DOJE
REX-Osprey DOGE ETF
stockBATSETF
Market OpenOct 5, 2026 11:37:15 AM EDT
8.74USD+4.234%(+0.35)13,475
8.5700Bid9.1800Ask0.6100SpreadDOJE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +3.555% | 13,475 | 0.000% |
| 2026-10-02 | 8.9000 | 8.9600 | 8.3300 | 8.4400 | -3.416% | 42,370 | +3.555% |
| 2026-10-01 | 8.6400 | 8.7900 | 8.6400 | 8.7385 | +0.716% | 15,944 | +0.017% |
| 2026-09-30 | 8.9850 | 8.9850 | 8.6400 | 8.6764 | +0.538% | 17,389 | +0.733% |
| 2026-09-29 | 8.8400 | 8.8400 | 8.6100 | 8.6300 | +0.349% | 11,656 | +1.275% |
| 2026-09-28 | 8.7200 | 8.7900 | 8.4700 | 8.6000 | -5.152% | 63,189 | +1.628% |
| 2026-09-25 | 9.0150 | 9.1000 | 8.8900 | 9.0671 | +1.878% | 63,509 | -3.608% |
| 2026-09-24 | 8.6600 | 9.0000 | 8.6000 | 8.9000 | +4.235% | 77,529 | -1.798% |
| 2026-09-23 | 9.2007 | 9.2007 | 8.4600 | 8.5384 | -7.693% | 63,026 | +2.361% |
| 2026-09-22 | 9.1700 | 9.2900 | 9.1350 | 9.2500 | +1.537% | 48,359 | -5.514% |
| 2026-09-21 | 8.6200 | 9.2400 | 8.5600 | 9.1100 | +12.192% | 107,721 | -4.061% |
| 2026-09-18 | 7.9100 | 8.1500 | 7.9100 | 8.1200 | +7.621% | 27,262 | +7.635% |
| 2026-09-17 | 7.5800 | 7.5800 | 7.4792 | 7.5450 | +1.855% | 5,827 | +15.838% |
| 2026-09-16 | 7.3100 | 7.4100 | 7.2300 | 7.4076 | -0.720% | 3,346 | +17.987% |
| 2026-09-15 | 7.6500 | 7.6500 | 7.3000 | 7.4613 | -4.342% | 48,848 | +17.138% |
| 2026-09-14 | 7.7450 | 7.8296 | 7.7100 | 7.8000 | +0.064% | 29,847 | +12.051% |
| 2026-09-11 | 7.7950 | 8.0600 | 7.7950 | 7.7950 | +0.841% | 16,217 | +12.123% |
| 2026-09-10 | 7.6900 | 7.7500 | 7.6500 | 7.7300 | -3.556% | 34,180 | +13.066% |
| 2026-09-09 | 8.4299 | 8.4299 | 8.0010 | 8.0150 | -2.966% | 10,707 | +9.046% |
| 2026-09-08 | 8.2000 | 8.4050 | 8.1300 | 8.2600 | +5.598% | 37,029 | +5.811% |
| 2026-09-04 | 7.9100 | 7.9100 | 7.7300 | 7.8221 | -5.301% | 43,845 | +11.735% |
| 2026-09-03 | 7.7100 | 8.3100 | 7.7000 | 8.2600 | +10.241% | 46,718 | +5.811% |
| 2026-09-02 | 7.5200 | 7.5300 | 7.4700 | 7.4927 | -0.627% | 2,787 | +16.647% |
| 2026-09-01 | 7.6400 | 7.6400 | 7.4600 | 7.5400 | -2.087% | 6,470 | +15.915% |
| 2026-08-31 | 7.6600 | 7.7200 | 7.5800 | 7.7007 | -1.399% | 13,122 | +13.496% |
| 2026-08-28 | 7.9900 | 8.1200 | 7.7900 | 7.8100 | -4.872% | 18,841 | +11.908% |
| 2026-08-27 | 8.1700 | 8.3000 | 8.0900 | 8.2100 | +4.719% | 26,493 | +6.456% |
| 2026-08-26 | 7.9100 | 7.9400 | 7.7500 | 7.8400 | -3.804% | 19,951 | +11.480% |
| 2026-08-25 | 8.2200 | 8.2600 | 8.0750 | 8.1500 | -1.092% | 40,088 | +7.239% |
| 2026-08-24 | 8.5300 | 8.5700 | 8.1800 | 8.2400 | +4.835% | 39,689 | +6.068% |
| 2026-08-21 | 7.7500 | 7.8700 | 7.6800 | 7.8600 | +6.939% | 41,669 | +11.196% |
| 2026-08-20 | 7.2000 | 7.7000 | 7.1100 | 7.3500 | +8.808% | 41,696 | +18.912% |
| 2026-08-19 | 6.5200 | 6.8000 | 6.5200 | 6.7550 | +3.843% | 44,485 | +29.386% |
| 2026-08-18 | 6.4500 | 6.5100 | 6.4490 | 6.5050 | +0.077% | 14,274 | +34.358% |
| 2026-08-17 | 6.4820 | 6.5200 | 6.4800 | 6.5000 | +0.697% | 12,582 | +34.462% |
| 2026-08-14 | 6.4200 | 6.4700 | 6.4100 | 6.4550 | -0.616% | 14,067 | +35.399% |
| 2026-08-13 | 6.5099 | 6.5099 | 6.4400 | 6.4950 | -0.383% | 9,257 | +34.565% |
| 2026-08-12 | 6.5500 | 6.5600 | 6.5190 | 6.5200 | -0.649% | 7,914 | +34.049% |
| 2026-08-11 | 6.5500 | 6.5710 | 6.5500 | 6.5626 | +1.591% | 4,531 | +33.179% |
| 2026-08-10 | 6.4500 | 6.4600 | 6.4200 | 6.4598 | +0.020% | 9,842 | +35.298% |
| 2026-08-07 | 6.4900 | 6.4900 | 6.4200 | 6.4585 | +1.563% | 5,384 | +35.326% |
| 2026-08-06 | 6.3250 | 6.4100 | 6.3250 | 6.3591 | -2.168% | 9,739 | +37.441% |
| 2026-08-05 | 6.4300 | 6.5100 | 6.4100 | 6.5000 | -0.307% | 11,468 | +34.462% |
| 2026-08-04 | 6.5199 | 6.5200 | 6.4600 | 6.5200 | +0.292% | 4,586 | +34.049% |
| 2026-08-03 | 6.4400 | 6.5200 | 6.4400 | 6.5010 | +0.479% | 8,982 | +34.441% |
| 2026-07-31 | 6.4400 | 6.5100 | 6.3500 | 6.4700 | -1.070% | 39,513 | +35.085% |
| 2026-07-30 | 6.4799 | 6.5480 | 6.4799 | 6.5400 | +1.315% | 10,705 | +33.639% |
| 2026-07-29 | 6.5150 | 6.5650 | 6.4551 | 6.4551 | -1.298% | 11,903 | +35.397% |
| 2026-07-28 | 6.4600 | 6.5900 | 6.4100 | 6.5400 | -1.654% | 12,516 | +33.639% |
| 2026-07-27 | 6.7200 | 6.7500 | 6.5800 | 6.6500 | +3.897% | 12,524 | +31.429% |
| 2026-07-24 | 6.3600 | 6.4006 | 6.3450 | 6.4006 | -0.145% | 12,779 | +36.550% |
| 2026-07-23 | 6.5300 | 6.5300 | 6.4050 | 6.4099 | -4.330% | 23,959 | +36.352% |
| 2026-07-22 | 6.7450 | 6.7800 | 6.7000 | 6.7000 | -1.760% | 9,933 | +30.448% |
| 2026-07-21 | 6.7800 | 6.8200 | 6.7700 | 6.8200 | +2.096% | 17,572 | +28.152% |
| 2026-07-20 | 6.7050 | 6.7800 | 6.6800 | 6.6800 | -0.740% | 9,492 | +30.838% |
| 2026-07-17 | 6.6700 | 6.7298 | 6.6700 | 6.7298 | -0.447% | 565 | +29.870% |
| 2026-07-16 | 6.8010 | 6.8210 | 6.7600 | 6.7600 | -1.133% | 296,112 | +29.290% |
| 2026-07-15 | 6.9000 | 6.9500 | 6.8300 | 6.8375 | -0.762% | 6,081 | +27.824% |
| 2026-07-14 | 6.8300 | 6.9403 | 6.8300 | 6.8900 | +3.609% | 24,775 | +26.851% |
| 2026-07-13 | 6.6607 | 6.6900 | 6.5900 | 6.6500 | -3.202% | 27,049 | +31.429% |
| 2026-07-10 | 6.8100 | 6.8900 | 6.8100 | 6.8700 | +1.410% | 8,520 | +27.220% |
| 2026-07-09 | 6.7000 | 6.7900 | 6.6900 | 6.7745 | +0.610% | 7,546 | +29.013% |
| 2026-07-08 | 6.6300 | 6.7555 | 6.6200 | 6.7334 | -2.809% | 4,175 | +29.801% |
| 2026-07-07 | 6.8900 | 6.9847 | 6.8600 | 6.9280 | -2.969% | 79,167 | +26.155% |
| 2026-07-06 | 6.9100 | 7.1400 | 6.9100 | 7.1400 | +3.726% | 26,394 | +22.409% |
| 2026-07-02 | 6.9200 | 7.0000 | 6.8800 | 6.8835 | +1.978% | 16,669 | +26.970% |
| 2026-07-01 | 6.6500 | 6.8200 | 6.6500 | 6.7500 | +0.844% | 33,854 | +29.481% |
| 2026-06-30 | 6.5300 | 6.7100 | 6.5050 | 6.6935 | -2.142% | 22,102 | +30.574% |
| 2026-06-29 | 6.7600 | 6.8599 | 6.7008 | 6.8400 | -2.589% | 6,763 | +27.778% |
| 2026-06-26 | 6.8400 | 7.0218 | 6.8300 | 7.0218 | +3.411% | 6,541 | +24.470% |
| 2026-06-25 | 7.0100 | 7.0100 | 6.6200 | 6.7902 | -1.017% | 21,987 | +28.715% |
| 2026-06-24 | 7.1900 | 7.2100 | 6.8000 | 6.8600 | -5.640% | 18,891 | +27.405% |
| 2026-06-23 | 7.3500 | 7.3900 | 7.2600 | 7.2700 | -5.219% | 93,047 | +20.220% |
| 2026-06-22 | 7.8200 | 7.8600 | 7.6700 | 7.6703 | -0.126% | 18,776 | +13.946% |
| 2026-06-18 | 7.8500 | 7.8500 | 7.6050 | 7.6800 | -2.908% | 12,574 | +13.802% |
| 2026-06-17 | 7.9850 | 8.1050 | 7.9100 | 7.9100 | -2.104% | 23,926 | +10.493% |
| 2026-06-16 | 8.1400 | 8.1499 | 8.0100 | 8.0800 | -1.942% | 6,141 | +8.168% |
| 2026-06-15 | 8.4300 | 8.4300 | 8.2400 | 8.2400 | +1.488% | 8,312 | +6.068% |
| 2026-06-12 | 8.0700 | 8.4700 | 8.0590 | 8.1192 | +1.180% | 32,312 | +7.646% |
| 2026-06-11 | 7.9000 | 8.0680 | 7.8600 | 8.0245 | +4.079% | 8,670 | +8.916% |
| 2026-06-10 | 7.9000 | 7.9000 | 7.7100 | 7.7100 | -2.528% | 4,353 | +13.359% |
| 2026-06-09 | 7.9500 | 7.9500 | 7.7900 | 7.9100 | -1.983% | 11,236 | +10.493% |
| 2026-06-08 | 8.0100 | 8.0901 | 8.0000 | 8.0700 | +7.314% | 15,845 | +8.302% |
| 2026-06-05 | 7.8500 | 7.8700 | 7.3800 | 7.5200 | -8.959% | 40,963 | +16.223% |
| 2026-06-04 | 8.2000 | 8.3200 | 8.2000 | 8.2600 | -2.938% | 19,865 | +5.811% |
| 2026-06-03 | 8.7593 | 8.7593 | 8.4900 | 8.5100 | -2.545% | 22,598 | +2.703% |
| 2026-06-02 | 9.1900 | 9.1900 | 8.6100 | 8.7322 | -6.407% | 30,959 | +0.089% |
| 2026-06-01 | 9.2300 | 9.3400 | 9.1000 | 9.3300 | +0.431% | 54,468 | -6.324% |
| 2026-05-29 | 9.1350 | 9.3800 | 9.0884 | 9.2900 | +0.650% | 10,250 | -5.920% |
| 2026-05-28 | 9.0900 | 9.3100 | 8.9700 | 9.2300 | -2.688% | 38,899 | -5.309% |
| 2026-05-27 | 9.4200 | 9.5550 | 9.3602 | 9.4850 | +1.119% | 5,922 | -7.855% |
| 2026-05-26 | 9.5100 | 9.5650 | 9.3400 | 9.3800 | -2.596% | 186,041 | -6.823% |
| 2026-05-22 | 9.8700 | 9.9190 | 9.5600 | 9.6300 | -2.234% | 13,318 | -9.242% |
| 2026-05-21 | 9.7300 | 9.9199 | 9.6800 | 9.8500 | +1.442% | 37,790 | -11.269% |
| 2026-05-20 | 9.6500 | 9.7100 | 9.5900 | 9.7100 | +1.251% | 4,952 | -9.990% |
| 2026-05-19 | 9.7300 | 9.7300 | 9.5900 | 9.5900 | -1.540% | 57,052 | -8.863% |
| 2026-05-18 | 9.8600 | 9.8600 | 9.5500 | 9.7400 | -7.326% | 256,708 | -10.267% |
| 2026-05-15 | 10.5700 | 10.5700 | 10.3700 | 10.5100 | -2.955% | 56,523 | -16.841% |
| 2026-05-14 | 10.7200 | 11.0500 | 10.6200 | 10.8300 | +2.654% | 63,566 | -19.298% |
| 2026-05-13 | 10.4300 | 10.6900 | 10.2800 | 10.5500 | +2.979% | 30,492 | -17.156% |
| 2026-05-12 | 10.1700 | 10.2448 | 10.0810 | 10.2448 | -1.587% | 35,124 | -14.688% |
| 2026-05-11 | 10.2400 | 10.4100 | 10.1650 | 10.4100 | +2.663% | 16,634 | -16.042% |
| 2026-05-08 | 9.9400 | 10.1600 | 9.9400 | 10.1400 | +0.745% | 14,947 | -13.807% |
| 2026-05-07 | 10.3800 | 10.3800 | 9.9810 | 10.0650 | -4.597% | 37,900 | -13.164% |
| 2026-05-06 | 10.6200 | 10.6200 | 10.4700 | 10.5500 | -0.189% | 68,215 | -17.156% |
| 2026-05-05 | 10.5000 | 10.6699 | 10.4300 | 10.5700 | +2.323% | 60,593 | -17.313% |
| 2026-05-04 | 10.3000 | 10.4824 | 10.2501 | 10.3300 | +1.175% | 78,325 | -15.392% |
| 2026-05-01 | 10.2500 | 10.2800 | 10.1500 | 10.2100 | +2.820% | 59,951 | -14.398% |
| 2026-04-30 | 9.9100 | 10.0200 | 9.8505 | 9.9300 | +4.636% | 171,461 | -11.984% |
| 2026-04-29 | 9.9500 | 9.9590 | 9.4500 | 9.4900 | +1.497% | 86,555 | -7.903% |
| 2026-04-28 | 9.2000 | 9.3500 | 9.2000 | 9.3500 | +2.522% | 43,983 | -6.524% |
| 2026-04-27 | 9.1500 | 9.3000 | 9.0700 | 9.1200 | -1.192% | 19,670 | -4.167% |
| 2026-04-24 | 9.1400 | 9.2300 | 9.1110 | 9.2300 | +2.328% | 25,795 | -5.309% |
| 2026-04-23 | 9.0600 | 9.1450 | 8.9800 | 9.0200 | -0.111% | 7,735 | -3.104% |
| 2026-04-22 | 9.1100 | 9.2000 | 9.0200 | 9.0300 | +3.082% | 32,533 | -3.212% |
| 2026-04-21 | 8.9150 | 8.9250 | 8.7500 | 8.7600 | -1.904% | 19,895 | -0.228% |
| 2026-04-20 | 8.8500 | 8.9690 | 8.8200 | 8.9300 | -4.614% | 27,104 | -2.128% |
| 2026-04-17 | 9.4800 | 9.5690 | 9.3600 | 9.3620 | +0.236% | 79,166 | -6.644% |
| 2026-04-16 | 9.1700 | 9.3400 | 8.8996 | 9.3400 | +4.009% | 92,709 | -6.424% |
| 2026-04-15 | 8.6900 | 9.0699 | 8.6900 | 8.9800 | +3.516% | 30,492 | -2.673% |
| 2026-04-14 | 8.8800 | 9.1600 | 8.6650 | 8.6750 | -0.573% | 37,614 | +0.749% |
| 2026-04-13 | 8.5400 | 8.7300 | 8.5200 | 8.7250 | -1.856% | 14,301 | +0.172% |
| 2026-04-10 | 8.7300 | 8.9300 | 8.6900 | 8.8900 | +1.484% | 13,122 | -1.687% |
| 2026-04-09 | 8.6000 | 8.7890 | 8.5200 | 8.7600 | +0.806% | 30,862 | -0.228% |
| 2026-04-08 | 8.9100 | 8.9100 | 8.6800 | 8.6900 | +0.812% | 9,310 | +0.575% |
| 2026-04-07 | 8.5000 | 8.6200 | 8.4600 | 8.6200 | +0.466% | 52,958 | +1.392% |
| 2026-04-06 | 8.6900 | 8.7100 | 8.5800 | 8.5800 | +1.900% | 13,691 | +1.865% |
| 2026-04-02 | 8.3800 | 8.5100 | 8.3304 | 8.4200 | -2.995% | 34,362 | +3.800% |
| 2026-04-01 | 8.6300 | 8.8106 | 8.6300 | 8.6800 | +0.813% | 12,384 | +0.691% |
| 2026-03-31 | 8.5300 | 8.6699 | 8.4800 | 8.6100 | +1.294% | 9,815 | +1.510% |
| 2026-03-30 | 8.7300 | 8.7300 | 8.4850 | 8.5000 | +0.711% | 22,122 | +2.824% |
| 2026-03-27 | 8.4300 | 8.5000 | 8.3700 | 8.4400 | -0.823% | 31,604 | +3.555% |
| 2026-03-26 | 8.6000 | 8.6300 | 8.4800 | 8.5100 | -5.759% | 40,797 | +2.703% |
| 2026-03-25 | 9.3200 | 9.3200 | 8.9803 | 9.0300 | +3.793% | 28,165 | -3.212% |
| 2026-03-24 | 8.8300 | 8.8300 | 8.6701 | 8.7000 | -2.027% | 8,373 | +0.460% |
| 2026-03-23 | 8.7700 | 8.9600 | 8.7700 | 8.8800 | +0.795% | 31,644 | -1.577% |
| 2026-03-20 | 8.8400 | 8.8400 | 8.7100 | 8.8100 | +0.916% | 14,877 | -0.795% |
| 2026-03-19 | 8.6893 | 8.7900 | 8.5900 | 8.7300 | -1.356% | 21,395 | +0.115% |
| 2026-03-18 | 9.0400 | 9.0400 | 8.7600 | 8.8500 | -5.650% | 36,993 | -1.243% |
| 2026-03-17 | 9.3000 | 9.4900 | 9.2200 | 9.3800 | -1.677% | 25,141 | -6.823% |
| 2026-03-16 | 9.4000 | 9.6403 | 9.3600 | 9.5400 | +6.118% | 33,660 | -8.386% |
| 2026-03-13 | 9.3900 | 9.4900 | 8.9600 | 8.9900 | +1.125% | 56,616 | -2.781% |
| 2026-03-12 | 8.8400 | 8.9800 | 8.7802 | 8.8900 | +1.138% | 17,446 | -1.687% |
| 2026-03-11 | 8.7900 | 8.8790 | 8.7100 | 8.7900 | -1.236% | 13,796 | -0.569% |
| 2026-03-10 | 9.0400 | 9.3700 | 8.8600 | 8.9000 | +4.094% | 35,718 | -1.798% |
| 2026-03-09 | 8.6100 | 8.6882 | 8.5400 | 8.5500 | -0.117% | 28,204 | +2.222% |
| 2026-03-06 | 8.5700 | 8.5700 | 8.4500 | 8.5600 | -3.167% | 27,784 | +2.103% |
| 2026-03-05 | 8.9600 | 8.9600 | 8.7200 | 8.8400 | -7.821% | 28,896 | -1.131% |
| 2026-03-04 | 8.8700 | 9.7700 | 8.8700 | 9.5900 | +14.988% | 27,435 | -8.863% |
| 2026-03-03 | 8.5200 | 8.6100 | 8.3400 | 8.3400 | -5.869% | 13,762 | +4.796% |
| 2026-03-02 | 8.6000 | 9.0680 | 8.6000 | 8.8600 | +0.796% | 16,361 | -1.354% |
| 2026-02-27 | 8.8705 | 8.8705 | 8.7300 | 8.7900 | -3.087% | 21,219 | -0.569% |
| 2026-02-26 | 9.3400 | 9.3400 | 8.9900 | 9.0700 | -7.543% | 22,942 | -3.638% |
| 2026-02-25 | 9.2300 | 9.8300 | 9.2200 | 9.8100 | +13.673% | 127,208 | -10.907% |
| 2026-02-24 | 8.4700 | 8.6600 | 8.4550 | 8.6300 | -1.032% | 18,203 | +1.275% |
| 2026-02-23 | 9.0800 | 9.0800 | 8.7101 | 8.7200 | -7.529% | 4,965 | +0.229% |
| 2026-02-20 | 9.2000 | 9.5266 | 9.2000 | 9.4300 | +2.948% | 12,953 | -7.317% |
| 2026-02-19 | 9.1000 | 9.2225 | 9.1000 | 9.1600 | -0.758% | 11,317 | -4.585% |
| 2026-02-18 | 9.3600 | 9.4800 | 9.2300 | 9.2300 | -2.431% | 11,351 | -5.309% |
| 2026-02-17 | 9.3800 | 9.7260 | 9.2600 | 9.4600 | +4.185% | 16,656 | -7.611% |
| 2026-02-13 | 8.8000 | 9.1200 | 8.8000 | 9.0800 | +5.951% | 184,805 | -3.744% |
| 2026-02-12 | 8.8000 | 8.8700 | 8.5200 | 8.5700 | +0.351% | 23,549 | +1.984% |
| 2026-02-11 | 8.4300 | 8.5664 | 8.3240 | 8.5400 | -1.839% | 26,422 | +2.342% |
| 2026-02-10 | 8.7900 | 8.8200 | 8.6464 | 8.7000 | -3.761% | 19,027 | +0.460% |
| 2026-02-09 | 8.8700 | 9.0800 | 8.8400 | 9.0400 | -2.900% | 47,334 | -3.319% |
| 2026-02-06 | 8.9000 | 9.4900 | 8.8900 | 9.3100 | +11.899% | 65,333 | -6.122% |
| 2026-02-05 | 9.2800 | 9.4000 | 8.2300 | 8.3200 | -14.928% | 90,882 | +5.048% |
| 2026-02-04 | 9.8800 | 9.9500 | 9.5800 | 9.7800 | -4.678% | 26,569 | -10.634% |
| 2026-02-03 | 10.1000 | 10.3000 | 9.6100 | 10.2600 | +1.685% | 25,372 | -14.815% |
| 2026-02-02 | 10.0100 | 10.3095 | 10.0100 | 10.0900 | -7.431% | 17,337 | -13.380% |
| 2026-01-30 | 10.7800 | 11.1000 | 10.6500 | 10.9000 | +0.368% | 18,547 | -19.817% |
| 2026-01-29 | 11.2500 | 11.2500 | 10.7200 | 10.8600 | -6.781% | 44,400 | -19.521% |
| 2026-01-28 | 11.7800 | 11.7800 | 11.6300 | 11.6500 | -1.355% | 16,084 | -24.979% |
| 2026-01-27 | 11.4550 | 11.8100 | 11.4000 | 11.8100 | +3.325% | 79,421 | -25.995% |
| 2026-01-26 | 11.4100 | 11.5800 | 11.3486 | 11.4300 | -1.804% | 33,026 | -23.535% |
| 2026-01-23 | 11.5900 | 11.9600 | 11.4700 | 11.6400 | +0.249% | 16,034 | -24.914% |
| 2026-01-22 | 11.7400 | 11.7468 | 11.5300 | 11.6111 | -2.917% | 26,231 | -24.727% |
| 2026-01-21 | 11.6900 | 12.0116 | 11.2800 | 11.9600 | +3.192% | 36,178 | -26.923% |
| 2026-01-20 | 11.7200 | 11.8500 | 11.5850 | 11.5900 | -10.225% | 76,680 | -24.590% |
| 2026-01-16 | 13.0000 | 13.0300 | 12.6800 | 12.9100 | -0.692% | 14,970 | -32.301% |
| 2026-01-15 | 13.5500 | 13.5500 | 13.0000 | 13.0000 | -5.660% | 37,974 | -32.769% |
| 2026-01-14 | 13.7900 | 14.0899 | 13.7100 | 13.7800 | +1.548% | 73,581 | -36.575% |
| 2026-01-13 | 13.1200 | 13.5999 | 13.0700 | 13.5700 | +5.850% | 59,722 | -35.593% |
| 2026-01-12 | 12.7400 | 13.0600 | 12.7400 | 12.8200 | -1.838% | 16,829 | -31.825% |
| 2026-01-09 | 13.1000 | 13.5200 | 12.9901 | 13.0600 | -1.657% | 42,811 | -33.078% |
| 2026-01-08 | 13.0700 | 13.3996 | 12.9900 | 13.2800 | -3.207% | 20,731 | -34.187% |
| 2026-01-07 | 13.6400 | 13.9100 | 13.6100 | 13.7200 | -0.580% | 11,446 | -36.297% |
| 2026-01-06 | 14.6100 | 14.6199 | 13.5100 | 13.8000 | -3.226% | 251,712 | -36.667% |
| 2026-01-05 | 13.8000 | 14.4283 | 13.7600 | 14.2600 | +8.855% | 52,348 | -38.710% |
| 2026-01-02 | 12.2100 | 13.1300 | 12.1600 | 13.1000 | +20.073% | 90,586 | -33.282% |
| 2025-12-31 | 11.6000 | 11.6000 | 10.8500 | 10.9100 | -5.158% | 202,457 | -19.890% |
| 2025-12-30 | 11.6295 | 11.7350 | 11.4700 | 11.5034 | +0.379% | 23,363 | -24.022% |
| 2025-12-29 | 11.5600 | 11.7100 | 11.4300 | 11.4600 | +0.087% | 43,298 | -23.735% |
| 2025-12-26 | 11.8900 | 11.8900 | 11.3200 | 11.4500 | -4.504% | 62,650 | -23.668% |
| 2025-12-24 | 11.9600 | 12.0600 | 11.9300 | 11.9900 | -1.479% | 3,537 | -27.106% |
| 2025-12-23 | 12.2100 | 12.2700 | 12.0000 | 12.1700 | -0.976% | 32,349 | -28.184% |
| 2025-12-22 | 12.5800 | 12.6599 | 12.2900 | 12.2900 | -1.352% | 19,857 | -28.885% |
| 2025-12-19 | 12.0400 | 12.4900 | 12.0088 | 12.4584 | +10.057% | 22,442 | -29.847% |
| 2025-12-18 | 12.2200 | 12.2200 | 11.2700 | 11.3200 | -4.714% | 33,193 | -22.792% |
| 2025-12-17 | 12.3300 | 12.7303 | 11.7200 | 11.8800 | -4.194% | 38,961 | -26.431% |
| 2025-12-16 | 12.2300 | 12.4600 | 12.2300 | 12.4000 | +3.333% | 11,274 | -29.516% |
| 2025-12-15 | 12.8700 | 12.8700 | 11.9529 | 12.0000 | -6.056% | 49,252 | -27.167% |
| 2025-12-12 | 13.2000 | 13.2050 | 12.6939 | 12.7735 | -3.084% | 22,308 | -31.577% |
| 2025-12-11 | 12.9600 | 13.1800 | 12.8000 | 13.1800 | -3.866% | 26,154 | -33.687% |
| 2025-12-10 | 13.6900 | 13.9800 | 13.6110 | 13.7100 | -2.001% | 32,648 | -36.251% |
| 2025-12-09 | 13.2300 | 14.3500 | 13.2000 | 13.9900 | +3.860% | 70,949 | -37.527% |
| 2025-12-08 | 13.4700 | 13.5900 | 13.3200 | 13.4700 | +3.615% | 21,143 | -35.115% |
| 2025-12-05 | 13.4400 | 13.5614 | 12.9500 | 13.0000 | -6.542% | 51,682 | -32.769% |
| 2025-12-04 | 14.0900 | 14.1340 | 13.6700 | 13.9100 | -1.627% | 21,618 | -37.168% |
| 2025-12-03 | 13.9500 | 14.2700 | 13.8500 | 14.1400 | +3.514% | 28,518 | -38.190% |
| 2025-12-02 | 13.0577 | 13.8500 | 13.0550 | 13.6600 | +8.845% | 65,831 | -36.018% |
| 2025-12-01 | 12.7200 | 12.8200 | 12.4200 | 12.5500 | -10.549% | 131,307 | -30.359% |
| 2025-11-28 | 14.5000 | 14.5800 | 13.9800 | 14.0300 | -3.937% | 57,941 | -37.705% |
| 2025-11-26 | 14.1500 | 14.7212 | 14.0700 | 14.6050 | +1.587% | 28,790 | -40.157% |
| 2025-11-25 | 13.9465 | 14.4100 | 13.7400 | 14.3768 | -0.251% | 34,893 | -39.208% |
| 2025-11-24 | 13.6200 | 14.4600 | 13.4200 | 14.4130 | +10.699% | 88,346 | -39.360% |
| 2025-11-21 | 13.0700 | 13.4899 | 12.7700 | 13.0200 | -7.331% | 98,576 | -32.873% |
| 2025-11-20 | 14.9500 | 14.9943 | 13.7500 | 14.0500 | -0.636% | 73,170 | -37.794% |
| 2025-11-19 | 14.6900 | 14.9938 | 13.8500 | 14.1399 | -6.852% | 73,179 | -38.189% |
| 2025-11-18 | 14.8100 | 15.3200 | 14.7200 | 15.1800 | +6.006% | 84,018 | -42.424% |
| 2025-11-17 | 14.9000 | 15.4100 | 14.1810 | 14.3200 | -4.150% | 107,543 | -38.966% |
| 2025-11-14 | 14.9300 | 15.4280 | 14.8400 | 14.9400 | -1.386% | 48,340 | -41.499% |
| 2025-11-13 | 16.3700 | 16.6900 | 15.0400 | 15.1500 | -5.312% | 98,844 | -42.310% |
| 2025-11-12 | 16.7400 | 16.7400 | 15.7100 | 16.0000 | -1.720% | 92,906 | -45.375% |
| 2025-11-11 | 16.7000 | 16.7992 | 16.2100 | 16.2800 | -3.896% | 74,197 | -46.314% |
| 2025-11-10 | 17.1300 | 17.1300 | 16.7400 | 16.9400 | -0.177% | 74,794 | -48.406% |
| 2025-11-07 | 15.2300 | 17.0700 | 15.0450 | 16.9700 | +12.533% | 100,979 | -48.497% |
| 2025-11-06 | 15.2200 | 15.2350 | 14.8350 | 15.0800 | -4.132% | 34,721 | -42.042% |
| 2025-11-05 | 15.4500 | 15.8400 | 15.3750 | 15.7300 | +5.147% | 43,616 | -44.437% |
| 2025-11-04 | 15.1600 | 15.8000 | 14.3500 | 14.9600 | -3.484% | 212,097 | -41.578% |
| 2025-11-03 | 16.3800 | 16.4300 | 15.2700 | 15.5000 | -11.882% | 147,734 | -43.613% |
| 2025-10-31 | 17.4500 | 17.5900 | 17.1290 | 17.5900 | +6.220% | 31,942 | -50.313% |
| 2025-10-30 | 17.2500 | 17.3000 | 16.5200 | 16.5600 | -8.508% | 132,607 | -47.222% |
| 2025-10-29 | 18.3500 | 18.3500 | 17.5598 | 18.1000 | -1.523% | 60,019 | -51.713% |
| 2025-10-28 | 18.8600 | 18.9524 | 18.3700 | 18.3800 | -3.161% | 86,497 | -52.448% |
| 2025-10-27 | 19.0000 | 19.2200 | 18.8600 | 18.9800 | +3.096% | 75,246 | -53.952% |
| 2025-10-24 | 18.5400 | 18.5400 | 18.1700 | 18.4100 | +0.491% | 58,812 | -52.526% |
| 2025-10-23 | 18.1000 | 18.4432 | 18.0800 | 18.3200 | +2.691% | 43,405 | -52.293% |
| 2025-10-22 | 17.9300 | 18.0200 | 17.6514 | 17.8400 | -5.508% | 94,369 | -51.009% |
| 2025-10-21 | 18.2900 | 19.2027 | 18.2048 | 18.8800 | +0.963% | 101,924 | -53.708% |
| 2025-10-20 | 18.7700 | 18.8700 | 18.3690 | 18.7000 | +8.218% | 90,610 | -53.262% |
| 2025-10-17 | 17.1200 | 17.5000 | 16.8301 | 17.2800 | -1.818% | 144,058 | -49.421% |
| 2025-10-16 | 18.6400 | 18.7300 | 17.4800 | 17.6000 | -4.710% | 176,390 | -50.341% |
| 2025-10-15 | 18.8300 | 19.0122 | 18.3950 | 18.4700 | -2.994% | 92,553 | -52.680% |
| 2025-10-14 | 18.5200 | 19.4200 | 18.1400 | 19.0400 | -5.836% | 303,060 | -54.097% |
| 2025-10-13 | 19.3200 | 20.3800 | 19.2688 | 20.2200 | -6.777% | 278,555 | -56.775% |
| 2025-10-10 | 23.7100 | 23.7700 | 21.5700 | 21.6900 | -5.859% | 508,384 | -59.705% |
| 2025-10-09 | 23.3300 | 23.3300 | 22.5910 | 23.0400 | -4.872% | 150,754 | -62.066% |
| 2025-10-08 | 23.5700 | 24.4800 | 23.4000 | 24.2200 | +3.770% | 121,369 | -63.914% |
| 2025-10-07 | 24.8600 | 24.8600 | 23.2500 | 23.3400 | -6.975% | 165,208 | -62.554% |
| 2025-10-06 | 24.4900 | 25.3500 | 24.3200 | 25.0900 | +3.294% | 239,406 | -65.165% |
| 2025-10-03 | 24.1900 | 24.7900 | 23.7000 | 24.2900 | -0.041% | 221,658 | -64.018% |
| 2025-10-02 | 23.8500 | 24.4500 | 23.4300 | 24.3000 | +5.149% | 301,054 | -64.033% |
| 2025-10-01 | 22.8400 | 23.1505 | 22.7240 | 23.1100 | +6.033% | 201,783 | -62.181% |
| 2025-09-30 | 21.5400 | 21.8100 | 21.2100 | 21.7950 | -0.837% | 117,983 | -59.899% |
| 2025-09-29 | 21.5700 | 22.2300 | 21.5242 | 21.9790 | +1.520% | 105,419 | -60.235% |
| 2025-09-26 | 21.1400 | 21.8499 | 21.0600 | 21.6500 | +1.930% | 45,381 | -59.630% |
| 2025-09-25 | 21.7700 | 21.9800 | 20.6990 | 21.2400 | -6.965% | 158,027 | -58.851% |
| 2025-09-24 | 22.8300 | 23.4600 | 22.7128 | 22.8300 | +2.377% | 155,881 | -61.717% |
| 2025-09-23 | 22.7000 | 22.8400 | 22.2100 | 22.3000 | +0.664% | 302,681 | -60.807% |
| 2025-09-22 | 22.7600 | 22.7951 | 22.1436 | 22.1528 | -10.674% | 307,875 | -60.547% |
| 2025-09-19 | 25.5000 | 25.5000 | 24.6400 | 24.8000 | -5.954% | 495,322 | -64.758% |
| 2025-09-18 | 26.5100 | 27.1100 | 26.1997 | 26.3700 | 0.000% | 657,964 | -66.856% |