CNAV
Mohr Company Nav ETF
stockBATSETF
At CloseOct 1, 2026 1:32:47 PM EDT
41.78USD+0.614%(+0.26)1,203
42.23Bid42.28Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
41.97USD+0.451%(+0.19)
CNAV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.91 | 42.03 | 41.83 | 41.97 | +0.463% | 6,190 | 0.000% |
| 2026-10-01 | 41.33 | 41.86 | 41.33 | 41.78 | +0.675% | 28,184 | +0.463% |
| 2026-09-30 | 41.57 | 41.85 | 41.50 | 41.50 | +0.387% | 6,046 | +1.141% |
| 2026-09-29 | 41.13 | 41.34 | 41.08 | 41.34 | +0.113% | 17,519 | +1.532% |
| 2026-09-28 | 41.06 | 41.41 | 40.82 | 41.29 | -0.224% | 18,944 | +1.647% |
| 2026-09-25 | 41.41 | 41.41 | 41.39 | 41.39 | -0.147% | 151 | +1.420% |
| 2026-09-24 | 41.33 | 41.63 | 41.33 | 41.45 | +0.270% | 3,654 | +1.270% |
| 2026-09-23 | 41.15 | 41.34 | 41.15 | 41.34 | +0.270% | 774 | +1.544% |
| 2026-09-22 | 41.03 | 41.22 | 41.03 | 41.22 | +0.500% | 4,644 | +1.818% |
| 2026-09-21 | 40.98 | 41.08 | 40.90 | 41.02 | +1.415% | 7,054 | +2.326% |
| 2026-09-18 | 40.28 | 40.45 | 40.24 | 40.45 | -0.058% | 17,333 | +3.775% |
| 2026-09-17 | 40.45 | 40.48 | 40.43 | 40.47 | +2.323% | 3,508 | +3.715% |
| 2026-09-16 | 39.83 | 39.88 | 39.55 | 39.55 | +0.135% | 4,335 | +6.124% |
| 2026-09-15 | 39.47 | 39.54 | 39.47 | 39.50 | +0.472% | 2,127 | +6.267% |
| 2026-09-14 | 39.01 | 39.57 | 39.01 | 39.31 | -0.157% | 2,964 | +6.769% |
| 2026-09-11 | 39.12 | 39.38 | 39.12 | 39.37 | +1.349% | 2,230 | +6.602% |
| 2026-09-10 | 39.15 | 39.20 | 38.85 | 38.85 | -1.378% | 24,425 | +8.040% |
| 2026-09-09 | 39.66 | 39.67 | 39.39 | 39.39 | +0.237% | 9,351 | +6.550% |
| 2026-09-08 | 39.38 | 39.53 | 39.30 | 39.30 | -0.056% | 1,137 | +6.803% |
| 2026-09-04 | 39.21 | 39.33 | 39.21 | 39.32 | +0.877% | 21,830 | +6.743% |
| 2026-09-03 | 38.58 | 39.06 | 38.58 | 38.98 | +1.881% | 5,281 | +7.679% |
| 2026-09-02 | 37.93 | 38.26 | 37.93 | 38.26 | +0.129% | 2,393 | +9.705% |
| 2026-09-01 | 38.30 | 38.38 | 38.12 | 38.21 | -2.121% | 13,308 | +9.846% |
| 2026-08-31 | 38.80 | 39.04 | 38.80 | 39.04 | +0.608% | 4,054 | +7.516% |
| 2026-08-28 | 39.21 | 39.23 | 38.80 | 38.80 | -1.937% | 9,860 | +8.169% |
| 2026-08-27 | 39.69 | 39.69 | 39.24 | 39.57 | +1.880% | 18,191 | +6.074% |
| 2026-08-26 | 38.02 | 38.93 | 38.02 | 38.84 | +1.814% | 6,903 | +8.067% |
| 2026-08-25 | 38.20 | 38.23 | 37.94 | 38.15 | +0.459% | 3,846 | +10.028% |
| 2026-08-24 | 37.98 | 38.11 | 37.82 | 37.97 | -1.967% | 2,271 | +10.533% |
| 2026-08-21 | 38.56 | 38.76 | 38.56 | 38.74 | +0.638% | 2,094 | +8.359% |
| 2026-08-20 | 38.85 | 38.85 | 38.46 | 38.49 | -0.952% | 5,997 | +9.050% |
| 2026-08-19 | 39.94 | 39.94 | 38.77 | 38.86 | -2.496% | 9,138 | +8.012% |
| 2026-08-18 | 39.84 | 39.85 | 39.80 | 39.85 | -2.280% | 2,417 | +5.316% |
| 2026-08-17 | 40.84 | 40.91 | 40.78 | 40.78 | +0.097% | 3,238 | +2.915% |
| 2026-08-14 | 40.87 | 40.87 | 40.67 | 40.75 | +0.417% | 8,514 | +3.014% |
| 2026-08-13 | 40.68 | 40.82 | 40.55 | 40.58 | +1.576% | 5,772 | +3.444% |
| 2026-08-12 | 40.01 | 40.09 | 39.95 | 39.95 | +2.052% | 5,717 | +5.074% |
| 2026-08-11 | 39.16 | 39.22 | 39.14 | 39.14 | -0.109% | 860 | +7.230% |
| 2026-08-10 | 39.33 | 39.40 | 39.19 | 39.19 | +0.891% | 2,870 | +7.113% |
| 2026-08-07 | 38.10 | 38.98 | 38.00 | 38.84 | +0.249% | 18,498 | +8.067% |
| 2026-08-06 | 38.65 | 39.20 | 38.65 | 38.74 | -2.755% | 7,989 | +8.336% |
| 2026-08-05 | 40.47 | 40.47 | 39.84 | 39.84 | -1.408% | 4,256 | +5.352% |
| 2026-08-04 | 39.99 | 40.58 | 39.84 | 40.41 | +3.745% | 6,314 | +3.869% |
| 2026-08-03 | 38.03 | 39.01 | 38.03 | 38.95 | +1.271% | 2,651 | +7.758% |
| 2026-07-31 | 38.38 | 38.64 | 38.38 | 38.46 | +0.628% | 2,587 | +9.128% |
| 2026-07-30 | 37.85 | 38.22 | 37.80 | 38.22 | +6.947% | 6,053 | +9.813% |
| 2026-07-29 | 37.60 | 37.60 | 35.74 | 35.74 | -3.976% | 5,053 | +17.442% |
| 2026-07-28 | 37.40 | 37.40 | 36.35 | 37.22 | -3.853% | 4,700 | +12.772% |
| 2026-07-27 | 39.87 | 39.87 | 38.15 | 38.71 | -1.644% | 3,136 | +8.426% |
| 2026-07-24 | 40.00 | 40.06 | 39.19 | 39.36 | -3.320% | 6,874 | +6.644% |
| 2026-07-23 | 40.24 | 40.87 | 40.24 | 40.71 | -0.409% | 28,455 | +3.103% |
| 2026-07-22 | 39.73 | 41.12 | 39.73 | 40.88 | -0.248% | 3,218 | +2.682% |
| 2026-07-21 | 40.00 | 40.98 | 40.00 | 40.98 | +3.876% | 1,052 | +2.427% |
| 2026-07-20 | 39.74 | 40.05 | 39.45 | 39.45 | +0.247% | 2,028 | +6.397% |
| 2026-07-17 | 38.41 | 40.01 | 38.41 | 39.35 | -0.205% | 4,795 | +6.660% |
| 2026-07-16 | 40.09 | 40.09 | 39.23 | 39.43 | -4.581% | 14,283 | +6.441% |
| 2026-07-15 | 41.00 | 41.40 | 40.31 | 41.33 | -4.777% | 9,332 | +1.565% |
| 2026-07-14 | 43.33 | 43.40 | 42.80 | 43.40 | +3.393% | 9,538 | -3.287% |
| 2026-07-13 | 42.69 | 42.79 | 41.84 | 41.98 | -3.769% | 9,544 | -0.006% |
| 2026-07-10 | 43.53 | 43.78 | 43.49 | 43.62 | -0.660% | 6,929 | -3.775% |
| 2026-07-09 | 44.07 | 44.41 | 43.87 | 43.91 | +3.439% | 1,247 | -4.410% |
| 2026-07-08 | 42.07 | 42.55 | 41.49 | 42.45 | +1.579% | 3,018 | -1.123% |
| 2026-07-07 | 41.60 | 42.56 | 41.22 | 41.79 | -4.545% | 10,267 | +0.439% |
| 2026-07-06 | 43.59 | 44.84 | 43.59 | 43.78 | +2.433% | 3,565 | -4.127% |
| 2026-07-02 | 45.18 | 45.60 | 42.16 | 42.74 | -5.835% | 15,173 | -1.794% |
| 2026-07-01 | 47.20 | 47.20 | 45.39 | 45.39 | -5.225% | 37,734 | -7.524% |
| 2026-06-30 | 46.74 | 47.97 | 46.74 | 47.89 | +2.880% | 13,432 | -12.356% |
| 2026-06-29 | 44.80 | 46.55 | 43.71 | 46.55 | +4.772% | 6,732 | -9.832% |
| 2026-06-26 | 45.38 | 45.40 | 44.31 | 44.43 | -4.904% | 6,669 | -5.529% |
| 2026-06-25 | 47.00 | 47.34 | 46.20 | 46.72 | +4.103% | 7,587 | -10.162% |
| 2026-06-24 | 45.15 | 45.60 | 44.41 | 44.88 | -0.598% | 11,844 | -6.476% |
| 2026-06-23 | 45.04 | 45.72 | 44.79 | 45.15 | -6.269% | 25,335 | -7.036% |
| 2026-06-22 | 47.71 | 48.17 | 47.47 | 48.17 | +3.093% | 10,564 | -12.864% |
| 2026-06-18 | 46.83 | 46.91 | 46.42 | 46.73 | +3.979% | 4,748 | -10.169% |
| 2026-06-17 | 46.09 | 46.09 | 44.89 | 44.94 | +1.004% | 3,681 | -6.595% |
| 2026-06-16 | 46.74 | 46.74 | 44.49 | 44.49 | -2.605% | 4,851 | -5.657% |
| 2026-06-15 | 45.59 | 45.78 | 45.42 | 45.68 | +4.414% | 20,519 | -8.114% |
| 2026-06-12 | 44.03 | 44.03 | 43.73 | 43.75 | +2.255% | 3,729 | -4.059% |
| 2026-06-11 | 41.22 | 42.78 | 41.22 | 42.78 | +6.407% | 8,803 | -1.895% |
| 2026-06-10 | 41.62 | 41.94 | 40.21 | 40.21 | -2.903% | 3,304 | +4.391% |
| 2026-06-09 | 43.46 | 43.46 | 39.52 | 41.41 | -2.353% | 6,558 | +1.361% |
| 2026-06-08 | 42.35 | 42.96 | 42.26 | 42.41 | +2.336% | 2,138 | -1.025% |
| 2026-06-05 | 42.91 | 43.37 | 41.27 | 41.44 | -7.706% | 7,106 | +1.287% |
| 2026-06-04 | 43.77 | 45.10 | 43.38 | 44.90 | -1.297% | 5,687 | -6.518% |
| 2026-06-03 | 45.96 | 45.96 | 44.88 | 45.49 | +1.111% | 3,367 | -7.730% |
| 2026-06-02 | 44.72 | 44.99 | 44.65 | 44.99 | +4.579% | 2,262 | -6.705% |
| 2026-06-01 | 43.18 | 43.30 | 43.02 | 43.02 | +0.163% | 1,599 | -2.433% |
| 2026-05-29 | 42.98 | 43.05 | 42.48 | 42.95 | +0.893% | 8,045 | -2.274% |
| 2026-05-28 | 42.36 | 43.11 | 42.36 | 42.57 | +0.080% | 20,439 | -1.401% |
| 2026-05-27 | 42.76 | 42.76 | 41.78 | 42.54 | -0.569% | 13,387 | -1.322% |
| 2026-05-26 | 42.40 | 42.81 | 42.40 | 42.78 | +4.519% | 1,423 | -1.884% |
| 2026-05-22 | 40.83 | 41.14 | 40.83 | 40.93 | +0.870% | 4,979 | +2.549% |
| 2026-05-21 | 40.09 | 40.58 | 39.79 | 40.58 | +2.940% | 3,066 | +3.441% |
| 2026-05-20 | 39.23 | 39.47 | 39.23 | 39.42 | +2.611% | 1,967 | +6.483% |
| 2026-05-19 | 37.15 | 38.42 | 37.15 | 38.42 | +0.144% | 2,324 | +9.262% |
| 2026-05-18 | 39.47 | 39.47 | 37.74 | 38.36 | -4.291% | 16,315 | +9.420% |
| 2026-05-15 | 40.04 | 40.22 | 40.04 | 40.08 | -3.071% | 1,495 | +4.724% |
| 2026-05-14 | 41.60 | 41.60 | 41.23 | 41.35 | -0.024% | 6,225 | +1.508% |
| 2026-05-13 | 42.01 | 42.01 | 40.71 | 41.36 | +1.797% | 7,958 | +1.483% |
| 2026-05-12 | 41.00 | 41.00 | 39.21 | 40.63 | -2.426% | 6,143 | +3.306% |
| 2026-05-11 | 41.24 | 41.77 | 40.93 | 41.64 | +3.171% | 10,110 | +0.801% |
| 2026-05-08 | 39.76 | 40.36 | 39.75 | 40.36 | +4.236% | 9,209 | +3.998% |
| 2026-05-07 | 40.20 | 40.20 | 38.52 | 38.72 | -3.610% | 6,280 | +8.402% |
| 2026-05-06 | 39.68 | 40.17 | 38.95 | 40.17 | +3.424% | 13,997 | +4.489% |
| 2026-05-05 | 38.74 | 39.10 | 38.73 | 38.84 | +3.823% | 3,163 | +8.067% |
| 2026-05-04 | 37.46 | 37.69 | 37.37 | 37.41 | +0.475% | 9,803 | +12.198% |
| 2026-05-01 | 37.14 | 37.27 | 36.82 | 37.23 | +1.101% | 1,512 | +12.732% |
| 2026-04-30 | 36.00 | 36.85 | 36.00 | 36.83 | +3.623% | 6,417 | +13.973% |
| 2026-04-29 | 35.50 | 35.55 | 35.43 | 35.54 | +1.538% | 2,948 | +18.102% |
| 2026-04-28 | 35.28 | 35.28 | 34.63 | 35.00 | -3.245% | 1,955 | +19.918% |
| 2026-04-27 | 36.17 | 36.22 | 36.10 | 36.18 | -0.342% | 16,398 | +16.027% |
| 2026-04-24 | 36.23 | 36.50 | 36.23 | 36.30 | +1.086% | 3,702 | +15.629% |
| 2026-04-23 | 35.91 | 35.91 | 35.91 | 35.91 | +1.249% | 1,602 | +16.885% |
| 2026-04-22 | 35.30 | 35.47 | 35.29 | 35.47 | +1.161% | 2,470 | +18.345% |
| 2026-04-21 | 35.05 | 35.20 | 34.94 | 35.06 | -0.652% | 4,171 | +19.719% |
| 2026-04-20 | 35.19 | 35.30 | 35.19 | 35.29 | -0.226% | 3,390 | +18.939% |
| 2026-04-17 | 35.25 | 35.42 | 35.19 | 35.37 | +1.638% | 5,942 | +18.669% |
| 2026-04-16 | 34.88 | 34.88 | 34.69 | 34.80 | +0.029% | 744 | +20.613% |
| 2026-04-15 | 34.81 | 34.81 | 34.36 | 34.79 | -1.277% | 2,766 | +20.648% |
| 2026-04-14 | 35.10 | 35.24 | 35.10 | 35.24 | +0.531% | 929 | +19.107% |
| 2026-04-13 | 34.76 | 35.05 | 34.76 | 35.05 | +1.049% | 871 | +19.740% |
| 2026-04-10 | 35.60 | 35.60 | 34.69 | 34.69 | +0.029% | 4,423 | +20.996% |
| 2026-04-09 | 34.65 | 34.74 | 34.48 | 34.68 | +1.123% | 3,264 | +21.031% |
| 2026-04-08 | 34.14 | 34.46 | 33.90 | 34.30 | +5.525% | 10,068 | +22.389% |
| 2026-04-07 | 32.53 | 32.53 | 32.39 | 32.50 | +0.183% | 2,801 | +29.151% |
| 2026-04-06 | 32.27 | 32.44 | 32.27 | 32.44 | +0.527% | 3,273 | +29.388% |
| 2026-04-02 | 32.31 | 32.31 | 32.14 | 32.27 | +0.530% | 2,570 | +30.069% |
| 2026-04-01 | 32.10 | 32.10 | 32.10 | 32.10 | +3.281% | 1,769 | +30.758% |
| 2026-03-31 | 29.63 | 31.08 | 29.63 | 31.08 | +4.262% | 9,238 | +35.048% |
| 2026-03-30 | 30.47 | 30.47 | 29.71 | 29.81 | -3.794% | 3,196 | +40.803% |
| 2026-03-27 | 31.11 | 31.17 | 30.88 | 30.99 | +0.245% | 7,452 | +35.461% |
| 2026-03-26 | 31.60 | 31.60 | 30.91 | 30.91 | -4.481% | 3,054 | +35.792% |
| 2026-03-25 | 32.38 | 32.38 | 32.36 | 32.36 | +0.217% | 447 | +29.708% |
| 2026-03-24 | 32.26 | 32.33 | 32.26 | 32.29 | +1.600% | 10,428 | +29.989% |
| 2026-03-23 | 31.74 | 31.78 | 31.74 | 31.78 | +1.766% | 207 | +32.069% |
| 2026-03-20 | 31.47 | 31.47 | 31.23 | 31.23 | -3.257% | 464 | +34.401% |
| 2026-03-19 | 32.28 | 32.28 | 32.28 | 32.28 | +0.288% | 58 | +30.023% |
| 2026-03-18 | 32.47 | 32.57 | 32.19 | 32.19 | -0.675% | 1,075 | +30.398% |
| 2026-03-17 | 32.26 | 32.41 | 32.25 | 32.41 | +1.293% | 2,644 | +29.518% |
| 2026-03-16 | 31.99 | 32.00 | 31.98 | 31.99 | +2.247% | 754 | +31.192% |
| 2026-03-13 | 31.37 | 31.37 | 31.29 | 31.29 | -0.348% | 222 | +34.140% |
| 2026-03-12 | 31.41 | 31.61 | 31.40 | 31.40 | -2.605% | 2,583 | +33.673% |
| 2026-03-11 | 32.24 | 32.28 | 32.17 | 32.24 | -0.371% | 2,679 | +30.190% |
| 2026-03-10 | 32.41 | 32.41 | 32.36 | 32.36 | +1.028% | 1,455 | +29.708% |
| 2026-03-09 | 32.03 | 32.03 | 32.03 | 32.03 | +2.845% | 67 | +31.041% |
| 2026-03-06 | 31.14 | 31.14 | 31.14 | 31.14 | -3.217% | 159 | +34.769% |
| 2026-03-05 | 32.78 | 32.78 | 31.81 | 32.18 | -3.104% | 11,661 | +30.433% |
| 2026-03-04 | 33.26 | 33.26 | 33.21 | 33.21 | +0.843% | 355 | +26.385% |
| 2026-03-03 | 32.49 | 32.93 | 32.47 | 32.93 | -3.100% | 2,475 | +27.451% |
| 2026-03-02 | 33.92 | 33.99 | 33.92 | 33.99 | +0.255% | 1,036 | +23.500% |
| 2026-02-27 | 33.75 | 33.92 | 33.75 | 33.90 | -0.817% | 5,307 | +23.815% |
| 2026-02-26 | 33.82 | 34.18 | 33.81 | 34.18 | -0.218% | 967 | +22.804% |
| 2026-02-25 | 34.34 | 34.35 | 34.25 | 34.25 | +0.863% | 6,578 | +22.536% |
| 2026-02-24 | 33.38 | 34.00 | 33.38 | 33.96 | +1.377% | 1,070 | +23.594% |
| 2026-02-23 | 33.50 | 33.50 | 33.50 | 33.50 | -0.937% | 95 | +25.297% |
| 2026-02-20 | 33.82 | 33.82 | 33.50 | 33.82 | +1.480% | 1,157 | +24.123% |
| 2026-02-19 | 33.25 | 33.32 | 33.25 | 33.32 | -0.430% | 634 | +25.959% |
| 2026-02-18 | 33.64 | 33.64 | 33.47 | 33.47 | +1.170% | 418 | +25.418% |
| 2026-02-17 | 33.08 | 33.08 | 33.08 | 33.08 | +0.278% | 811 | +26.885% |
| 2026-02-13 | 33.21 | 33.21 | 32.99 | 32.99 | +0.604% | 642 | +27.238% |
| 2026-02-12 | 32.93 | 32.93 | 32.79 | 32.79 | -1.189% | 968 | +28.007% |
| 2026-02-11 | 33.07 | 33.34 | 33.07 | 33.18 | +0.623% | 374 | +26.484% |
| 2026-02-10 | 32.98 | 32.98 | 32.98 | 32.98 | -1.433% | 39 | +27.272% |
| 2026-02-09 | 33.56 | 33.56 | 33.46 | 33.46 | +1.013% | 446 | +25.448% |
| 2026-02-06 | 32.50 | 33.12 | 32.50 | 33.12 | +4.041% | 1,881 | +26.719% |
| 2026-02-05 | 31.99 | 31.99 | 31.82 | 31.84 | -1.120% | 1,097 | +31.839% |
| 2026-02-04 | 31.85 | 32.20 | 31.85 | 32.20 | -2.983% | 2,793 | +30.363% |
| 2026-02-03 | 33.16 | 33.37 | 33.11 | 33.19 | +0.184% | 920 | +26.474% |
| 2026-02-02 | 33.13 | 33.13 | 33.13 | 33.13 | +1.856% | 4 | +26.706% |
| 2026-01-30 | 32.75 | 32.82 | 32.36 | 32.52 | -2.127% | 9,313 | +29.057% |
| 2026-01-29 | 33.17 | 33.23 | 33.03 | 33.23 | +0.514% | 2,564 | +26.312% |
| 2026-01-28 | 32.93 | 33.06 | 32.93 | 33.06 | +0.794% | 1,994 | +26.961% |
| 2026-01-27 | 32.80 | 32.80 | 32.80 | 32.80 | +1.353% | 105 | +27.970% |
| 2026-01-26 | 32.36 | 32.36 | 32.36 | 32.36 | +0.136% | 114 | +29.700% |
| 2026-01-23 | 32.32 | 32.32 | 32.32 | 32.32 | -0.591% | 102 | +29.877% |
| 2026-01-22 | 32.62 | 32.65 | 32.51 | 32.51 | -0.278% | 1,825 | +29.109% |
| 2026-01-21 | 32.51 | 32.72 | 32.20 | 32.60 | +1.811% | 5,449 | +28.751% |
| 2026-01-20 | 32.34 | 32.34 | 31.98 | 32.02 | -1.763% | 3,970 | +31.083% |
| 2026-01-16 | 32.71 | 32.73 | 32.60 | 32.60 | -0.234% | 4,186 | +28.772% |
| 2026-01-15 | 33.07 | 33.07 | 32.67 | 32.67 | +1.213% | 1,147 | +28.470% |
| 2026-01-14 | 32.36 | 32.36 | 32.04 | 32.28 | -0.573% | 2,749 | +30.029% |
| 2026-01-13 | 32.36 | 32.53 | 32.36 | 32.47 | +0.709% | 6,136 | +29.284% |
| 2026-01-12 | 31.96 | 32.24 | 31.96 | 32.24 | +0.805% | 354 | +30.201% |
| 2026-01-09 | 31.79 | 31.98 | 31.76 | 31.98 | +1.346% | 1,206 | +31.249% |
| 2026-01-08 | 31.57 | 31.57 | 31.43 | 31.56 | -0.676% | 5,689 | +33.016% |
| 2026-01-07 | 31.85 | 31.93 | 31.77 | 31.77 | -1.016% | 4,822 | +32.116% |
| 2026-01-06 | 31.96 | 32.10 | 31.96 | 32.10 | +1.691% | 14,368 | +30.775% |
| 2026-01-05 | 31.51 | 31.59 | 31.51 | 31.56 | +0.968% | 1,353 | +32.985% |
| 2026-01-02 | 31.26 | 31.26 | 31.26 | 31.26 | +1.193% | 31 | +34.273% |
| 2025-12-31 | 30.99 | 30.99 | 30.89 | 30.89 | -0.970% | 619 | +35.875% |
| 2025-12-30 | 31.22 | 31.22 | 31.19 | 31.19 | -0.428% | 184 | +34.556% |
| 2025-12-29 | 31.33 | 31.33 | 31.33 | 31.33 | -0.498% | 471 | +33.980% |
| 2025-12-26 | 31.48 | 31.48 | 31.48 | 31.48 | +0.049% | 113 | +33.313% |
| 2025-12-24 | 31.47 | 31.47 | 31.47 | 31.47 | +0.301% | 100 | +33.378% |
| 2025-12-23 | 31.35 | 31.38 | 31.35 | 31.38 | +0.114% | 781 | +33.779% |
| 2025-12-22 | 31.31 | 31.34 | 31.31 | 31.34 | +0.705% | 5,332 | +33.931% |
| 2025-12-19 | 31.04 | 31.16 | 31.03 | 31.12 | +1.076% | 7,448 | +34.876% |
| 2025-12-18 | 30.84 | 30.92 | 30.79 | 30.79 | +1.167% | 1,983 | +36.328% |
| 2025-12-17 | 30.97 | 30.97 | 30.43 | 30.43 | -1.742% | 5,365 | +37.919% |
| 2025-12-16 | 30.92 | 30.97 | 30.90 | 30.97 | -0.312% | 2,020 | +35.516% |
| 2025-12-15 | 31.08 | 31.14 | 31.07 | 31.07 | -0.019% | 5,035 | +35.093% |
| 2025-12-12 | 31.15 | 31.17 | 31.04 | 31.08 | -2.197% | 1,817 | +35.068% |
| 2025-12-11 | 31.51 | 31.80 | 31.51 | 31.77 | +0.646% | 2,037 | +32.100% |
| 2025-12-10 | 31.19 | 31.57 | 31.17 | 31.57 | +1.609% | 5,116 | +32.953% |
| 2025-12-09 | 31.19 | 31.19 | 31.07 | 31.07 | +0.073% | 4,693 | +35.093% |
| 2025-12-08 | 31.06 | 31.06 | 30.99 | 31.05 | -0.257% | 1,884 | +35.192% |
| 2025-12-05 | 31.16 | 31.16 | 31.03 | 31.13 | +0.511% | 15,816 | +34.844% |
| 2025-12-04 | 31.00 | 31.03 | 30.94 | 30.97 | +0.771% | 13,741 | +35.534% |
| 2025-12-03 | 30.72 | 30.74 | 30.72 | 30.73 | -0.579% | 2,167 | +36.579% |
| 2025-12-02 | 30.95 | 30.95 | 30.91 | 30.91 | +0.249% | 5,458 | +35.788% |
| 2025-12-01 | 30.86 | 30.94 | 30.83 | 30.83 | -0.599% | 952 | +36.126% |
| 2025-11-28 | 30.96 | 31.02 | 30.96 | 31.02 | +0.464% | 1,418 | +35.311% |
| 2025-11-26 | 30.93 | 30.97 | 30.88 | 30.88 | +1.368% | 2,190 | +35.939% |
| 2025-11-25 | 30.37 | 30.46 | 30.34 | 30.46 | +1.439% | 2,304 | +37.798% |
| 2025-11-24 | 29.89 | 30.03 | 29.89 | 30.03 | +3.011% | 1,815 | +39.782% |
| 2025-11-21 | 29.15 | 29.15 | 29.15 | 29.15 | +1.497% | 704 | +43.991% |
| 2025-11-20 | 29.03 | 29.23 | 28.72 | 28.72 | -2.545% | 1,814 | +46.147% |
| 2025-11-19 | 29.48 | 29.51 | 29.47 | 29.47 | +0.484% | 1,650 | +42.428% |
| 2025-11-18 | 29.33 | 29.33 | 29.33 | 29.33 | -0.710% | 0 | +43.117% |
| 2025-11-17 | 30.01 | 30.01 | 29.54 | 29.54 | -1.423% | 216 | +42.101% |
| 2025-11-14 | 29.96 | 29.96 | 29.96 | 29.96 | +0.026% | 57 | +40.078% |
| 2025-11-13 | 30.70 | 30.70 | 29.93 | 29.96 | -3.109% | 1,470 | +40.114% |
| 2025-11-12 | 30.93 | 30.95 | 30.92 | 30.92 | +0.651% | 556 | +35.758% |
| 2025-11-11 | 30.93 | 30.93 | 30.72 | 30.72 | -1.352% | 1,199 | +36.643% |
| 2025-11-10 | 31.02 | 31.17 | 31.02 | 31.14 | +1.729% | 525 | +34.796% |
| 2025-11-07 | 30.40 | 30.61 | 30.31 | 30.61 | -0.675% | 2,654 | +37.126% |
| 2025-11-06 | 30.73 | 31.03 | 30.73 | 30.82 | -1.520% | 6,249 | +36.201% |
| 2025-11-05 | 31.49 | 31.49 | 31.29 | 31.29 | +1.337% | 2,107 | +34.131% |
| 2025-11-04 | 30.88 | 30.88 | 30.88 | 30.88 | -2.062% | 601 | +35.924% |
| 2025-11-03 | 31.56 | 31.57 | 31.51 | 31.53 | -0.261% | 4,762 | +33.122% |
| 2025-10-31 | 31.45 | 31.61 | 31.38 | 31.61 | +0.742% | 1,041 | +32.774% |
| 2025-10-30 | 31.73 | 31.73 | 31.38 | 31.38 | -0.614% | 9,068 | +33.758% |
| 2025-10-29 | 31.63 | 31.65 | 31.41 | 31.57 | +1.523% | 1,080 | +32.937% |
| 2025-10-28 | 31.06 | 31.21 | 31.06 | 31.10 | -0.358% | 4,768 | +34.962% |
| 2025-10-27 | 31.14 | 31.21 | 31.06 | 31.21 | +1.041% | 4,193 | +34.480% |
| 2025-10-24 | 31.00 | 31.04 | 30.89 | 30.89 | +1.571% | 4,224 | +35.880% |
| 2025-10-23 | 30.42 | 30.42 | 30.41 | 30.41 | +1.475% | 3,464 | +38.015% |
| 2025-10-22 | 29.82 | 30.01 | 29.82 | 29.97 | -1.469% | 887 | +40.051% |
| 2025-10-21 | 30.45 | 30.45 | 30.40 | 30.42 | -0.273% | 17,029 | +37.994% |
| 2025-10-20 | 30.62 | 30.62 | 30.50 | 30.50 | +0.425% | 1,077 | +37.618% |
| 2025-10-17 | 30.38 | 30.38 | 30.37 | 30.37 | -0.422% | 5,847 | +38.202% |
| 2025-10-16 | 30.90 | 30.90 | 30.38 | 30.50 | -1.081% | 3,735 | +37.619% |
| 2025-10-15 | 30.69 | 30.93 | 30.69 | 30.83 | +0.795% | 5,213 | +36.131% |
| 2025-10-14 | 30.30 | 30.83 | 30.30 | 30.59 | +0.490% | 8,884 | +37.213% |
| 2025-10-13 | 30.44 | 30.44 | 30.44 | 30.44 | +2.574% | 139 | +37.885% |
| 2025-10-10 | 30.03 | 30.03 | 29.68 | 29.68 | -3.671% | 160 | +41.435% |
| 2025-10-09 | 30.64 | 30.81 | 30.64 | 30.81 | -0.443% | 582 | +36.242% |
| 2025-10-08 | 30.58 | 30.94 | 30.58 | 30.94 | +1.833% | 147 | +35.639% |
| 2025-10-07 | 30.35 | 30.40 | 30.32 | 30.39 | -0.899% | 5,507 | +38.126% |
| 2025-10-06 | 30.66 | 30.66 | 30.66 | 30.66 | +0.717% | 65 | +36.884% |
| 2025-10-03 | 30.68 | 30.68 | 30.45 | 30.45 | -0.213% | 823 | +37.866% |
| 2025-10-02 | 30.36 | 30.51 | 30.36 | 30.51 | +0.531% | 578 | +37.573% |
| 2025-10-01 | 30.21 | 30.35 | 30.21 | 30.35 | +0.299% | 339 | +38.303% |
| 2025-09-30 | 29.97 | 30.26 | 29.97 | 30.26 | +0.026% | 392 | +38.716% |
| 2025-09-29 | 30.25 | 30.25 | 30.25 | 30.25 | +0.634% | 82 | +38.753% |
| 2025-09-26 | 30.14 | 30.14 | 29.95 | 30.06 | +0.353% | 430 | +39.632% |
| 2025-09-25 | 29.64 | 29.95 | 29.64 | 29.95 | -0.879% | 1,080 | +40.125% |
| 2025-09-24 | 30.49 | 30.49 | 30.22 | 30.22 | -1.145% | 412 | +38.893% |
| 2025-09-23 | 30.66 | 30.66 | 30.51 | 30.57 | -0.180% | 760 | +37.303% |
| 2025-09-22 | 30.51 | 30.63 | 30.50 | 30.63 | +0.033% | 1,510 | +37.056% |
| 2025-09-19 | 30.45 | 30.61 | 30.45 | 30.61 | +0.509% | 569 | +37.101% |
| 2025-09-18 | 30.55 | 30.55 | 30.44 | 30.46 | +1.432% | 5,984 | +37.798% |
| 2025-09-17 | 30.03 | 30.03 | 30.03 | 30.03 | -0.530% | 950 | +39.772% |
| 2025-09-16 | 30.22 | 30.22 | 30.15 | 30.19 | -0.494% | 7,323 | +39.031% |
| 2025-09-15 | 30.31 | 30.34 | 30.31 | 30.34 | +1.370% | 919 | +38.343% |
| 2025-09-12 | 30.02 | 30.02 | 29.93 | 29.93 | -1.058% | 1,027 | +40.239% |
| 2025-09-11 | 30.32 | 30.32 | 30.24 | 30.25 | +0.733% | 7,279 | +38.755% |
| 2025-09-10 | 30.02 | 30.03 | 29.91 | 30.03 | +2.282% | 5,219 | +39.772% |
| 2025-09-09 | 29.34 | 29.36 | 29.28 | 29.36 | 0.000% | 2,546 | +42.961% |
| 2025-09-08 | 29.34 | 29.38 | 29.33 | 29.36 | +1.032% | 2,218 | +42.961% |
| 2025-09-05 | 29.05 | 29.11 | 28.91 | 29.06 | +0.082% | 2,396 | +44.437% |
| 2025-09-04 | 28.72 | 29.04 | 28.72 | 29.04 | +1.845% | 1,317 | +44.556% |
| 2025-09-03 | 28.49 | 28.53 | 28.35 | 28.51 | +0.431% | 21,154 | +47.223% |
| 2025-09-02 | 28.20 | 28.39 | 28.16 | 28.39 | -0.820% | 821 | +47.858% |
| 2025-08-29 | 28.74 | 28.74 | 28.62 | 28.62 | -1.797% | 179 | +46.646% |
| 2025-08-28 | 29.11 | 29.15 | 29.11 | 29.15 | +2.002% | 210 | +44.010% |
| 2025-08-27 | 28.58 | 28.63 | 28.57 | 28.57 | +0.229% | 542 | +46.894% |
| 2025-08-26 | 28.47 | 28.51 | 28.47 | 28.51 | +0.920% | 313 | +47.231% |
| 2025-08-25 | 28.35 | 28.38 | 28.25 | 28.25 | -0.254% | 1,125 | +48.585% |
| 2025-08-22 | 28.36 | 28.36 | 28.29 | 28.32 | +3.114% | 10,726 | +48.209% |
| 2025-08-21 | 27.41 | 27.49 | 27.37 | 27.47 | -0.220% | 3,712 | +52.824% |
| 2025-08-20 | 27.07 | 27.53 | 27.06 | 27.53 | -0.546% | 1,128 | +52.489% |
| 2025-08-19 | 28.05 | 28.05 | 27.68 | 27.68 | -1.882% | 182 | +51.657% |
| 2025-08-18 | 28.21 | 28.21 | 28.21 | 28.21 | +0.240% | 140 | +48.802% |
| 2025-08-15 | 28.14 | 28.21 | 28.11 | 28.14 | -0.466% | 6,372 | +49.159% |
| 2025-08-14 | 28.29 | 28.30 | 28.22 | 28.27 | -1.742% | 11,767 | +48.464% |
| 2025-08-13 | 28.74 | 28.77 | 28.58 | 28.77 | +0.065% | 4,562 | +45.878% |
| 2025-08-12 | 28.66 | 28.75 | 28.65 | 28.75 | +2.535% | 1,795 | +45.972% |
| 2025-08-11 | 28.12 | 28.12 | 28.03 | 28.04 | -0.237% | 2,094 | +49.672% |
| 2025-08-08 | 28.23 | 28.23 | 28.11 | 28.11 | -0.248% | 14,204 | +49.318% |
| 2025-08-07 | 28.34 | 28.34 | 27.89 | 28.18 | -0.635% | 12,437 | +48.947% |
| 2025-08-06 | 28.34 | 28.38 | 28.33 | 28.36 | +1.033% | 6,578 | +48.002% |
| 2025-08-05 | 28.33 | 28.33 | 27.88 | 28.07 | -0.707% | 4,508 | +49.531% |
| 2025-08-04 | 28.12 | 28.28 | 28.12 | 28.27 | +2.297% | 6,964 | +48.473% |
| 2025-08-01 | 27.55 | 27.64 | 27.55 | 27.64 | -2.264% | 908 | +51.883% |
| 2025-07-31 | 28.51 | 28.51 | 28.21 | 28.28 | +0.120% | 1,223 | +48.445% |
| 2025-07-30 | 28.26 | 28.32 | 28.20 | 28.24 | +0.427% | 6,905 | +48.623% |
| 2025-07-29 | 28.33 | 28.33 | 28.10 | 28.12 | -0.221% | 2,159 | +49.257% |
| 2025-07-28 | 28.05 | 28.18 | 28.05 | 28.18 | +1.001% | 1,141 | +48.927% |
| 2025-07-25 | 27.87 | 27.97 | 27.87 | 27.90 | +0.702% | 8,651 | +50.417% |
| 2025-07-24 | 27.67 | 27.79 | 27.65 | 27.71 | -0.425% | 15,131 | +51.474% |
| 2025-07-23 | 27.73 | 27.83 | 27.73 | 27.83 | +1.640% | 7,486 | +50.829% |
| 2025-07-22 | 27.32 | 27.41 | 27.32 | 27.38 | -0.713% | 8,743 | +53.303% |
| 2025-07-21 | 27.71 | 27.71 | 27.58 | 27.58 | -0.306% | 4,209 | +52.211% |
| 2025-07-18 | 27.46 | 27.66 | 27.46 | 27.66 | +0.829% | 9,213 | +51.745% |
| 2025-07-17 | 27.30 | 27.43 | 27.29 | 27.43 | +1.604% | 5,023 | +53.003% |
| 2025-07-16 | 26.68 | 27.00 | 26.68 | 27.00 | +0.074% | 1,219 | +55.457% |
| 2025-07-15 | 27.10 | 27.10 | 26.98 | 26.98 | -0.296% | 3,949 | +55.572% |
| 2025-07-14 | 27.00 | 27.10 | 27.00 | 27.06 | +0.642% | 2,114 | +55.112% |
| 2025-07-11 | 27.04 | 27.04 | 26.89 | 26.89 | -0.900% | 1,440 | +56.107% |
| 2025-07-10 | 27.00 | 27.28 | 27.00 | 27.13 | -0.562% | 2,731 | +54.702% |
| 2025-07-09 | 27.24 | 27.32 | 27.24 | 27.29 | +0.831% | 685 | +53.833% |
| 2025-07-08 | 27.28 | 27.28 | 27.06 | 27.06 | -0.469% | 3,144 | +55.112% |
| 2025-07-07 | 27.19 | 27.19 | 27.19 | 27.19 | -0.440% | 287 | +54.385% |
| 2025-07-03 | 27.36 | 27.36 | 27.31 | 27.31 | +1.592% | 316 | +53.706% |
| 2025-07-02 | 26.88 | 26.88 | 26.88 | 26.88 | +0.562% | 19 | +56.153% |
| 2025-07-01 | 26.65 | 26.74 | 26.65 | 26.73 | -2.079% | 3,785 | +57.030% |
| 2025-06-30 | 27.24 | 27.30 | 27.24 | 27.30 | +0.773% | 3,244 | +53.766% |
| 2025-06-27 | 26.99 | 27.19 | 26.99 | 27.09 | +1.186% | 1,680 | +54.954% |
| 2025-06-26 | 26.76 | 26.79 | 26.72 | 26.77 | +1.363% | 3,711 | +56.793% |
| 2025-06-25 | 26.67 | 26.67 | 26.40 | 26.41 | -0.752% | 4,496 | +58.930% |
| 2025-06-24 | 26.51 | 26.63 | 26.49 | 26.61 | +1.487% | 2,229 | +57.735% |
| 2025-06-23 | 25.88 | 26.24 | 25.86 | 26.22 | +0.978% | 5,925 | +60.082% |
| 2025-06-20 | 26.04 | 26.04 | 25.91 | 25.97 | -0.491% | 14,127 | +61.648% |
| 2025-06-18 | 26.08 | 26.10 | 26.08 | 26.09 | +0.594% | 5,628 | +60.854% |
| 2025-06-17 | 26.14 | 26.14 | 25.90 | 25.94 | -0.346% | 3,143 | +61.810% |
| 2025-06-16 | 26.07 | 26.11 | 26.02 | 26.03 | +1.755% | 3,214 | +61.250% |
| 2025-06-13 | 25.58 | 25.58 | 25.58 | 25.58 | -1.536% | 188 | +64.080% |
| 2025-06-12 | 26.07 | 26.07 | 25.94 | 25.98 | +0.077% | 26,611 | +61.560% |
| 2025-06-11 | 26.04 | 26.12 | 25.94 | 25.96 | -0.192% | 7,059 | +61.685% |
| 2025-06-10 | 26.08 | 26.08 | 25.84 | 26.01 | -1.216% | 7,291 | +61.374% |
| 2025-06-09 | 26.47 | 26.47 | 26.33 | 26.33 | -0.566% | 1,900 | +59.412% |
| 2025-06-06 | 26.46 | 26.52 | 26.46 | 26.48 | 0.000% | 1,590 | +58.510% |
| 2025-06-05 | 26.55 | 26.73 | 26.48 | 26.48 | +0.113% | 6,032 | +58.510% |
| 2025-06-04 | 26.43 | 26.56 | 26.43 | 26.45 | +0.380% | 2,148 | +58.690% |
| 2025-06-03 | 26.18 | 26.37 | 26.18 | 26.35 | +0.901% | 27,182 | +59.292% |
| 2025-06-02 | 25.65 | 26.11 | 25.65 | 26.11 | +1.261% | 2,310 | +60.726% |
| 2025-05-30 | 25.52 | 25.79 | 25.33 | 25.79 | +0.847% | 5,860 | +62.754% |
| 2025-05-29 | 25.49 | 25.63 | 25.49 | 25.57 | -0.962% | 9,814 | +64.133% |
| 2025-05-28 | 25.82 | 25.87 | 25.82 | 25.82 | -0.011% | 7,207 | +62.554% |
| 2025-05-27 | 25.45 | 25.84 | 25.45 | 25.82 | +2.112% | 4,333 | +62.536% |
| 2025-05-23 | 25.37 | 25.37 | 25.29 | 25.29 | -0.472% | 854 | +65.968% |
| 2025-05-22 | 25.34 | 25.59 | 25.34 | 25.41 | +0.110% | 12,008 | +65.185% |
| 2025-05-21 | 25.67 | 25.67 | 25.38 | 25.38 | -1.506% | 10,550 | +65.367% |
| 2025-05-20 | 25.78 | 25.78 | 25.70 | 25.77 | -0.387% | 1,121 | +62.877% |
| 2025-05-19 | 25.83 | 25.88 | 25.83 | 25.87 | +0.077% | 4,095 | +62.247% |
| 2025-05-16 | 25.74 | 25.87 | 25.74 | 25.85 | +0.819% | 5,813 | +62.373% |
| 2025-05-15 | 25.54 | 25.73 | 25.49 | 25.64 | -0.264% | 4,371 | +63.702% |
| 2025-05-14 | 25.78 | 25.78 | 25.67 | 25.71 | +0.005% | 13,302 | +63.270% |
| 2025-05-13 | 25.73 | 25.86 | 25.71 | 25.71 | +2.209% | 2,680 | +63.279% |
| 2025-05-12 | 24.94 | 25.15 | 24.94 | 25.15 | +4.046% | 447 | +66.886% |
| 2025-05-09 | 24.11 | 24.17 | 24.11 | 24.17 | +0.302% | 351 | +73.638% |
| 2025-05-08 | 24.26 | 24.27 | 24.10 | 24.10 | +0.938% | 1,228 | +74.163% |
| 2025-05-07 | 23.85 | 23.88 | 23.63 | 23.88 | +0.198% | 6,185 | +75.797% |
| 2025-05-06 | 23.76 | 23.83 | 23.76 | 23.83 | -0.423% | 3,073 | +76.146% |
| 2025-05-05 | 24.08 | 24.08 | 23.93 | 23.93 | +0.204% | 1,150 | +75.401% |
| 2025-05-02 | 23.92 | 23.93 | 23.88 | 23.88 | +2.037% | 2,241 | +75.759% |
| 2025-05-01 | 23.37 | 23.57 | 23.37 | 23.40 | +0.950% | 2,316 | +79.339% |
| 2025-04-30 | 23.18 | 23.18 | 23.18 | 23.18 | +0.148% | 34 | +81.043% |
| 2025-04-29 | 23.18 | 23.18 | 23.15 | 23.15 | +0.223% | 374 | +81.311% |
| 2025-04-28 | 22.88 | 23.10 | 22.88 | 23.10 | +0.516% | 2,217 | +81.714% |
| 2025-04-25 | 22.97 | 23.04 | 22.85 | 22.98 | +0.349% | 5,071 | +82.652% |
| 2025-04-24 | 22.60 | 22.95 | 22.60 | 22.90 | +2.875% | 1,707 | +83.290% |
| 2025-04-23 | 22.65 | 22.65 | 22.26 | 22.26 | +2.298% | 3,264 | +88.560% |
| 2025-04-22 | 21.16 | 21.84 | 21.16 | 21.76 | +2.982% | 6,412 | +92.892% |
| 2025-04-21 | 21.33 | 21.33 | 20.91 | 21.13 | -3.098% | 7,467 | +98.644% |
| 2025-04-17 | 21.87 | 21.91 | 21.69 | 21.81 | -0.038% | 6,535 | +92.489% |
| 2025-04-16 | 21.67 | 22.05 | 21.59 | 21.81 | -1.413% | 1,834 | +92.416% |
| 2025-04-15 | 22.08 | 22.20 | 22.08 | 22.13 | +0.887% | 2,500 | +89.697% |
| 2025-04-14 | 22.16 | 22.23 | 21.84 | 21.93 | 0.000% | 11,114 | +91.379% |