CBXY
Calamos Bitcoin 90 Series Structured Alt Protection ETF - July
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)39
After-hoursOct 2, 2026 4:10:30 PM EDT
24.13USD0.000%(0.00)
CBXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.13 | 24.13 | 24.13 | 24.13 | -0.007% | 40 | 0.000% |
| 2026-10-01 | 24.11 | 24.13 | 24.11 | 24.13 | +0.350% | 1,034 | -0.007% |
| 2026-09-30 | 24.04 | 24.05 | 24.03 | 24.05 | +0.038% | 2,380 | +0.343% |
| 2026-09-29 | 24.03 | 24.04 | 24.03 | 24.04 | +0.125% | 115 | +0.381% |
| 2026-09-28 | 24.01 | 24.01 | 24.01 | 24.01 | -0.085% | 99 | +0.507% |
| 2026-09-25 | 24.02 | 24.03 | 23.99 | 24.03 | +0.051% | 619 | +0.422% |
| 2026-09-24 | 24.02 | 24.02 | 24.02 | 24.02 | +0.025% | 17 | +0.473% |
| 2026-09-23 | 24.01 | 24.01 | 24.01 | 24.01 | -0.443% | 50 | +0.498% |
| 2026-09-22 | 24.10 | 24.12 | 24.10 | 24.12 | +0.040% | 294 | +0.053% |
| 2026-09-21 | 24.11 | 24.11 | 24.11 | 24.11 | +1.394% | 15 | +0.093% |
| 2026-09-18 | 23.75 | 23.78 | 23.73 | 23.78 | +1.550% | 3,118 | +1.489% |
| 2026-09-17 | 23.41 | 23.41 | 23.41 | 23.41 | +0.304% | 14 | +3.062% |
| 2026-09-16 | 23.29 | 23.34 | 23.29 | 23.34 | +0.110% | 436 | +3.375% |
| 2026-09-15 | 23.32 | 23.32 | 23.32 | 23.32 | -0.987% | 56 | +3.489% |
| 2026-09-14 | 23.45 | 23.55 | 23.45 | 23.55 | +0.704% | 19,445 | +2.467% |
| 2026-09-11 | 23.38 | 23.39 | 23.36 | 23.39 | +0.018% | 1,423 | +3.189% |
| 2026-09-10 | 23.31 | 23.38 | 23.31 | 23.38 | -0.206% | 128 | +3.207% |
| 2026-09-09 | 23.50 | 23.50 | 23.43 | 23.43 | -0.084% | 337 | +2.994% |
| 2026-09-08 | 23.45 | 23.45 | 23.45 | 23.45 | -0.398% | 17 | +2.907% |
| 2026-09-04 | 23.49 | 23.54 | 23.49 | 23.54 | -0.534% | 1,702 | +2.498% |
| 2026-09-03 | 23.67 | 23.67 | 23.67 | 23.67 | +1.215% | 35 | +1.951% |
| 2026-09-02 | 23.39 | 23.39 | 23.39 | 23.39 | -0.041% | 24 | +3.190% |
| 2026-09-01 | 23.40 | 23.40 | 23.40 | 23.40 | -0.453% | 124 | +3.147% |
| 2026-08-31 | 23.50 | 23.50 | 23.50 | 23.50 | +0.520% | 68 | +2.680% |
| 2026-08-28 | 23.38 | 23.38 | 23.38 | 23.38 | -0.497% | 15 | +3.214% |
| 2026-08-27 | 23.48 | 23.52 | 23.48 | 23.50 | +0.442% | 603 | +2.701% |
| 2026-08-26 | 23.30 | 23.39 | 23.30 | 23.39 | +0.019% | 228 | +3.155% |
| 2026-08-25 | 23.33 | 23.39 | 23.33 | 23.39 | -0.050% | 244 | +3.175% |
| 2026-08-24 | 23.46 | 23.47 | 23.40 | 23.40 | +0.651% | 16,245 | +3.123% |
| 2026-08-21 | 23.22 | 23.29 | 23.22 | 23.25 | +1.369% | 3,370 | +3.794% |
| 2026-08-20 | 22.90 | 22.98 | 22.90 | 22.94 | +1.452% | 697 | +5.215% |
| 2026-08-19 | 22.55 | 22.62 | 22.55 | 22.61 | +1.698% | 6,290 | +6.742% |
| 2026-08-18 | 22.15 | 22.26 | 22.14 | 22.23 | +0.180% | 6,514 | +8.555% |
| 2026-08-17 | 22.17 | 22.19 | 22.16 | 22.19 | +0.726% | 1,727 | +8.751% |
| 2026-08-14 | 22.05 | 22.05 | 22.01 | 22.03 | -0.452% | 2,539 | +9.541% |
| 2026-08-13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.000% | 14 | +9.046% |
| 2026-08-12 | 22.13 | 22.13 | 22.13 | 22.13 | -0.020% | 13 | +9.046% |
| 2026-08-11 | 22.18 | 22.18 | 22.13 | 22.13 | -0.070% | 621 | +9.023% |
| 2026-08-10 | 22.22 | 22.22 | 22.15 | 22.15 | -0.643% | 259 | +8.947% |
| 2026-08-07 | 22.30 | 22.31 | 22.29 | 22.29 | +0.466% | 2,603 | +8.246% |
| 2026-08-06 | 22.16 | 22.19 | 22.16 | 22.19 | -0.023% | 1,171 | +8.751% |
| 2026-08-05 | 22.20 | 22.20 | 22.20 | 22.20 | +0.193% | 121 | +8.726% |
| 2026-08-04 | 22.09 | 22.17 | 22.09 | 22.15 | +0.109% | 427 | +8.936% |
| 2026-08-03 | 22.07 | 22.13 | 22.07 | 22.13 | +0.450% | 2,934 | +9.055% |
| 2026-07-31 | 22.04 | 22.08 | 21.99 | 22.03 | -0.955% | 1,150 | +9.546% |
| 2026-07-30 | 22.23 | 22.24 | 22.21 | 22.24 | +0.731% | 661 | +8.500% |
| 2026-07-29 | 22.17 | 22.17 | 22.08 | 22.08 | -0.158% | 524 | +9.293% |
| 2026-07-28 | 22.11 | 22.11 | 22.11 | 22.11 | -0.405% | 82 | +9.120% |
| 2026-07-27 | 22.21 | 22.21 | 22.19 | 22.20 | +0.243% | 1,098 | +8.678% |
| 2026-07-24 | 22.11 | 22.15 | 22.04 | 22.15 | -0.086% | 1,648 | +8.942% |
| 2026-07-23 | 22.17 | 22.17 | 22.17 | 22.17 | -0.402% | 368 | +8.849% |
| 2026-07-22 | 22.25 | 22.26 | 22.23 | 22.26 | -0.201% | 1,415 | +8.411% |
| 2026-07-21 | 22.24 | 22.32 | 22.24 | 22.30 | +0.508% | 5,513 | +8.193% |
| 2026-07-20 | 22.12 | 22.21 | 22.12 | 22.19 | +0.443% | 8,011 | +8.742% |
| 2026-07-17 | 21.95 | 22.09 | 21.94 | 22.09 | -0.071% | 8,571 | +9.224% |
| 2026-07-16 | 22.12 | 22.12 | 22.09 | 22.11 | -0.115% | 428 | +9.146% |
| 2026-07-15 | 22.14 | 22.14 | 22.14 | 22.14 | +0.123% | 19 | +9.020% |
| 2026-07-14 | 22.09 | 22.15 | 22.09 | 22.11 | +1.250% | 4,428 | +9.154% |
| 2026-07-13 | 21.91 | 21.91 | 21.82 | 21.84 | -0.973% | 6,822 | +10.519% |
| 2026-07-10 | 22.08 | 22.08 | 22.03 | 22.05 | +0.454% | 1,467 | +9.443% |
| 2026-07-09 | 21.85 | 21.97 | 21.83 | 21.95 | +0.874% | 15,739 | +9.940% |
| 2026-07-08 | 21.72 | 21.76 | 21.71 | 21.76 | -1.248% | 4,742 | +10.900% |
| 2026-07-07 | 22.03 | 22.04 | 22.02 | 22.04 | +0.091% | 21,068 | +9.516% |
| 2026-07-06 | 22.00 | 22.02 | 22.00 | 22.02 | -0.044% | 1,153 | +9.615% |
| 2026-07-02 | 22.02 | 22.02 | 22.00 | 22.02 | +0.158% | 2,014 | +9.566% |
| 2026-07-01 | 22.00 | 22.02 | 21.99 | 21.99 | -0.136% | 2,612 | +9.740% |
| 2026-06-30 | 21.99 | 22.02 | 21.99 | 22.02 | -0.023% | 4,165 | +9.591% |
| 2026-06-29 | 22.02 | 22.02 | 22.02 | 22.02 | 0.000% | 118 | +9.565% |
| 2026-06-26 | 22.02 | 22.02 | 22.02 | 22.02 | 0.000% | 9 | +9.565% |
| 2026-06-25 | 22.02 | 22.02 | 22.02 | 22.02 | +0.068% | 8 | +9.565% |
| 2026-06-24 | 21.98 | 22.01 | 21.97 | 22.01 | -0.045% | 8,508 | +9.640% |
| 2026-06-23 | 22.02 | 22.02 | 22.02 | 22.02 | +0.022% | 530 | +9.591% |
| 2026-06-22 | 21.98 | 22.02 | 21.98 | 22.02 | +0.205% | 133 | +9.615% |
| 2026-06-18 | 21.97 | 21.97 | 21.97 | 21.97 | -0.068% | 1,477 | +9.840% |
| 2026-06-17 | 21.97 | 21.98 | 21.96 | 21.98 | +0.022% | 830 | +9.765% |
| 2026-06-16 | 21.98 | 21.98 | 21.98 | 21.98 | -0.136% | 279 | +9.790% |
| 2026-06-15 | 21.98 | 22.01 | 21.98 | 22.01 | +0.069% | 2,533 | +9.640% |
| 2026-06-12 | 21.95 | 21.99 | 21.95 | 21.99 | -0.024% | 1,404 | +9.716% |
| 2026-06-11 | 22.00 | 22.00 | 22.00 | 22.00 | +0.000% | 196 | +9.690% |
| 2026-06-10 | 21.97 | 22.00 | 21.97 | 22.00 | +0.022% | 111 | +9.690% |
| 2026-06-09 | 21.97 | 22.00 | 21.97 | 22.00 | 0.000% | 107 | +9.715% |
| 2026-06-08 | 21.96 | 22.00 | 21.96 | 22.00 | +0.155% | 117 | +9.715% |
| 2026-06-05 | 21.96 | 21.97 | 21.96 | 21.96 | -0.041% | 1,254 | +9.885% |
| 2026-06-04 | 21.97 | 22.00 | 21.97 | 21.97 | -0.068% | 978 | +9.840% |
| 2026-06-03 | 22.00 | 22.00 | 21.96 | 21.98 | +0.114% | 4,999 | +9.765% |
| 2026-06-02 | 21.96 | 21.96 | 21.96 | 21.96 | -0.182% | 432 | +9.890% |
| 2026-06-01 | 21.99 | 22.02 | 21.96 | 22.00 | +0.046% | 7,621 | +9.690% |
| 2026-05-29 | 21.99 | 21.99 | 21.99 | 21.99 | +0.023% | 17 | +9.740% |
| 2026-05-28 | 21.96 | 21.98 | 21.96 | 21.98 | +0.068% | 124 | +9.765% |
| 2026-05-27 | 21.96 | 21.97 | 21.96 | 21.97 | 0.000% | 2,212 | +9.840% |
| 2026-05-26 | 22.00 | 22.00 | 21.96 | 21.97 | -0.045% | 1,524 | +9.840% |
| 2026-05-22 | 21.96 | 22.00 | 21.96 | 21.98 | -0.045% | 2,107 | +9.790% |
| 2026-05-21 | 21.96 | 21.99 | 21.96 | 21.99 | -0.023% | 607 | +9.740% |
| 2026-05-20 | 21.99 | 21.99 | 21.99 | 21.99 | -0.000% | 66 | +9.715% |
| 2026-05-19 | 22.00 | 22.00 | 22.00 | 22.00 | -0.022% | 62 | +9.715% |
| 2026-05-18 | 22.00 | 22.00 | 22.00 | 22.00 | -0.137% | 106 | +9.690% |
| 2026-05-15 | 22.03 | 22.03 | 22.03 | 22.03 | -0.339% | 68 | +9.541% |
| 2026-05-14 | 22.10 | 22.10 | 22.10 | 22.10 | +0.248% | 57 | +9.169% |
| 2026-05-13 | 22.04 | 22.05 | 22.04 | 22.05 | -0.107% | 434 | +9.440% |
| 2026-05-12 | 22.05 | 22.07 | 22.05 | 22.07 | -0.208% | 607 | +9.323% |
| 2026-05-11 | 22.10 | 22.12 | 22.08 | 22.12 | +0.203% | 2,880 | +9.095% |
| 2026-05-08 | 22.07 | 22.07 | 22.07 | 22.07 | -0.022% | 3,007 | +9.317% |
| 2026-05-07 | 22.09 | 22.09 | 22.08 | 22.08 | -0.248% | 597 | +9.293% |
| 2026-05-06 | 22.15 | 22.15 | 22.13 | 22.13 | -0.023% | 407 | +9.021% |
| 2026-05-05 | 22.12 | 22.14 | 22.12 | 22.14 | +0.181% | 382 | +8.996% |
| 2026-05-04 | 22.08 | 22.11 | 22.06 | 22.10 | +0.249% | 2,819 | +9.194% |
| 2026-05-01 | 22.05 | 22.05 | 22.05 | 22.05 | +0.205% | 7 | +9.466% |
| 2026-04-30 | 22.00 | 22.00 | 22.00 | 22.00 | +0.021% | 7 | +9.690% |
| 2026-04-29 | 22.00 | 22.00 | 22.00 | 22.00 | -0.113% | 77 | +9.714% |
| 2026-04-28 | 22.02 | 22.02 | 21.99 | 22.02 | -0.227% | 579 | +9.590% |
| 2026-04-27 | 22.05 | 22.07 | 22.05 | 22.07 | -0.091% | 747 | +9.342% |
| 2026-04-24 | 22.09 | 22.09 | 22.09 | 22.09 | -0.044% | 7 | +9.243% |
| 2026-04-23 | 22.10 | 22.10 | 22.10 | 22.10 | -0.113% | 7 | +9.195% |
| 2026-04-22 | 22.12 | 22.12 | 22.12 | 22.12 | +0.431% | 452 | +9.071% |
| 2026-04-21 | 22.04 | 22.04 | 22.03 | 22.03 | -0.136% | 119,616 | +9.541% |
| 2026-04-20 | 22.06 | 22.06 | 22.06 | 22.06 | -0.233% | 8 | +9.392% |
| 2026-04-17 | 22.08 | 22.11 | 22.08 | 22.11 | +0.302% | 1,050 | +9.136% |
| 2026-04-16 | 22.04 | 22.05 | 22.02 | 22.05 | -0.001% | 1,488 | +9.466% |
| 2026-04-15 | 22.05 | 22.05 | 22.05 | 22.05 | -0.022% | 102 | +9.465% |
| 2026-04-14 | 22.02 | 22.05 | 22.02 | 22.05 | +0.182% | 367 | +9.441% |
| 2026-04-13 | 22.01 | 22.01 | 22.01 | 22.01 | 0.000% | 18 | +9.640% |
| 2026-04-10 | 22.01 | 22.01 | 22.01 | 22.01 | +0.115% | 149 | +9.640% |
| 2026-04-09 | 22.00 | 22.00 | 21.98 | 21.98 | -0.001% | 1,985 | +9.766% |
| 2026-04-08 | 22.01 | 22.01 | 21.97 | 21.98 | +0.092% | 452 | +9.765% |
| 2026-04-07 | 21.94 | 21.96 | 21.93 | 21.96 | -0.046% | 1,008 | +9.866% |
| 2026-04-06 | 21.97 | 21.98 | 21.97 | 21.98 | +0.205% | 1,058 | +9.815% |
| 2026-04-02 | 21.89 | 21.94 | 21.89 | 21.93 | -0.161% | 3,200 | +10.040% |
| 2026-04-01 | 21.96 | 21.97 | 21.96 | 21.97 | +0.047% | 2,437 | +9.863% |
| 2026-03-31 | 21.98 | 21.98 | 21.95 | 21.95 | -0.114% | 5,524 | +9.915% |
| 2026-03-30 | 21.98 | 21.98 | 21.98 | 21.98 | 0.000% | 61 | +9.790% |
| 2026-03-27 | 21.97 | 21.98 | 21.96 | 21.98 | -0.135% | 1,598 | +9.790% |
| 2026-03-26 | 21.98 | 22.03 | 21.98 | 22.01 | -0.250% | 1,275 | +9.641% |
| 2026-03-25 | 22.08 | 22.08 | 22.06 | 22.06 | +0.181% | 503 | +9.367% |
| 2026-03-24 | 22.07 | 22.07 | 22.01 | 22.02 | -0.203% | 3,811 | +9.565% |
| 2026-03-23 | 22.11 | 22.11 | 22.07 | 22.07 | -0.046% | 931 | +9.343% |
| 2026-03-20 | 22.08 | 22.08 | 22.08 | 22.08 | -0.000% | 173 | +9.293% |
| 2026-03-19 | 22.08 | 22.08 | 22.08 | 22.08 | -0.090% | 371 | +9.292% |
| 2026-03-18 | 22.11 | 22.11 | 22.10 | 22.10 | -0.518% | 207 | +9.194% |
| 2026-03-17 | 22.18 | 22.21 | 22.18 | 22.21 | +0.044% | 1,123 | +8.629% |
| 2026-03-16 | 22.23 | 22.24 | 22.21 | 22.21 | +0.339% | 1,665 | +8.677% |
| 2026-03-13 | 22.25 | 22.25 | 22.13 | 22.13 | +0.068% | 2,438 | +9.046% |
| 2026-03-12 | 22.14 | 22.14 | 22.11 | 22.11 | -0.001% | 1,888 | +9.120% |
| 2026-03-11 | 22.13 | 22.16 | 22.12 | 22.12 | -0.045% | 16,108 | +9.119% |
| 2026-03-10 | 22.07 | 22.19 | 22.07 | 22.13 | +0.244% | 44,588 | +9.069% |
| 2026-03-09 | 22.07 | 22.07 | 22.07 | 22.07 | +0.085% | 429 | +9.336% |
| 2026-03-06 | 22.05 | 22.05 | 22.05 | 22.05 | -0.422% | 220 | +9.428% |
| 2026-03-05 | 22.16 | 22.20 | 22.13 | 22.15 | -0.287% | 7,482 | +8.966% |
| 2026-03-04 | 22.20 | 22.21 | 22.18 | 22.21 | +0.748% | 1,220 | +8.654% |
| 2026-03-03 | 22.02 | 22.05 | 22.02 | 22.05 | -0.068% | 530 | +9.466% |
| 2026-03-02 | 22.03 | 22.06 | 22.03 | 22.06 | +0.455% | 141 | +9.392% |
| 2026-02-27 | 21.96 | 21.96 | 21.95 | 21.96 | -0.250% | 306 | +9.890% |
| 2026-02-26 | 22.00 | 22.02 | 21.99 | 22.02 | -0.226% | 782 | +9.615% |
| 2026-02-25 | 22.06 | 22.06 | 22.06 | 22.06 | +0.500% | 146 | +9.367% |
| 2026-02-24 | 21.92 | 21.98 | 21.92 | 21.96 | -0.045% | 2,427 | +9.914% |
| 2026-02-23 | 21.96 | 21.96 | 21.96 | 21.96 | -0.363% | 7 | +9.865% |
| 2026-02-20 | 22.05 | 22.05 | 22.05 | 22.05 | +0.114% | 188 | +9.466% |
| 2026-02-19 | 22.02 | 22.02 | 21.99 | 22.02 | +0.014% | 1,482 | +9.590% |
| 2026-02-18 | 22.02 | 22.02 | 22.00 | 22.02 | -0.127% | 1,901 | +9.605% |
| 2026-02-17 | 22.03 | 22.05 | 22.02 | 22.04 | -0.208% | 1,359 | +9.467% |
| 2026-02-13 | 22.05 | 22.10 | 22.05 | 22.09 | +0.336% | 2,931 | +9.239% |
| 2026-02-12 | 22.02 | 22.02 | 22.02 | 22.02 | -0.196% | 101 | +9.606% |
| 2026-02-11 | 22.02 | 22.06 | 22.02 | 22.06 | -0.271% | 1,134 | +9.392% |
| 2026-02-10 | 22.15 | 22.15 | 22.12 | 22.12 | -0.226% | 450 | +9.095% |
| 2026-02-09 | 22.14 | 22.18 | 22.12 | 22.17 | +0.092% | 1,301 | +8.848% |
| 2026-02-06 | 22.19 | 22.19 | 22.13 | 22.15 | +0.445% | 2,863 | +8.948% |
| 2026-02-05 | 22.07 | 22.08 | 22.05 | 22.05 | -1.047% | 1,496 | +9.433% |
| 2026-02-04 | 22.31 | 22.31 | 22.27 | 22.29 | -0.358% | 3,229 | +8.287% |
| 2026-02-03 | 22.45 | 22.45 | 22.30 | 22.36 | -0.511% | 1,199 | +7.900% |
| 2026-02-02 | 22.50 | 22.52 | 22.48 | 22.48 | -1.459% | 6,671 | +7.348% |
| 2026-01-30 | 22.71 | 22.81 | 22.70 | 22.81 | +0.034% | 523 | +5.782% |
| 2026-01-29 | 23.04 | 23.04 | 22.80 | 22.80 | -1.638% | 1,936 | +5.818% |
| 2026-01-28 | 23.19 | 23.23 | 23.18 | 23.18 | -0.050% | 2,123 | +4.085% |
| 2026-01-27 | 23.09 | 23.20 | 23.09 | 23.20 | +0.570% | 3,663 | +4.033% |
| 2026-01-26 | 23.09 | 23.11 | 23.06 | 23.07 | -0.609% | 1,487 | +4.625% |
| 2026-01-23 | 23.16 | 23.34 | 23.16 | 23.21 | -0.063% | 3,278 | +3.988% |
| 2026-01-22 | 23.18 | 23.22 | 23.18 | 23.22 | -0.226% | 119 | +3.922% |
| 2026-01-21 | 23.22 | 23.27 | 23.05 | 23.27 | +0.058% | 17,543 | +3.687% |
| 2026-01-20 | 23.31 | 23.39 | 23.25 | 23.26 | -2.063% | 2,202 | +3.748% |
| 2026-01-16 | 23.71 | 23.76 | 23.71 | 23.75 | -0.125% | 840 | +1.608% |
| 2026-01-15 | 23.84 | 23.84 | 23.78 | 23.78 | -1.047% | 206 | +1.480% |
| 2026-01-14 | 23.93 | 24.03 | 23.93 | 24.03 | +1.424% | 428 | +0.418% |
| 2026-01-13 | 23.47 | 23.69 | 23.47 | 23.69 | +1.214% | 614 | +1.848% |
| 2026-01-12 | 23.41 | 23.42 | 23.41 | 23.41 | +0.283% | 229 | +3.084% |
| 2026-01-09 | 23.36 | 23.45 | 23.34 | 23.34 | -0.240% | 361 | +3.375% |
| 2026-01-08 | 23.32 | 23.44 | 23.32 | 23.40 | -0.190% | 3,074 | +3.127% |
| 2026-01-07 | 23.46 | 23.46 | 23.44 | 23.44 | -0.511% | 138 | +2.932% |
| 2026-01-06 | 23.66 | 23.66 | 23.54 | 23.56 | -0.612% | 1,221 | +2.406% |
| 2026-01-05 | 23.67 | 23.71 | 23.67 | 23.71 | +1.577% | 456 | +1.779% |
| 2026-01-02 | 23.28 | 23.39 | 23.28 | 23.34 | +0.811% | 1,320 | +3.384% |
| 2025-12-31 | 23.19 | 23.19 | 23.15 | 23.15 | -0.219% | 568 | +4.222% |
| 2025-12-30 | 23.24 | 23.26 | 23.21 | 23.21 | +0.131% | 755 | +3.994% |
| 2025-12-29 | 23.20 | 23.20 | 23.17 | 23.17 | -0.088% | 596 | +4.130% |
| 2025-12-26 | 23.17 | 23.21 | 23.17 | 23.20 | -0.108% | 2,255 | +4.039% |
| 2025-12-24 | 23.22 | 23.22 | 23.22 | 23.22 | -0.123% | 0 | +3.927% |
| 2025-12-23 | 23.20 | 23.30 | 23.20 | 23.25 | -0.176% | 7,642 | +3.799% |
| 2025-12-22 | 23.41 | 23.41 | 23.29 | 23.29 | +0.104% | 422 | +3.616% |
| 2025-12-19 | 23.27 | 23.27 | 23.26 | 23.27 | +0.777% | 824 | +3.723% |
| 2025-12-18 | 23.17 | 23.17 | 23.09 | 23.09 | -0.362% | 3,282 | +4.529% |
| 2025-12-17 | 23.26 | 23.31 | 23.17 | 23.17 | -0.432% | 1,400 | +4.151% |
| 2025-12-16 | 23.25 | 23.27 | 23.25 | 23.27 | +0.542% | 255 | +3.701% |
| 2025-12-15 | 23.28 | 23.28 | 23.14 | 23.15 | -1.320% | 2,942 | +4.263% |
| 2025-12-12 | 23.45 | 23.48 | 23.44 | 23.45 | -1.682% | 2,443 | +2.886% |
| 2025-12-11 | 23.86 | 23.86 | 23.86 | 23.86 | -0.636% | 562 | +1.156% |
| 2025-12-10 | 24.01 | 24.01 | 24.01 | 24.01 | -0.067% | 45 | +0.512% |
| 2025-12-09 | 24.07 | 24.07 | 24.03 | 24.03 | +0.922% | 200 | +0.444% |
| 2025-12-08 | 23.78 | 23.81 | 23.76 | 23.81 | +0.403% | 2,150 | +1.370% |
| 2025-12-05 | 23.82 | 23.84 | 23.71 | 23.71 | -1.105% | 5,526 | +1.779% |
| 2025-12-04 | 24.04 | 24.04 | 23.90 | 23.98 | -0.284% | 1,069 | +0.654% |
| 2025-12-03 | 24.03 | 24.06 | 24.03 | 24.04 | +0.767% | 1,346 | +0.368% |
| 2025-12-02 | 23.83 | 23.94 | 23.82 | 23.86 | +1.528% | 4,572 | +1.138% |
| 2025-12-01 | 23.53 | 23.53 | 23.40 | 23.50 | -1.357% | 2,618 | +2.683% |
| 2025-11-19 | 23.79 | 23.82 | 23.78 | 23.82 | -0.896% | 986 | +1.290% |
| 2025-11-18 | 24.04 | 24.04 | 24.04 | 24.04 | +0.333% | 7 | +0.382% |
| 2025-11-17 | 24.07 | 24.07 | 23.96 | 23.96 | -0.704% | 3,702 | +0.716% |
| 2025-11-14 | 24.16 | 24.41 | 24.13 | 24.13 | -1.430% | 1,981 | +0.007% |
| 2025-11-13 | 24.79 | 24.79 | 24.46 | 24.48 | -0.670% | 7,618 | -1.422% |
| 2025-11-12 | 24.62 | 24.66 | 24.59 | 24.65 | -2.642% | 2,762 | -2.083% |
| 2025-10-31 | 25.34 | 25.34 | 25.30 | 25.31 | +1.101% | 1,064 | -4.670% |
| 2025-10-30 | 25.07 | 25.07 | 25.04 | 25.04 | -1.387% | 103 | -3.620% |
| 2025-10-20 | 25.22 | 25.42 | 25.22 | 25.39 | -0.116% | 8,451 | -4.957% |
| 2025-10-14 | 25.42 | 25.43 | 25.42 | 25.42 | -2.474% | 20,696 | -5.068% |
| 2025-10-09 | 26.15 | 26.15 | 25.97 | 26.06 | -0.553% | 5,271 | -7.416% |
| 2025-10-08 | 26.16 | 26.29 | 26.10 | 26.21 | +0.267% | 3,063 | -7.929% |
| 2025-10-07 | 26.20 | 26.27 | 26.05 | 26.14 | -0.956% | 15,561 | -7.682% |
| 2025-10-06 | 26.45 | 26.45 | 26.39 | 26.39 | +0.236% | 137 | -8.565% |
| 2025-10-03 | 26.15 | 26.34 | 26.15 | 26.33 | +0.585% | 16,560 | -8.349% |
| 2025-10-02 | 26.01 | 26.21 | 26.01 | 26.18 | +1.029% | 1,767 | -7.813% |
| 2025-10-01 | 25.88 | 26.00 | 25.88 | 25.91 | +0.942% | 539 | -6.864% |
| 2025-09-30 | 25.61 | 25.67 | 25.58 | 25.67 | -0.006% | 1,052 | -5.986% |
| 2025-09-29 | 25.63 | 25.67 | 25.63 | 25.67 | +1.502% | 150 | -5.992% |
| 2025-09-26 | 25.31 | 25.35 | 25.28 | 25.29 | +0.044% | 2,071 | -4.580% |
| 2025-09-25 | 25.51 | 25.51 | 25.25 | 25.28 | -1.273% | 2,478 | -4.538% |
| 2025-09-24 | 25.61 | 25.67 | 25.60 | 25.60 | +0.519% | 1,141 | -5.753% |
| 2025-09-23 | 25.62 | 25.62 | 25.47 | 25.47 | -0.244% | 2,412 | -5.264% |
| 2025-09-22 | 25.63 | 25.63 | 25.52 | 25.54 | -0.847% | 1,209 | -5.495% |
| 2025-09-19 | 25.86 | 25.86 | 25.75 | 25.75 | -0.717% | 2,117 | -6.296% |
| 2025-09-18 | 25.97 | 25.97 | 25.94 | 25.94 | +0.383% | 1,216 | -6.967% |
| 2025-09-17 | 25.86 | 25.86 | 25.79 | 25.84 | -0.115% | 4,797 | -6.611% |
| 2025-09-16 | 25.78 | 25.89 | 25.78 | 25.87 | +0.355% | 909 | -6.718% |
| 2025-09-15 | 25.76 | 25.78 | 25.72 | 25.78 | -0.409% | 445 | -6.387% |
| 2025-09-12 | 25.82 | 25.89 | 25.78 | 25.88 | +0.530% | 3,228 | -6.770% |
| 2025-09-11 | 25.71 | 25.77 | 25.71 | 25.75 | +0.475% | 1,551 | -6.276% |
| 2025-09-10 | 25.72 | 25.73 | 25.62 | 25.63 | +0.751% | 4,267 | -5.830% |
| 2025-09-09 | 25.57 | 25.57 | 25.43 | 25.43 | -0.320% | 3,381 | -5.123% |
| 2025-09-08 | 25.54 | 25.61 | 25.52 | 25.52 | +0.230% | 6,965 | -5.426% |
| 2025-09-05 | 25.55 | 25.55 | 25.39 | 25.46 | +0.505% | 10,218 | -5.209% |
| 2025-09-04 | 25.43 | 25.43 | 25.33 | 25.33 | -0.673% | 1,806 | -4.730% |
| 2025-09-03 | 25.47 | 25.52 | 25.47 | 25.50 | +0.617% | 526 | -5.372% |
| 2025-09-02 | 25.29 | 25.41 | 25.29 | 25.35 | +0.736% | 6,691 | -4.787% |
| 2025-08-29 | 25.20 | 25.20 | 25.15 | 25.16 | -0.962% | 1,237 | -4.087% |
| 2025-08-28 | 25.46 | 25.53 | 25.40 | 25.40 | -0.258% | 4,882 | -5.009% |
| 2025-08-27 | 25.39 | 25.47 | 25.39 | 25.47 | +0.633% | 5,705 | -5.254% |
| 2025-08-26 | 25.20 | 25.35 | 25.20 | 25.31 | +0.035% | 8,500 | -4.655% |
| 2025-08-25 | 25.38 | 25.45 | 25.30 | 25.30 | -1.558% | 3,848 | -4.622% |
| 2025-08-22 | 25.36 | 25.75 | 25.36 | 25.70 | +1.286% | 2,687 | -6.107% |
| 2025-08-21 | 25.38 | 25.38 | 25.38 | 25.38 | -0.619% | 65 | -4.899% |
| 2025-08-20 | 25.53 | 25.53 | 25.53 | 25.53 | +0.432% | 305 | -5.488% |
| 2025-08-19 | 25.58 | 25.58 | 25.42 | 25.42 | -0.865% | 4,415 | -5.080% |
| 2025-08-18 | 25.61 | 25.69 | 25.60 | 25.64 | -0.233% | 3,638 | -5.901% |
| 2025-08-15 | 25.75 | 25.75 | 25.70 | 25.70 | -0.098% | 795 | -6.120% |
| 2025-08-14 | 25.78 | 25.82 | 25.70 | 25.73 | -1.342% | 6,453 | -6.212% |
| 2025-08-13 | 25.97 | 26.10 | 25.90 | 26.08 | +0.949% | 164,782 | -7.470% |
| 2025-08-12 | 25.83 | 25.89 | 25.83 | 25.83 | -0.097% | 1,020 | -6.592% |
| 2025-08-11 | 25.89 | 25.92 | 25.81 | 25.86 | +0.938% | 7,034 | -6.683% |
| 2025-08-08 | 25.68 | 25.70 | 25.61 | 25.62 | -0.506% | 7,646 | -5.808% |
| 2025-08-07 | 25.62 | 25.75 | 25.62 | 25.75 | +0.862% | 5,129 | -6.284% |
| 2025-08-06 | 25.50 | 25.59 | 25.43 | 25.53 | +0.275% | 11,916 | -5.477% |
| 2025-08-05 | 25.48 | 25.49 | 25.31 | 25.46 | -0.117% | 10,883 | -5.216% |
| 2025-08-04 | 25.45 | 25.53 | 25.45 | 25.49 | +0.393% | 4,256 | -5.328% |
| 2025-08-01 | 25.50 | 25.51 | 25.38 | 25.39 | -1.114% | 1,906 | -4.955% |
| 2025-07-31 | 25.73 | 25.93 | 25.67 | 25.68 | +0.473% | 28,347 | -6.015% |
| 2025-07-30 | 25.66 | 25.66 | 25.52 | 25.56 | -0.233% | 2,429 | -5.570% |
| 2025-07-29 | 25.70 | 25.71 | 25.60 | 25.61 | -0.046% | 3,522 | -5.790% |
| 2025-07-28 | 25.66 | 25.71 | 25.62 | 25.63 | +0.432% | 2,084 | -5.833% |
| 2025-07-25 | 25.52 | 25.53 | 25.41 | 25.52 | -0.604% | 21,172 | -5.427% |
| 2025-07-24 | 25.61 | 25.73 | 25.61 | 25.67 | +0.006% | 2,951 | -5.998% |
| 2025-07-23 | 25.59 | 25.68 | 25.59 | 25.67 | -0.077% | 3,205 | -5.992% |
| 2025-07-22 | 25.72 | 25.72 | 25.62 | 25.69 | +0.624% | 3,738 | -6.065% |
| 2025-07-21 | 25.67 | 25.72 | 25.53 | 25.53 | -0.230% | 9,104 | -5.479% |
| 2025-07-18 | 25.72 | 25.74 | 25.59 | 25.59 | -0.346% | 13,398 | -5.696% |
| 2025-07-17 | 25.68 | 25.72 | 25.61 | 25.68 | -0.083% | 6,902 | -6.022% |
| 2025-07-16 | 25.68 | 25.78 | 25.66 | 25.70 | +0.723% | 19,776 | -6.100% |
| 2025-07-15 | 25.70 | 25.72 | 25.50 | 25.52 | -1.181% | 27,736 | -5.421% |
| 2025-07-14 | 25.90 | 25.99 | 25.82 | 25.82 | +0.624% | 42,080 | -6.539% |
| 2025-07-11 | 25.61 | 25.66 | 25.56 | 25.66 | +1.461% | 10,410 | -5.955% |
| 2025-07-10 | 25.19 | 25.30 | 25.16 | 25.29 | +0.185% | 20,327 | -4.581% |
| 2025-07-09 | 24.99 | 25.28 | 24.99 | 25.24 | 0.000% | 36,386 | -4.405% |