EZBC
Franklin Bitcoin ETF
stockBATSETF
Market OpenOct 5, 2026 11:42:39 AM EDT
49.28USD+1.181%(+0.58)29,990
49.26Bid49.29Ask0.03SpreadPre-marketOct 5, 2026 8:58:30 AM EDT
49.62USD+1.889%(+0.92)
EZBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.42 | 49.43 | 49.27 | 49.28 | +1.191% | 29,990 | 0.000% |
| 2026-10-02 | 50.02 | 50.37 | 48.46 | 48.70 | -0.450% | 77,949 | +1.191% |
| 2026-10-01 | 48.17 | 49.24 | 48.17 | 48.92 | +1.305% | 145,596 | +0.736% |
| 2026-09-30 | 49.19 | 49.41 | 48.16 | 48.29 | -0.021% | 92,487 | +2.050% |
| 2026-09-29 | 48.75 | 48.75 | 47.90 | 48.30 | +0.249% | 102,616 | +2.029% |
| 2026-09-28 | 48.31 | 48.65 | 47.86 | 48.18 | -0.742% | 39,298 | +2.283% |
| 2026-09-25 | 48.56 | 48.59 | 48.06 | 48.54 | -0.492% | 38,062 | +1.525% |
| 2026-09-24 | 48.42 | 49.05 | 48.33 | 48.78 | -0.082% | 68,263 | +1.025% |
| 2026-09-23 | 49.40 | 49.63 | 48.29 | 48.82 | -2.007% | 110,871 | +0.942% |
| 2026-09-22 | 49.54 | 50.07 | 49.39 | 49.82 | -0.280% | 157,769 | -1.084% |
| 2026-09-21 | 49.07 | 50.19 | 48.99 | 49.96 | +6.479% | 180,884 | -1.361% |
| 2026-09-18 | 45.11 | 47.01 | 45.11 | 46.92 | +6.178% | 154,100 | +5.030% |
| 2026-09-17 | 43.95 | 44.45 | 43.87 | 44.19 | +0.684% | 24,700 | +11.518% |
| 2026-09-16 | 43.70 | 44.17 | 43.40 | 43.89 | -0.227% | 92,596 | +12.281% |
| 2026-09-15 | 44.44 | 44.65 | 43.32 | 43.99 | -3.636% | 278,726 | +12.025% |
| 2026-09-14 | 44.94 | 45.84 | 44.94 | 45.65 | +2.217% | 246,514 | +7.952% |
| 2026-09-11 | 44.78 | 46.11 | 44.41 | 44.66 | +0.292% | 137,420 | +10.345% |
| 2026-09-10 | 44.44 | 44.75 | 44.36 | 44.53 | -1.417% | 34,219 | +10.667% |
| 2026-09-09 | 46.00 | 46.00 | 45.12 | 45.17 | -0.287% | 124,745 | +9.099% |
| 2026-09-08 | 45.25 | 45.62 | 44.81 | 45.30 | -1.799% | 190,827 | +8.786% |
| 2026-09-04 | 45.81 | 46.14 | 45.42 | 46.13 | -2.329% | 275,494 | +6.829% |
| 2026-09-03 | 45.31 | 47.27 | 45.31 | 47.23 | +5.707% | 233,082 | +4.340% |
| 2026-09-02 | 44.35 | 44.79 | 44.25 | 44.68 | +0.112% | 109,427 | +10.295% |
| 2026-09-01 | 44.95 | 45.26 | 44.16 | 44.63 | -2.041% | 161,371 | +10.419% |
| 2026-08-31 | 45.04 | 45.73 | 44.91 | 45.56 | +1.719% | 133,028 | +8.165% |
| 2026-08-28 | 45.79 | 46.14 | 44.47 | 44.79 | -2.989% | 144,867 | +10.025% |
| 2026-08-27 | 45.85 | 46.71 | 45.63 | 46.17 | +1.786% | 52,973 | +6.736% |
| 2026-08-26 | 45.11 | 45.43 | 44.90 | 45.36 | -0.570% | 91,916 | +8.642% |
| 2026-08-25 | 45.41 | 45.97 | 45.10 | 45.62 | +0.242% | 147,355 | +8.023% |
| 2026-08-24 | 45.65 | 46.20 | 44.98 | 45.51 | +2.201% | 201,609 | +8.284% |
| 2026-08-21 | 44.57 | 44.99 | 44.05 | 44.53 | +6.024% | 257,032 | +10.667% |
| 2026-08-20 | 41.54 | 42.14 | 41.10 | 42.00 | +6.275% | 266,416 | +17.333% |
| 2026-08-19 | 37.52 | 40.00 | 37.44 | 39.52 | +5.895% | 249,074 | +24.696% |
| 2026-08-18 | 36.97 | 37.57 | 36.96 | 37.32 | +0.485% | 161,493 | +32.047% |
| 2026-08-17 | 36.62 | 37.31 | 36.62 | 37.14 | +2.244% | 140,937 | +32.687% |
| 2026-08-14 | 36.21 | 36.49 | 36.08 | 36.33 | -0.697% | 47,788 | +35.664% |
| 2026-08-13 | 36.68 | 36.93 | 36.31 | 36.58 | -0.082% | 52,964 | +34.718% |
| 2026-08-12 | 36.90 | 36.98 | 36.53 | 36.61 | -0.191% | 25,254 | +34.608% |
| 2026-08-11 | 37.07 | 37.07 | 36.49 | 36.68 | -0.704% | 139,968 | +34.351% |
| 2026-08-10 | 37.50 | 37.50 | 36.81 | 36.94 | -1.572% | 580,569 | +33.406% |
| 2026-08-07 | 37.62 | 37.73 | 37.25 | 37.53 | +0.806% | 39,969 | +31.308% |
| 2026-08-06 | 37.10 | 37.51 | 37.05 | 37.23 | -0.614% | 33,758 | +32.366% |
| 2026-08-05 | 37.04 | 37.51 | 36.89 | 37.46 | +0.943% | 57,975 | +31.554% |
| 2026-08-04 | 36.91 | 37.19 | 36.73 | 37.11 | +0.596% | 94,732 | +32.794% |
| 2026-08-03 | 36.20 | 37.00 | 36.20 | 36.89 | +1.541% | 357,800 | +33.586% |
| 2026-07-31 | 36.85 | 36.85 | 36.03 | 36.33 | -2.861% | 141,514 | +35.645% |
| 2026-07-30 | 37.42 | 37.62 | 37.31 | 37.40 | +1.935% | 61,644 | +31.765% |
| 2026-07-29 | 37.03 | 37.32 | 36.69 | 36.69 | -0.542% | 42,783 | +34.315% |
| 2026-07-28 | 36.51 | 37.00 | 36.25 | 36.89 | -1.600% | 27,756 | +33.586% |
| 2026-07-27 | 37.47 | 37.94 | 37.23 | 37.49 | +1.078% | 105,489 | +31.448% |
| 2026-07-24 | 37.16 | 37.18 | 36.81 | 37.09 | -0.908% | 76,855 | +32.866% |
| 2026-07-23 | 37.55 | 37.64 | 37.34 | 37.43 | -1.707% | 120,513 | +31.659% |
| 2026-07-22 | 37.87 | 38.27 | 37.87 | 38.08 | -0.808% | 48,173 | +29.412% |
| 2026-07-21 | 38.38 | 38.67 | 38.17 | 38.39 | +2.020% | 61,686 | +28.367% |
| 2026-07-20 | 37.27 | 37.98 | 37.06 | 37.63 | +1.511% | 148,523 | +30.959% |
| 2026-07-17 | 36.26 | 37.17 | 36.10 | 37.07 | -0.162% | 84,962 | +32.938% |
| 2026-07-16 | 37.11 | 37.40 | 36.96 | 37.13 | -1.013% | 75,486 | +32.723% |
| 2026-07-15 | 37.73 | 37.80 | 37.39 | 37.51 | +0.590% | 63,044 | +31.378% |
| 2026-07-14 | 36.91 | 37.48 | 36.71 | 37.29 | +3.756% | 136,749 | +32.153% |
| 2026-07-13 | 36.08 | 36.28 | 35.68 | 35.94 | -2.681% | 104,346 | +37.117% |
| 2026-07-10 | 37.08 | 37.37 | 36.83 | 36.93 | +1.150% | 71,001 | +33.442% |
| 2026-07-09 | 36.19 | 36.65 | 36.15 | 36.51 | +1.586% | 86,069 | +34.977% |
| 2026-07-08 | 35.70 | 36.02 | 35.52 | 35.94 | -2.549% | 173,447 | +37.117% |
| 2026-07-07 | 36.44 | 37.07 | 36.17 | 36.88 | +0.163% | 219,267 | +33.623% |
| 2026-07-06 | 35.46 | 36.91 | 35.43 | 36.82 | +3.660% | 135,557 | +33.840% |
| 2026-07-02 | 35.61 | 35.91 | 35.39 | 35.52 | +2.511% | 79,248 | +38.739% |
| 2026-07-01 | 33.92 | 34.87 | 33.89 | 34.65 | +2.182% | 168,657 | +42.222% |
| 2026-06-30 | 33.76 | 34.16 | 33.57 | 33.91 | -2.781% | 125,497 | +45.326% |
| 2026-06-29 | 34.60 | 35.02 | 34.05 | 34.88 | +1.219% | 162,528 | +41.284% |
| 2026-06-26 | 33.96 | 34.91 | 33.96 | 34.46 | +0.731% | 169,806 | +43.006% |
| 2026-06-25 | 35.29 | 35.29 | 33.50 | 34.21 | -1.041% | 230,464 | +44.051% |
| 2026-06-24 | 35.67 | 35.83 | 34.12 | 34.57 | -3.999% | 331,074 | +42.551% |
| 2026-06-23 | 35.80 | 36.26 | 35.77 | 36.01 | -3.225% | 108,896 | +36.851% |
| 2026-06-22 | 37.54 | 37.87 | 37.12 | 37.21 | +2.281% | 109,883 | +32.438% |
| 2026-06-18 | 37.14 | 37.15 | 35.99 | 36.38 | -1.967% | 648,664 | +35.459% |
| 2026-06-17 | 37.47 | 38.31 | 37.02 | 37.11 | -2.162% | 163,359 | +32.794% |
| 2026-06-16 | 38.13 | 38.25 | 37.78 | 37.93 | -1.455% | 66,404 | +29.924% |
| 2026-06-15 | 38.59 | 38.86 | 38.34 | 38.49 | +4.735% | 134,470 | +28.033% |
| 2026-06-12 | 36.60 | 37.14 | 36.43 | 36.75 | +0.027% | 123,829 | +34.095% |
| 2026-06-11 | 36.24 | 36.86 | 35.98 | 36.74 | +2.712% | 195,594 | +34.132% |
| 2026-06-10 | 35.52 | 36.29 | 35.52 | 35.77 | -0.307% | 207,781 | +37.769% |
| 2026-06-09 | 35.99 | 36.11 | 35.09 | 35.88 | -2.048% | 184,381 | +37.347% |
| 2026-06-08 | 36.73 | 37.11 | 36.58 | 36.63 | +5.138% | 230,397 | +34.535% |
| 2026-06-05 | 35.89 | 35.95 | 34.17 | 34.84 | -5.094% | 419,842 | +41.447% |
| 2026-06-04 | 36.53 | 37.25 | 36.34 | 36.71 | -2.806% | 353,931 | +34.241% |
| 2026-06-03 | 38.57 | 38.76 | 37.68 | 37.77 | -2.730% | 215,503 | +30.474% |
| 2026-06-02 | 39.83 | 39.85 | 38.35 | 38.83 | -5.958% | 331,138 | +26.912% |
| 2026-06-01 | 41.42 | 41.54 | 40.78 | 41.29 | -2.664% | 364,086 | +19.351% |
| 2026-05-29 | 42.20 | 42.92 | 41.90 | 42.42 | +0.071% | 207,055 | +16.172% |
| 2026-05-28 | 42.23 | 42.56 | 41.90 | 42.39 | -2.147% | 175,923 | +16.254% |
| 2026-05-27 | 43.36 | 43.56 | 43.10 | 43.32 | -1.231% | 60,291 | +13.758% |
| 2026-05-26 | 44.36 | 45.11 | 43.73 | 43.86 | +0.137% | 312,081 | +12.358% |
| 2026-05-22 | 44.64 | 44.65 | 43.71 | 43.80 | -2.406% | 109,915 | +12.511% |
| 2026-05-21 | 44.61 | 45.05 | 44.28 | 44.88 | +0.067% | 187,612 | +9.804% |
| 2026-05-20 | 44.62 | 44.97 | 44.40 | 44.85 | +1.150% | 190,201 | +9.877% |
| 2026-05-19 | 44.19 | 44.50 | 43.99 | 44.34 | -0.113% | 114,956 | +11.141% |
| 2026-05-18 | 44.65 | 44.65 | 43.90 | 44.39 | -2.867% | 314,891 | +11.016% |
| 2026-05-15 | 46.23 | 46.23 | 45.41 | 45.70 | -2.869% | 218,726 | +7.834% |
| 2026-05-14 | 46.17 | 47.45 | 46.04 | 47.05 | +2.327% | 311,209 | +4.740% |
| 2026-05-13 | 46.23 | 46.27 | 45.51 | 45.98 | -1.521% | 266,280 | +7.177% |
| 2026-05-12 | 46.61 | 46.72 | 46.13 | 46.69 | -1.456% | 132,842 | +5.547% |
| 2026-05-11 | 46.85 | 47.47 | 46.49 | 47.38 | +2.288% | 184,298 | +4.010% |
| 2026-05-08 | 46.01 | 46.46 | 45.94 | 46.32 | -0.043% | 110,571 | +6.390% |
| 2026-05-07 | 46.81 | 46.81 | 45.95 | 46.34 | -1.593% | 273,941 | +6.344% |
| 2026-05-06 | 47.39 | 47.42 | 46.88 | 47.09 | -0.233% | 193,390 | +4.651% |
| 2026-05-05 | 47.11 | 47.23 | 46.80 | 47.20 | +1.944% | 183,065 | +4.407% |
| 2026-05-04 | 45.63 | 46.66 | 45.40 | 46.30 | +2.185% | 278,560 | +6.436% |
| 2026-05-01 | 45.27 | 45.64 | 45.20 | 45.31 | +2.627% | 95,909 | +8.762% |
| 2026-04-30 | 44.00 | 44.32 | 43.98 | 44.15 | +1.215% | 60,642 | +11.619% |
| 2026-04-29 | 44.47 | 44.47 | 43.30 | 43.62 | -1.133% | 183,385 | +12.976% |
| 2026-04-28 | 44.03 | 44.16 | 43.72 | 44.12 | -0.720% | 148,161 | +11.695% |
| 2026-04-27 | 44.94 | 45.21 | 44.20 | 44.44 | -0.980% | 167,952 | +10.891% |
| 2026-04-24 | 45.20 | 45.27 | 44.77 | 44.88 | -0.134% | 96,482 | +9.804% |
| 2026-04-23 | 44.89 | 45.48 | 44.50 | 44.94 | -1.447% | 73,435 | +9.657% |
| 2026-04-22 | 45.40 | 45.93 | 45.27 | 45.60 | +5.118% | 109,566 | +8.070% |
| 2026-04-21 | 43.91 | 44.33 | 43.24 | 43.38 | -1.722% | 42,488 | +13.601% |
| 2026-04-20 | 43.48 | 44.19 | 43.27 | 44.14 | -1.524% | 58,736 | +11.645% |
| 2026-04-17 | 44.32 | 45.32 | 44.08 | 44.82 | +2.829% | 326,854 | +9.944% |
| 2026-04-16 | 43.34 | 43.60 | 42.31 | 43.59 | +0.438% | 128,129 | +13.053% |
| 2026-04-15 | 43.05 | 43.53 | 42.56 | 43.40 | +1.024% | 53,928 | +13.548% |
| 2026-04-14 | 43.12 | 44.02 | 42.77 | 42.96 | +1.249% | 131,867 | +14.711% |
| 2026-04-13 | 41.18 | 42.49 | 40.98 | 42.43 | +0.047% | 86,235 | +16.144% |
| 2026-04-10 | 41.80 | 42.42 | 41.59 | 42.41 | +1.678% | 170,710 | +16.199% |
| 2026-04-09 | 41.13 | 41.95 | 40.82 | 41.71 | +1.091% | 71,075 | +18.149% |
| 2026-04-08 | 41.89 | 41.89 | 40.91 | 41.26 | +3.434% | 87,237 | +19.438% |
| 2026-04-07 | 39.60 | 39.92 | 39.14 | 39.89 | -1.066% | 75,691 | +23.540% |
| 2026-04-06 | 40.15 | 40.63 | 40.00 | 40.32 | +4.052% | 323,416 | +22.222% |
| 2026-04-02 | 38.22 | 38.97 | 38.00 | 38.75 | -1.700% | 158,830 | +27.174% |
| 2026-04-01 | 39.65 | 39.99 | 39.28 | 39.42 | +0.587% | 106,586 | +25.013% |
| 2026-03-31 | 38.61 | 39.63 | 38.45 | 39.19 | +1.898% | 412,767 | +25.746% |
| 2026-03-30 | 39.20 | 39.30 | 38.30 | 38.46 | +0.813% | 243,018 | +28.133% |
| 2026-03-27 | 38.56 | 38.56 | 37.88 | 38.15 | -3.686% | 140,394 | +29.174% |
| 2026-03-26 | 40.00 | 40.36 | 39.38 | 39.61 | -3.343% | 101,889 | +24.413% |
| 2026-03-25 | 41.50 | 41.50 | 40.88 | 40.98 | +2.271% | 36,861 | +20.254% |
| 2026-03-24 | 40.85 | 40.85 | 39.83 | 40.07 | -1.885% | 163,999 | +22.985% |
| 2026-03-23 | 40.93 | 41.45 | 40.56 | 40.84 | +0.616% | 71,780 | +20.666% |
| 2026-03-20 | 40.80 | 40.80 | 40.20 | 40.59 | -0.098% | 59,008 | +21.409% |
| 2026-03-19 | 40.10 | 40.78 | 39.86 | 40.63 | -1.119% | 108,965 | +21.290% |
| 2026-03-18 | 41.93 | 41.94 | 41.05 | 41.09 | -4.730% | 99,885 | +19.932% |
| 2026-03-17 | 42.65 | 43.34 | 42.50 | 43.13 | +0.795% | 131,895 | +14.259% |
| 2026-03-16 | 42.73 | 43.07 | 42.27 | 42.79 | +3.884% | 127,310 | +15.167% |
| 2026-03-13 | 42.28 | 42.79 | 40.99 | 41.19 | +1.105% | 312,442 | +19.641% |
| 2026-03-12 | 40.53 | 40.80 | 40.13 | 40.74 | -0.318% | 74,986 | +20.962% |
| 2026-03-11 | 40.60 | 41.26 | 40.30 | 40.87 | +0.839% | 176,693 | +20.577% |
| 2026-03-10 | 41.01 | 41.48 | 40.12 | 40.53 | +1.503% | 235,899 | +21.589% |
| 2026-03-09 | 39.75 | 40.19 | 39.52 | 39.93 | +1.448% | 165,931 | +23.416% |
| 2026-03-06 | 39.90 | 39.95 | 39.16 | 39.36 | -4.489% | 134,360 | +25.203% |
| 2026-03-05 | 41.98 | 42.09 | 40.85 | 41.21 | -2.554% | 339,394 | +19.583% |
| 2026-03-04 | 41.48 | 42.83 | 41.25 | 42.29 | +7.199% | 420,750 | +16.529% |
| 2026-03-03 | 38.82 | 39.88 | 38.34 | 39.45 | -1.350% | 242,984 | +24.918% |
| 2026-03-02 | 37.90 | 40.56 | 37.90 | 39.99 | +5.403% | 630,260 | +23.231% |
| 2026-02-27 | 38.26 | 38.34 | 37.66 | 37.94 | -2.668% | 201,189 | +29.889% |
| 2026-02-26 | 39.41 | 39.47 | 38.50 | 38.98 | -2.599% | 562,709 | +26.424% |
| 2026-02-25 | 38.48 | 40.20 | 38.29 | 40.02 | +7.321% | 154,603 | +23.138% |
| 2026-02-24 | 36.41 | 37.39 | 36.31 | 37.29 | +0.081% | 76,157 | +32.153% |
| 2026-02-23 | 38.23 | 38.24 | 36.96 | 37.26 | -4.852% | 114,012 | +32.260% |
| 2026-02-20 | 38.72 | 39.35 | 38.51 | 39.16 | +0.902% | 147,878 | +25.843% |
| 2026-02-19 | 38.15 | 38.84 | 37.93 | 38.81 | +1.385% | 63,634 | +26.978% |
| 2026-02-18 | 38.78 | 39.50 | 38.07 | 38.28 | -2.297% | 137,041 | +28.736% |
| 2026-02-17 | 39.35 | 39.43 | 38.50 | 39.18 | -1.508% | 345,787 | +25.778% |
| 2026-02-13 | 38.93 | 40.16 | 38.66 | 39.78 | +5.322% | 401,681 | +23.881% |
| 2026-02-12 | 39.27 | 39.44 | 37.66 | 37.77 | -3.303% | 266,270 | +30.474% |
| 2026-02-11 | 39.35 | 39.42 | 38.00 | 39.06 | -1.785% | 300,165 | +26.165% |
| 2026-02-10 | 40.02 | 40.46 | 39.26 | 39.77 | -2.834% | 158,679 | +23.912% |
| 2026-02-09 | 39.91 | 41.13 | 39.63 | 40.93 | +1.087% | 298,726 | +20.401% |
| 2026-02-06 | 38.78 | 41.37 | 38.78 | 40.49 | +10.027% | 644,723 | +21.709% |
| 2026-02-05 | 40.46 | 40.89 | 36.00 | 36.80 | -13.238% | 935,806 | +33.913% |
| 2026-02-04 | 43.46 | 43.73 | 41.68 | 42.41 | -4.017% | 579,213 | +16.185% |
| 2026-02-03 | 45.34 | 45.34 | 42.14 | 44.19 | -2.018% | 520,665 | +11.518% |
| 2026-02-02 | 45.11 | 45.88 | 44.88 | 45.10 | -6.953% | 1,073,044 | +9.268% |
| 2026-01-30 | 47.89 | 48.89 | 47.31 | 48.47 | -0.226% | 295,240 | +1.671% |
| 2026-01-29 | 50.72 | 50.73 | 48.09 | 48.58 | -5.597% | 284,196 | +1.441% |
| 2026-01-28 | 51.96 | 52.28 | 51.41 | 51.46 | -0.406% | 65,951 | -4.236% |
| 2026-01-27 | 50.99 | 51.70 | 50.42 | 51.67 | +2.074% | 193,801 | -4.626% |
| 2026-01-26 | 50.64 | 51.36 | 50.32 | 50.62 | -2.165% | 221,205 | -2.647% |
| 2026-01-23 | 51.79 | 52.67 | 51.17 | 51.74 | +0.097% | 144,491 | -4.755% |
| 2026-01-22 | 51.73 | 51.98 | 51.15 | 51.69 | -0.882% | 342,346 | -4.662% |
| 2026-01-21 | 51.72 | 52.30 | 50.40 | 52.15 | +0.656% | 691,401 | -5.503% |
| 2026-01-20 | 52.56 | 52.80 | 51.56 | 51.81 | -6.243% | 572,799 | -4.883% |
| 2026-01-16 | 55.43 | 55.45 | 54.52 | 55.26 | +0.309% | 654,093 | -10.822% |
| 2026-01-15 | 56.02 | 56.10 | 55.02 | 55.09 | -2.556% | 326,379 | -10.546% |
| 2026-01-14 | 55.32 | 56.59 | 55.29 | 56.53 | +3.411% | 192,422 | -12.833% |
| 2026-01-13 | 53.42 | 54.69 | 53.34 | 54.67 | +3.346% | 408,077 | -9.859% |
| 2026-01-12 | 52.15 | 53.41 | 52.10 | 52.90 | +1.380% | 332,558 | -6.843% |
| 2026-01-09 | 52.36 | 53.17 | 51.93 | 52.18 | -0.723% | 145,779 | -5.558% |
| 2026-01-08 | 51.75 | 52.84 | 51.59 | 52.56 | -0.019% | 124,827 | -6.240% |
| 2026-01-07 | 52.86 | 53.22 | 52.42 | 52.57 | -1.738% | 189,910 | -6.258% |
| 2026-01-06 | 54.60 | 54.60 | 52.77 | 53.50 | -1.817% | 334,636 | -7.888% |
| 2026-01-05 | 53.64 | 54.82 | 53.45 | 54.49 | +4.970% | 683,495 | -9.561% |
| 2026-01-02 | 51.44 | 52.68 | 51.16 | 51.91 | +2.589% | 1,206,106 | -5.066% |
| 2025-12-31 | 51.45 | 51.45 | 50.39 | 50.60 | -0.394% | 638,477 | -2.609% |
| 2025-12-30 | 50.92 | 51.72 | 50.78 | 50.80 | +0.894% | 442,892 | -2.992% |
| 2025-12-29 | 50.60 | 50.91 | 50.30 | 50.35 | -0.494% | 121,680 | -2.125% |
| 2025-12-26 | 51.44 | 51.51 | 50.13 | 50.60 | +0.258% | 146,883 | -2.609% |
| 2025-12-24 | 50.40 | 50.71 | 49.94 | 50.47 | -0.434% | 106,423 | -2.358% |
| 2025-12-23 | 50.71 | 51.06 | 50.08 | 50.69 | -0.764% | 271,947 | -2.782% |
| 2025-12-22 | 52.05 | 52.28 | 50.85 | 51.08 | +0.295% | 194,640 | -3.524% |
| 2025-12-19 | 50.89 | 51.71 | 50.23 | 50.93 | +4.024% | 230,553 | -3.240% |
| 2025-12-18 | 51.18 | 51.65 | 48.85 | 48.96 | -1.449% | 323,772 | +0.654% |
| 2025-12-17 | 50.73 | 52.27 | 49.36 | 49.68 | -1.993% | 311,688 | -0.805% |
| 2025-12-16 | 50.26 | 50.97 | 50.26 | 50.69 | +2.156% | 156,591 | -2.782% |
| 2025-12-15 | 51.75 | 51.97 | 49.25 | 49.62 | -4.924% | 313,037 | -0.685% |
| 2025-12-12 | 53.35 | 53.63 | 51.80 | 52.19 | -1.788% | 123,963 | -5.576% |
| 2025-12-11 | 52.19 | 53.14 | 51.70 | 53.14 | -0.766% | 196,402 | -7.264% |
| 2025-12-10 | 53.23 | 54.66 | 53.06 | 53.55 | -0.668% | 120,341 | -7.974% |
| 2025-12-09 | 52.25 | 54.78 | 52.13 | 53.91 | +2.568% | 394,281 | -8.588% |
| 2025-12-08 | 52.86 | 53.09 | 51.87 | 52.56 | +1.663% | 90,533 | -6.240% |
| 2025-12-05 | 52.37 | 52.89 | 51.02 | 51.70 | -3.455% | 242,838 | -4.681% |
| 2025-12-04 | 53.73 | 53.96 | 52.64 | 53.55 | -0.502% | 128,026 | -7.974% |
| 2025-12-03 | 53.55 | 54.21 | 53.14 | 53.82 | +2.086% | 158,800 | -8.436% |
| 2025-12-02 | 51.36 | 53.41 | 51.23 | 52.72 | +6.505% | 333,975 | -6.525% |
| 2025-12-01 | 49.89 | 50.14 | 48.52 | 49.50 | -5.660% | 269,570 | -0.444% |
| 2025-11-28 | 53.82 | 53.84 | 52.25 | 52.47 | +0.865% | 118,747 | -6.080% |
| 2025-11-26 | 50.58 | 52.31 | 50.15 | 52.02 | +2.908% | 331,766 | -5.267% |
| 2025-11-25 | 50.47 | 50.95 | 49.82 | 50.55 | -1.978% | 271,272 | -2.512% |
| 2025-11-24 | 49.74 | 51.63 | 49.34 | 51.57 | +5.374% | 175,803 | -4.441% |
| 2025-11-21 | 48.43 | 49.48 | 47.67 | 48.94 | -2.042% | 754,707 | +0.695% |
| 2025-11-20 | 52.85 | 52.93 | 49.73 | 49.96 | -3.478% | 531,608 | -1.361% |
| 2025-11-19 | 52.69 | 53.43 | 51.20 | 51.76 | -3.631% | 358,258 | -4.791% |
| 2025-11-18 | 53.04 | 54.28 | 52.66 | 53.71 | +1.054% | 420,835 | -8.248% |
| 2025-11-17 | 54.43 | 55.49 | 52.74 | 53.15 | -2.549% | 730,121 | -7.281% |
| 2025-11-14 | 55.16 | 56.36 | 54.45 | 54.54 | -3.843% | 485,133 | -9.644% |
| 2025-11-13 | 59.24 | 59.80 | 56.61 | 56.72 | -3.439% | 291,225 | -13.117% |
| 2025-11-12 | 60.62 | 60.67 | 58.36 | 58.74 | -1.261% | 157,841 | -16.105% |
| 2025-11-11 | 60.46 | 60.51 | 59.41 | 59.49 | -3.063% | 78,970 | -17.163% |
| 2025-11-10 | 61.47 | 61.52 | 60.59 | 61.37 | +2.249% | 170,768 | -19.700% |
| 2025-11-07 | 57.99 | 60.10 | 57.60 | 60.02 | +2.774% | 326,783 | -17.894% |
| 2025-11-06 | 59.54 | 59.54 | 58.06 | 58.40 | -2.812% | 169,892 | -15.616% |
| 2025-11-05 | 59.39 | 60.54 | 59.14 | 60.09 | +3.123% | 293,480 | -17.990% |
| 2025-11-04 | 60.06 | 60.62 | 57.59 | 58.27 | -5.574% | 517,752 | -15.428% |
| 2025-11-03 | 62.25 | 62.56 | 60.97 | 61.71 | -2.819% | 144,368 | -20.143% |
| 2025-10-31 | 63.64 | 64.24 | 62.88 | 63.50 | +3.068% | 106,668 | -22.394% |
| 2025-10-30 | 62.80 | 62.82 | 61.53 | 61.61 | -3.779% | 165,471 | -20.013% |
| 2025-10-29 | 65.78 | 65.78 | 63.30 | 64.03 | -2.720% | 234,300 | -23.036% |
| 2025-10-28 | 66.63 | 67.19 | 65.70 | 65.82 | -1.127% | 109,504 | -25.129% |
| 2025-10-27 | 66.68 | 67.02 | 66.27 | 66.57 | +3.934% | 147,778 | -25.973% |
| 2025-10-24 | 64.46 | 64.46 | 63.55 | 64.05 | +0.360% | 85,114 | -23.060% |
| 2025-10-23 | 63.22 | 64.43 | 62.97 | 63.82 | +2.292% | 98,689 | -22.783% |
| 2025-10-22 | 62.65 | 63.15 | 62.21 | 62.39 | -3.704% | 230,088 | -21.013% |
| 2025-10-21 | 62.98 | 66.04 | 62.67 | 64.79 | +0.935% | 209,778 | -23.939% |
| 2025-10-20 | 64.09 | 64.68 | 63.63 | 64.19 | +4.154% | 303,388 | -23.228% |
| 2025-10-17 | 61.10 | 62.23 | 60.55 | 61.63 | -1.597% | 619,722 | -20.039% |
| 2025-10-16 | 64.31 | 64.51 | 62.24 | 62.63 | -2.779% | 530,905 | -21.316% |
| 2025-10-15 | 64.56 | 64.99 | 63.75 | 64.42 | -1.196% | 395,428 | -23.502% |
| 2025-10-14 | 64.18 | 65.77 | 63.64 | 65.20 | -2.832% | 608,682 | -24.417% |
| 2025-10-13 | 66.24 | 67.14 | 65.92 | 67.10 | -0.548% | 549,058 | -26.557% |
| 2025-10-10 | 70.70 | 70.98 | 67.14 | 67.47 | -3.738% | 505,748 | -26.960% |
| 2025-10-09 | 71.54 | 71.54 | 69.33 | 70.09 | -1.903% | 253,410 | -29.690% |
| 2025-10-08 | 70.90 | 71.89 | 70.48 | 71.45 | +1.506% | 351,321 | -31.029% |
| 2025-10-07 | 72.32 | 72.32 | 69.88 | 70.39 | -3.164% | 600,950 | -29.990% |
| 2025-10-06 | 72.38 | 73.16 | 72.07 | 72.69 | +2.136% | 298,778 | -32.205% |
| 2025-10-03 | 69.93 | 71.85 | 69.53 | 71.17 | +1.570% | 309,098 | -30.757% |
| 2025-10-02 | 69.10 | 70.15 | 68.75 | 70.07 | +2.968% | 205,803 | -29.670% |
| 2025-10-01 | 67.58 | 68.49 | 67.44 | 68.05 | +2.779% | 182,626 | -27.583% |
| 2025-09-30 | 65.68 | 66.31 | 65.32 | 66.21 | -0.030% | 289,179 | -25.570% |
| 2025-09-29 | 64.99 | 66.29 | 64.93 | 66.23 | +4.794% | 439,462 | -25.593% |
| 2025-09-26 | 63.26 | 63.85 | 62.96 | 63.20 | -0.174% | 136,386 | -22.025% |
| 2025-09-25 | 64.65 | 64.65 | 62.83 | 63.31 | -3.594% | 218,168 | -22.161% |
| 2025-09-24 | 65.45 | 65.99 | 65.33 | 65.67 | +1.609% | 90,083 | -24.958% |
| 2025-09-23 | 65.37 | 65.56 | 64.56 | 64.63 | -0.447% | 49,633 | -23.751% |
| 2025-09-22 | 65.34 | 65.58 | 64.87 | 64.92 | -2.566% | 102,810 | -24.091% |
| 2025-09-19 | 67.34 | 67.48 | 66.60 | 66.63 | -2.101% | 208,033 | -26.039% |
| 2025-09-18 | 68.02 | 68.30 | 67.79 | 68.06 | +1.628% | 135,014 | -27.593% |
| 2025-09-17 | 67.33 | 67.38 | 66.39 | 66.97 | -1.049% | 148,044 | -26.415% |
| 2025-09-16 | 66.86 | 67.74 | 66.47 | 67.68 | +1.348% | 132,739 | -27.187% |
| 2025-09-15 | 66.64 | 66.88 | 66.22 | 66.78 | -1.344% | 99,251 | -26.205% |
| 2025-09-12 | 66.62 | 67.75 | 66.53 | 67.69 | +2.081% | 95,913 | -27.198% |
| 2025-09-11 | 65.92 | 66.41 | 65.84 | 66.31 | +0.760% | 81,254 | -25.682% |
| 2025-09-10 | 65.83 | 66.26 | 65.54 | 65.81 | +2.094% | 151,160 | -25.118% |
| 2025-09-09 | 65.36 | 65.41 | 64.12 | 64.46 | -0.693% | 86,323 | -23.549% |
| 2025-09-08 | 64.96 | 65.39 | 64.83 | 64.91 | +0.464% | 146,740 | -24.079% |
| 2025-09-05 | 65.40 | 65.54 | 63.81 | 64.61 | +1.620% | 99,838 | -23.727% |
| 2025-09-04 | 64.18 | 64.18 | 63.31 | 63.58 | -2.185% | 80,509 | -22.491% |
| 2025-09-03 | 64.52 | 65.18 | 64.40 | 65.00 | +1.293% | 61,395 | -24.185% |
| 2025-09-02 | 63.36 | 64.70 | 63.22 | 64.17 | +2.426% | 154,286 | -23.204% |
| 2025-08-29 | 64.03 | 64.03 | 62.50 | 62.65 | -3.333% | 148,307 | -21.341% |
| 2025-08-28 | 65.48 | 65.57 | 64.81 | 64.81 | -0.139% | 45,605 | -23.962% |
| 2025-08-27 | 64.48 | 65.23 | 64.35 | 64.90 | +0.870% | 64,361 | -24.068% |
| 2025-08-26 | 63.64 | 64.39 | 63.41 | 64.34 | +0.296% | 122,830 | -23.407% |
| 2025-08-25 | 64.70 | 65.38 | 64.00 | 64.15 | -5.061% | 124,676 | -23.180% |
| 2025-08-22 | 65.04 | 68.01 | 64.81 | 67.57 | +4.034% | 107,215 | -27.068% |
| 2025-08-21 | 65.62 | 66.02 | 64.85 | 64.95 | -1.859% | 60,687 | -24.126% |
| 2025-08-20 | 65.69 | 66.27 | 65.02 | 66.18 | +1.084% | 104,269 | -25.536% |
| 2025-08-19 | 67.05 | 67.05 | 65.23 | 65.47 | -2.777% | 258,599 | -24.729% |
| 2025-08-18 | 67.00 | 67.51 | 66.50 | 67.34 | -0.555% | 91,708 | -26.819% |
| 2025-08-15 | 68.66 | 68.66 | 67.65 | 67.72 | -0.899% | 61,151 | -27.225% |
| 2025-08-14 | 68.50 | 69.10 | 67.90 | 68.33 | -4.004% | 135,747 | -27.879% |
| 2025-08-13 | 69.89 | 71.19 | 69.56 | 71.18 | +2.698% | 96,221 | -30.767% |
| 2025-08-12 | 69.05 | 69.54 | 68.74 | 69.31 | +0.537% | 58,596 | -28.899% |
| 2025-08-11 | 69.22 | 69.96 | 68.70 | 68.94 | +2.270% | 64,843 | -28.518% |
| 2025-08-08 | 67.69 | 67.93 | 67.12 | 67.41 | -1.020% | 202,866 | -26.895% |
| 2025-08-07 | 67.49 | 68.15 | 66.99 | 68.11 | +1.999% | 200,724 | -27.641% |
| 2025-08-06 | 65.92 | 67.04 | 65.77 | 66.77 | +1.474% | 129,283 | -26.194% |
| 2025-08-05 | 66.18 | 66.34 | 65.24 | 65.80 | -0.993% | 91,507 | -25.106% |
| 2025-08-04 | 66.16 | 66.98 | 66.14 | 66.46 | +1.481% | 78,679 | -25.850% |
| 2025-08-01 | 66.94 | 67.00 | 65.42 | 65.49 | -3.150% | 291,493 | -24.752% |
| 2025-07-31 | 68.47 | 68.82 | 67.56 | 67.62 | -0.103% | 49,510 | -27.122% |
| 2025-07-30 | 68.14 | 68.83 | 67.04 | 67.69 | -0.529% | 96,173 | -27.198% |
| 2025-07-29 | 68.93 | 68.95 | 67.69 | 68.05 | -0.526% | 69,494 | -27.583% |
| 2025-07-28 | 68.67 | 69.02 | 68.00 | 68.41 | +1.019% | 96,314 | -27.964% |
| 2025-07-25 | 67.40 | 67.83 | 66.64 | 67.72 | -1.869% | 140,089 | -27.230% |
| 2025-07-24 | 68.81 | 69.26 | 68.38 | 69.01 | +0.568% | 112,193 | -28.590% |
| 2025-07-23 | 68.46 | 68.73 | 67.96 | 68.62 | -0.766% | 48,456 | -28.184% |
| 2025-07-22 | 69.11 | 69.65 | 68.07 | 69.15 | +2.248% | 90,676 | -28.735% |
| 2025-07-21 | 68.47 | 69.08 | 67.54 | 67.63 | -0.544% | 163,872 | -27.133% |
| 2025-07-18 | 68.87 | 69.04 | 67.85 | 68.00 | -1.435% | 140,060 | -27.529% |
| 2025-07-17 | 68.35 | 69.51 | 68.13 | 68.99 | -0.246% | 83,789 | -28.569% |
| 2025-07-16 | 68.89 | 69.43 | 68.47 | 69.16 | +2.505% | 88,791 | -28.745% |
| 2025-07-15 | 68.24 | 68.68 | 67.12 | 67.47 | -2.879% | 86,325 | -26.960% |
| 2025-07-14 | 70.54 | 70.75 | 69.04 | 69.47 | +1.431% | 105,738 | -29.063% |
| 2025-07-11 | 68.22 | 68.49 | 67.62 | 68.49 | +4.199% | 77,023 | -28.048% |
| 2025-07-10 | 64.38 | 66.00 | 64.07 | 65.73 | +1.420% | 87,121 | -25.027% |
| 2025-07-09 | 63.45 | 64.84 | 62.92 | 64.81 | +2.824% | 96,978 | -23.962% |
| 2025-07-08 | 63.11 | 63.25 | 62.57 | 63.03 | +0.703% | 68,485 | -21.815% |
| 2025-07-07 | 62.86 | 62.88 | 62.25 | 62.59 | -1.231% | 73,666 | -21.265% |
| 2025-07-03 | 63.35 | 64.08 | 63.29 | 63.37 | -0.346% | 77,964 | -22.234% |
| 2025-07-02 | 62.28 | 63.65 | 62.24 | 63.59 | +4.280% | 245,997 | -22.504% |
| 2025-07-01 | 61.78 | 61.95 | 60.98 | 60.98 | -2.307% | 82,833 | -19.187% |
| 2025-06-30 | 62.51 | 62.51 | 61.80 | 62.42 | +0.824% | 66,190 | -21.051% |
| 2025-06-27 | 61.89 | 62.39 | 61.68 | 61.91 | -0.706% | 108,049 | -20.401% |
| 2025-06-26 | 62.11 | 62.41 | 61.95 | 62.35 | -0.192% | 36,663 | -20.962% |
| 2025-06-25 | 62.54 | 62.70 | 61.94 | 62.47 | +1.975% | 36,635 | -21.114% |
| 2025-06-24 | 60.96 | 61.60 | 60.80 | 61.26 | +2.476% | 44,912 | -19.556% |
| 2025-06-23 | 58.65 | 59.85 | 57.76 | 59.78 | +0.017% | 91,850 | -17.564% |
| 2025-06-20 | 61.42 | 61.45 | 59.30 | 59.77 | -0.681% | 104,476 | -17.551% |
| 2025-06-18 | 60.23 | 60.99 | 59.98 | 60.18 | -0.824% | 63,172 | -18.112% |
| 2025-06-17 | 61.22 | 61.28 | 59.85 | 60.68 | -3.713% | 62,091 | -18.787% |
| 2025-06-16 | 61.81 | 63.14 | 61.71 | 63.02 | +3.413% | 40,590 | -21.803% |
| 2025-06-13 | 60.75 | 61.43 | 60.41 | 60.94 | -1.439% | 63,884 | -19.134% |
| 2025-06-12 | 61.89 | 62.85 | 61.78 | 61.83 | -1.935% | 56,497 | -20.298% |
| 2025-06-11 | 63.63 | 64.00 | 62.84 | 63.05 | -0.693% | 39,734 | -21.840% |
| 2025-06-10 | 63.56 | 63.96 | 62.88 | 63.49 | +0.794% | 53,166 | -22.381% |
| 2025-06-09 | 62.32 | 63.03 | 62.00 | 62.99 | +4.236% | 76,142 | -21.765% |
| 2025-06-06 | 60.31 | 61.07 | 60.21 | 60.43 | +2.389% | 53,041 | -18.451% |
| 2025-06-05 | 61.26 | 61.27 | 58.88 | 59.02 | -2.960% | 74,626 | -16.503% |
| 2025-06-04 | 60.80 | 61.13 | 60.29 | 60.82 | -1.250% | 30,817 | -18.974% |
| 2025-06-03 | 61.09 | 61.90 | 60.92 | 61.59 | +1.734% | 47,825 | -19.987% |
| 2025-06-02 | 60.28 | 60.67 | 60.08 | 60.54 | -0.050% | 69,947 | -18.599% |
| 2025-05-30 | 61.28 | 61.34 | 60.09 | 60.57 | -1.142% | 81,339 | -18.640% |
| 2025-05-29 | 62.80 | 62.80 | 61.07 | 61.27 | -1.114% | 175,332 | -19.569% |
| 2025-05-28 | 63.06 | 63.06 | 61.94 | 61.96 | -2.793% | 100,842 | -20.465% |
| 2025-05-27 | 64.09 | 64.15 | 63.18 | 63.74 | +1.207% | 53,109 | -22.686% |
| 2025-05-23 | 62.91 | 63.77 | 62.62 | 62.98 | -2.281% | 88,355 | -21.753% |
| 2025-05-22 | 64.60 | 64.85 | 64.09 | 64.45 | +2.334% | 73,058 | -23.538% |
| 2025-05-21 | 61.73 | 63.70 | 61.56 | 62.98 | +1.417% | 120,408 | -21.753% |
| 2025-05-20 | 60.65 | 62.21 | 60.34 | 62.10 | +1.570% | 70,406 | -20.644% |
| 2025-05-19 | 59.46 | 61.20 | 59.36 | 61.14 | +1.359% | 87,825 | -19.398% |
| 2025-05-16 | 59.97 | 60.56 | 59.90 | 60.32 | +0.886% | 71,102 | -18.302% |
| 2025-05-15 | 59.36 | 60.34 | 58.76 | 59.79 | -0.117% | 63,998 | -17.578% |
| 2025-05-14 | 60.35 | 60.45 | 59.45 | 59.86 | -1.465% | 54,464 | -17.675% |
| 2025-05-13 | 60.17 | 60.86 | 59.73 | 60.75 | +2.984% | 58,603 | -18.881% |
| 2025-05-12 | 60.38 | 60.49 | 58.37 | 58.99 | -1.387% | 127,400 | -16.460% |
| 2025-05-09 | 59.63 | 60.10 | 59.32 | 59.82 | +1.891% | 121,395 | -17.620% |
| 2025-05-08 | 57.59 | 58.93 | 57.42 | 58.71 | +5.347% | 173,358 | -16.062% |
| 2025-05-07 | 56.06 | 56.44 | 55.49 | 55.73 | +1.327% | 75,011 | -11.574% |
| 2025-05-06 | 54.23 | 55.11 | 54.04 | 55.00 | +0.640% | 74,512 | -10.400% |
| 2025-05-05 | 54.55 | 54.92 | 54.19 | 54.65 | -2.706% | 148,698 | -9.826% |
| 2025-05-02 | 56.19 | 56.78 | 56.04 | 56.17 | +0.411% | 169,184 | -12.266% |
| 2025-05-01 | 55.99 | 56.52 | 55.58 | 55.94 | +2.586% | 152,786 | -11.906% |
| 2025-04-30 | 54.81 | 54.81 | 53.79 | 54.53 | -1.303% | 144,634 | -9.628% |
| 2025-04-29 | 55.03 | 55.32 | 54.78 | 55.25 | +0.619% | 29,720 | -10.805% |
| 2025-04-28 | 55.14 | 55.16 | 54.15 | 54.91 | -0.723% | 104,486 | -10.253% |
| 2025-04-25 | 54.64 | 55.56 | 54.50 | 55.31 | +1.954% | 153,319 | -10.902% |
| 2025-04-24 | 53.78 | 54.32 | 53.64 | 54.25 | +0.055% | 80,495 | -9.161% |
| 2025-04-23 | 54.45 | 54.85 | 53.32 | 54.22 | +2.167% | 119,513 | -9.111% |
| 2025-04-22 | 51.94 | 53.23 | 51.86 | 53.07 | +4.737% | 447,691 | -7.142% |
| 2025-04-21 | 50.54 | 51.35 | 50.04 | 50.67 | +3.009% | 262,834 | -2.743% |
| 2025-04-17 | 49.04 | 49.54 | 48.56 | 49.19 | +0.634% | 67,107 | +0.183% |
| 2025-04-16 | 48.52 | 49.52 | 48.32 | 48.88 | +0.370% | 132,366 | +0.818% |
| 2025-04-15 | 49.76 | 50.11 | 48.60 | 48.70 | 0.000% | 85,596 | +1.191% |