CBXJ
Calamos Bitcoin 90 Series Structured Alt Protection ETF - January
stockBATSETF
Market OpenOct 5, 2026 1:59:02 PM EDT
22.34USD0.000%(+22.34)11
22.33Bid22.37Ask0.04SpreadCBXJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.34 | 22.34 | 22.34 | 22.34 | +0.796% | 11 | 0.000% |
| 2026-10-02 | 22.33 | 22.33 | 22.16 | 22.16 | -0.254% | 702 | +0.796% |
| 2026-10-01 | 22.25 | 22.25 | 22.22 | 22.22 | +0.721% | 343 | +0.540% |
| 2026-09-30 | 22.26 | 22.26 | 22.06 | 22.06 | +0.049% | 486 | +1.265% |
| 2026-09-29 | 22.05 | 22.05 | 22.05 | 22.05 | 0.000% | 35 | +1.314% |
| 2026-09-28 | 22.01 | 22.16 | 22.01 | 22.05 | -0.225% | 1,391 | +1.314% |
| 2026-09-25 | 22.09 | 22.10 | 22.07 | 22.10 | -0.297% | 969 | +1.086% |
| 2026-09-24 | 22.17 | 22.17 | 22.17 | 22.17 | +0.042% | 845 | +0.786% |
| 2026-09-23 | 22.14 | 22.16 | 22.12 | 22.16 | -1.011% | 1,751 | +0.828% |
| 2026-09-22 | 22.36 | 22.38 | 22.26 | 22.38 | -0.068% | 27,623 | -0.192% |
| 2026-09-21 | 22.34 | 22.41 | 22.27 | 22.40 | +3.170% | 5,786 | -0.260% |
| 2026-09-18 | 21.68 | 21.75 | 21.68 | 21.71 | +2.799% | 2,857 | +2.902% |
| 2026-09-17 | 21.15 | 21.15 | 21.12 | 21.12 | +0.156% | 758 | +5.782% |
| 2026-09-16 | 21.04 | 21.10 | 21.04 | 21.09 | -0.066% | 2,028 | +5.947% |
| 2026-09-15 | 21.14 | 21.22 | 21.10 | 21.10 | -1.745% | 1,681 | +5.877% |
| 2026-09-14 | 21.47 | 21.47 | 21.47 | 21.47 | +1.035% | 807 | +4.029% |
| 2026-09-11 | 21.43 | 21.55 | 21.19 | 21.25 | +0.043% | 3,104 | +5.105% |
| 2026-09-10 | 21.24 | 21.26 | 21.24 | 21.25 | -0.650% | 1,613 | +5.150% |
| 2026-09-09 | 21.42 | 21.46 | 21.38 | 21.38 | -0.094% | 2,497 | +4.467% |
| 2026-09-08 | 21.42 | 21.42 | 21.40 | 21.40 | -0.903% | 2,639 | +4.369% |
| 2026-09-04 | 21.52 | 21.60 | 21.52 | 21.60 | -0.873% | 621 | +3.426% |
| 2026-09-03 | 21.72 | 21.79 | 21.71 | 21.79 | +2.461% | 1,725 | +2.523% |
| 2026-09-02 | 21.25 | 21.27 | 21.24 | 21.27 | -0.108% | 3,390 | +5.046% |
| 2026-09-01 | 21.25 | 21.29 | 21.25 | 21.29 | -0.757% | 1,210 | +4.932% |
| 2026-08-31 | 21.45 | 21.45 | 21.45 | 21.45 | +0.696% | 90 | +4.138% |
| 2026-08-28 | 21.36 | 21.36 | 21.30 | 21.30 | -1.278% | 1,070 | +4.862% |
| 2026-08-27 | 21.58 | 21.68 | 21.58 | 21.58 | +0.652% | 5,613 | +3.523% |
| 2026-08-26 | 21.35 | 21.48 | 21.35 | 21.44 | -0.167% | 2,706 | +4.198% |
| 2026-08-25 | 21.49 | 21.49 | 21.48 | 21.48 | +0.354% | 253 | +4.024% |
| 2026-08-24 | 21.46 | 21.56 | 21.40 | 21.40 | +0.564% | 51,498 | +4.393% |
| 2026-08-21 | 21.26 | 21.31 | 21.23 | 21.28 | +2.295% | 1,825 | +4.981% |
| 2026-08-20 | 20.72 | 20.81 | 20.69 | 20.80 | +2.001% | 3,842 | +7.391% |
| 2026-08-19 | 20.06 | 20.43 | 20.06 | 20.39 | +1.719% | 6,160 | +9.539% |
| 2026-08-18 | 20.00 | 20.05 | 20.00 | 20.05 | +0.149% | 1,007 | +11.423% |
| 2026-08-17 | 19.97 | 20.02 | 19.97 | 20.02 | +0.653% | 4,263 | +11.589% |
| 2026-08-14 | 19.85 | 19.91 | 19.83 | 19.89 | -0.125% | 4,540 | +12.317% |
| 2026-08-13 | 19.94 | 19.94 | 19.91 | 19.91 | +0.075% | 515 | +12.177% |
| 2026-08-12 | 19.98 | 19.98 | 19.90 | 19.90 | -0.225% | 546 | +12.261% |
| 2026-08-11 | 19.99 | 19.99 | 19.94 | 19.94 | -0.300% | 582 | +12.009% |
| 2026-08-10 | 20.02 | 20.07 | 19.97 | 20.00 | -0.251% | 3,796 | +11.673% |
| 2026-08-07 | 20.05 | 20.08 | 19.97 | 20.06 | +0.200% | 5,633 | +11.393% |
| 2026-08-06 | 20.02 | 20.02 | 20.02 | 20.02 | -0.173% | 58 | +11.616% |
| 2026-08-05 | 20.02 | 20.05 | 20.00 | 20.05 | +0.199% | 6,424 | +11.423% |
| 2026-08-04 | 19.98 | 20.01 | 19.97 | 20.01 | +0.125% | 2,690 | +11.644% |
| 2026-08-03 | 19.96 | 19.99 | 19.95 | 19.99 | +0.302% | 14,343 | +11.783% |
| 2026-07-31 | 19.95 | 19.96 | 19.92 | 19.92 | -0.794% | 1,284 | +12.121% |
| 2026-07-30 | 20.11 | 20.13 | 20.06 | 20.08 | +0.421% | 11,252 | +11.231% |
| 2026-07-29 | 20.08 | 20.08 | 20.00 | 20.00 | -0.074% | 5,081 | +11.700% |
| 2026-07-28 | 20.00 | 20.05 | 19.99 | 20.01 | -0.547% | 3,375 | +11.617% |
| 2026-07-27 | 20.20 | 20.20 | 20.08 | 20.13 | +0.175% | 3,514 | +11.006% |
| 2026-07-24 | 20.09 | 20.09 | 20.04 | 20.09 | -0.109% | 970 | +11.200% |
| 2026-07-23 | 20.16 | 20.18 | 20.08 | 20.11 | -0.674% | 12,595 | +11.079% |
| 2026-07-22 | 20.23 | 20.28 | 20.22 | 20.25 | -0.253% | 4,438 | +10.330% |
| 2026-07-21 | 20.28 | 20.36 | 20.28 | 20.30 | +0.643% | 1,076 | +10.051% |
| 2026-07-20 | 20.11 | 20.22 | 20.10 | 20.17 | +0.426% | 5,302 | +10.758% |
| 2026-07-17 | 19.98 | 20.09 | 19.98 | 20.08 | -0.052% | 4,516 | +11.229% |
| 2026-07-16 | 20.10 | 20.12 | 20.10 | 20.10 | -0.296% | 1,598 | +11.171% |
| 2026-07-15 | 20.19 | 20.22 | 20.15 | 20.15 | -0.049% | 4,472 | +10.842% |
| 2026-07-14 | 20.09 | 20.21 | 20.09 | 20.16 | +0.979% | 7,641 | +10.788% |
| 2026-07-13 | 20.00 | 20.02 | 19.95 | 19.97 | -0.721% | 1,096 | +11.872% |
| 2026-07-10 | 20.16 | 20.18 | 20.09 | 20.11 | +0.276% | 12,896 | +11.065% |
| 2026-07-09 | 19.99 | 20.07 | 19.99 | 20.06 | +0.271% | 8,012 | +11.371% |
| 2026-07-08 | 19.99 | 20.02 | 19.98 | 20.00 | -0.523% | 2,766 | +11.673% |
| 2026-07-07 | 20.08 | 20.14 | 20.05 | 20.11 | -0.045% | 18,105 | +11.089% |
| 2026-07-06 | 19.98 | 20.13 | 19.96 | 20.12 | +0.746% | 4,961 | +11.039% |
| 2026-07-02 | 20.00 | 20.00 | 19.97 | 19.97 | +0.538% | 1,351 | +11.868% |
| 2026-07-01 | 19.72 | 19.89 | 19.72 | 19.86 | +0.471% | 3,703 | +12.470% |
| 2026-06-30 | 19.77 | 19.77 | 19.75 | 19.77 | -0.450% | 6,698 | +12.999% |
| 2026-06-29 | 19.85 | 19.87 | 19.85 | 19.86 | -0.051% | 1,097 | +12.491% |
| 2026-06-26 | 19.85 | 19.91 | 19.85 | 19.87 | +0.029% | 17,156 | +12.433% |
| 2026-06-25 | 19.89 | 19.90 | 19.83 | 19.86 | -0.110% | 1,316 | +12.466% |
| 2026-06-24 | 19.99 | 20.00 | 19.87 | 19.89 | -0.707% | 3,146 | +12.342% |
| 2026-06-23 | 20.04 | 20.07 | 20.01 | 20.03 | -0.854% | 3,838 | +11.548% |
| 2026-06-22 | 20.26 | 20.29 | 20.20 | 20.20 | +0.397% | 1,296 | +10.595% |
| 2026-06-18 | 20.19 | 20.19 | 20.08 | 20.12 | -0.369% | 4,587 | +11.034% |
| 2026-06-17 | 20.23 | 20.34 | 20.19 | 20.19 | -0.494% | 8,623 | +10.624% |
| 2026-06-16 | 20.32 | 20.35 | 20.28 | 20.29 | -0.513% | 8,077 | +10.077% |
| 2026-06-15 | 20.44 | 20.46 | 20.40 | 20.40 | +1.016% | 6,482 | +9.513% |
| 2026-06-12 | 20.19 | 20.25 | 20.16 | 20.19 | -0.117% | 2,326 | +10.625% |
| 2026-06-11 | 20.18 | 20.24 | 20.15 | 20.22 | +0.463% | 4,592 | +10.496% |
| 2026-06-10 | 20.09 | 20.13 | 20.09 | 20.12 | -0.031% | 2,041 | +11.007% |
| 2026-06-09 | 20.14 | 20.16 | 20.10 | 20.13 | -0.512% | 6,121 | +10.973% |
| 2026-06-08 | 20.27 | 20.27 | 20.23 | 20.23 | +1.022% | 1,656 | +10.404% |
| 2026-06-05 | 20.15 | 20.17 | 19.96 | 20.03 | -1.086% | 34,236 | +11.533% |
| 2026-06-04 | 20.21 | 20.31 | 20.21 | 20.25 | -0.611% | 5,182 | +10.321% |
| 2026-06-03 | 20.48 | 20.51 | 20.37 | 20.37 | -0.689% | 6,755 | +9.647% |
| 2026-06-02 | 20.62 | 20.65 | 20.47 | 20.52 | -1.703% | 14,934 | +8.892% |
| 2026-06-01 | 20.89 | 20.90 | 20.83 | 20.87 | -0.894% | 7,802 | +7.037% |
| 2026-05-29 | 21.02 | 21.14 | 21.01 | 21.06 | -0.096% | 6,003 | +6.080% |
| 2026-05-28 | 21.02 | 21.11 | 21.02 | 21.08 | -0.757% | 8,921 | +5.979% |
| 2026-05-27 | 21.24 | 21.28 | 21.20 | 21.24 | -0.372% | 7,450 | +5.177% |
| 2026-05-26 | 21.42 | 21.53 | 21.32 | 21.32 | -0.023% | 7,187 | +4.785% |
| 2026-05-22 | 21.45 | 21.49 | 21.32 | 21.32 | -0.862% | 7,709 | +4.762% |
| 2026-05-21 | 21.45 | 21.54 | 21.45 | 21.51 | -0.008% | 7,062 | +3.859% |
| 2026-05-20 | 21.46 | 21.53 | 21.46 | 21.51 | +0.312% | 10,872 | +3.850% |
| 2026-05-19 | 21.39 | 21.47 | 21.39 | 21.44 | +0.000% | 5,496 | +4.174% |
| 2026-05-18 | 21.46 | 21.49 | 21.38 | 21.44 | -1.062% | 7,711 | +4.174% |
| 2026-05-15 | 21.73 | 21.73 | 21.62 | 21.68 | -0.846% | 7,483 | +3.068% |
| 2026-05-14 | 21.68 | 21.89 | 21.68 | 21.86 | +0.701% | 6,720 | +2.196% |
| 2026-05-13 | 21.74 | 21.76 | 21.62 | 21.71 | -0.422% | 4,222 | +2.912% |
| 2026-05-12 | 21.80 | 21.82 | 21.78 | 21.80 | -0.638% | 5,761 | +2.477% |
| 2026-05-11 | 21.88 | 21.95 | 21.82 | 21.94 | +0.714% | 22,601 | +1.823% |
| 2026-05-08 | 21.71 | 21.80 | 21.71 | 21.78 | +0.114% | 8,647 | +2.550% |
| 2026-05-07 | 21.85 | 21.85 | 21.69 | 21.76 | -0.663% | 19,182 | +2.666% |
| 2026-05-06 | 21.94 | 21.95 | 21.91 | 21.91 | -0.039% | 5,277 | +1.986% |
| 2026-05-05 | 21.89 | 21.92 | 21.88 | 21.91 | +0.650% | 5,628 | +1.946% |
| 2026-05-04 | 21.67 | 21.82 | 21.66 | 21.77 | +0.645% | 28,190 | +2.609% |
| 2026-05-01 | 21.64 | 21.69 | 21.63 | 21.63 | +0.710% | 10,615 | +3.271% |
| 2026-04-30 | 21.43 | 21.48 | 21.43 | 21.48 | +0.520% | 8,532 | +4.004% |
| 2026-04-29 | 21.50 | 21.50 | 21.35 | 21.37 | -0.285% | 5,784 | +4.544% |
| 2026-04-28 | 21.41 | 21.50 | 21.38 | 21.43 | -0.326% | 38,863 | +4.246% |
| 2026-04-27 | 21.56 | 21.62 | 21.47 | 21.50 | -0.232% | 9,402 | +3.907% |
| 2026-04-24 | 21.63 | 21.63 | 21.55 | 21.55 | -0.092% | 5,351 | +3.666% |
| 2026-04-23 | 21.54 | 21.66 | 21.53 | 21.57 | -0.462% | 237,877 | +3.571% |
| 2026-04-22 | 21.63 | 21.74 | 21.63 | 21.67 | +1.785% | 6,232 | +3.092% |
| 2026-04-21 | 21.41 | 21.43 | 21.29 | 21.29 | -0.560% | 5,935 | +4.932% |
| 2026-04-20 | 21.33 | 21.45 | 21.32 | 21.41 | -0.586% | 13,684 | +4.344% |
| 2026-04-17 | 21.48 | 21.61 | 21.46 | 21.54 | +0.919% | 7,406 | +3.733% |
| 2026-04-16 | 21.32 | 21.36 | 21.21 | 21.34 | +0.028% | 10,805 | +4.686% |
| 2026-04-15 | 21.26 | 21.34 | 21.21 | 21.33 | +0.324% | 9,536 | +4.715% |
| 2026-04-14 | 21.31 | 21.37 | 21.25 | 21.27 | +0.289% | 6,780 | +5.054% |
| 2026-04-13 | 20.99 | 21.20 | 20.99 | 21.20 | +0.137% | 5,736 | +5.358% |
| 2026-04-10 | 21.13 | 21.21 | 21.11 | 21.17 | +0.307% | 8,452 | +5.502% |
| 2026-04-09 | 21.00 | 21.16 | 21.00 | 21.11 | +0.476% | 29,753 | +5.827% |
| 2026-04-08 | 21.15 | 21.15 | 21.01 | 21.01 | +0.635% | 12,120 | +6.330% |
| 2026-04-07 | 20.78 | 20.88 | 20.78 | 20.88 | -0.058% | 2,921 | +7.006% |
| 2026-04-06 | 20.95 | 20.95 | 20.89 | 20.89 | +0.904% | 475 | +6.943% |
| 2026-04-02 | 20.59 | 20.72 | 20.55 | 20.70 | -0.397% | 13,967 | +7.910% |
| 2026-04-01 | 20.82 | 20.86 | 20.78 | 20.79 | +0.132% | 740 | +7.481% |
| 2026-03-31 | 20.69 | 20.77 | 20.69 | 20.76 | +0.472% | 5,301 | +7.623% |
| 2026-03-30 | 20.79 | 20.79 | 20.66 | 20.66 | +0.194% | 1,930 | +8.132% |
| 2026-03-27 | 20.63 | 20.63 | 20.60 | 20.62 | -0.888% | 2,815 | +8.341% |
| 2026-03-26 | 20.80 | 20.80 | 20.80 | 20.80 | -0.861% | 4 | +7.380% |
| 2026-03-25 | 21.06 | 21.06 | 20.99 | 20.99 | +0.553% | 217 | +6.455% |
| 2026-03-24 | 20.98 | 20.98 | 20.85 | 20.87 | -0.483% | 794 | +7.045% |
| 2026-03-23 | 20.96 | 21.03 | 20.96 | 20.97 | +0.244% | 3,191 | +6.528% |
| 2026-03-20 | 20.90 | 20.92 | 20.87 | 20.92 | -0.092% | 3,191 | +6.788% |
| 2026-03-19 | 20.88 | 20.95 | 20.84 | 20.94 | -0.265% | 1,138 | +6.689% |
| 2026-03-18 | 21.12 | 21.12 | 21.00 | 21.00 | -1.246% | 1,131 | +6.406% |
| 2026-03-17 | 21.22 | 21.27 | 21.18 | 21.26 | +0.189% | 6,225 | +5.080% |
| 2026-03-16 | 21.17 | 21.25 | 21.17 | 21.22 | +1.047% | 2,951 | +5.279% |
| 2026-03-13 | 21.11 | 21.20 | 21.00 | 21.00 | +0.430% | 3,954 | +6.381% |
| 2026-03-12 | 20.90 | 20.94 | 20.89 | 20.91 | -0.048% | 7,974 | +6.839% |
| 2026-03-11 | 20.91 | 20.98 | 20.86 | 20.92 | +0.051% | 17,008 | +6.788% |
| 2026-03-10 | 20.95 | 21.00 | 20.89 | 20.91 | +0.189% | 5,485 | +6.842% |
| 2026-03-09 | 20.83 | 20.87 | 20.81 | 20.87 | +0.361% | 7,405 | +7.044% |
| 2026-03-06 | 20.76 | 20.82 | 20.76 | 20.80 | -0.974% | 2,520 | +7.430% |
| 2026-03-05 | 21.08 | 21.08 | 20.93 | 21.00 | -0.570% | 3,205 | +6.383% |
| 2026-03-04 | 21.06 | 21.18 | 21.06 | 21.12 | +1.734% | 3,988 | +5.777% |
| 2026-03-03 | 20.68 | 20.78 | 20.68 | 20.76 | -0.432% | 785 | +7.611% |
| 2026-03-02 | 20.71 | 20.88 | 20.71 | 20.85 | +1.164% | 7,594 | +7.146% |
| 2026-02-27 | 20.61 | 20.63 | 20.61 | 20.61 | -0.650% | 614 | +8.394% |
| 2026-02-26 | 20.75 | 20.75 | 20.70 | 20.74 | -0.552% | 1,989 | +7.690% |
| 2026-02-25 | 20.66 | 20.86 | 20.66 | 20.86 | +1.657% | 1,379 | +7.095% |
| 2026-02-24 | 20.48 | 20.55 | 20.48 | 20.52 | -0.049% | 6,189 | +8.869% |
| 2026-02-23 | 20.65 | 20.65 | 20.51 | 20.53 | -1.250% | 12,572 | +8.816% |
| 2026-02-20 | 20.70 | 20.79 | 20.70 | 20.79 | +0.434% | 2,082 | +7.456% |
| 2026-02-19 | 20.65 | 20.73 | 20.64 | 20.70 | +0.291% | 11,089 | +7.923% |
| 2026-02-18 | 20.73 | 20.76 | 20.64 | 20.64 | -0.530% | 7,861 | +8.236% |
| 2026-02-17 | 20.73 | 20.77 | 20.70 | 20.75 | -0.445% | 4,503 | +7.663% |
| 2026-02-13 | 20.70 | 20.86 | 20.70 | 20.84 | +1.326% | 1,801 | +7.184% |
| 2026-02-12 | 20.81 | 20.81 | 20.57 | 20.57 | -0.914% | 2,607 | +8.605% |
| 2026-02-11 | 20.63 | 20.76 | 20.63 | 20.76 | -0.241% | 579 | +7.612% |
| 2026-02-10 | 20.79 | 20.89 | 20.79 | 20.81 | -0.573% | 7,857 | +7.352% |
| 2026-02-09 | 20.86 | 20.96 | 20.86 | 20.93 | +0.096% | 9,092 | +6.737% |
| 2026-02-06 | 20.84 | 21.00 | 20.81 | 20.91 | +2.050% | 8,480 | +6.839% |
| 2026-02-05 | 20.81 | 20.84 | 20.49 | 20.49 | -2.799% | 35,510 | +9.029% |
| 2026-02-04 | 21.15 | 21.16 | 20.97 | 21.08 | -0.613% | 8,000 | +5.977% |
| 2026-02-03 | 21.37 | 21.39 | 21.02 | 21.21 | -0.656% | 12,683 | +5.328% |
| 2026-02-02 | 21.42 | 21.51 | 21.35 | 21.35 | -2.288% | 30,466 | +4.637% |
| 2026-01-30 | 21.86 | 21.88 | 21.85 | 21.85 | -0.183% | 4,574 | +2.243% |
| 2026-01-29 | 21.96 | 21.96 | 21.86 | 21.89 | -1.129% | 7,015 | +2.056% |
| 2026-01-28 | 22.15 | 22.18 | 22.14 | 22.14 | -0.315% | 1,892 | +0.903% |
| 2026-01-27 | 22.11 | 22.21 | 22.04 | 22.21 | +0.499% | 1,407 | +0.585% |
| 2026-01-26 | 22.14 | 22.19 | 22.10 | 22.10 | -1.164% | 9,244 | +1.087% |
| 2026-01-23 | 22.41 | 22.62 | 22.25 | 22.36 | -0.312% | 4,189 | -0.089% |
| 2026-01-22 | 22.40 | 22.43 | 22.34 | 22.43 | -0.576% | 3,094 | -0.401% |
| 2026-01-21 | 22.62 | 22.62 | 22.32 | 22.56 | +0.178% | 6,774 | -0.975% |
| 2026-01-20 | 22.77 | 22.81 | 22.52 | 22.52 | -4.897% | 13,456 | -0.799% |
| 2026-01-16 | 23.68 | 23.68 | 23.55 | 23.68 | -0.086% | 1,140 | -5.657% |
| 2026-01-15 | 23.83 | 23.83 | 23.70 | 23.70 | -2.389% | 937 | -5.738% |
| 2026-01-14 | 23.90 | 24.28 | 23.90 | 24.28 | +3.056% | 27,137 | -7.990% |
| 2026-01-13 | 23.19 | 23.58 | 23.19 | 23.56 | +2.346% | 1,065 | -5.178% |
| 2026-01-12 | 22.88 | 23.13 | 22.88 | 23.02 | +0.788% | 4,104 | -2.954% |
| 2026-01-09 | 22.87 | 23.12 | 22.84 | 22.84 | -0.739% | 30,572 | -2.189% |
| 2026-01-08 | 22.98 | 23.03 | 22.96 | 23.01 | -0.414% | 8,721 | -2.912% |
| 2026-01-07 | 23.28 | 23.28 | 23.11 | 23.11 | -1.237% | 3,422 | -3.314% |
| 2026-01-06 | 23.56 | 23.56 | 23.28 | 23.39 | -1.329% | 8,383 | -4.510% |
| 2026-01-05 | 23.62 | 23.77 | 23.62 | 23.71 | +3.213% | 1,335 | -5.779% |
| 2026-01-02 | 22.86 | 23.14 | 22.86 | 22.97 | +1.322% | 4,366 | -2.751% |
| 2025-12-31 | 22.71 | 22.71 | 22.65 | 22.67 | -0.342% | 3,075 | -1.465% |
| 2025-12-30 | 22.76 | 22.93 | 22.74 | 22.75 | +0.333% | 5,420 | -1.802% |
| 2025-12-29 | 22.75 | 22.75 | 22.67 | 22.67 | -0.455% | 5,747 | -1.475% |
| 2025-12-26 | 22.90 | 22.90 | 22.71 | 22.78 | +0.003% | 4,114 | -1.923% |
| 2025-12-24 | 22.69 | 22.80 | 22.69 | 22.78 | -0.340% | 4,847 | -1.920% |
| 2025-12-23 | 22.80 | 22.89 | 22.80 | 22.86 | -0.563% | 3,855 | -2.254% |
| 2025-12-22 | 23.26 | 23.31 | 22.95 | 22.98 | -0.124% | 5,371 | -2.804% |
| 2025-12-19 | 23.05 | 23.09 | 22.93 | 23.01 | +1.406% | 12,487 | -2.925% |
| 2025-12-18 | 23.04 | 23.05 | 22.69 | 22.69 | -0.569% | 1,758 | -1.560% |
| 2025-12-17 | 23.35 | 23.35 | 22.77 | 22.82 | -0.901% | 2,927 | -2.121% |
| 2025-12-16 | 22.98 | 23.05 | 22.97 | 23.03 | +0.818% | 1,103 | -3.002% |
| 2025-12-15 | 22.97 | 22.99 | 22.82 | 22.84 | -2.503% | 3,054 | -2.209% |
| 2025-12-12 | 23.49 | 23.49 | 23.40 | 23.43 | -2.866% | 1,948 | -4.657% |
| 2025-12-11 | 23.94 | 24.12 | 23.87 | 24.12 | -0.852% | 1,590 | -7.389% |
| 2025-12-10 | 24.22 | 24.44 | 24.21 | 24.33 | -0.246% | 8,018 | -8.179% |
| 2025-12-09 | 23.96 | 24.62 | 23.96 | 24.39 | +1.388% | 9,510 | -8.405% |
| 2025-12-08 | 24.10 | 24.10 | 23.95 | 24.06 | +0.548% | 7,629 | -7.133% |
| 2025-12-05 | 24.14 | 24.19 | 23.81 | 23.92 | -1.852% | 11,071 | -6.624% |
| 2025-12-04 | 24.37 | 24.42 | 24.23 | 24.38 | -0.429% | 2,838 | -8.354% |
| 2025-12-03 | 24.46 | 24.53 | 24.37 | 24.48 | +1.009% | 15,337 | -8.747% |
| 2025-12-02 | 24.09 | 24.33 | 24.09 | 24.24 | +2.821% | 1,841 | -7.826% |
| 2025-12-01 | 23.52 | 23.65 | 23.50 | 23.57 | -3.116% | 21,528 | -5.226% |
| 2025-11-28 | 24.33 | 24.33 | 24.33 | 24.33 | +2.442% | 25,306 | -8.179% |
| 2025-11-21 | 23.61 | 23.75 | 23.61 | 23.75 | -2.139% | 19,356 | -5.937% |
| 2025-11-19 | 24.40 | 24.40 | 24.15 | 24.27 | -1.747% | 3,992 | -7.948% |
| 2025-11-18 | 24.50 | 24.80 | 24.49 | 24.70 | +0.511% | 13,127 | -9.556% |
| 2025-11-17 | 25.00 | 25.05 | 24.52 | 24.57 | -1.305% | 4,738 | -9.095% |
| 2025-11-14 | 25.05 | 25.34 | 24.89 | 24.90 | -2.583% | 7,590 | -10.281% |
| 2025-11-13 | 26.07 | 26.23 | 25.48 | 25.56 | -1.809% | 17,100 | -12.598% |
| 2025-11-12 | 26.50 | 26.53 | 25.97 | 26.03 | -0.759% | 77,619 | -14.179% |
| 2025-11-11 | 26.23 | 26.23 | 26.23 | 26.23 | +1.118% | 463 | -14.830% |
| 2025-11-07 | 25.94 | 25.94 | 25.94 | 25.94 | -0.192% | 3,045 | -13.878% |
| 2025-11-06 | 26.04 | 26.04 | 25.99 | 25.99 | +0.815% | 6,658 | -14.044% |
| 2025-11-04 | 25.84 | 25.84 | 25.78 | 25.78 | -3.410% | 43,048 | -13.344% |
| 2025-11-03 | 26.69 | 26.69 | 26.69 | 26.69 | -2.189% | 16,891 | -16.298% |
| 2025-10-31 | 27.27 | 27.29 | 27.16 | 27.29 | +2.119% | 2,431 | -18.130% |
| 2025-10-30 | 26.97 | 26.97 | 26.70 | 26.72 | -1.761% | 32,216 | -16.396% |
| 2025-10-24 | 27.33 | 27.33 | 27.20 | 27.20 | -0.355% | 1,301 | -17.868% |
| 2025-10-20 | 27.23 | 27.35 | 27.23 | 27.30 | -0.048% | 970 | -18.160% |
| 2025-10-15 | 27.31 | 27.31 | 27.31 | 27.31 | -3.933% | 2,537 | -18.198% |
| 2025-10-09 | 28.41 | 28.43 | 28.41 | 28.43 | -0.701% | 685 | -21.416% |
| 2025-10-08 | 28.55 | 28.67 | 28.55 | 28.63 | +0.618% | 1,824 | -21.967% |
| 2025-10-07 | 28.72 | 28.72 | 28.36 | 28.45 | -1.342% | 18,842 | -21.485% |
| 2025-10-06 | 28.81 | 28.96 | 28.81 | 28.84 | +0.592% | 6,604 | -22.538% |
| 2025-10-03 | 28.69 | 28.69 | 28.67 | 28.67 | +0.635% | 3,264 | -22.079% |
| 2025-10-02 | 28.26 | 28.49 | 28.26 | 28.49 | +1.428% | 8,687 | -21.585% |
| 2025-10-01 | 27.98 | 28.13 | 27.98 | 28.09 | +1.292% | 833 | -20.465% |
| 2025-09-30 | 27.53 | 27.73 | 27.50 | 27.73 | +0.125% | 1,118 | -19.437% |
| 2025-09-29 | 27.60 | 27.70 | 27.60 | 27.70 | +2.421% | 1,470 | -19.336% |
| 2025-09-26 | 26.98 | 27.04 | 26.98 | 27.04 | +0.039% | 271 | -17.383% |
| 2025-09-25 | 27.11 | 27.11 | 27.03 | 27.03 | -2.047% | 2,254 | -17.351% |
| 2025-09-24 | 27.52 | 27.68 | 27.52 | 27.59 | +0.840% | 2,754 | -19.043% |
| 2025-09-23 | 27.57 | 27.57 | 27.37 | 27.37 | -0.205% | 4,120 | -18.363% |
| 2025-09-22 | 27.51 | 27.51 | 27.42 | 27.42 | -1.465% | 4,278 | -18.530% |
| 2025-09-19 | 27.83 | 27.83 | 27.83 | 27.83 | -1.000% | 10 | -19.724% |
| 2025-09-18 | 28.05 | 28.16 | 28.05 | 28.11 | +0.857% | 2,442 | -20.527% |
| 2025-09-17 | 27.86 | 27.93 | 27.74 | 27.87 | -0.389% | 2,721 | -19.846% |
| 2025-09-16 | 27.79 | 28.00 | 27.78 | 27.98 | +0.608% | 5,655 | -20.158% |
| 2025-09-15 | 27.76 | 27.81 | 27.74 | 27.81 | -0.698% | 2,174 | -19.672% |
| 2025-09-12 | 27.80 | 28.01 | 27.80 | 28.01 | +0.838% | 306 | -20.233% |
| 2025-09-11 | 27.63 | 27.77 | 27.58 | 27.77 | +0.498% | 1,940 | -19.564% |
| 2025-09-10 | 27.67 | 27.69 | 27.64 | 27.64 | +1.156% | 1,032 | -19.163% |
| 2025-09-09 | 27.52 | 27.54 | 27.25 | 27.32 | -0.478% | 4,956 | -18.228% |
| 2025-09-08 | 27.45 | 27.51 | 27.45 | 27.45 | +0.290% | 2,360 | -18.619% |
| 2025-09-05 | 27.55 | 27.56 | 27.23 | 27.37 | +0.837% | 9,920 | -18.383% |
| 2025-09-04 | 27.13 | 27.16 | 27.12 | 27.14 | -1.040% | 819 | -17.700% |
| 2025-09-03 | 27.35 | 27.45 | 27.33 | 27.43 | +0.762% | 2,293 | -18.556% |
| 2025-09-02 | 27.23 | 27.29 | 27.19 | 27.22 | +1.206% | 1,442 | -17.936% |
| 2025-08-29 | 27.18 | 27.18 | 26.89 | 26.90 | -1.616% | 7,018 | -16.946% |
| 2025-08-28 | 27.44 | 27.50 | 27.34 | 27.34 | -0.017% | 1,108 | -18.289% |
| 2025-08-27 | 27.40 | 27.42 | 27.28 | 27.34 | +0.456% | 77,951 | -18.303% |
| 2025-08-26 | 27.05 | 27.25 | 27.00 | 27.22 | +0.186% | 3,975 | -17.930% |
| 2025-08-25 | 27.27 | 27.41 | 27.17 | 27.17 | -2.325% | 912 | -17.777% |
| 2025-08-22 | 27.40 | 27.82 | 27.40 | 27.82 | +1.758% | 4,867 | -19.689% |
| 2025-08-21 | 27.47 | 27.50 | 27.33 | 27.34 | -0.861% | 4,723 | -18.277% |
| 2025-08-20 | 27.33 | 27.57 | 27.33 | 27.57 | +0.670% | 1,524 | -18.980% |
| 2025-08-19 | 27.57 | 27.57 | 27.33 | 27.39 | -1.229% | 3,299 | -18.437% |
| 2025-08-18 | 27.59 | 27.73 | 27.59 | 27.73 | -0.067% | 1,446 | -19.440% |
| 2025-08-15 | 27.89 | 27.89 | 27.75 | 27.75 | -0.199% | 280 | -19.494% |
| 2025-08-14 | 27.71 | 27.80 | 27.71 | 27.80 | -1.594% | 305 | -19.654% |
| 2025-08-13 | 28.15 | 28.26 | 28.14 | 28.26 | +1.001% | 3,541 | -20.935% |
| 2025-08-12 | 28.01 | 28.02 | 27.97 | 27.98 | +0.240% | 2,239 | -20.143% |
| 2025-08-11 | 28.01 | 28.07 | 27.91 | 27.91 | +0.860% | 1,100 | -19.951% |
| 2025-08-08 | 27.69 | 27.70 | 27.64 | 27.67 | -0.254% | 425 | -19.263% |
| 2025-08-07 | 27.62 | 27.74 | 27.62 | 27.74 | +0.783% | 1,111 | -19.468% |
| 2025-08-06 | 27.38 | 27.54 | 27.38 | 27.53 | +0.752% | 4,059 | -18.838% |
| 2025-08-05 | 27.33 | 27.33 | 27.24 | 27.32 | -0.293% | 791 | -18.227% |
| 2025-08-04 | 27.27 | 27.40 | 27.27 | 27.40 | +0.785% | 1,093 | -18.467% |
| 2025-08-01 | 27.34 | 27.37 | 27.13 | 27.19 | -1.551% | 8,881 | -17.827% |
| 2025-07-31 | 27.69 | 27.70 | 27.61 | 27.61 | +0.126% | 367 | -19.102% |
| 2025-07-30 | 27.68 | 27.68 | 27.47 | 27.58 | -0.270% | 3,072 | -19.000% |
| 2025-07-29 | 27.66 | 27.66 | 27.66 | 27.66 | +0.023% | 147 | -19.219% |
| 2025-07-28 | 27.64 | 27.66 | 27.58 | 27.65 | +0.705% | 4,038 | -19.200% |
| 2025-07-25 | 27.31 | 27.45 | 27.25 | 27.45 | -0.842% | 10,287 | -18.630% |
| 2025-07-24 | 27.59 | 27.69 | 27.59 | 27.69 | +0.322% | 1,167 | -19.316% |
| 2025-07-23 | 27.55 | 27.63 | 27.55 | 27.60 | -0.435% | 5,930 | -19.056% |
| 2025-07-22 | 27.54 | 27.83 | 27.54 | 27.72 | +0.808% | 2,846 | -19.408% |
| 2025-07-21 | 27.63 | 27.73 | 27.50 | 27.50 | -0.409% | 9,716 | -18.757% |
| 2025-07-18 | 27.67 | 27.69 | 27.59 | 27.61 | -0.567% | 1,457 | -19.090% |
| 2025-07-17 | 27.66 | 27.77 | 27.66 | 27.77 | +0.154% | 1,215 | -19.549% |
| 2025-07-16 | 27.67 | 27.75 | 27.60 | 27.73 | +0.954% | 14,013 | -19.424% |
| 2025-07-15 | 27.70 | 27.70 | 27.42 | 27.46 | -1.665% | 15,639 | -18.656% |
| 2025-07-14 | 28.01 | 28.07 | 27.84 | 27.93 | +1.080% | 7,808 | -20.010% |
| 2025-07-11 | 27.57 | 27.66 | 27.48 | 27.63 | +1.935% | 11,057 | -19.146% |
| 2025-07-10 | 26.87 | 27.11 | 26.87 | 27.11 | +0.467% | 5,065 | -17.582% |
| 2025-07-09 | 26.74 | 26.98 | 26.73 | 26.98 | +1.069% | 5,553 | -17.197% |
| 2025-07-08 | 26.69 | 26.69 | 26.63 | 26.69 | +0.373% | 4,450 | -16.312% |
| 2025-07-07 | 26.56 | 26.66 | 26.55 | 26.60 | -0.413% | 4,580 | -16.000% |
| 2025-07-03 | 26.79 | 26.79 | 26.70 | 26.71 | +0.132% | 1,628 | -16.346% |
| 2025-07-02 | 26.53 | 26.71 | 26.53 | 26.67 | +1.555% | 10,313 | -16.235% |
| 2025-07-01 | 26.42 | 26.42 | 26.26 | 26.26 | -0.866% | 4,502 | -14.933% |
| 2025-06-30 | 26.43 | 26.49 | 26.43 | 26.49 | +0.295% | 164 | -15.670% |
| 2025-06-27 | 26.43 | 26.43 | 26.41 | 26.41 | -0.324% | 1,643 | -15.421% |
| 2025-06-26 | 26.48 | 26.50 | 26.42 | 26.50 | +0.184% | 814 | -15.695% |
| 2025-06-25 | 26.40 | 26.47 | 26.38 | 26.45 | +0.891% | 5,327 | -15.540% |
| 2025-06-24 | 26.17 | 26.29 | 26.15 | 26.22 | +1.025% | 1,149 | -14.787% |
| 2025-06-23 | 25.61 | 25.97 | 25.61 | 25.95 | -0.124% | 5,919 | -13.914% |
| 2025-06-20 | 26.17 | 26.17 | 25.98 | 25.98 | -0.142% | 772 | -14.021% |
| 2025-06-18 | 26.05 | 26.10 | 26.00 | 26.02 | -0.268% | 2,213 | -14.143% |
| 2025-06-17 | 26.11 | 26.11 | 25.94 | 26.09 | -1.382% | 5,542 | -14.373% |
| 2025-06-16 | 26.35 | 26.46 | 26.33 | 26.46 | +1.590% | 2,323 | -15.557% |
| 2025-06-13 | 26.02 | 26.12 | 26.02 | 26.04 | -0.869% | 1,680 | -14.214% |
| 2025-06-12 | 26.30 | 26.36 | 26.27 | 26.27 | -0.606% | 2,131 | -14.960% |
| 2025-06-11 | 26.43 | 26.43 | 26.43 | 26.43 | -0.170% | 234 | -15.475% |
| 2025-06-10 | 26.43 | 26.48 | 26.39 | 26.48 | +0.380% | 2,636 | -15.619% |
| 2025-06-09 | 26.24 | 26.37 | 26.23 | 26.37 | +1.716% | 8,146 | -15.298% |
| 2025-06-06 | 25.97 | 26.02 | 25.93 | 25.93 | +0.842% | 4,024 | -13.845% |
| 2025-06-05 | 25.93 | 25.97 | 25.71 | 25.71 | -1.140% | 9,959 | -13.119% |
| 2025-06-04 | 26.00 | 26.01 | 25.99 | 26.01 | -0.365% | 789 | -14.110% |
| 2025-06-03 | 26.06 | 26.19 | 26.06 | 26.11 | +0.251% | 1,859 | -14.424% |
| 2025-06-02 | 26.06 | 26.06 | 25.99 | 26.04 | -0.105% | 12,107 | -14.209% |
| 2025-05-30 | 26.11 | 26.14 | 26.06 | 26.07 | -0.124% | 4,881 | -14.299% |
| 2025-05-29 | 26.26 | 26.26 | 26.10 | 26.10 | -0.248% | 3,374 | -14.405% |
| 2025-05-28 | 26.32 | 26.32 | 26.16 | 26.16 | -0.843% | 3,064 | -14.617% |
| 2025-05-27 | 26.42 | 26.42 | 26.37 | 26.39 | +0.655% | 3,586 | -15.337% |
| 2025-05-23 | 26.16 | 26.27 | 26.16 | 26.22 | -0.692% | 32,778 | -14.783% |
| 2025-05-22 | 26.44 | 26.46 | 26.40 | 26.40 | +0.696% | 3,995 | -15.373% |
| 2025-05-21 | 26.11 | 26.24 | 26.03 | 26.22 | +0.371% | 11,785 | -14.784% |
| 2025-05-20 | 25.90 | 26.12 | 25.89 | 26.12 | +0.457% | 5,533 | -14.467% |
| 2025-05-19 | 25.76 | 26.00 | 25.76 | 26.00 | +0.647% | 17,180 | -14.077% |
| 2025-05-16 | 25.82 | 25.88 | 25.79 | 25.83 | +0.225% | 10,020 | -13.521% |
| 2025-05-15 | 25.64 | 25.84 | 25.64 | 25.77 | +0.053% | 58,826 | -13.327% |
| 2025-05-14 | 25.75 | 25.78 | 25.67 | 25.76 | -0.232% | 3,913 | -13.281% |
| 2025-05-13 | 25.69 | 25.83 | 25.69 | 25.82 | +0.883% | 4,367 | -13.482% |
| 2025-05-12 | 25.75 | 25.79 | 25.55 | 25.60 | -0.369% | 11,709 | -12.718% |
| 2025-05-09 | 25.69 | 25.72 | 25.64 | 25.69 | +0.509% | 9,227 | -13.040% |
| 2025-05-08 | 25.40 | 25.56 | 25.32 | 25.56 | +1.792% | 10,072 | -12.598% |
| 2025-05-07 | 25.10 | 25.15 | 25.07 | 25.11 | +0.535% | 14,344 | -11.031% |
| 2025-05-06 | 24.90 | 24.98 | 24.84 | 24.98 | +0.246% | 2,104 | -10.555% |
| 2025-05-05 | 24.95 | 24.95 | 24.84 | 24.91 | -0.818% | 4,947 | -10.335% |
| 2025-05-02 | 25.13 | 25.20 | 25.12 | 25.12 | -0.012% | 27,452 | -11.068% |
| 2025-05-01 | 25.09 | 25.14 | 25.06 | 25.12 | +0.917% | 4,008 | -11.079% |
| 2025-04-30 | 24.85 | 24.97 | 24.85 | 24.89 | -0.342% | 9,387 | -10.263% |
| 2025-04-29 | 24.89 | 25.00 | 24.89 | 24.98 | +0.223% | 14,998 | -10.570% |
| 2025-04-28 | 24.96 | 24.98 | 24.86 | 24.93 | -0.200% | 4,346 | -10.371% |
| 2025-04-25 | 24.84 | 25.05 | 24.84 | 24.98 | +0.523% | 8,653 | -10.551% |
| 2025-04-24 | 24.74 | 24.87 | 24.74 | 24.84 | +0.081% | 12,657 | -10.083% |
| 2025-04-23 | 24.83 | 24.88 | 24.77 | 24.82 | +0.588% | 1,912 | -10.010% |
| 2025-04-22 | 24.65 | 24.75 | 24.59 | 24.68 | +1.272% | 14,116 | -9.481% |
| 2025-04-21 | 24.40 | 24.51 | 24.35 | 24.37 | +0.678% | 28,731 | -8.330% |
| 2025-04-17 | 24.12 | 24.23 | 24.12 | 24.21 | +0.086% | 791 | -7.708% |
| 2025-04-16 | 24.06 | 24.28 | 24.06 | 24.18 | +0.107% | 9,975 | -7.629% |
| 2025-04-15 | 24.23 | 24.30 | 24.16 | 24.16 | -0.174% | 4,656 | -7.530% |
| 2025-04-14 | 24.24 | 24.31 | 24.17 | 24.20 | +0.129% | 15,516 | -7.691% |
| 2025-04-11 | 24.03 | 24.22 | 24.01 | 24.17 | +1.492% | 4,663 | -7.571% |
| 2025-04-10 | 23.98 | 23.98 | 23.77 | 23.81 | -0.921% | 27,472 | -6.193% |
| 2025-04-09 | 23.69 | 24.06 | 23.68 | 24.04 | +1.206% | 28,147 | -7.056% |
| 2025-04-08 | 23.90 | 23.93 | 23.64 | 23.75 | +0.040% | 22,612 | -5.935% |
| 2025-04-07 | 23.62 | 23.98 | 23.61 | 23.74 | -1.844% | 68,919 | -5.897% |
| 2025-04-04 | 24.08 | 24.24 | 24.08 | 24.19 | +0.502% | 41,746 | -7.632% |
| 2025-04-03 | 24.02 | 24.07 | 23.98 | 24.07 | -1.192% | 31,610 | -7.168% |
| 2025-04-02 | 24.25 | 24.39 | 24.25 | 24.36 | +0.546% | 2,313 | -8.274% |
| 2025-04-01 | 24.06 | 24.27 | 24.06 | 24.22 | +0.870% | 3,191 | -7.774% |
| 2025-03-31 | 24.02 | 24.12 | 23.91 | 24.01 | -0.318% | 3,515 | -6.971% |
| 2025-03-28 | 24.18 | 24.18 | 24.09 | 24.09 | -1.146% | 846 | -7.267% |
| 2025-03-27 | 24.29 | 24.37 | 24.27 | 24.37 | +0.453% | 3,499 | -8.330% |
| 2025-03-26 | 24.33 | 24.33 | 24.21 | 24.26 | -0.544% | 3,135 | -7.914% |
| 2025-03-25 | 24.42 | 24.42 | 24.31 | 24.39 | -0.070% | 9,687 | -8.416% |
| 2025-03-24 | 24.34 | 24.43 | 24.33 | 24.41 | +1.435% | 8,918 | -8.480% |
| 2025-03-21 | 24.08 | 24.12 | 24.05 | 24.06 | 0.000% | 11,765 | -7.167% |