CBXO
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October
stockBATSETF
At CloseOct 2, 2026 3:28:31 PM EDT
22.20USD0.000%(0.00)4,258
CBXO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.20 | 22.22 | 22.20 | 22.22 | +0.090% | 4,259 | 0.000% |
| 2026-10-01 | 22.20 | 22.20 | 22.20 | 22.20 | -0.112% | 6,515 | +0.090% |
| 2026-09-30 | 22.23 | 22.23 | 22.20 | 22.22 | -0.022% | 760 | -0.022% |
| 2026-09-29 | 22.19 | 22.23 | 22.19 | 22.23 | +0.022% | 563 | -0.045% |
| 2026-09-28 | 22.20 | 22.22 | 22.20 | 22.22 | +0.022% | 1,244 | -0.022% |
| 2026-09-25 | 22.20 | 22.22 | 22.20 | 22.22 | +0.090% | 4,319 | 0.000% |
| 2026-09-24 | 22.22 | 22.22 | 22.20 | 22.20 | -0.067% | 5,067 | +0.090% |
| 2026-09-23 | 22.19 | 22.21 | 22.19 | 22.21 | -0.000% | 794 | +0.023% |
| 2026-09-22 | 22.20 | 22.21 | 22.20 | 22.21 | 0.000% | 115 | +0.023% |
| 2026-09-21 | 22.21 | 22.21 | 22.20 | 22.21 | +0.000% | 3,086 | +0.023% |
| 2026-09-18 | 22.21 | 22.21 | 22.21 | 22.21 | +0.067% | 16 | +0.023% |
| 2026-09-17 | 22.20 | 22.20 | 22.20 | 22.20 | +0.000% | 13 | +0.090% |
| 2026-09-16 | 22.17 | 22.20 | 22.17 | 22.20 | -0.026% | 1,468 | +0.090% |
| 2026-09-15 | 22.20 | 22.22 | 22.20 | 22.21 | -0.041% | 1,698 | +0.064% |
| 2026-09-14 | 22.21 | 22.21 | 22.21 | 22.21 | +0.023% | 14 | +0.023% |
| 2026-09-11 | 22.21 | 22.21 | 22.21 | 22.21 | +0.135% | 24 | +0.045% |
| 2026-09-10 | 22.18 | 22.20 | 22.18 | 22.18 | -0.091% | 1,713 | +0.180% |
| 2026-09-09 | 22.20 | 22.20 | 22.18 | 22.20 | -0.044% | 647 | +0.089% |
| 2026-09-08 | 22.21 | 22.21 | 22.21 | 22.21 | +0.022% | 13 | +0.045% |
| 2026-09-04 | 22.21 | 22.21 | 22.21 | 22.21 | -0.089% | 227 | +0.067% |
| 2026-09-03 | 22.19 | 22.22 | 22.19 | 22.22 | +0.248% | 2,101 | -0.022% |
| 2026-09-02 | 22.17 | 22.17 | 22.17 | 22.17 | -0.090% | 535 | +0.226% |
| 2026-09-01 | 22.17 | 22.19 | 22.17 | 22.19 | -0.023% | 134 | +0.135% |
| 2026-08-31 | 22.16 | 22.20 | 22.16 | 22.20 | +0.043% | 128 | +0.112% |
| 2026-08-28 | 22.19 | 22.19 | 22.19 | 22.19 | -0.088% | 14 | +0.155% |
| 2026-08-27 | 22.21 | 22.21 | 22.21 | 22.21 | +0.045% | 88 | +0.067% |
| 2026-08-26 | 22.18 | 22.20 | 22.18 | 22.20 | -0.068% | 986 | +0.112% |
| 2026-08-25 | 22.19 | 22.21 | 22.19 | 22.21 | -0.023% | 1,615 | +0.045% |
| 2026-08-24 | 22.18 | 22.22 | 22.18 | 22.22 | +0.204% | 2,659 | +0.022% |
| 2026-08-21 | 22.13 | 22.17 | 22.13 | 22.17 | -0.023% | 1,966 | +0.226% |
| 2026-08-20 | 22.15 | 22.18 | 22.15 | 22.18 | +0.045% | 5,562 | +0.202% |
| 2026-08-19 | 22.17 | 22.17 | 22.17 | 22.17 | +0.068% | 54 | +0.248% |
| 2026-08-18 | 22.15 | 22.15 | 22.15 | 22.15 | -0.023% | 12 | +0.316% |
| 2026-08-17 | 22.13 | 22.16 | 22.13 | 22.16 | +0.045% | 232 | +0.293% |
| 2026-08-14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.045% | 59 | +0.339% |
| 2026-08-13 | 22.15 | 22.15 | 22.15 | 22.15 | +0.022% | 12 | +0.294% |
| 2026-08-12 | 22.15 | 22.15 | 22.15 | 22.15 | +0.090% | 25 | +0.316% |
| 2026-08-11 | 22.13 | 22.13 | 22.13 | 22.13 | +0.090% | 346 | +0.407% |
| 2026-08-10 | 22.09 | 22.13 | 22.09 | 22.11 | -0.113% | 2,592 | +0.498% |
| 2026-08-07 | 22.14 | 22.14 | 22.14 | 22.14 | +0.044% | 411 | +0.384% |
| 2026-08-06 | 22.12 | 22.13 | 22.12 | 22.13 | +0.024% | 271 | +0.428% |
| 2026-08-05 | 22.07 | 22.13 | 22.07 | 22.12 | -0.045% | 4,797 | +0.452% |
| 2026-08-04 | 22.13 | 22.13 | 22.13 | 22.13 | +0.090% | 30 | +0.407% |
| 2026-08-03 | 22.11 | 22.11 | 22.11 | 22.11 | -0.067% | 424 | +0.498% |
| 2026-07-31 | 22.12 | 22.12 | 22.12 | 22.12 | +0.022% | 108 | +0.430% |
| 2026-07-30 | 22.12 | 22.12 | 22.12 | 22.12 | +0.100% | 11 | +0.452% |
| 2026-07-29 | 22.10 | 22.10 | 22.10 | 22.10 | -0.054% | 338 | +0.552% |
| 2026-07-28 | 22.11 | 22.11 | 22.11 | 22.11 | +0.090% | 11 | +0.498% |
| 2026-07-27 | 22.11 | 22.11 | 22.09 | 22.09 | -0.135% | 20,335 | +0.589% |
| 2026-07-24 | 22.10 | 22.12 | 22.09 | 22.12 | +0.023% | 1,516 | +0.453% |
| 2026-07-23 | 22.11 | 22.11 | 22.11 | 22.11 | +0.022% | 13 | +0.475% |
| 2026-07-22 | 22.09 | 22.11 | 22.09 | 22.11 | +0.045% | 381 | +0.498% |
| 2026-07-21 | 22.10 | 22.10 | 22.10 | 22.10 | +0.045% | 11 | +0.543% |
| 2026-07-20 | 22.08 | 22.09 | 22.08 | 22.09 | -0.023% | 11,689 | +0.589% |
| 2026-07-17 | 22.09 | 22.09 | 22.07 | 22.09 | +0.068% | 1,927 | +0.566% |
| 2026-07-16 | 22.08 | 22.08 | 22.08 | 22.08 | -0.045% | 216 | +0.634% |
| 2026-07-15 | 22.09 | 22.09 | 22.09 | 22.09 | +0.023% | 25 | +0.589% |
| 2026-07-14 | 22.07 | 22.10 | 22.07 | 22.09 | +0.045% | 2,644 | +0.611% |
| 2026-07-13 | 22.07 | 22.09 | 22.07 | 22.07 | -0.023% | 824 | +0.657% |
| 2026-07-10 | 22.07 | 22.08 | 22.06 | 22.08 | +0.045% | 3,382 | +0.634% |
| 2026-07-09 | 22.08 | 22.08 | 22.07 | 22.07 | -0.068% | 515 | +0.680% |
| 2026-07-08 | 22.09 | 22.09 | 22.09 | 22.09 | 0.000% | 46 | +0.611% |
| 2026-07-07 | 22.06 | 22.09 | 22.06 | 22.09 | -0.023% | 330 | +0.611% |
| 2026-07-06 | 22.05 | 22.09 | 22.03 | 22.09 | +0.250% | 3,414 | +0.589% |
| 2026-07-02 | 22.04 | 22.04 | 22.03 | 22.04 | 0.000% | 3,339 | +0.840% |
| 2026-07-01 | 22.04 | 22.04 | 22.03 | 22.04 | 0.000% | 2,911 | +0.840% |
| 2026-06-30 | 22.04 | 22.04 | 22.04 | 22.04 | 0.000% | 314 | +0.840% |
| 2026-06-29 | 22.04 | 22.04 | 22.04 | 22.04 | +0.023% | 595 | +0.840% |
| 2026-06-26 | 22.04 | 22.04 | 22.03 | 22.03 | -0.023% | 14,187 | +0.862% |
| 2026-06-25 | 22.04 | 22.04 | 22.04 | 22.04 | 0.000% | 54 | +0.840% |
| 2026-06-24 | 22.04 | 22.04 | 22.04 | 22.04 | +0.000% | 130 | +0.840% |
| 2026-06-23 | 22.04 | 22.04 | 22.03 | 22.03 | -0.000% | 238 | +0.840% |
| 2026-06-22 | 22.04 | 22.04 | 22.04 | 22.04 | +0.023% | 474 | +0.840% |
| 2026-06-18 | 22.09 | 22.09 | 22.03 | 22.03 | -0.045% | 11,209 | +0.862% |
| 2026-06-17 | 22.04 | 22.05 | 22.03 | 22.04 | -0.067% | 1,248 | +0.817% |
| 2026-06-16 | 22.07 | 22.07 | 22.05 | 22.05 | -0.023% | 105 | +0.750% |
| 2026-06-15 | 22.05 | 22.06 | 22.05 | 22.06 | +0.044% | 2,224 | +0.726% |
| 2026-06-12 | 22.05 | 22.05 | 22.05 | 22.05 | -0.022% | 10 | +0.771% |
| 2026-06-11 | 22.04 | 22.08 | 22.02 | 22.05 | +0.024% | 14,543 | +0.749% |
| 2026-06-10 | 22.04 | 22.05 | 22.03 | 22.05 | +0.021% | 462 | +0.772% |
| 2026-06-09 | 22.05 | 22.05 | 22.05 | 22.05 | -0.023% | 4,269 | +0.794% |
| 2026-06-08 | 22.03 | 22.05 | 22.02 | 22.05 | +0.092% | 13,991 | +0.771% |
| 2026-06-05 | 22.04 | 22.04 | 22.02 | 22.03 | -0.045% | 2,947 | +0.863% |
| 2026-06-04 | 22.03 | 22.05 | 22.03 | 22.04 | -0.044% | 4,509 | +0.818% |
| 2026-06-03 | 22.04 | 22.05 | 22.04 | 22.05 | -0.025% | 624 | +0.774% |
| 2026-06-02 | 22.07 | 22.07 | 22.03 | 22.05 | -0.090% | 5,360 | +0.749% |
| 2026-06-01 | 22.05 | 22.07 | 22.05 | 22.07 | -0.087% | 927 | +0.658% |
| 2026-05-29 | 22.13 | 22.13 | 22.07 | 22.09 | +0.040% | 2,912 | +0.570% |
| 2026-05-28 | 22.06 | 22.09 | 22.06 | 22.09 | -0.067% | 3,299 | +0.610% |
| 2026-05-27 | 22.08 | 22.10 | 22.07 | 22.10 | -0.090% | 975 | +0.543% |
| 2026-05-26 | 22.13 | 22.13 | 22.10 | 22.12 | +0.001% | 1,419 | +0.452% |
| 2026-05-22 | 22.11 | 22.12 | 22.11 | 22.12 | -0.114% | 404 | +0.453% |
| 2026-05-21 | 22.14 | 22.14 | 22.14 | 22.14 | -0.045% | 619 | +0.339% |
| 2026-05-20 | 22.17 | 22.19 | 22.14 | 22.15 | +0.090% | 2,602 | +0.294% |
| 2026-05-19 | 22.14 | 22.14 | 22.14 | 22.14 | +0.023% | 201 | +0.384% |
| 2026-05-18 | 22.13 | 22.13 | 22.13 | 22.13 | -0.337% | 434 | +0.407% |
| 2026-05-15 | 22.20 | 22.20 | 22.20 | 22.20 | -0.338% | 181 | +0.068% |
| 2026-05-14 | 22.31 | 22.31 | 22.27 | 22.28 | +0.202% | 370 | -0.269% |
| 2026-05-13 | 22.21 | 22.24 | 22.20 | 22.24 | -0.089% | 1,981 | -0.068% |
| 2026-05-12 | 22.22 | 22.25 | 22.22 | 22.25 | -0.157% | 116 | -0.157% |
| 2026-05-11 | 22.26 | 22.32 | 22.24 | 22.29 | +0.202% | 3,613 | -0.314% |
| 2026-05-08 | 22.25 | 22.25 | 22.25 | 22.25 | +0.022% | 2 | -0.112% |
| 2026-05-07 | 22.24 | 22.24 | 22.24 | 22.24 | -0.269% | 100 | -0.090% |
| 2026-05-06 | 22.31 | 22.31 | 22.30 | 22.30 | +0.045% | 208 | -0.359% |
| 2026-05-05 | 22.29 | 22.31 | 22.27 | 22.29 | +0.157% | 9,845 | -0.314% |
| 2026-05-04 | 22.18 | 22.28 | 22.16 | 22.25 | +0.361% | 9,838 | -0.157% |
| 2026-05-01 | 22.18 | 22.21 | 22.18 | 22.18 | +0.158% | 9,124 | +0.203% |
| 2026-04-30 | 22.13 | 22.14 | 22.13 | 22.14 | +0.090% | 441 | +0.361% |
| 2026-04-29 | 22.18 | 22.20 | 22.12 | 22.12 | -0.157% | 1,877 | +0.451% |
| 2026-04-28 | 22.18 | 22.18 | 22.16 | 22.16 | -0.135% | 4,103 | +0.293% |
| 2026-04-27 | 22.19 | 22.19 | 22.18 | 22.18 | -0.135% | 112 | +0.158% |
| 2026-04-24 | 22.23 | 22.23 | 22.21 | 22.21 | -0.045% | 293 | +0.023% |
| 2026-04-23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.180% | 282 | -0.022% |
| 2026-04-22 | 22.27 | 22.27 | 22.27 | 22.27 | +0.519% | 1,181 | -0.202% |
| 2026-04-21 | 22.20 | 22.20 | 22.15 | 22.15 | -0.247% | 510 | +0.316% |
| 2026-04-20 | 22.18 | 22.20 | 22.15 | 22.20 | -0.045% | 2,527 | +0.068% |
| 2026-04-17 | 22.26 | 22.26 | 22.21 | 22.21 | +0.113% | 4,020 | +0.023% |
| 2026-04-16 | 22.16 | 22.20 | 22.15 | 22.19 | -0.028% | 3,766 | +0.135% |
| 2026-04-15 | 22.20 | 22.20 | 22.20 | 22.20 | +0.118% | 2 | +0.107% |
| 2026-04-14 | 22.18 | 22.22 | 22.15 | 22.17 | +0.181% | 10,979 | +0.226% |
| 2026-04-13 | 22.14 | 22.14 | 22.12 | 22.13 | +0.022% | 2,322 | +0.407% |
| 2026-04-10 | 22.09 | 22.15 | 22.09 | 22.13 | +0.001% | 11,462 | +0.428% |
| 2026-04-09 | 22.11 | 22.15 | 22.08 | 22.12 | +0.022% | 9,849 | +0.430% |
| 2026-04-08 | 22.16 | 22.16 | 22.08 | 22.12 | +0.045% | 17,649 | +0.452% |
| 2026-04-07 | 22.07 | 22.12 | 22.06 | 22.11 | -0.023% | 22,219 | +0.498% |
| 2026-04-06 | 22.13 | 22.14 | 22.08 | 22.12 | +0.159% | 11,916 | +0.474% |
| 2026-04-02 | 22.10 | 22.10 | 22.06 | 22.08 | -0.180% | 5,664 | +0.634% |
| 2026-04-01 | 22.06 | 22.14 | 22.06 | 22.12 | 0.000% | 6,691 | +0.452% |
| 2026-03-31 | 22.09 | 22.13 | 22.09 | 22.12 | +0.227% | 2,811 | +0.452% |
| 2026-03-30 | 22.07 | 22.07 | 22.07 | 22.07 | -0.136% | 1,194 | +0.680% |
| 2026-03-27 | 22.09 | 22.10 | 22.07 | 22.10 | -0.158% | 10,116 | +0.543% |
| 2026-03-26 | 22.14 | 22.14 | 22.14 | 22.14 | -0.228% | 17 | +0.384% |
| 2026-03-25 | 22.21 | 22.21 | 22.19 | 22.19 | +0.251% | 988 | +0.155% |
| 2026-03-24 | 22.15 | 22.17 | 22.13 | 22.13 | -0.271% | 1,445 | +0.407% |
| 2026-03-23 | 22.21 | 22.21 | 22.16 | 22.19 | +0.091% | 6,119 | +0.134% |
| 2026-03-20 | 22.18 | 22.18 | 22.17 | 22.17 | -0.089% | 532 | +0.226% |
| 2026-03-19 | 22.20 | 22.21 | 22.18 | 22.19 | -0.061% | 1,372 | +0.136% |
| 2026-03-18 | 22.21 | 22.21 | 22.20 | 22.20 | -0.411% | 357 | +0.075% |
| 2026-03-17 | 22.26 | 22.30 | 22.26 | 22.30 | +0.112% | 1,213 | -0.336% |
| 2026-03-16 | 22.27 | 22.32 | 22.27 | 22.27 | +0.158% | 2,599 | -0.225% |
| 2026-03-13 | 22.28 | 22.30 | 22.23 | 22.23 | +0.202% | 301 | -0.067% |
| 2026-03-12 | 22.19 | 22.19 | 22.19 | 22.19 | -0.166% | 203 | +0.135% |
| 2026-03-11 | 22.24 | 22.24 | 22.23 | 22.23 | +0.166% | 1,372 | -0.031% |
| 2026-03-10 | 22.21 | 22.21 | 22.19 | 22.19 | -0.023% | 1,444 | +0.135% |
| 2026-03-09 | 22.16 | 22.20 | 22.16 | 22.20 | +0.054% | 1,913 | +0.113% |
| 2026-03-06 | 22.17 | 22.20 | 22.15 | 22.18 | -0.077% | 2,063 | +0.167% |
| 2026-03-05 | 22.23 | 22.26 | 22.20 | 22.20 | -0.314% | 9,715 | +0.090% |
| 2026-03-04 | 22.28 | 22.29 | 22.27 | 22.27 | +0.678% | 979 | -0.225% |
| 2026-03-03 | 22.15 | 22.16 | 22.12 | 22.12 | -0.108% | 2,053 | +0.452% |
| 2026-03-02 | 22.13 | 22.20 | 22.13 | 22.14 | +0.260% | 8,921 | +0.343% |
| 2026-02-27 | 22.10 | 22.14 | 22.08 | 22.09 | -0.196% | 4,783 | +0.604% |
| 2026-02-26 | 22.14 | 22.14 | 22.11 | 22.13 | -0.045% | 2,952 | +0.407% |
| 2026-02-25 | 22.16 | 22.16 | 22.14 | 22.14 | +0.363% | 1,153 | +0.361% |
| 2026-02-24 | 22.07 | 22.07 | 22.03 | 22.06 | -0.045% | 14,175 | +0.725% |
| 2026-02-23 | 22.10 | 22.10 | 22.07 | 22.07 | -0.293% | 1,675 | +0.680% |
| 2026-02-20 | 22.15 | 22.17 | 22.12 | 22.13 | +0.014% | 3,337 | +0.385% |
| 2026-02-19 | 22.11 | 22.15 | 22.11 | 22.13 | +0.031% | 681 | +0.399% |
| 2026-02-18 | 22.12 | 22.15 | 22.10 | 22.12 | -0.099% | 17,252 | +0.430% |
| 2026-02-17 | 22.15 | 22.15 | 22.15 | 22.15 | -0.181% | 151 | +0.330% |
| 2026-02-13 | 22.13 | 22.21 | 22.13 | 22.19 | +0.326% | 5,518 | +0.149% |
| 2026-02-12 | 22.15 | 22.15 | 22.09 | 22.11 | -0.247% | 4,154 | +0.475% |
| 2026-02-11 | 22.16 | 22.17 | 22.16 | 22.17 | -0.201% | 645 | +0.227% |
| 2026-02-10 | 22.19 | 22.24 | 22.19 | 22.21 | -0.026% | 1,952 | +0.026% |
| 2026-02-09 | 22.25 | 22.27 | 22.22 | 22.22 | -0.225% | 18,015 | 0.000% |
| 2026-02-06 | 22.24 | 22.27 | 22.20 | 22.27 | +0.361% | 51,089 | -0.225% |
| 2026-02-05 | 22.28 | 22.28 | 22.15 | 22.19 | -0.716% | 26,650 | +0.135% |
| 2026-02-04 | 22.40 | 22.40 | 22.31 | 22.35 | -0.534% | 3,895 | -0.582% |
| 2026-02-03 | 22.49 | 22.49 | 22.31 | 22.47 | +0.045% | 8,088 | -1.113% |
| 2026-02-02 | 22.51 | 22.54 | 22.46 | 22.46 | -1.188% | 6,522 | -1.069% |
| 2026-01-30 | 22.65 | 22.75 | 22.63 | 22.73 | +0.132% | 16,755 | -2.244% |
| 2026-01-29 | 22.86 | 22.86 | 22.66 | 22.70 | -1.113% | 25,119 | -2.115% |
| 2026-01-28 | 23.00 | 23.00 | 22.96 | 22.96 | -0.064% | 642 | -3.204% |
| 2026-01-27 | 22.92 | 22.97 | 22.85 | 22.97 | +0.503% | 2,561 | -3.265% |
| 2026-01-26 | 22.92 | 22.93 | 22.86 | 22.86 | -0.371% | 2,716 | -2.778% |
| 2026-01-23 | 23.05 | 23.05 | 22.94 | 22.94 | -0.087% | 28,296 | -3.139% |
| 2026-01-22 | 22.98 | 22.99 | 22.93 | 22.96 | -0.390% | 13,244 | -3.223% |
| 2026-01-21 | 23.03 | 23.05 | 22.87 | 23.05 | +0.392% | 14,198 | -3.601% |
| 2026-01-20 | 23.01 | 23.01 | 22.96 | 22.96 | -1.375% | 739 | -3.223% |
| 2026-01-16 | 23.31 | 23.32 | 23.26 | 23.28 | -0.106% | 894 | -4.553% |
| 2026-01-15 | 23.38 | 23.43 | 23.30 | 23.30 | -0.662% | 1,564 | -4.655% |
| 2026-01-14 | 23.38 | 23.50 | 23.38 | 23.46 | +0.904% | 7,778 | -5.286% |
| 2026-01-13 | 23.18 | 23.25 | 23.18 | 23.25 | +0.845% | 553 | -4.430% |
| 2026-01-12 | 23.07 | 23.09 | 23.04 | 23.05 | +0.130% | 1,166 | -3.622% |
| 2026-01-09 | 22.99 | 23.11 | 22.99 | 23.03 | -0.212% | 1,048 | -3.497% |
| 2026-01-08 | 23.03 | 23.10 | 23.03 | 23.07 | -0.242% | 1,913 | -3.702% |
| 2026-01-07 | 23.15 | 23.15 | 23.09 | 23.13 | -0.215% | 2,484 | -3.934% |
| 2026-01-06 | 23.19 | 23.21 | 23.18 | 23.18 | -0.515% | 771 | -4.141% |
| 2026-01-05 | 23.27 | 23.31 | 23.25 | 23.30 | +1.282% | 4,474 | -4.635% |
| 2026-01-02 | 23.06 | 23.06 | 23.00 | 23.00 | +0.502% | 2,895 | -3.412% |
| 2025-12-31 | 22.97 | 22.97 | 22.89 | 22.89 | -0.174% | 3,035 | -2.927% |
| 2025-12-30 | 22.90 | 23.02 | 22.90 | 22.93 | +0.108% | 25,049 | -3.096% |
| 2025-12-29 | 22.91 | 22.95 | 22.90 | 22.91 | -0.153% | 8,705 | -2.991% |
| 2025-12-26 | 22.89 | 22.94 | 22.89 | 22.94 | +0.175% | 1,321 | -3.139% |
| 2025-12-24 | 22.90 | 22.93 | 22.90 | 22.90 | -0.227% | 3,546 | -2.969% |
| 2025-12-23 | 22.89 | 22.98 | 22.89 | 22.95 | -0.043% | 7,971 | -3.190% |
| 2025-12-22 | 23.03 | 23.11 | 22.96 | 22.96 | -0.074% | 3,635 | -3.231% |
| 2025-12-19 | 22.97 | 23.02 | 22.94 | 22.98 | +0.520% | 964 | -3.303% |
| 2025-12-18 | 23.01 | 23.01 | 22.85 | 22.86 | -0.196% | 10,698 | -2.800% |
| 2025-12-17 | 22.92 | 23.07 | 22.86 | 22.91 | -0.370% | 12,212 | -2.991% |
| 2025-12-16 | 22.99 | 23.02 | 22.98 | 22.99 | +0.393% | 751 | -3.349% |
| 2025-12-15 | 22.97 | 22.97 | 22.88 | 22.90 | -0.844% | 1,795 | -2.969% |
| 2025-12-12 | 23.17 | 23.21 | 23.09 | 23.09 | -0.880% | 1,130 | -3.789% |
| 2025-12-11 | 23.21 | 23.31 | 23.18 | 23.30 | -0.246% | 6,363 | -4.635% |
| 2025-12-10 | 23.30 | 23.42 | 23.30 | 23.36 | -0.182% | 1,034 | -4.870% |
| 2025-12-09 | 23.28 | 23.45 | 23.21 | 23.40 | +0.688% | 5,172 | -5.043% |
| 2025-12-08 | 23.22 | 23.24 | 23.21 | 23.24 | +0.237% | 1,475 | -4.389% |
| 2025-12-05 | 23.29 | 23.29 | 23.18 | 23.18 | -0.494% | 16,303 | -4.162% |
| 2025-12-04 | 23.31 | 23.39 | 23.30 | 23.30 | -0.300% | 8,812 | -4.635% |
| 2025-12-03 | 23.38 | 23.41 | 23.31 | 23.37 | +0.350% | 45,500 | -4.921% |
| 2025-12-02 | 23.24 | 23.34 | 23.23 | 23.29 | +1.221% | 12,261 | -4.588% |
| 2025-12-01 | 23.01 | 23.04 | 22.97 | 23.01 | -0.228% | 9,202 | -3.423% |
| 2025-11-26 | 23.10 | 23.10 | 23.06 | 23.06 | -0.345% | 62,388 | -3.643% |
| 2025-11-25 | 23.12 | 23.14 | 23.12 | 23.14 | -0.474% | 30,082 | -3.975% |
| 2025-11-24 | 23.25 | 23.25 | 23.25 | 23.25 | +0.999% | 32,559 | -4.430% |
| 2025-11-21 | 23.01 | 23.02 | 23.01 | 23.02 | -0.389% | 25,890 | -3.475% |
| 2025-11-20 | 23.26 | 23.26 | 23.05 | 23.11 | -0.538% | 19,769 | -3.851% |
| 2025-11-19 | 23.32 | 23.34 | 23.22 | 23.23 | -0.705% | 7,724 | -4.368% |
| 2025-11-18 | 23.30 | 23.42 | 23.30 | 23.40 | +0.426% | 13,619 | -5.043% |
| 2025-11-17 | 23.47 | 23.51 | 23.30 | 23.30 | -0.869% | 10,086 | -4.638% |
| 2025-11-14 | 23.55 | 23.64 | 23.50 | 23.50 | -1.156% | 27,565 | -5.467% |
| 2025-11-13 | 23.86 | 23.86 | 23.66 | 23.78 | -0.084% | 24,634 | -6.560% |
| 2025-11-12 | 23.93 | 23.95 | 23.80 | 23.80 | -0.709% | 9,240 | -6.639% |
| 2025-11-10 | 23.97 | 23.97 | 23.97 | 23.97 | +0.718% | 9,205 | -7.301% |
| 2025-11-06 | 23.87 | 23.89 | 23.80 | 23.80 | -0.588% | 17,986 | -6.636% |
| 2025-11-05 | 23.96 | 23.96 | 23.94 | 23.94 | +0.546% | 16,848 | -7.185% |
| 2025-11-04 | 23.99 | 24.01 | 23.81 | 23.81 | -2.017% | 25,036 | -6.678% |
| 2025-10-31 | 24.27 | 24.34 | 24.27 | 24.30 | +1.051% | 1,303 | -8.560% |
| 2025-10-30 | 24.14 | 24.21 | 24.05 | 24.05 | -2.087% | 6,169 | -7.599% |
| 2025-10-28 | 24.62 | 24.62 | 24.56 | 24.56 | +0.862% | 15,533 | -9.528% |
| 2025-10-24 | 24.37 | 24.37 | 24.35 | 24.35 | -0.082% | 5,279 | -8.747% |
| 2025-10-20 | 24.17 | 24.46 | 24.17 | 24.37 | +0.995% | 9,188 | -8.822% |
| 2025-10-17 | 24.13 | 24.13 | 24.13 | 24.13 | -1.228% | 5,817 | -7.915% |
| 2025-10-14 | 24.43 | 24.43 | 24.43 | 24.43 | -0.933% | 13,339 | -9.046% |
| 2025-10-13 | 24.66 | 24.66 | 24.66 | 24.66 | -0.404% | 14,051 | -9.895% |
| 2025-10-10 | 24.73 | 24.76 | 24.71 | 24.76 | -0.462% | 6,951 | -10.258% |
| 2025-10-09 | 25.02 | 25.02 | 24.86 | 24.88 | -0.500% | 3,509 | -10.673% |
| 2025-10-08 | 25.00 | 25.05 | 24.93 | 25.00 | -0.040% | 18,847 | -11.120% |
| 2025-10-07 | 25.02 | 25.02 | 25.00 | 25.01 | 0.000% | 35,572 | -11.156% |