2025-06-12 | 28.14 | 28.25 | 28.13 | 28.13 | -0.422% | 1,538 | -15.218% |
| 2025-06-11 | 28.25 | 28.25 | 28.25 | 28.25 | +0.071% | 403 | -15.576% |
| 2025-06-10 | 28.25 | 28.25 | 28.23 | 28.23 | +0.108% | 145 | -15.516% |
| 2025-06-09 | 28.13 | 28.19 | 28.13 | 28.19 | +1.347% | 2,305 | -15.425% |
| 2025-06-06 | 27.84 | 27.95 | 27.82 | 27.82 | +0.650% | 2,779 | -14.286% |
| 2025-06-05 | 27.80 | 27.80 | 27.64 | 27.64 | -0.858% | 408 | -13.729% |
| 2025-06-04 | 27.93 | 27.95 | 27.88 | 27.88 | -0.125% | 2,874 | -14.469% |
| 2025-06-03 | 27.97 | 27.97 | 27.91 | 27.91 | -0.291% | 321 | -14.575% |
| 2025-06-02 | 27.96 | 28.00 | 27.85 | 28.00 | +0.151% | 6,514 | -14.824% |
| 2025-05-30 | 27.97 | 27.99 | 27.91 | 27.95 | -0.115% | 2,488 | -14.696% |
| 2025-05-29 | 28.07 | 28.11 | 27.90 | 27.99 | -0.198% | 25,405 | -14.794% |
| 2025-05-28 | 28.03 | 28.07 | 28.02 | 28.04 | -0.341% | 8,090 | -14.963% |
| 2025-05-27 | 28.11 | 28.14 | 28.02 | 28.14 | +0.507% | 753 | -15.253% |
| 2025-05-23 | 28.00 | 28.00 | 28.00 | 28.00 | -0.373% | 82 | -14.823% |
| 2025-05-22 | 28.16 | 28.16 | 28.10 | 28.10 | +0.407% | 2,371 | -15.140% |
| 2025-05-21 | 28.00 | 28.05 | 27.85 | 27.99 | +0.237% | 5,890 | -14.795% |
| 2025-05-20 | 27.72 | 27.92 | 27.72 | 27.92 | +0.264% | 4,674 | -14.593% |
| 2025-05-19 | 27.63 | 27.87 | 27.56 | 27.85 | +0.239% | 9,091 | -14.367% |
| 2025-05-16 | 27.71 | 27.78 | 27.66 | 27.78 | +0.411% | 16,994 | -14.162% |
| 2025-05-15 | 27.51 | 27.68 | 27.51 | 27.67 | -0.016% | 6,074 | -13.809% |
| 2025-05-14 | 27.59 | 27.72 | 27.59 | 27.67 | -0.220% | 18,936 | -13.823% |
| 2025-05-13 | 27.69 | 27.76 | 27.62 | 27.73 | +0.604% | 20,002 | -14.013% |
| 2025-05-12 | 27.74 | 27.74 | 27.51 | 27.57 | -0.220% | 45,569 | -13.494% |
| 2025-05-09 | 27.62 | 27.66 | 27.53 | 27.63 | +0.728% | 23,654 | -13.684% |
| 2025-05-08 | 27.25 | 27.45 | 27.25 | 27.43 | +1.429% | 12,066 | -13.056% |
| 2025-05-07 | 27.01 | 27.13 | 27.00 | 27.04 | +0.556% | 9,936 | -11.813% |
| 2025-05-06 | 26.80 | 26.89 | 26.80 | 26.89 | +0.208% | 1,611 | -11.323% |
| 2025-05-05 | 26.78 | 26.89 | 26.78 | 26.83 | -0.615% | 2,735 | -11.138% |
| 2025-05-02 | 27.03 | 27.06 | 27.00 | 27.00 | +0.128% | 11,682 | -11.685% |
| 2025-05-01 | 26.94 | 27.02 | 26.91 | 26.97 | +0.619% | 8,241 | -11.571% |
| 2025-04-30 | 26.72 | 26.80 | 26.72 | 26.80 | -0.204% | 21,679 | -11.024% |
| 2025-04-29 | 26.78 | 26.85 | 26.75 | 26.85 | +0.279% | 13,322 | -11.205% |
| 2025-04-28 | 26.74 | 26.78 | 26.65 | 26.78 | -0.092% | 12,113 | -10.957% |
| 2025-04-25 | 26.71 | 26.80 | 26.69 | 26.80 | +0.656% | 1,322 | -11.039% |
| 2025-04-24 | 26.59 | 26.63 | 26.57 | 26.63 | +0.259% | 3,909 | -10.455% |
| 2025-04-23 | 26.60 | 26.66 | 26.49 | 26.56 | +0.700% | 8,024 | -10.223% |
| 2025-04-22 | 26.33 | 26.43 | 26.32 | 26.38 | +1.108% | 6,603 | -9.595% |
| 2025-04-21 | 26.21 | 26.21 | 26.09 | 26.09 | +0.584% | 2,220 | -8.593% |
| 2025-04-17 | 25.90 | 26.01 | 25.87 | 25.94 | +0.255% | 2,197 | -8.060% |
| 2025-04-16 | 25.88 | 25.98 | 25.82 | 25.87 | +0.095% | 14,665 | -7.826% |
| 2025-04-15 | 26.03 | 26.03 | 25.85 | 25.85 | -0.130% | 12,053 | -7.738% |
| 2025-04-14 | 25.94 | 25.94 | 25.77 | 25.88 | +0.561% | 18,486 | -7.858% |
| 2025-04-11 | 25.68 | 25.76 | 25.55 | 25.73 | +0.921% | 9,935 | -7.341% |
| 2025-04-10 | 25.68 | 25.68 | 25.41 | 25.50 | -0.610% | 14,947 | -6.487% |
| 2025-04-09 | 25.25 | 25.68 | 25.23 | 25.66 | +1.289% | 30,022 | -7.058% |
| 2025-04-08 | 25.50 | 25.54 | 25.19 | 25.33 | +1.239% | 46,349 | -5.860% |
| 2025-04-07 | 25.02 | 25.11 | 24.99 | 25.02 | 0.000% | 22,528 | -4.693% |