EZET
Franklin Ethereum ETF
stockBATSETF
Market OpenOct 5, 2026 12:07:16 PM EDT
20.43USD+1.139%(+0.23)17,939
19.76Bid21.39Ask1.63SpreadEZET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.43 | 20.43 | 20.43 | 20.43 | +1.139% | 17,939 | 0.000% |
| 2026-10-02 | 20.82 | 20.98 | 20.11 | 20.20 | -1.174% | 50,126 | +1.139% |
| 2026-10-01 | 20.34 | 20.53 | 20.27 | 20.44 | +1.188% | 29,768 | -0.049% |
| 2026-09-30 | 20.63 | 20.63 | 20.19 | 20.20 | -0.883% | 35,350 | +1.139% |
| 2026-09-29 | 20.66 | 20.72 | 20.23 | 20.38 | +0.741% | 22,676 | +0.245% |
| 2026-09-28 | 20.38 | 20.56 | 20.11 | 20.23 | -0.906% | 47,285 | +0.989% |
| 2026-09-25 | 20.44 | 20.44 | 20.22 | 20.41 | +0.024% | 49,942 | +0.073% |
| 2026-09-24 | 20.20 | 20.48 | 20.08 | 20.41 | +0.641% | 58,092 | +0.098% |
| 2026-09-23 | 20.34 | 20.34 | 20.00 | 20.28 | -2.780% | 15,686 | +0.740% |
| 2026-09-22 | 20.79 | 20.93 | 20.63 | 20.86 | -0.382% | 85,227 | -2.061% |
| 2026-09-21 | 20.74 | 21.00 | 20.57 | 20.94 | +4.648% | 100,010 | -2.436% |
| 2026-09-18 | 19.02 | 20.04 | 19.02 | 20.01 | +7.871% | 152,778 | +2.099% |
| 2026-09-17 | 18.55 | 18.79 | 18.45 | 18.55 | +1.755% | 97,511 | +10.135% |
| 2026-09-16 | 18.16 | 18.26 | 17.96 | 18.23 | -0.383% | 49,189 | +12.068% |
| 2026-09-15 | 18.78 | 18.78 | 17.85 | 18.30 | -4.935% | 85,902 | +11.639% |
| 2026-09-14 | 18.97 | 19.31 | 18.91 | 19.25 | +0.052% | 63,137 | +6.130% |
| 2026-09-11 | 18.94 | 20.03 | 18.92 | 19.24 | +3.219% | 181,342 | +6.185% |
| 2026-09-10 | 18.32 | 18.70 | 18.32 | 18.64 | -0.214% | 21,620 | +9.603% |
| 2026-09-09 | 19.00 | 19.03 | 18.65 | 18.68 | -0.585% | 70,076 | +9.368% |
| 2026-09-08 | 18.70 | 18.98 | 18.50 | 18.79 | +0.913% | 100,264 | +8.728% |
| 2026-09-04 | 18.57 | 18.66 | 18.41 | 18.62 | -2.462% | 90,195 | +9.721% |
| 2026-09-03 | 18.33 | 19.14 | 18.33 | 19.09 | +5.353% | 73,953 | +7.019% |
| 2026-09-02 | 18.07 | 18.23 | 17.97 | 18.12 | -1.038% | 86,222 | +12.748% |
| 2026-09-01 | 18.52 | 18.61 | 18.07 | 18.31 | -2.658% | 80,856 | +11.578% |
| 2026-08-31 | 18.55 | 18.86 | 18.48 | 18.81 | +1.841% | 32,742 | +8.612% |
| 2026-08-28 | 18.93 | 19.02 | 18.26 | 18.47 | -2.533% | 29,688 | +10.612% |
| 2026-08-27 | 18.96 | 19.17 | 18.86 | 18.95 | +1.229% | 33,271 | +7.810% |
| 2026-08-26 | 18.65 | 18.76 | 18.43 | 18.72 | +0.214% | 38,734 | +9.135% |
| 2026-08-25 | 18.73 | 18.78 | 18.55 | 18.68 | -0.267% | 27,145 | +9.368% |
| 2026-08-24 | 19.01 | 19.16 | 18.61 | 18.73 | +2.518% | 75,365 | +9.076% |
| 2026-08-21 | 18.07 | 18.39 | 17.96 | 18.27 | +3.748% | 77,555 | +11.823% |
| 2026-08-20 | 17.34 | 17.80 | 17.12 | 17.61 | +10.616% | 97,049 | +16.014% |
| 2026-08-19 | 14.63 | 15.98 | 14.63 | 15.92 | +9.869% | 102,720 | +28.329% |
| 2026-08-18 | 14.35 | 14.56 | 14.35 | 14.49 | +0.277% | 54,209 | +40.994% |
| 2026-08-17 | 14.36 | 14.51 | 14.36 | 14.45 | +1.546% | 58,644 | +41.384% |
| 2026-08-14 | 14.17 | 14.30 | 14.11 | 14.23 | -0.490% | 18,972 | +43.570% |
| 2026-08-13 | 14.35 | 14.35 | 14.14 | 14.30 | +0.563% | 33,920 | +42.867% |
| 2026-08-12 | 14.44 | 14.45 | 14.22 | 14.22 | -0.070% | 125,103 | +43.671% |
| 2026-08-11 | 14.32 | 14.32 | 14.05 | 14.23 | 0.000% | 25,990 | +43.570% |
| 2026-08-10 | 14.45 | 14.45 | 14.15 | 14.23 | -2.098% | 44,540 | +43.570% |
| 2026-08-07 | 14.63 | 14.65 | 14.45 | 14.54 | +0.588% | 5,394 | +40.557% |
| 2026-08-06 | 14.37 | 14.53 | 14.37 | 14.45 | -0.414% | 12,088 | +41.384% |
| 2026-08-05 | 14.05 | 14.60 | 14.05 | 14.51 | +2.255% | 44,090 | +40.799% |
| 2026-08-04 | 14.16 | 14.23 | 14.07 | 14.19 | +0.283% | 27,679 | +43.975% |
| 2026-08-03 | 13.94 | 14.20 | 13.94 | 14.15 | +0.071% | 32,864 | +44.382% |
| 2026-07-31 | 14.29 | 14.29 | 14.01 | 14.14 | -2.985% | 50,333 | +44.484% |
| 2026-07-30 | 14.54 | 14.66 | 14.51 | 14.57 | +1.923% | 13,082 | +40.172% |
| 2026-07-29 | 14.45 | 14.55 | 14.29 | 14.30 | -1.718% | 17,941 | +42.867% |
| 2026-07-28 | 14.26 | 14.55 | 14.10 | 14.55 | -1.423% | 27,812 | +40.412% |
| 2026-07-27 | 14.78 | 14.98 | 14.58 | 14.76 | +4.681% | 64,934 | +38.415% |
| 2026-07-24 | 14.13 | 14.14 | 14.05 | 14.10 | -0.774% | 9,386 | +44.894% |
| 2026-07-23 | 14.39 | 14.42 | 14.16 | 14.21 | -2.605% | 15,975 | +43.772% |
| 2026-07-22 | 14.55 | 14.78 | 14.55 | 14.59 | +0.206% | 18,112 | +40.027% |
| 2026-07-21 | 14.68 | 14.70 | 14.52 | 14.56 | +1.181% | 17,706 | +40.316% |
| 2026-07-20 | 14.15 | 14.43 | 14.09 | 14.39 | +2.933% | 22,411 | +41.974% |
| 2026-07-17 | 13.75 | 14.00 | 13.66 | 13.98 | -1.619% | 40,641 | +46.137% |
| 2026-07-16 | 14.27 | 14.31 | 14.13 | 14.21 | -2.471% | 20,598 | +43.772% |
| 2026-07-15 | 14.68 | 14.69 | 14.46 | 14.57 | +2.461% | 46,787 | +40.220% |
| 2026-07-14 | 14.21 | 14.25 | 14.10 | 14.22 | +5.764% | 85,536 | +43.671% |
| 2026-07-13 | 13.42 | 13.52 | 13.27 | 13.45 | -0.994% | 30,809 | +51.952% |
| 2026-07-10 | 13.61 | 13.64 | 13.45 | 13.58 | +2.491% | 12,944 | +50.442% |
| 2026-07-09 | 13.18 | 13.28 | 13.12 | 13.25 | +0.531% | 37,779 | +54.189% |
| 2026-07-08 | 13.16 | 13.21 | 12.97 | 13.18 | -2.874% | 45,541 | +55.008% |
| 2026-07-07 | 13.38 | 13.71 | 13.34 | 13.57 | 0.000% | 51,829 | +50.553% |
| 2026-07-06 | 13.14 | 13.66 | 13.13 | 13.57 | +5.275% | 68,641 | +50.553% |
| 2026-07-02 | 12.81 | 12.96 | 12.80 | 12.89 | +5.310% | 21,895 | +58.495% |
| 2026-07-01 | 11.92 | 12.31 | 11.92 | 12.24 | +2.298% | 56,035 | +66.912% |
| 2026-06-30 | 11.81 | 11.96 | 11.74 | 11.96 | -2.803% | 28,044 | +70.748% |
| 2026-06-29 | 11.92 | 12.37 | 11.79 | 12.31 | +3.272% | 92,360 | +65.963% |
| 2026-06-26 | 11.62 | 12.02 | 11.62 | 11.92 | +1.037% | 36,210 | +71.393% |
| 2026-06-25 | 12.23 | 12.23 | 11.73 | 11.80 | -1.687% | 39,627 | +73.171% |
| 2026-06-24 | 12.51 | 12.54 | 11.84 | 12.00 | -4.535% | 32,433 | +70.250% |
| 2026-06-23 | 12.56 | 12.64 | 12.49 | 12.57 | -4.265% | 79,952 | +62.530% |
| 2026-06-22 | 13.39 | 13.45 | 13.10 | 13.13 | +1.625% | 43,559 | +55.598% |
| 2026-06-18 | 13.26 | 13.27 | 12.66 | 12.92 | -1.674% | 76,845 | +58.127% |
| 2026-06-17 | 13.32 | 13.53 | 13.11 | 13.14 | -3.453% | 26,776 | +55.479% |
| 2026-06-16 | 13.67 | 13.67 | 13.45 | 13.61 | -1.305% | 25,342 | +50.110% |
| 2026-06-15 | 13.78 | 13.99 | 13.68 | 13.79 | +9.358% | 64,903 | +48.151% |
| 2026-06-12 | 12.61 | 12.80 | 12.54 | 12.61 | -1.020% | 48,444 | +62.014% |
| 2026-06-11 | 12.48 | 12.81 | 12.39 | 12.74 | +3.158% | 65,522 | +60.361% |
| 2026-06-10 | 12.42 | 12.63 | 12.31 | 12.35 | -1.672% | 41,882 | +65.425% |
| 2026-06-09 | 12.64 | 12.67 | 12.24 | 12.56 | -1.644% | 50,572 | +62.659% |
| 2026-06-08 | 12.74 | 12.83 | 12.72 | 12.77 | +7.131% | 15,823 | +59.984% |
| 2026-06-05 | 12.63 | 12.66 | 11.70 | 11.92 | -11.441% | 168,830 | +71.393% |
| 2026-06-04 | 13.35 | 13.58 | 13.29 | 13.46 | -1.320% | 52,198 | +51.783% |
| 2026-06-03 | 14.15 | 14.19 | 13.60 | 13.64 | -5.671% | 26,753 | +49.780% |
| 2026-06-02 | 14.97 | 14.97 | 14.25 | 14.46 | -4.617% | 67,347 | +41.286% |
| 2026-06-01 | 14.96 | 15.18 | 14.85 | 15.16 | -0.785% | 42,848 | +34.763% |
| 2026-05-29 | 15.10 | 15.48 | 14.97 | 15.28 | +0.262% | 54,040 | +33.704% |
| 2026-05-28 | 15.01 | 15.35 | 14.90 | 15.24 | -2.057% | 129,489 | +34.055% |
| 2026-05-27 | 15.64 | 15.72 | 15.46 | 15.56 | -0.765% | 45,101 | +31.298% |
| 2026-05-26 | 16.01 | 16.18 | 15.58 | 15.68 | +0.202% | 45,525 | +30.293% |
| 2026-05-22 | 16.10 | 16.13 | 15.61 | 15.65 | -3.465% | 15,178 | +30.556% |
| 2026-05-21 | 16.06 | 16.28 | 15.96 | 16.21 | +0.124% | 32,307 | +26.033% |
| 2026-05-20 | 16.11 | 16.27 | 16.05 | 16.19 | +1.188% | 60,864 | +26.189% |
| 2026-05-19 | 15.95 | 16.09 | 15.91 | 16.00 | -0.498% | 21,804 | +27.688% |
| 2026-05-18 | 16.24 | 16.24 | 15.75 | 16.08 | -4.456% | 36,564 | +27.052% |
| 2026-05-15 | 17.04 | 17.04 | 16.73 | 16.83 | -3.331% | 64,090 | +21.390% |
| 2026-05-14 | 17.12 | 17.58 | 17.05 | 17.41 | +1.813% | 122,775 | +17.346% |
| 2026-05-13 | 17.26 | 17.30 | 16.95 | 17.10 | -1.213% | 45,076 | +19.474% |
| 2026-05-12 | 17.31 | 17.32 | 17.10 | 17.31 | -2.369% | 37,765 | +18.024% |
| 2026-05-11 | 17.63 | 17.77 | 17.49 | 17.73 | +1.026% | 25,671 | +15.228% |
| 2026-05-08 | 17.25 | 17.60 | 17.21 | 17.55 | +0.920% | 39,714 | +16.410% |
| 2026-05-07 | 17.61 | 17.61 | 17.28 | 17.39 | -2.358% | 117,784 | +17.481% |
| 2026-05-06 | 18.09 | 18.09 | 17.76 | 17.81 | -0.945% | 17,794 | +14.711% |
| 2026-05-05 | 18.14 | 18.19 | 17.89 | 17.98 | +0.616% | 59,886 | +13.626% |
| 2026-05-04 | 17.73 | 18.05 | 17.68 | 17.87 | +2.290% | 102,725 | +14.326% |
| 2026-05-01 | 17.52 | 17.65 | 17.45 | 17.47 | +1.866% | 85,232 | +16.943% |
| 2026-04-30 | 17.08 | 17.25 | 17.08 | 17.15 | +1.359% | 32,858 | +19.125% |
| 2026-04-29 | 17.50 | 17.50 | 16.83 | 16.92 | -3.037% | 84,145 | +20.745% |
| 2026-04-28 | 17.20 | 17.47 | 17.14 | 17.45 | +0.634% | 25,571 | +17.077% |
| 2026-04-27 | 17.56 | 17.66 | 17.21 | 17.34 | -1.505% | 108,154 | +17.820% |
| 2026-04-24 | 17.61 | 17.65 | 17.47 | 17.61 | +0.313% | 73,413 | +16.047% |
| 2026-04-23 | 17.64 | 17.76 | 17.33 | 17.55 | -3.465% | 75,173 | +16.410% |
| 2026-04-22 | 18.29 | 18.37 | 18.09 | 18.18 | +4.363% | 77,417 | +12.376% |
| 2026-04-21 | 17.52 | 17.62 | 17.37 | 17.42 | -1.582% | 43,697 | +17.279% |
| 2026-04-20 | 17.59 | 17.74 | 17.32 | 17.70 | -4.013% | 60,230 | +15.424% |
| 2026-04-17 | 18.26 | 18.69 | 18.17 | 18.44 | +3.074% | 74,031 | +10.792% |
| 2026-04-16 | 17.83 | 17.91 | 17.33 | 17.89 | -0.776% | 100,362 | +14.198% |
| 2026-04-15 | 17.68 | 18.09 | 17.62 | 18.03 | +2.677% | 57,813 | +13.311% |
| 2026-04-14 | 18.02 | 18.33 | 17.49 | 17.56 | +2.271% | 207,300 | +16.344% |
| 2026-04-13 | 16.65 | 17.19 | 16.55 | 17.17 | +0.439% | 77,780 | +18.987% |
| 2026-04-10 | 16.85 | 17.12 | 16.76 | 17.09 | +1.756% | 131,876 | +19.509% |
| 2026-04-09 | 16.51 | 16.89 | 16.35 | 16.80 | +0.119% | 82,183 | +21.607% |
| 2026-04-08 | 17.13 | 17.13 | 16.58 | 16.78 | +4.744% | 87,267 | +21.752% |
| 2026-04-07 | 15.81 | 16.03 | 15.62 | 16.02 | -1.415% | 192,088 | +27.528% |
| 2026-04-06 | 16.26 | 16.46 | 16.12 | 16.25 | +3.834% | 150,135 | +25.723% |
| 2026-04-02 | 15.40 | 15.72 | 15.28 | 15.65 | -3.633% | 161,500 | +30.543% |
| 2026-04-01 | 16.16 | 16.43 | 15.98 | 16.24 | +2.138% | 179,448 | +25.800% |
| 2026-03-31 | 15.59 | 16.08 | 15.45 | 15.90 | +3.718% | 168,322 | +28.491% |
| 2026-03-30 | 15.70 | 15.76 | 15.27 | 15.33 | +1.590% | 144,913 | +33.268% |
| 2026-03-27 | 15.13 | 15.22 | 14.93 | 15.09 | -2.708% | 86,974 | +35.388% |
| 2026-03-26 | 15.74 | 15.86 | 15.41 | 15.51 | -5.772% | 90,526 | +31.721% |
| 2026-03-25 | 16.55 | 16.65 | 16.29 | 16.46 | +2.618% | 49,699 | +24.119% |
| 2026-03-24 | 16.37 | 16.37 | 15.96 | 16.04 | -1.716% | 58,873 | +27.369% |
| 2026-03-23 | 16.30 | 16.62 | 16.06 | 16.32 | +0.959% | 175,042 | +25.184% |
| 2026-03-20 | 16.28 | 16.28 | 16.05 | 16.16 | -0.462% | 96,942 | +26.384% |
| 2026-03-19 | 16.13 | 16.35 | 15.92 | 16.24 | -1.932% | 162,236 | +25.800% |
| 2026-03-18 | 16.97 | 17.00 | 16.44 | 16.56 | -5.909% | 196,553 | +23.370% |
| 2026-03-17 | 17.59 | 17.88 | 17.48 | 17.60 | -0.509% | 81,738 | +16.080% |
| 2026-03-16 | 17.30 | 17.81 | 17.12 | 17.69 | +10.979% | 247,326 | +15.489% |
| 2026-03-13 | 16.56 | 16.77 | 15.86 | 15.94 | +1.464% | 126,307 | +28.168% |
| 2026-03-12 | 15.62 | 15.90 | 15.46 | 15.71 | -0.191% | 103,455 | +30.045% |
| 2026-03-11 | 15.51 | 15.82 | 15.42 | 15.74 | +1.943% | 192,535 | +29.797% |
| 2026-03-10 | 15.57 | 15.85 | 15.23 | 15.44 | +0.065% | 259,344 | +32.319% |
| 2026-03-09 | 15.29 | 15.55 | 15.22 | 15.43 | +2.730% | 148,516 | +32.404% |
| 2026-03-06 | 15.24 | 15.24 | 14.83 | 15.02 | -5.356% | 143,279 | +36.019% |
| 2026-03-05 | 16.05 | 16.13 | 15.59 | 15.87 | -2.817% | 206,618 | +28.733% |
| 2026-03-04 | 16.00 | 16.68 | 15.68 | 16.33 | +8.939% | 270,043 | +25.107% |
| 2026-03-03 | 14.86 | 15.26 | 14.65 | 14.99 | -2.977% | 273,091 | +36.291% |
| 2026-03-02 | 14.60 | 15.84 | 14.60 | 15.45 | +5.822% | 470,010 | +32.233% |
| 2026-02-27 | 14.79 | 14.87 | 14.48 | 14.60 | -4.948% | 91,739 | +39.932% |
| 2026-02-26 | 15.68 | 15.75 | 14.99 | 15.36 | -2.476% | 130,422 | +33.008% |
| 2026-02-25 | 14.95 | 15.81 | 14.90 | 15.75 | +11.861% | 105,045 | +29.714% |
| 2026-02-24 | 13.77 | 14.13 | 13.68 | 14.08 | -0.213% | 70,557 | +45.099% |
| 2026-02-23 | 14.52 | 14.55 | 13.96 | 14.11 | -5.619% | 61,418 | +44.791% |
| 2026-02-20 | 14.73 | 15.03 | 14.71 | 14.95 | +1.150% | 62,244 | +36.656% |
| 2026-02-19 | 14.60 | 14.79 | 14.46 | 14.78 | +0.613% | 61,970 | +38.227% |
| 2026-02-18 | 14.91 | 15.22 | 14.59 | 14.69 | -2.908% | 55,077 | +39.074% |
| 2026-02-17 | 15.07 | 15.28 | 14.74 | 15.13 | -2.419% | 70,555 | +35.030% |
| 2026-02-13 | 14.99 | 15.68 | 14.94 | 15.51 | +6.784% | 95,417 | +31.764% |
| 2026-02-12 | 15.07 | 15.10 | 14.39 | 14.52 | -2.024% | 58,967 | +40.702% |
| 2026-02-11 | 15.08 | 15.13 | 14.42 | 14.82 | -2.883% | 79,612 | +37.854% |
| 2026-02-10 | 15.38 | 15.47 | 15.11 | 15.26 | -5.335% | 98,225 | +33.879% |
| 2026-02-09 | 15.36 | 16.27 | 15.28 | 16.12 | +3.466% | 101,727 | +26.737% |
| 2026-02-06 | 14.82 | 15.86 | 14.78 | 15.58 | +10.145% | 201,604 | +31.130% |
| 2026-02-05 | 15.71 | 15.88 | 13.84 | 14.14 | -13.855% | 605,103 | +44.433% |
| 2026-02-04 | 16.68 | 16.79 | 15.73 | 16.42 | -5.795% | 330,787 | +24.421% |
| 2026-02-03 | 17.52 | 17.67 | 16.01 | 17.43 | -0.966% | 461,891 | +17.212% |
| 2026-02-02 | 17.56 | 18.18 | 17.54 | 17.60 | -13.300% | 1,109,272 | +16.080% |
| 2026-01-30 | 20.70 | 20.89 | 19.97 | 20.30 | -4.381% | 234,090 | +0.640% |
| 2026-01-29 | 22.10 | 22.13 | 20.87 | 21.23 | -7.008% | 213,711 | -3.768% |
| 2026-01-28 | 22.94 | 23.02 | 22.65 | 22.83 | -0.349% | 85,460 | -10.512% |
| 2026-01-27 | 22.18 | 22.93 | 22.03 | 22.91 | +4.184% | 186,372 | -10.825% |
| 2026-01-26 | 21.90 | 22.36 | 21.79 | 21.99 | -1.302% | 195,831 | -7.094% |
| 2026-01-23 | 22.27 | 22.88 | 21.91 | 22.28 | +0.135% | 155,149 | -8.303% |
| 2026-01-22 | 22.54 | 22.54 | 22.05 | 22.25 | -3.050% | 92,026 | -8.180% |
| 2026-01-21 | 22.53 | 23.23 | 21.74 | 22.95 | +0.835% | 261,854 | -10.980% |
| 2026-01-20 | 23.25 | 23.37 | 22.60 | 22.76 | -8.869% | 308,181 | -10.237% |
| 2026-01-16 | 25.14 | 25.15 | 24.67 | 24.98 | +0.100% | 170,762 | -18.198% |
| 2026-01-15 | 25.56 | 25.59 | 24.85 | 24.95 | -2.805% | 159,612 | -18.116% |
| 2026-01-14 | 25.16 | 25.84 | 25.10 | 25.67 | +5.464% | 168,059 | -20.413% |
| 2026-01-13 | 23.92 | 24.44 | 23.77 | 24.34 | +3.442% | 191,171 | -16.064% |
| 2026-01-12 | 23.42 | 23.86 | 23.39 | 23.53 | +1.030% | 88,327 | -13.175% |
| 2026-01-09 | 23.42 | 23.85 | 23.18 | 23.29 | -1.020% | 52,024 | -12.280% |
| 2026-01-08 | 23.31 | 23.78 | 23.13 | 23.53 | -1.010% | 47,714 | -13.175% |
| 2026-01-07 | 24.22 | 24.25 | 23.71 | 23.77 | -3.413% | 210,049 | -14.051% |
| 2026-01-06 | 25.08 | 25.09 | 24.16 | 24.61 | -0.041% | 273,920 | -16.985% |
| 2026-01-05 | 23.91 | 24.77 | 23.77 | 24.62 | +4.014% | 389,088 | -17.019% |
| 2026-01-02 | 23.00 | 23.91 | 22.91 | 23.67 | +5.107% | 601,919 | -13.688% |
| 2025-12-31 | 22.80 | 22.82 | 22.44 | 22.52 | +0.357% | 94,016 | -9.281% |
| 2025-12-30 | 22.50 | 22.81 | 22.35 | 22.44 | +1.172% | 177,008 | -8.957% |
| 2025-12-29 | 22.22 | 22.48 | 22.10 | 22.18 | -0.270% | 117,222 | -7.890% |
| 2025-12-26 | 22.60 | 22.60 | 21.95 | 22.24 | -0.045% | 220,768 | -8.138% |
| 2025-12-24 | 22.21 | 22.38 | 21.92 | 22.25 | -1.111% | 85,289 | -8.180% |
| 2025-12-23 | 22.32 | 22.65 | 22.01 | 22.50 | -0.266% | 314,122 | -9.200% |
| 2025-12-22 | 23.22 | 23.30 | 22.50 | 22.56 | -0.748% | 98,586 | -9.441% |
| 2025-12-19 | 22.44 | 22.87 | 22.28 | 22.73 | +7.879% | 227,331 | -10.119% |
| 2025-12-18 | 22.46 | 22.73 | 21.05 | 21.07 | -1.450% | 236,869 | -3.037% |
| 2025-12-17 | 22.33 | 22.98 | 21.16 | 21.38 | -4.426% | 271,399 | -4.443% |
| 2025-12-16 | 22.24 | 22.54 | 22.09 | 22.37 | +0.675% | 130,796 | -8.672% |
| 2025-12-15 | 23.72 | 23.89 | 21.98 | 22.22 | -5.002% | 581,086 | -8.056% |
| 2025-12-12 | 24.49 | 24.64 | 23.14 | 23.39 | -4.335% | 190,926 | -12.655% |
| 2025-12-11 | 24.19 | 24.52 | 23.89 | 24.45 | -4.080% | 85,776 | -16.442% |
| 2025-12-10 | 25.27 | 26.16 | 25.10 | 25.49 | +0.871% | 124,854 | -19.851% |
| 2025-12-09 | 23.60 | 25.78 | 23.59 | 25.27 | +6.087% | 304,495 | -19.153% |
| 2025-12-08 | 23.85 | 24.09 | 23.38 | 23.82 | +3.836% | 109,725 | -14.232% |
| 2025-12-05 | 23.61 | 23.96 | 22.66 | 22.94 | -3.816% | 111,673 | -10.942% |
| 2025-12-04 | 24.20 | 24.46 | 23.29 | 23.85 | +0.126% | 129,728 | -14.340% |
| 2025-12-03 | 23.34 | 23.94 | 23.21 | 23.82 | +5.259% | 151,725 | -14.232% |
| 2025-12-02 | 21.66 | 23.03 | 21.66 | 22.63 | +8.122% | 143,065 | -9.722% |
| 2025-12-01 | 21.39 | 21.48 | 20.66 | 20.93 | -9.079% | 181,987 | -2.389% |
| 2025-11-28 | 23.46 | 23.48 | 22.89 | 23.02 | +0.218% | 120,093 | -11.251% |
| 2025-11-26 | 22.28 | 23.11 | 22.05 | 22.97 | +3.236% | 135,153 | -11.058% |
| 2025-11-25 | 22.11 | 22.44 | 21.67 | 22.25 | -1.418% | 184,096 | -8.180% |
| 2025-11-24 | 21.24 | 22.63 | 21.20 | 22.57 | +8.614% | 258,179 | -9.482% |
| 2025-11-21 | 20.67 | 21.28 | 20.33 | 20.78 | -3.304% | 320,820 | -1.684% |
| 2025-11-20 | 22.85 | 22.90 | 21.17 | 21.49 | -3.805% | 355,384 | -4.933% |
| 2025-11-19 | 22.97 | 23.54 | 21.76 | 22.34 | -5.738% | 520,651 | -8.550% |
| 2025-11-18 | 23.20 | 24.03 | 23.04 | 23.70 | +3.947% | 355,392 | -13.797% |
| 2025-11-17 | 23.65 | 24.32 | 22.45 | 22.80 | -4.282% | 1,480,795 | -10.395% |
| 2025-11-14 | 23.78 | 24.70 | 23.62 | 23.82 | -0.915% | 438,899 | -14.232% |
| 2025-11-13 | 26.04 | 26.36 | 23.94 | 24.04 | -7.271% | 276,274 | -15.017% |
| 2025-11-12 | 27.06 | 27.11 | 25.59 | 25.93 | -0.632% | 222,793 | -21.196% |
| 2025-11-11 | 26.79 | 26.80 | 26.03 | 26.09 | -3.762% | 124,025 | -21.694% |
| 2025-11-10 | 27.38 | 27.40 | 26.61 | 27.11 | +3.099% | 182,937 | -24.640% |
| 2025-11-07 | 24.52 | 26.35 | 24.27 | 26.30 | +4.844% | 229,328 | -22.305% |
| 2025-11-06 | 25.51 | 25.53 | 24.76 | 25.08 | -4.311% | 187,614 | -18.541% |
| 2025-11-05 | 25.37 | 26.42 | 25.19 | 26.21 | +7.506% | 282,400 | -22.053% |
| 2025-11-04 | 26.52 | 27.21 | 23.73 | 24.38 | -10.335% | 443,326 | -16.202% |
| 2025-11-03 | 28.26 | 28.33 | 27.03 | 27.19 | -7.784% | 283,054 | -24.862% |
| 2025-10-31 | 29.27 | 29.61 | 28.93 | 29.48 | +5.304% | 106,523 | -30.711% |
| 2025-10-30 | 29.00 | 29.00 | 27.92 | 28.00 | -5.501% | 213,583 | -27.036% |
| 2025-10-29 | 30.56 | 30.58 | 29.17 | 29.63 | -3.328% | 193,184 | -31.050% |
| 2025-10-28 | 31.46 | 31.69 | 30.62 | 30.65 | -3.828% | 38,332 | -33.344% |
| 2025-10-27 | 31.59 | 32.15 | 31.35 | 31.87 | +6.839% | 117,665 | -35.896% |
| 2025-10-24 | 30.11 | 30.16 | 29.35 | 29.83 | +1.826% | 90,906 | -31.512% |
| 2025-10-23 | 29.17 | 29.83 | 28.91 | 29.30 | +1.437% | 134,126 | -30.261% |
| 2025-10-22 | 29.23 | 29.41 | 28.71 | 28.88 | -4.906% | 192,192 | -29.259% |
| 2025-10-21 | 29.48 | 31.21 | 29.26 | 30.37 | +0.430% | 265,290 | -32.730% |
| 2025-10-20 | 30.58 | 30.72 | 29.78 | 30.24 | +4.061% | 109,806 | -32.440% |
| 2025-10-17 | 28.66 | 29.22 | 28.20 | 29.06 | -1.055% | 307,962 | -29.697% |
| 2025-10-16 | 30.70 | 30.88 | 29.23 | 29.37 | -2.941% | 243,495 | -30.439% |
| 2025-10-15 | 31.00 | 31.17 | 29.87 | 30.26 | -2.888% | 185,595 | -32.485% |
| 2025-10-14 | 29.98 | 31.60 | 29.63 | 31.16 | -3.649% | 393,701 | -34.435% |
| 2025-10-13 | 31.16 | 32.46 | 31.02 | 32.34 | +6.768% | 286,503 | -36.827% |
| 2025-10-10 | 33.17 | 33.35 | 29.98 | 30.29 | -7.961% | 501,284 | -32.552% |
| 2025-10-09 | 33.42 | 33.42 | 32.42 | 32.91 | -4.024% | 239,091 | -37.922% |
| 2025-10-08 | 34.01 | 34.54 | 33.72 | 34.29 | +0.734% | 73,002 | -40.420% |
| 2025-10-07 | 36.14 | 36.15 | 33.83 | 34.04 | -5.155% | 257,884 | -39.982% |
| 2025-10-06 | 34.91 | 35.96 | 34.80 | 35.89 | +4.392% | 170,007 | -43.076% |
| 2025-10-03 | 34.17 | 34.90 | 33.74 | 34.38 | +0.644% | 126,596 | -40.576% |
| 2025-10-02 | 33.40 | 34.32 | 32.98 | 34.16 | +3.672% | 311,364 | -40.193% |
| 2025-10-01 | 32.62 | 33.01 | 32.56 | 32.95 | +4.305% | 299,867 | -37.997% |
| 2025-09-30 | 31.67 | 31.73 | 31.07 | 31.59 | -0.816% | 411,525 | -35.328% |
| 2025-09-29 | 31.23 | 31.96 | 31.19 | 31.85 | +4.051% | 304,857 | -35.856% |
| 2025-09-26 | 29.74 | 30.91 | 29.68 | 30.61 | +3.133% | 272,340 | -33.257% |
| 2025-09-25 | 30.40 | 30.52 | 29.04 | 29.68 | -6.016% | 339,633 | -31.166% |
| 2025-09-24 | 31.70 | 31.90 | 31.52 | 31.58 | +0.159% | 51,008 | -35.307% |
| 2025-09-23 | 31.86 | 31.98 | 31.40 | 31.53 | +0.414% | 117,785 | -35.205% |
| 2025-09-22 | 31.92 | 32.06 | 31.36 | 31.40 | -6.908% | 149,334 | -34.936% |
| 2025-09-19 | 34.41 | 34.48 | 33.71 | 33.73 | -3.269% | 162,185 | -39.431% |
| 2025-09-18 | 34.84 | 35.23 | 34.67 | 34.87 | +1.603% | 109,395 | -41.411% |
| 2025-09-17 | 34.21 | 34.38 | 33.58 | 34.32 | +0.557% | 148,333 | -40.472% |
| 2025-09-16 | 34.22 | 34.26 | 33.63 | 34.13 | 0.000% | 143,027 | -40.141% |
| 2025-09-15 | 34.42 | 34.50 | 33.94 | 34.13 | -3.805% | 166,990 | -40.141% |
| 2025-09-12 | 34.33 | 35.49 | 34.28 | 35.48 | +5.532% | 174,197 | -42.418% |
| 2025-09-11 | 33.50 | 33.73 | 33.41 | 33.62 | +2.375% | 87,770 | -39.233% |
| 2025-09-10 | 33.20 | 33.83 | 32.68 | 32.84 | +0.674% | 204,252 | -37.789% |
| 2025-09-09 | 32.98 | 33.11 | 32.46 | 32.62 | +0.154% | 82,923 | -37.370% |
| 2025-09-08 | 32.97 | 33.30 | 32.56 | 32.57 | -1.003% | 149,433 | -37.274% |
| 2025-09-05 | 33.91 | 33.99 | 32.28 | 32.90 | +1.387% | 147,886 | -37.903% |
| 2025-09-04 | 33.44 | 33.44 | 32.38 | 32.45 | -4.587% | 110,107 | -37.042% |
| 2025-09-03 | 33.25 | 34.08 | 33.20 | 34.01 | +4.904% | 130,984 | -39.929% |
| 2025-09-02 | 32.70 | 33.37 | 32.33 | 32.42 | -1.668% | 136,862 | -36.983% |
| 2025-08-29 | 33.38 | 33.38 | 32.40 | 32.97 | -2.195% | 267,131 | -38.035% |
| 2025-08-28 | 34.94 | 35.01 | 33.71 | 33.71 | -2.797% | 165,527 | -39.395% |
| 2025-08-27 | 34.97 | 35.40 | 34.45 | 34.68 | -0.744% | 153,620 | -41.090% |
| 2025-08-26 | 34.05 | 34.94 | 33.75 | 34.94 | +4.050% | 100,057 | -41.528% |
| 2025-08-25 | 35.38 | 35.56 | 33.54 | 33.58 | -8.601% | 342,143 | -39.160% |
| 2025-08-22 | 32.36 | 36.88 | 32.25 | 36.74 | +14.562% | 396,966 | -44.393% |
| 2025-08-21 | 32.46 | 32.81 | 31.95 | 32.07 | -2.936% | 82,877 | -36.296% |
| 2025-08-20 | 31.78 | 33.10 | 31.20 | 33.04 | +5.156% | 190,554 | -38.166% |
| 2025-08-19 | 32.77 | 32.95 | 31.25 | 31.42 | -5.018% | 253,970 | -34.978% |
| 2025-08-18 | 33.07 | 33.26 | 32.48 | 33.08 | -0.601% | 201,079 | -38.241% |
| 2025-08-15 | 35.07 | 35.09 | 33.22 | 33.28 | -3.508% | 334,342 | -38.612% |
| 2025-08-14 | 34.44 | 35.74 | 34.05 | 34.49 | -4.248% | 286,374 | -40.765% |
| 2025-08-13 | 35.81 | 36.04 | 35.10 | 36.02 | +4.862% | 228,670 | -43.282% |
| 2025-08-12 | 33.60 | 34.35 | 33.08 | 34.35 | +6.150% | 171,693 | -40.524% |
| 2025-08-11 | 31.82 | 33.14 | 31.82 | 32.36 | +4.759% | 275,705 | -36.867% |
| 2025-08-08 | 29.74 | 30.91 | 29.67 | 30.89 | +5.032% | 265,337 | -33.862% |
| 2025-08-07 | 29.12 | 29.48 | 28.80 | 29.41 | +5.111% | 150,845 | -30.534% |
| 2025-08-06 | 27.24 | 28.10 | 27.17 | 27.98 | +3.171% | 193,622 | -26.984% |
| 2025-08-05 | 27.60 | 27.78 | 26.99 | 27.12 | -2.656% | 131,884 | -24.668% |
| 2025-08-04 | 27.07 | 28.21 | 27.03 | 27.86 | +4.697% | 259,291 | -26.669% |
| 2025-08-01 | 27.74 | 27.74 | 26.60 | 26.61 | -6.204% | 180,279 | -23.224% |
| 2025-07-31 | 28.87 | 28.98 | 28.35 | 28.37 | -0.700% | 112,801 | -27.987% |
| 2025-07-30 | 28.50 | 29.06 | 27.93 | 28.57 | -0.070% | 207,713 | -28.491% |
| 2025-07-29 | 29.37 | 29.38 | 28.22 | 28.59 | -0.901% | 224,994 | -28.541% |
| 2025-07-28 | 29.21 | 29.38 | 28.51 | 28.85 | +4.227% | 221,452 | -29.185% |
| 2025-07-25 | 28.20 | 28.26 | 27.40 | 27.68 | -2.638% | 89,253 | -26.192% |
| 2025-07-24 | 27.73 | 28.65 | 27.55 | 28.43 | +4.216% | 197,846 | -28.139% |
| 2025-07-23 | 27.84 | 27.84 | 26.97 | 27.28 | -2.222% | 223,926 | -25.110% |
| 2025-07-22 | 28.11 | 28.46 | 27.57 | 27.90 | -1.795% | 164,013 | -26.774% |
| 2025-07-21 | 28.80 | 29.32 | 28.28 | 28.41 | +5.261% | 375,043 | -28.089% |
| 2025-07-18 | 27.54 | 27.88 | 26.85 | 26.99 | +3.968% | 461,697 | -24.305% |
| 2025-07-17 | 26.02 | 26.27 | 25.62 | 25.96 | +0.933% | 227,035 | -21.302% |
| 2025-07-16 | 24.11 | 25.72 | 24.11 | 25.72 | +11.198% | 491,176 | -20.568% |
| 2025-07-15 | 23.03 | 23.55 | 22.56 | 23.13 | +1.403% | 256,786 | -11.673% |
| 2025-07-14 | 23.17 | 23.32 | 22.67 | 22.81 | -0.349% | 192,514 | -10.434% |
| 2025-07-11 | 22.81 | 22.89 | 22.38 | 22.89 | +6.863% | 169,245 | -10.747% |
| 2025-07-10 | 21.21 | 21.57 | 20.98 | 21.42 | +1.758% | 95,465 | -4.622% |
| 2025-07-09 | 20.22 | 21.22 | 20.01 | 21.05 | +6.206% | 161,374 | -2.945% |
| 2025-07-08 | 19.58 | 19.98 | 19.44 | 19.82 | +2.535% | 95,012 | +3.078% |
| 2025-07-07 | 19.41 | 19.47 | 19.13 | 19.33 | -1.226% | 84,094 | +5.691% |
| 2025-07-03 | 19.70 | 20.04 | 19.52 | 19.57 | -1.112% | 55,094 | +4.394% |
| 2025-07-02 | 18.60 | 19.82 | 18.59 | 19.79 | +8.438% | 120,572 | +3.234% |
| 2025-07-01 | 18.56 | 18.64 | 18.25 | 18.25 | -4.600% | 58,501 | +11.945% |
| 2025-06-30 | 18.81 | 19.15 | 18.52 | 19.13 | +4.251% | 43,107 | +6.796% |
| 2025-06-27 | 18.42 | 18.61 | 18.15 | 18.35 | -0.918% | 43,542 | +11.335% |
| 2025-06-26 | 18.52 | 18.65 | 18.35 | 18.52 | +0.271% | 33,993 | +10.313% |
| 2025-06-25 | 18.56 | 18.56 | 18.19 | 18.47 | -0.270% | 35,950 | +10.612% |
| 2025-06-24 | 18.34 | 18.81 | 18.30 | 18.52 | +5.407% | 129,432 | +10.313% |
| 2025-06-23 | 17.10 | 17.63 | 16.68 | 17.57 | -4.146% | 83,750 | +16.278% |
| 2025-06-20 | 19.43 | 19.44 | 18.05 | 18.33 | -3.118% | 74,596 | +11.457% |
| 2025-06-18 | 18.79 | 19.24 | 18.78 | 18.92 | -1.561% | 33,722 | +7.981% |
| 2025-06-17 | 19.42 | 19.43 | 18.65 | 19.22 | -5.040% | 59,530 | +6.296% |
| 2025-06-16 | 19.85 | 20.27 | 19.85 | 20.24 | +5.362% | 31,237 | +0.939% |
| 2025-06-13 | 19.37 | 19.61 | 19.09 | 19.21 | -6.109% | 71,464 | +6.351% |
| 2025-06-12 | 20.82 | 21.05 | 20.45 | 20.46 | -4.348% | 57,458 | -0.147% |
| 2025-06-11 | 21.41 | 21.87 | 21.20 | 21.39 | +1.422% | 129,594 | -4.488% |
| 2025-06-10 | 20.96 | 21.30 | 20.47 | 21.09 | +7.492% | 72,343 | -3.129% |
| 2025-06-09 | 19.29 | 19.65 | 19.11 | 19.62 | +3.919% | 27,789 | +4.128% |
| 2025-06-06 | 18.90 | 19.13 | 18.86 | 18.88 | -1.692% | 27,275 | +8.210% |
| 2025-06-05 | 20.00 | 20.00 | 19.04 | 19.20 | -3.783% | 226,648 | +6.379% |
| 2025-06-04 | 19.86 | 20.29 | 19.72 | 19.96 | -0.050% | 33,543 | +2.355% |
| 2025-06-03 | 19.91 | 20.15 | 19.82 | 19.97 | +3.686% | 91,133 | +2.303% |
| 2025-06-02 | 19.02 | 19.49 | 18.97 | 19.26 | -1.534% | 85,193 | +6.075% |
| 2025-05-30 | 19.72 | 19.88 | 19.29 | 19.56 | -2.928% | 68,171 | +4.448% |
| 2025-05-29 | 20.43 | 20.43 | 19.93 | 20.15 | +1.205% | 59,660 | +1.390% |
| 2025-05-28 | 20.33 | 20.43 | 19.88 | 19.91 | -2.641% | 105,224 | +2.612% |
| 2025-05-27 | 20.29 | 20.61 | 20.02 | 20.45 | +5.033% | 65,336 | -0.098% |
| 2025-05-23 | 19.41 | 19.67 | 19.40 | 19.47 | -2.699% | 102,501 | +4.931% |
| 2025-05-22 | 20.14 | 20.36 | 19.94 | 20.01 | +4.655% | 135,698 | +2.099% |
| 2025-05-21 | 19.23 | 19.85 | 18.63 | 19.12 | +0.632% | 164,906 | +6.851% |
| 2025-05-20 | 18.89 | 19.04 | 18.59 | 19.00 | -0.731% | 53,785 | +7.526% |
| 2025-05-19 | 18.28 | 19.35 | 18.25 | 19.14 | -2.892% | 93,756 | +6.740% |
| 2025-05-16 | 19.78 | 19.82 | 19.59 | 19.71 | +2.443% | 27,114 | +3.653% |
| 2025-05-15 | 19.48 | 19.73 | 18.82 | 19.24 | -2.681% | 56,221 | +6.185% |
| 2025-05-14 | 19.83 | 19.90 | 19.40 | 19.77 | -3.467% | 51,536 | +3.338% |
| 2025-05-13 | 19.32 | 20.77 | 19.23 | 20.48 | +9.460% | 83,558 | -0.244% |
| 2025-05-12 | 19.42 | 19.57 | 18.35 | 18.71 | +5.468% | 60,331 | +9.193% |
| 2025-05-09 | 17.82 | 18.11 | 17.34 | 17.74 | +10.118% | 79,069 | +15.163% |
| 2025-05-08 | 14.94 | 16.24 | 14.94 | 16.11 | +18.195% | 159,864 | +26.816% |
| 2025-05-07 | 13.86 | 13.93 | 13.58 | 13.63 | +0.553% | 36,567 | +49.890% |
| 2025-05-06 | 13.38 | 13.65 | 13.33 | 13.55 | -1.846% | 59,347 | +50.719% |
| 2025-05-05 | 13.69 | 13.87 | 13.64 | 13.81 | -1.145% | 34,886 | +47.936% |
| 2025-05-02 | 13.96 | 14.19 | 13.91 | 13.97 | -0.357% | 142,424 | +46.242% |
| 2025-05-01 | 14.07 | 14.24 | 13.87 | 14.02 | +3.392% | 88,828 | +45.720% |
| 2025-04-30 | 13.46 | 13.61 | 13.18 | 13.56 | -2.094% | 87,096 | +50.664% |
| 2025-04-29 | 13.77 | 13.91 | 13.74 | 13.85 | +1.391% | 127,885 | +47.509% |
| 2025-04-28 | 13.68 | 13.69 | 13.27 | 13.66 | -0.292% | 160,602 | +49.561% |
| 2025-04-25 | 13.44 | 13.86 | 13.40 | 13.70 | +2.315% | 126,746 | +49.124% |
| 2025-04-24 | 13.36 | 13.49 | 13.26 | 13.39 | -1.544% | 47,080 | +52.577% |
| 2025-04-23 | 13.80 | 13.94 | 13.40 | 13.60 | +5.182% | 125,275 | +50.221% |
| 2025-04-22 | 12.38 | 13.13 | 12.38 | 12.93 | +8.201% | 140,518 | +58.005% |
| 2025-04-21 | 12.37 | 12.43 | 11.91 | 11.95 | -0.582% | 33,429 | +70.962% |
| 2025-04-17 | 12.11 | 12.26 | 11.92 | 12.02 | -0.249% | 48,876 | +69.967% |
| 2025-04-16 | 11.96 | 12.24 | 11.73 | 12.05 | -1.148% | 77,154 | +69.544% |
| 2025-04-15 | 12.47 | 12.61 | 12.19 | 12.19 | 0.000% | 35,494 | +67.596% |