LRNZ
TrueShares Technology, AI & Deep Learning ETF
stockBATSETF
At CloseOct 2, 2026
70.24USD+0.982%(+0.68)2,053
After-hoursOct 2, 2026 4:10:30 PM EDT
70.24USD0.000%(0.00)
LRNZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.32 | 70.47 | 70.16 | 70.24 | +0.982% | 2,053 | 0.000% |
| 2026-10-01 | 69.29 | 69.58 | 69.29 | 69.56 | +0.481% | 779 | +0.982% |
| 2026-09-30 | 69.28 | 69.78 | 69.22 | 69.22 | +0.513% | 4,989 | +1.467% |
| 2026-09-29 | 69.04 | 69.04 | 68.63 | 68.87 | +0.502% | 987 | +1.988% |
| 2026-09-28 | 67.41 | 68.87 | 67.41 | 68.53 | -1.237% | 2,706 | +2.500% |
| 2026-09-25 | 69.61 | 69.61 | 69.38 | 69.38 | -0.174% | 1,219 | +1.232% |
| 2026-09-24 | 68.86 | 69.67 | 68.78 | 69.51 | +0.054% | 4,611 | +1.056% |
| 2026-09-23 | 69.47 | 69.47 | 69.47 | 69.47 | -0.216% | 940 | +1.111% |
| 2026-09-22 | 68.17 | 69.76 | 68.17 | 69.62 | +2.501% | 5,461 | +0.893% |
| 2026-09-21 | 66.25 | 67.92 | 66.25 | 67.92 | +3.706% | 7,015 | +3.416% |
| 2026-09-18 | 65.40 | 65.49 | 65.06 | 65.49 | -0.036% | 1,743 | +7.249% |
| 2026-09-17 | 65.11 | 65.52 | 64.94 | 65.52 | +4.580% | 1,619 | +7.211% |
| 2026-09-16 | 63.05 | 63.52 | 62.51 | 62.65 | -0.147% | 1,852 | +12.121% |
| 2026-09-15 | 62.88 | 62.88 | 62.74 | 62.74 | +0.501% | 1,707 | +11.956% |
| 2026-09-14 | 62.43 | 62.43 | 62.43 | 62.43 | +1.737% | 808 | +12.517% |
| 2026-09-11 | 61.55 | 61.55 | 61.36 | 61.36 | +0.190% | 1,551 | +14.472% |
| 2026-09-10 | 61.57 | 61.57 | 61.24 | 61.24 | -1.475% | 1,410 | +14.689% |
| 2026-09-09 | 62.28 | 62.28 | 62.15 | 62.16 | +1.124% | 911 | +12.997% |
| 2026-09-08 | 62.00 | 62.00 | 61.47 | 61.47 | -0.566% | 1,137 | +14.267% |
| 2026-09-04 | 61.90 | 62.03 | 61.42 | 61.82 | +0.927% | 1,886 | +13.620% |
| 2026-09-03 | 60.65 | 61.25 | 60.60 | 61.25 | +1.986% | 1,205 | +14.674% |
| 2026-09-02 | 60.45 | 60.45 | 59.71 | 60.06 | -2.155% | 1,762 | +16.951% |
| 2026-09-01 | 61.36 | 61.51 | 61.22 | 61.38 | -2.630% | 3,784 | +14.431% |
| 2026-08-31 | 62.53 | 63.04 | 62.53 | 63.04 | +0.908% | 823 | +11.421% |
| 2026-08-28 | 63.64 | 63.64 | 62.44 | 62.47 | -2.519% | 1,416 | +12.433% |
| 2026-08-27 | 63.98 | 64.16 | 63.48 | 64.09 | +4.250% | 3,920 | +9.600% |
| 2026-08-26 | 61.63 | 61.63 | 61.47 | 61.47 | +0.535% | 1,678 | +14.258% |
| 2026-08-25 | 61.19 | 61.19 | 60.86 | 61.15 | +0.373% | 812 | +14.870% |
| 2026-08-24 | 61.08 | 61.27 | 60.87 | 60.92 | -2.788% | 4,202 | +15.299% |
| 2026-08-21 | 62.16 | 62.67 | 62.16 | 62.67 | +1.033% | 2,707 | +12.084% |
| 2026-08-20 | 62.43 | 62.43 | 62.03 | 62.03 | -1.196% | 385 | +13.242% |
| 2026-08-19 | 61.78 | 62.78 | 61.78 | 62.78 | -1.133% | 2,110 | +11.887% |
| 2026-08-18 | 63.90 | 64.06 | 63.07 | 63.50 | -2.390% | 3,042 | +10.620% |
| 2026-08-17 | 65.50 | 65.59 | 65.05 | 65.05 | +0.049% | 2,147 | +7.977% |
| 2026-08-14 | 65.13 | 65.13 | 65.00 | 65.02 | -1.035% | 1,700 | +8.030% |
| 2026-08-13 | 65.00 | 65.98 | 65.00 | 65.70 | +1.889% | 3,229 | +6.912% |
| 2026-08-12 | 65.00 | 65.00 | 64.42 | 64.48 | +1.082% | 4,041 | +8.931% |
| 2026-08-11 | 64.37 | 64.37 | 63.79 | 63.79 | -0.457% | 1,712 | +10.110% |
| 2026-08-10 | 64.31 | 64.31 | 63.69 | 64.08 | +0.777% | 2,883 | +9.606% |
| 2026-08-07 | 63.55 | 63.59 | 63.53 | 63.59 | +3.226% | 2,693 | +10.458% |
| 2026-08-06 | 61.78 | 61.78 | 61.58 | 61.60 | -1.373% | 2,318 | +14.021% |
| 2026-08-05 | 63.16 | 63.25 | 62.46 | 62.46 | -0.902% | 1,623 | +12.456% |
| 2026-08-04 | 61.00 | 63.26 | 61.00 | 63.03 | +4.786% | 8,649 | +11.441% |
| 2026-08-03 | 59.72 | 60.36 | 59.72 | 60.15 | +1.500% | 2,095 | +16.775% |
| 2026-07-31 | 60.03 | 60.30 | 59.05 | 59.26 | +1.008% | 2,752 | +18.527% |
| 2026-07-30 | 57.85 | 58.67 | 57.85 | 58.67 | +5.420% | 747 | +19.721% |
| 2026-07-29 | 55.89 | 57.49 | 55.65 | 55.65 | -1.143% | 2,512 | +26.210% |
| 2026-07-28 | 55.95 | 56.49 | 55.75 | 56.30 | -2.074% | 1,433 | +24.767% |
| 2026-07-27 | 58.72 | 58.72 | 57.10 | 57.49 | -0.662% | 2,563 | +22.179% |
| 2026-07-24 | 58.10 | 58.77 | 57.87 | 57.87 | -2.326% | 943 | +21.371% |
| 2026-07-23 | 60.17 | 60.17 | 59.12 | 59.25 | -1.024% | 1,453 | +18.549% |
| 2026-07-22 | 59.65 | 59.86 | 59.49 | 59.86 | -0.666% | 2,768 | +17.335% |
| 2026-07-21 | 60.24 | 60.26 | 60.22 | 60.26 | +1.336% | 863 | +16.553% |
| 2026-07-20 | 60.46 | 60.46 | 59.47 | 59.47 | -0.567% | 1,748 | +18.111% |
| 2026-07-17 | 59.00 | 60.09 | 58.33 | 59.81 | -0.125% | 1,596 | +17.441% |
| 2026-07-16 | 60.62 | 61.06 | 59.69 | 59.88 | -3.483% | 2,862 | +17.295% |
| 2026-07-15 | 61.69 | 62.04 | 61.23 | 62.04 | -1.361% | 2,788 | +13.210% |
| 2026-07-14 | 61.84 | 63.13 | 61.58 | 62.90 | +2.651% | 3,729 | +11.669% |
| 2026-07-13 | 61.68 | 62.17 | 60.92 | 61.28 | -2.305% | 5,351 | +14.630% |
| 2026-07-10 | 63.18 | 63.22 | 62.63 | 62.72 | -1.754% | 1,603 | +11.987% |
| 2026-07-09 | 63.87 | 64.00 | 63.76 | 63.84 | +3.256% | 6,182 | +10.023% |
| 2026-07-08 | 60.35 | 61.83 | 60.35 | 61.83 | +0.178% | 4,087 | +13.605% |
| 2026-07-07 | 61.42 | 62.57 | 61.33 | 61.72 | -2.437% | 2,073 | +13.808% |
| 2026-07-06 | 62.08 | 63.80 | 62.08 | 63.26 | +2.159% | 1,984 | +11.034% |
| 2026-07-02 | 64.10 | 64.20 | 61.73 | 61.92 | -2.828% | 1,698 | +13.432% |
| 2026-07-01 | 63.64 | 64.22 | 63.64 | 63.73 | -1.244% | 2,042 | +10.223% |
| 2026-06-30 | 64.18 | 64.60 | 64.07 | 64.53 | +2.149% | 3,648 | +8.852% |
| 2026-06-29 | 61.39 | 63.17 | 61.39 | 63.17 | +4.278% | 2,003 | +11.192% |
| 2026-06-26 | 59.97 | 60.58 | 59.74 | 60.58 | +0.687% | 3,207 | +15.949% |
| 2026-06-25 | 60.51 | 60.61 | 60.15 | 60.16 | +1.992% | 3,873 | +16.746% |
| 2026-06-24 | 59.08 | 59.50 | 58.83 | 58.99 | +0.038% | 3,917 | +19.071% |
| 2026-06-23 | 59.01 | 59.36 | 58.96 | 58.97 | -2.776% | 4,627 | +19.116% |
| 2026-06-22 | 61.10 | 61.10 | 60.48 | 60.65 | -0.738% | 7,388 | +15.810% |
| 2026-06-18 | 60.16 | 61.10 | 60.14 | 61.10 | +2.423% | 2,384 | +14.954% |
| 2026-06-17 | 60.31 | 60.81 | 59.65 | 59.66 | +0.191% | 4,659 | +17.740% |
| 2026-06-16 | 61.18 | 61.18 | 59.54 | 59.54 | -2.225% | 2,947 | +17.964% |
| 2026-06-15 | 60.34 | 61.01 | 60.34 | 60.90 | +3.318% | 2,582 | +15.340% |
| 2026-06-12 | 58.48 | 59.56 | 58.48 | 58.94 | +0.334% | 7,217 | +19.167% |
| 2026-06-11 | 57.48 | 58.75 | 57.23 | 58.75 | +4.472% | 4,936 | +19.566% |
| 2026-06-10 | 56.81 | 57.73 | 56.18 | 56.23 | -1.810% | 6,211 | +24.912% |
| 2026-06-09 | 58.14 | 58.56 | 55.17 | 57.27 | -0.882% | 10,521 | +22.652% |
| 2026-06-08 | 58.23 | 58.46 | 57.51 | 57.78 | +0.487% | 2,192 | +21.570% |
| 2026-06-05 | 59.02 | 59.24 | 57.46 | 57.50 | -6.526% | 9,664 | +22.162% |
| 2026-06-04 | 60.40 | 62.04 | 60.26 | 61.51 | -1.408% | 16,918 | +14.190% |
| 2026-06-03 | 61.72 | 62.62 | 61.63 | 62.39 | -1.799% | 12,041 | +12.582% |
| 2026-06-02 | 63.26 | 63.53 | 62.98 | 63.53 | -0.779% | 5,640 | +10.557% |
| 2026-06-01 | 60.72 | 64.17 | 60.72 | 64.03 | +6.136% | 15,467 | +9.696% |
| 2026-05-29 | 58.71 | 60.40 | 58.71 | 60.33 | +3.576% | 11,006 | +16.426% |
| 2026-05-28 | 56.87 | 58.43 | 56.76 | 58.25 | +5.615% | 8,287 | +20.590% |
| 2026-05-27 | 55.60 | 55.60 | 55.15 | 55.15 | -1.375% | 2,770 | +27.361% |
| 2026-05-26 | 54.96 | 56.00 | 54.96 | 55.92 | +3.092% | 8,281 | +25.610% |
| 2026-05-22 | 53.94 | 54.43 | 53.94 | 54.24 | +1.464% | 6,504 | +29.493% |
| 2026-05-21 | 53.07 | 53.46 | 52.50 | 53.46 | +1.462% | 3,007 | +31.389% |
| 2026-05-20 | 51.21 | 52.69 | 51.21 | 52.69 | +3.747% | 10,543 | +33.310% |
| 2026-05-19 | 50.99 | 51.15 | 50.24 | 50.79 | +0.348% | 9,227 | +38.306% |
| 2026-05-18 | 50.52 | 51.01 | 50.12 | 50.61 | +0.248% | 6,686 | +38.787% |
| 2026-05-15 | 50.49 | 50.66 | 49.92 | 50.48 | -1.821% | 2,063 | +39.131% |
| 2026-05-14 | 50.54 | 51.56 | 50.54 | 51.42 | +1.230% | 5,645 | +36.598% |
| 2026-05-13 | 50.10 | 50.80 | 50.00 | 50.80 | +1.845% | 787 | +38.278% |
| 2026-05-12 | 49.86 | 49.88 | 49.10 | 49.88 | -0.696% | 1,200 | +40.829% |
| 2026-05-11 | 49.44 | 50.44 | 49.44 | 50.23 | +1.323% | 2,529 | +39.849% |
| 2026-05-08 | 49.40 | 49.57 | 48.82 | 49.57 | -1.317% | 6,753 | +41.699% |
| 2026-05-07 | 49.92 | 50.54 | 49.68 | 50.23 | +2.395% | 4,917 | +39.833% |
| 2026-05-06 | 48.20 | 49.06 | 48.03 | 49.06 | +3.186% | 4,029 | +43.182% |
| 2026-05-05 | 47.23 | 47.76 | 47.23 | 47.54 | +1.959% | 2,519 | +47.743% |
| 2026-05-04 | 46.44 | 46.63 | 46.44 | 46.63 | +0.547% | 2,927 | +50.638% |
| 2026-05-01 | 45.76 | 46.51 | 45.76 | 46.37 | +2.322% | 2,187 | +51.462% |
| 2026-04-30 | 45.32 | 45.35 | 44.50 | 45.32 | +0.671% | 1,960 | +54.979% |
| 2026-04-29 | 44.78 | 45.17 | 44.78 | 45.02 | +0.029% | 758 | +56.020% |
| 2026-04-28 | 45.35 | 45.35 | 44.97 | 45.01 | -2.234% | 789 | +56.065% |
| 2026-04-27 | 45.71 | 46.13 | 45.52 | 46.04 | +0.527% | 1,641 | +52.578% |
| 2026-04-24 | 45.22 | 45.79 | 44.97 | 45.79 | +2.253% | 1,896 | +53.382% |
| 2026-04-23 | 44.89 | 44.89 | 44.57 | 44.78 | -1.991% | 1,258 | +56.838% |
| 2026-04-22 | 44.91 | 45.70 | 44.91 | 45.69 | +2.754% | 4,050 | +53.716% |
| 2026-04-21 | 44.12 | 45.01 | 44.12 | 44.47 | +0.810% | 5,789 | +57.949% |
| 2026-04-20 | 43.53 | 44.11 | 43.53 | 44.11 | +0.736% | 4,766 | +59.228% |
| 2026-04-17 | 43.36 | 43.79 | 43.30 | 43.79 | +1.984% | 4,275 | +60.400% |
| 2026-04-16 | 42.81 | 43.28 | 42.79 | 42.94 | +1.429% | 9,754 | +63.583% |
| 2026-04-15 | 41.61 | 42.33 | 41.61 | 42.33 | +2.669% | 2,335 | +65.921% |
| 2026-04-14 | 41.13 | 41.39 | 41.04 | 41.23 | +0.918% | 6,488 | +70.349% |
| 2026-04-13 | 39.70 | 40.86 | 39.70 | 40.86 | +3.642% | 2,510 | +71.914% |
| 2026-04-10 | 39.55 | 39.55 | 39.13 | 39.42 | -3.058% | 23,647 | +78.175% |
| 2026-04-09 | 41.50 | 41.50 | 40.46 | 40.67 | -3.384% | 3,547 | +72.726% |
| 2026-04-08 | 43.23 | 43.23 | 41.99 | 42.09 | +1.373% | 2,733 | +66.880% |
| 2026-04-07 | 40.61 | 41.52 | 40.61 | 41.52 | +1.466% | 2,517 | +69.171% |
| 2026-04-06 | 40.78 | 40.92 | 40.72 | 40.92 | -0.362% | 1,785 | +71.652% |
| 2026-04-02 | 41.01 | 41.08 | 40.85 | 41.07 | +1.238% | 2,085 | +71.030% |
| 2026-04-01 | 40.53 | 40.97 | 40.53 | 40.57 | +1.367% | 2,938 | +73.149% |
| 2026-03-31 | 39.28 | 40.02 | 39.28 | 40.02 | +4.821% | 426 | +75.515% |
| 2026-03-30 | 38.83 | 38.83 | 37.89 | 38.18 | -1.057% | 5,279 | +83.976% |
| 2026-03-27 | 39.39 | 39.39 | 38.45 | 38.59 | -3.749% | 4,080 | +82.031% |
| 2026-03-26 | 40.53 | 40.87 | 40.09 | 40.09 | -2.407% | 3,327 | +75.208% |
| 2026-03-25 | 41.13 | 41.28 | 41.08 | 41.08 | +1.418% | 4,061 | +70.990% |
| 2026-03-24 | 40.84 | 40.84 | 40.46 | 40.50 | -2.808% | 3,317 | +73.414% |
| 2026-03-23 | 42.14 | 42.14 | 41.61 | 41.67 | +2.073% | 6,471 | +68.544% |
| 2026-03-20 | 41.64 | 41.64 | 40.72 | 40.83 | -3.243% | 2,605 | +72.038% |
| 2026-03-19 | 42.15 | 42.20 | 41.85 | 42.20 | -0.236% | 1,893 | +66.460% |
| 2026-03-18 | 41.79 | 42.57 | 41.79 | 42.30 | +0.443% | 4,239 | +66.067% |
| 2026-03-17 | 42.35 | 42.35 | 42.03 | 42.11 | +0.915% | 1,950 | +66.804% |
| 2026-03-16 | 41.70 | 41.91 | 41.70 | 41.73 | +0.840% | 1,351 | +68.331% |
| 2026-03-13 | 41.44 | 41.44 | 41.30 | 41.38 | -0.511% | 1,546 | +69.744% |
| 2026-03-12 | 42.12 | 42.12 | 41.59 | 41.59 | -1.923% | 1,350 | +68.876% |
| 2026-03-11 | 42.26 | 42.50 | 42.06 | 42.41 | +0.713% | 2,886 | +65.630% |
| 2026-03-10 | 42.26 | 42.55 | 42.11 | 42.11 | +0.001% | 2,922 | +66.811% |
| 2026-03-09 | 41.43 | 42.19 | 41.43 | 42.11 | +1.745% | 2,210 | +66.812% |
| 2026-03-06 | 41.23 | 41.66 | 41.23 | 41.38 | -0.085% | 2,436 | +69.723% |
| 2026-03-05 | 41.88 | 41.88 | 40.84 | 41.42 | +0.896% | 3,547 | +69.578% |
| 2026-03-04 | 41.05 | 41.05 | 41.05 | 41.05 | +1.692% | 409 | +71.097% |
| 2026-03-03 | 39.56 | 40.73 | 39.41 | 40.37 | -2.073% | 3,591 | +73.992% |
| 2026-03-02 | 39.94 | 41.22 | 39.94 | 41.22 | +0.999% | 4,036 | +70.385% |
| 2026-02-27 | 40.95 | 40.95 | 40.27 | 40.82 | -2.118% | 6,062 | +72.087% |
| 2026-02-26 | 41.59 | 41.82 | 41.44 | 41.70 | +0.698% | 4,015 | +68.443% |
| 2026-02-25 | 41.10 | 41.52 | 41.10 | 41.41 | +1.957% | 13,080 | +69.620% |
| 2026-02-24 | 39.95 | 40.74 | 39.95 | 40.62 | +1.819% | 2,680 | +72.939% |
| 2026-02-23 | 40.28 | 40.28 | 39.71 | 39.89 | -4.473% | 2,256 | +76.084% |
| 2026-02-20 | 42.75 | 42.91 | 41.76 | 41.76 | -2.290% | 4,937 | +68.207% |
| 2026-02-19 | 42.59 | 42.76 | 42.56 | 42.74 | -0.067% | 4,300 | +64.355% |
| 2026-02-18 | 42.59 | 43.17 | 42.59 | 42.77 | +0.262% | 3,226 | +64.246% |
| 2026-02-17 | 42.57 | 42.65 | 42.05 | 42.65 | -0.768% | 3,267 | +64.675% |
| 2026-02-13 | 42.38 | 43.33 | 42.38 | 42.98 | +1.126% | 4,132 | +63.412% |
| 2026-02-12 | 42.78 | 42.79 | 42.51 | 42.51 | -2.404% | 3,765 | +65.251% |
| 2026-02-11 | 43.50 | 43.58 | 43.18 | 43.55 | -0.326% | 3,272 | +61.278% |
| 2026-02-10 | 43.67 | 44.10 | 43.58 | 43.69 | +1.163% | 8,288 | +60.753% |
| 2026-02-09 | 42.15 | 43.25 | 42.15 | 43.19 | +2.739% | 3,293 | +62.623% |
| 2026-02-06 | 41.26 | 42.07 | 40.46 | 42.04 | +4.547% | 7,160 | +67.077% |
| 2026-02-05 | 40.92 | 41.47 | 40.20 | 40.21 | -4.808% | 5,351 | +74.674% |
| 2026-02-04 | 43.09 | 43.09 | 41.59 | 42.24 | -2.511% | 5,745 | +66.276% |
| 2026-02-03 | 45.00 | 45.00 | 42.73 | 43.33 | -5.024% | 5,910 | +62.101% |
| 2026-02-02 | 46.03 | 46.03 | 45.55 | 45.62 | +0.126% | 2,030 | +53.957% |
| 2026-01-30 | 46.11 | 46.11 | 45.45 | 45.57 | -1.244% | 1,441 | +54.151% |
| 2026-01-29 | 47.46 | 47.46 | 45.73 | 46.14 | -3.575% | 9,659 | +52.234% |
| 2026-01-28 | 48.17 | 48.17 | 47.85 | 47.85 | -1.523% | 5,268 | +46.792% |
| 2026-01-27 | 49.17 | 49.17 | 48.58 | 48.59 | +1.098% | 5,543 | +44.556% |
| 2026-01-26 | 47.64 | 48.25 | 47.64 | 48.06 | +1.388% | 4,862 | +46.144% |
| 2026-01-23 | 47.58 | 47.84 | 47.40 | 47.40 | -0.212% | 2,504 | +48.173% |
| 2026-01-22 | 47.42 | 47.50 | 47.35 | 47.50 | +1.632% | 1,100 | +47.859% |
| 2026-01-21 | 46.50 | 46.98 | 46.39 | 46.74 | +1.123% | 2,201 | +50.272% |
| 2026-01-20 | 46.45 | 46.85 | 46.18 | 46.22 | -2.401% | 2,212 | +51.959% |
| 2026-01-16 | 47.44 | 47.57 | 47.28 | 47.36 | +0.491% | 1,907 | +48.311% |
| 2026-01-15 | 47.41 | 47.75 | 47.13 | 47.13 | -0.034% | 2,099 | +49.039% |
| 2026-01-14 | 46.93 | 47.14 | 46.79 | 47.14 | -0.519% | 2,767 | +48.988% |
| 2026-01-13 | 46.95 | 47.47 | 46.95 | 47.39 | +0.371% | 785 | +48.215% |
| 2026-01-12 | 46.58 | 47.22 | 46.58 | 47.22 | +0.394% | 1,667 | +48.765% |
| 2026-01-09 | 47.29 | 47.32 | 47.03 | 47.03 | -0.700% | 3,493 | +49.351% |
| 2026-01-08 | 48.18 | 48.18 | 47.22 | 47.36 | -3.351% | 2,122 | +48.306% |
| 2026-01-07 | 48.07 | 49.29 | 48.07 | 49.00 | +2.066% | 1,788 | +43.336% |
| 2026-01-06 | 47.40 | 48.01 | 47.40 | 48.01 | +1.311% | 2,896 | +46.298% |
| 2026-01-05 | 47.96 | 47.96 | 47.38 | 47.39 | +0.738% | 1,993 | +48.217% |
| 2026-01-02 | 48.02 | 48.02 | 46.77 | 47.04 | -1.289% | 2,691 | +49.311% |
| 2025-12-31 | 47.95 | 48.00 | 47.66 | 47.66 | -0.727% | 2,845 | +47.386% |
| 2025-12-30 | 48.05 | 48.12 | 47.98 | 48.01 | -0.166% | 2,411 | +46.314% |
| 2025-12-29 | 48.16 | 48.20 | 48.02 | 48.09 | -0.853% | 2,741 | +46.071% |
| 2025-12-26 | 48.50 | 48.50 | 48.50 | 48.50 | +0.028% | 254 | +44.825% |
| 2025-12-24 | 48.59 | 48.59 | 48.27 | 48.49 | -0.461% | 2,912 | +44.866% |
| 2025-12-23 | 48.35 | 48.71 | 48.15 | 48.71 | +0.505% | 3,614 | +44.197% |
| 2025-12-22 | 48.34 | 48.49 | 48.28 | 48.47 | +1.171% | 1,244 | +44.925% |
| 2025-12-19 | 47.64 | 48.06 | 47.64 | 47.91 | +1.804% | 3,367 | +46.623% |
| 2025-12-18 | 46.94 | 47.33 | 46.93 | 47.06 | +1.641% | 3,026 | +49.268% |
| 2025-12-17 | 46.86 | 46.87 | 46.30 | 46.30 | -2.376% | 3,629 | +51.717% |
| 2025-12-16 | 47.17 | 47.42 | 47.05 | 47.42 | +0.081% | 826 | +48.112% |
| 2025-12-15 | 47.67 | 47.67 | 47.39 | 47.39 | -2.031% | 921 | +48.231% |
| 2025-12-12 | 48.74 | 48.76 | 48.16 | 48.37 | -2.185% | 1,988 | +45.221% |
| 2025-12-11 | 49.46 | 49.65 | 49.45 | 49.45 | -0.961% | 1,028 | +42.048% |
| 2025-12-10 | 49.25 | 50.00 | 49.25 | 49.93 | +0.937% | 2,907 | +40.684% |
| 2025-12-09 | 49.81 | 49.81 | 49.46 | 49.46 | -0.344% | 879 | +42.002% |
| 2025-12-08 | 48.44 | 50.47 | 48.44 | 49.64 | +3.945% | 1,834 | +41.513% |
| 2025-12-05 | 48.23 | 48.23 | 47.75 | 47.75 | +0.255% | 2,228 | +47.095% |
| 2025-12-04 | 47.44 | 47.72 | 47.44 | 47.63 | -0.809% | 2,261 | +47.471% |
| 2025-12-03 | 47.89 | 48.02 | 47.87 | 48.02 | +0.754% | 1,637 | +46.278% |
| 2025-12-02 | 48.35 | 48.35 | 47.66 | 47.66 | +2.036% | 5,009 | +47.381% |
| 2025-12-01 | 46.60 | 46.98 | 46.60 | 46.71 | -0.759% | 904 | +50.381% |
| 2025-11-28 | 47.16 | 47.17 | 47.07 | 47.07 | +0.668% | 626 | +49.240% |
| 2025-11-26 | 47.27 | 47.27 | 46.72 | 46.75 | -0.804% | 1,809 | +50.237% |
| 2025-11-25 | 46.26 | 47.13 | 46.00 | 47.13 | +0.695% | 7,744 | +49.030% |
| 2025-11-24 | 46.00 | 46.82 | 46.00 | 46.81 | +2.352% | 1,760 | +50.066% |
| 2025-11-21 | 46.07 | 46.20 | 44.80 | 45.73 | -0.910% | 4,243 | +53.596% |
| 2025-11-20 | 47.88 | 47.88 | 46.15 | 46.15 | -3.228% | 1,988 | +52.197% |
| 2025-11-19 | 47.58 | 47.80 | 47.38 | 47.69 | +0.318% | 2,467 | +47.285% |
| 2025-11-18 | 47.52 | 47.80 | 47.09 | 47.54 | -1.510% | 3,234 | +47.753% |
| 2025-11-17 | 49.12 | 49.12 | 48.27 | 48.27 | -2.010% | 5,941 | +45.522% |
| 2025-11-14 | 48.92 | 49.77 | 48.92 | 49.26 | -0.395% | 3,352 | +42.597% |
| 2025-11-13 | 50.45 | 50.53 | 49.19 | 49.45 | -3.423% | 4,153 | +42.034% |
| 2025-11-12 | 51.71 | 51.71 | 51.12 | 51.21 | -0.773% | 2,103 | +37.172% |
| 2025-11-11 | 51.50 | 51.66 | 51.50 | 51.60 | -0.597% | 1,786 | +36.112% |
| 2025-11-10 | 51.34 | 51.99 | 51.34 | 51.91 | +3.397% | 4,445 | +35.300% |
| 2025-11-07 | 48.70 | 50.21 | 48.55 | 50.21 | +0.172% | 4,619 | +39.896% |
| 2025-11-06 | 50.77 | 50.77 | 49.51 | 50.12 | -0.173% | 2,533 | +40.137% |
| 2025-11-05 | 50.24 | 50.50 | 50.16 | 50.21 | -0.603% | 4,592 | +39.895% |
| 2025-11-04 | 51.11 | 51.11 | 50.41 | 50.51 | -3.275% | 3,753 | +39.052% |
| 2025-11-03 | 52.64 | 52.88 | 51.79 | 52.22 | +0.342% | 5,638 | +34.498% |
| 2025-10-31 | 51.51 | 52.05 | 51.29 | 52.05 | +3.580% | 1,462 | +34.958% |
| 2025-10-30 | 50.53 | 50.85 | 50.25 | 50.25 | -0.550% | 2,855 | +39.789% |
| 2025-10-29 | 50.69 | 50.81 | 50.36 | 50.52 | +0.198% | 4,021 | +39.021% |
| 2025-10-28 | 50.28 | 50.60 | 50.28 | 50.43 | +0.477% | 2,306 | +39.296% |
| 2025-10-27 | 49.90 | 50.19 | 49.60 | 50.19 | +1.867% | 7,573 | +39.960% |
| 2025-10-24 | 49.17 | 49.69 | 49.17 | 49.27 | +1.279% | 5,198 | +42.573% |
| 2025-10-23 | 47.90 | 48.64 | 47.83 | 48.64 | +2.271% | 1,532 | +44.397% |
| 2025-10-22 | 47.38 | 47.60 | 46.95 | 47.56 | -1.104% | 1,151 | +47.677% |
| 2025-10-21 | 47.87 | 48.19 | 47.84 | 48.09 | +0.444% | 918 | +46.046% |
| 2025-10-20 | 47.53 | 47.97 | 47.53 | 47.88 | +2.243% | 4,558 | +46.694% |
| 2025-10-17 | 46.66 | 46.83 | 46.57 | 46.83 | -0.074% | 3,072 | +49.985% |
| 2025-10-16 | 48.08 | 48.08 | 46.83 | 46.87 | -1.634% | 3,325 | +49.874% |
| 2025-10-15 | 48.00 | 48.00 | 47.33 | 47.64 | +0.630% | 1,079 | +47.425% |
| 2025-10-14 | 46.93 | 47.82 | 46.93 | 47.35 | -2.005% | 5,083 | +48.354% |
| 2025-10-13 | 48.26 | 48.31 | 47.98 | 48.31 | +2.371% | 2,502 | +45.380% |
| 2025-10-10 | 49.48 | 49.48 | 47.20 | 47.20 | -3.985% | 2,930 | +48.827% |
| 2025-10-09 | 48.98 | 49.25 | 48.97 | 49.15 | +0.204% | 3,032 | +42.896% |
| 2025-10-08 | 48.05 | 49.05 | 48.05 | 49.05 | +4.052% | 2,629 | +43.188% |
| 2025-10-07 | 48.00 | 48.00 | 46.70 | 47.14 | -1.298% | 4,204 | +48.990% |
| 2025-10-06 | 47.64 | 48.36 | 47.58 | 47.76 | +2.224% | 1,748 | +47.056% |
| 2025-10-03 | 47.02 | 47.11 | 46.70 | 46.72 | -0.797% | 1,502 | +50.327% |
| 2025-10-02 | 46.75 | 47.10 | 46.69 | 47.10 | +1.452% | 2,095 | +49.130% |
| 2025-10-01 | 45.50 | 46.43 | 45.50 | 46.43 | +2.019% | 2,988 | +51.294% |
| 2025-09-30 | 45.21 | 45.51 | 44.95 | 45.51 | -0.059% | 3,006 | +54.349% |
| 2025-09-29 | 45.42 | 45.53 | 45.39 | 45.53 | +0.991% | 1,986 | +54.257% |
| 2025-09-26 | 44.73 | 45.09 | 44.73 | 45.09 | +0.389% | 948 | +55.786% |
| 2025-09-25 | 44.50 | 45.03 | 43.99 | 44.91 | -0.253% | 5,843 | +56.392% |
| 2025-09-24 | 45.47 | 45.47 | 45.03 | 45.03 | -1.365% | 2,131 | +55.996% |
| 2025-09-23 | 45.91 | 46.07 | 45.64 | 45.65 | -1.446% | 3,815 | +53.866% |
| 2025-09-22 | 46.05 | 46.49 | 46.05 | 46.32 | -0.034% | 3,600 | +51.641% |
| 2025-09-19 | 46.13 | 46.34 | 45.90 | 46.34 | +0.774% | 2,349 | +51.589% |
| 2025-09-18 | 44.93 | 46.00 | 44.93 | 45.98 | +3.255% | 16,601 | +52.762% |
| 2025-09-17 | 44.80 | 44.80 | 44.40 | 44.53 | -0.826% | 1,222 | +57.734% |
| 2025-09-16 | 45.15 | 45.15 | 44.90 | 44.90 | -1.054% | 1,539 | +56.431% |
| 2025-09-15 | 44.82 | 45.67 | 44.82 | 45.38 | +1.249% | 7,753 | +54.782% |
| 2025-09-12 | 45.03 | 45.05 | 44.82 | 44.82 | -0.906% | 5,782 | +56.716% |
| 2025-09-11 | 45.49 | 45.49 | 45.23 | 45.23 | +0.618% | 1,819 | +55.295% |
| 2025-09-10 | 45.23 | 45.64 | 44.95 | 44.95 | +0.340% | 7,588 | +56.255% |
| 2025-09-09 | 44.38 | 44.80 | 44.36 | 44.80 | +0.381% | 1,662 | +56.786% |
| 2025-09-08 | 44.36 | 44.70 | 44.36 | 44.63 | +1.045% | 2,277 | +57.383% |
| 2025-09-05 | 43.94 | 44.17 | 43.67 | 44.17 | +1.444% | 2,838 | +59.027% |
| 2025-09-04 | 42.86 | 43.54 | 42.75 | 43.54 | -0.007% | 2,659 | +61.323% |
| 2025-09-03 | 43.37 | 43.54 | 43.37 | 43.54 | -0.479% | 674 | +61.311% |
| 2025-09-02 | 43.45 | 43.75 | 43.18 | 43.75 | -1.109% | 5,129 | +60.538% |
| 2025-08-29 | 44.22 | 44.34 | 44.12 | 44.24 | -1.979% | 2,155 | +58.758% |
| 2025-08-28 | 44.93 | 45.36 | 44.92 | 45.14 | +3.670% | 3,010 | +55.617% |
| 2025-08-27 | 42.83 | 43.54 | 42.83 | 43.54 | +3.799% | 2,900 | +61.327% |
| 2025-08-26 | 41.78 | 41.95 | 41.76 | 41.95 | +0.343% | 1,114 | +67.456% |
| 2025-08-25 | 42.07 | 42.07 | 41.80 | 41.80 | -0.933% | 3,220 | +68.030% |
| 2025-08-22 | 41.26 | 42.20 | 41.26 | 42.20 | +2.147% | 834 | +66.462% |
| 2025-08-21 | 41.14 | 41.44 | 41.14 | 41.31 | -0.183% | 2,339 | +70.037% |
| 2025-08-20 | 41.34 | 41.38 | 40.50 | 41.38 | -0.370% | 3,036 | +69.725% |
| 2025-08-19 | 42.61 | 42.61 | 41.53 | 41.54 | -2.766% | 2,394 | +69.097% |
| 2025-08-18 | 42.37 | 42.72 | 42.34 | 42.72 | +0.544% | 2,060 | +64.420% |
| 2025-08-15 | 41.95 | 42.58 | 41.90 | 42.49 | +1.637% | 3,520 | +65.315% |
| 2025-08-14 | 41.91 | 41.91 | 41.75 | 41.80 | -1.124% | 2,016 | +68.021% |
| 2025-08-13 | 42.31 | 42.31 | 42.08 | 42.28 | +0.452% | 996 | +66.133% |
| 2025-08-12 | 41.70 | 42.09 | 41.70 | 42.09 | +1.249% | 2,253 | +66.884% |
| 2025-08-11 | 41.60 | 42.09 | 41.50 | 41.57 | -0.269% | 9,837 | +68.968% |
| 2025-08-08 | 42.42 | 42.42 | 41.67 | 41.68 | -1.576% | 8,526 | +68.514% |
| 2025-08-07 | 43.65 | 43.65 | 41.78 | 42.35 | -2.830% | 3,164 | +65.858% |
| 2025-08-06 | 43.17 | 43.58 | 42.95 | 43.58 | +1.534% | 2,581 | +61.165% |
| 2025-08-05 | 43.57 | 43.60 | 42.85 | 42.92 | -1.595% | 2,959 | +63.638% |
| 2025-08-04 | 43.41 | 43.74 | 43.39 | 43.62 | -0.090% | 5,178 | +61.027% |
| 2025-08-01 | 43.40 | 44.22 | 42.69 | 43.66 | -1.720% | 4,057 | +60.882% |
| 2025-07-31 | 44.80 | 45.26 | 44.37 | 44.42 | -1.613% | 5,462 | +58.116% |
| 2025-07-30 | 44.92 | 45.49 | 44.92 | 45.15 | +0.042% | 2,213 | +55.564% |
| 2025-07-29 | 45.78 | 45.78 | 45.00 | 45.13 | -1.410% | 7,017 | +55.630% |
| 2025-07-28 | 45.81 | 45.99 | 45.64 | 45.78 | +0.694% | 4,329 | +53.436% |
| 2025-07-25 | 45.52 | 45.61 | 45.46 | 45.46 | +1.248% | 2,433 | +54.501% |
| 2025-07-24 | 44.63 | 44.94 | 44.63 | 44.90 | +1.112% | 1,357 | +56.429% |
| 2025-07-23 | 44.21 | 44.50 | 44.21 | 44.41 | +0.377% | 3,128 | +58.168% |
| 2025-07-22 | 44.45 | 44.45 | 44.24 | 44.24 | -1.333% | 2,094 | +58.765% |
| 2025-07-21 | 44.78 | 45.39 | 44.78 | 44.84 | +0.673% | 10,647 | +56.649% |
| 2025-07-18 | 44.17 | 44.63 | 44.12 | 44.54 | +0.996% | 11,211 | +57.703% |
| 2025-07-17 | 44.00 | 44.35 | 44.00 | 44.10 | +0.357% | 6,189 | +59.274% |
| 2025-07-16 | 43.89 | 43.94 | 43.22 | 43.94 | +0.566% | 1,789 | +59.843% |
| 2025-07-15 | 43.98 | 43.98 | 43.59 | 43.70 | +0.524% | 3,699 | +60.748% |
| 2025-07-14 | 42.92 | 43.74 | 42.92 | 43.47 | +0.461% | 3,173 | +61.589% |
| 2025-07-11 | 43.48 | 43.75 | 43.25 | 43.27 | -1.091% | 10,653 | +62.334% |
| 2025-07-10 | 43.94 | 43.94 | 43.75 | 43.75 | -2.567% | 633 | +60.563% |
| 2025-07-09 | 44.67 | 45.09 | 44.67 | 44.90 | +0.952% | 3,655 | +56.441% |
| 2025-07-08 | 44.51 | 44.51 | 44.24 | 44.48 | -0.197% | 1,718 | +57.930% |
| 2025-07-07 | 44.79 | 44.79 | 44.36 | 44.56 | -0.694% | 2,104 | +57.618% |
| 2025-07-03 | 44.36 | 44.93 | 44.36 | 44.88 | +2.355% | 3,843 | +56.523% |
| 2025-07-02 | 43.66 | 44.03 | 43.55 | 43.84 | +0.439% | 6,877 | +60.209% |
| 2025-07-01 | 44.57 | 44.69 | 43.40 | 43.65 | -2.410% | 6,015 | +60.913% |
| 2025-06-30 | 44.59 | 44.76 | 44.48 | 44.73 | +0.416% | 2,086 | +57.035% |
| 2025-06-27 | 44.71 | 44.71 | 44.23 | 44.54 | +0.663% | 2,927 | +57.689% |
| 2025-06-26 | 44.29 | 44.29 | 44.17 | 44.25 | +0.942% | 2,353 | +58.734% |
| 2025-06-25 | 44.14 | 44.30 | 43.80 | 43.84 | +0.222% | 12,718 | +60.230% |
| 2025-06-24 | 43.27 | 43.79 | 43.27 | 43.74 | +1.851% | 3,518 | +60.586% |
| 2025-06-23 | 42.21 | 42.95 | 42.21 | 42.95 | +1.083% | 3,637 | +63.558% |
| 2025-06-20 | 42.97 | 42.97 | 42.48 | 42.48 | -0.948% | 2,188 | +65.329% |
| 2025-06-18 | 42.80 | 42.95 | 42.57 | 42.89 | +0.335% | 22,204 | +63.762% |
| 2025-06-17 | 42.23 | 42.85 | 42.23 | 42.75 | +0.586% | 4,064 | +64.311% |
| 2025-06-16 | 42.24 | 42.66 | 42.24 | 42.50 | +1.211% | 1,525 | +65.274% |
| 2025-06-13 | 41.89 | 42.46 | 41.89 | 41.99 | -1.390% | 9,306 | +67.276% |
| 2025-06-12 | 42.73 | 43.08 | 42.58 | 42.58 | -0.942% | 7,109 | +64.950% |
| 2025-06-11 | 43.05 | 43.46 | 42.84 | 42.99 | +0.140% | 4,194 | +63.396% |
| 2025-06-10 | 42.81 | 42.93 | 42.62 | 42.93 | +0.158% | 725 | +63.624% |
| 2025-06-09 | 43.12 | 43.12 | 42.86 | 42.86 | +0.014% | 1,795 | +63.882% |
| 2025-06-06 | 42.61 | 43.11 | 42.61 | 42.85 | +0.526% | 5,164 | +63.906% |
| 2025-06-05 | 42.61 | 43.27 | 42.46 | 42.63 | +0.999% | 5,692 | +64.768% |
| 2025-06-04 | 42.21 | 42.40 | 42.19 | 42.21 | +0.076% | 6,080 | +66.414% |
| 2025-06-03 | 41.83 | 42.19 | 41.83 | 42.18 | +1.261% | 5,135 | +66.540% |
| 2025-06-02 | 41.01 | 41.67 | 40.88 | 41.65 | +1.439% | 5,672 | +68.641% |
| 2025-05-30 | 40.52 | 41.06 | 40.34 | 41.06 | +0.264% | 5,287 | +71.068% |
| 2025-05-29 | 41.16 | 41.22 | 40.72 | 40.95 | -0.500% | 10,747 | +71.520% |
| 2025-05-28 | 41.59 | 41.59 | 41.16 | 41.16 | -0.784% | 5,615 | +70.662% |
| 2025-05-27 | 41.20 | 41.63 | 41.20 | 41.48 | +2.250% | 2,411 | +69.324% |
| 2025-05-23 | 39.77 | 40.57 | 39.77 | 40.57 | -0.289% | 2,028 | +73.134% |
| 2025-05-22 | 40.13 | 40.91 | 40.13 | 40.69 | +1.948% | 18,570 | +72.633% |
| 2025-05-21 | 40.42 | 40.90 | 39.73 | 39.91 | -1.869% | 8,408 | +75.996% |
| 2025-05-20 | 40.50 | 40.67 | 40.43 | 40.67 | -0.392% | 3,649 | +72.707% |
| 2025-05-19 | 40.08 | 40.83 | 40.08 | 40.83 | -0.136% | 1,965 | +72.030% |
| 2025-05-16 | 40.78 | 40.89 | 40.76 | 40.89 | +1.231% | 1,205 | +71.796% |
| 2025-05-15 | 40.04 | 40.53 | 39.83 | 40.39 | -0.692% | 22,634 | +73.910% |
| 2025-05-14 | 40.75 | 40.87 | 40.37 | 40.67 | +0.813% | 24,689 | +72.707% |
| 2025-05-13 | 40.23 | 40.60 | 40.23 | 40.34 | +1.939% | 3,799 | +74.110% |
| 2025-05-12 | 39.11 | 39.59 | 38.89 | 39.58 | +4.928% | 5,569 | +77.486% |
| 2025-05-09 | 38.17 | 38.30 | 37.69 | 37.72 | -0.671% | 1,758 | +86.232% |
| 2025-05-08 | 38.13 | 38.26 | 37.97 | 37.97 | +1.111% | 2,128 | +84.984% |
| 2025-05-07 | 37.29 | 37.65 | 37.26 | 37.55 | +0.405% | 7,729 | +87.039% |
| 2025-05-06 | 37.23 | 37.43 | 37.20 | 37.40 | -1.232% | 5,157 | +87.796% |
| 2025-05-05 | 37.59 | 38.14 | 37.59 | 37.87 | +0.191% | 8,319 | +85.483% |
| 2025-05-02 | 37.92 | 38.16 | 37.67 | 37.80 | +1.484% | 5,509 | +85.838% |
| 2025-05-01 | 37.37 | 37.84 | 37.24 | 37.24 | +0.469% | 4,997 | +88.595% |
| 2025-04-30 | 36.43 | 37.07 | 36.43 | 37.07 | +0.108% | 2,182 | +89.479% |
| 2025-04-29 | 36.66 | 37.21 | 36.66 | 37.03 | +0.996% | 4,334 | +89.684% |
| 2025-04-28 | 36.88 | 36.88 | 36.17 | 36.66 | -0.065% | 1,930 | +91.573% |
| 2025-04-25 | 36.01 | 36.72 | 36.00 | 36.69 | +1.547% | 6,266 | +91.448% |
| 2025-04-24 | 34.52 | 36.13 | 34.52 | 36.13 | +5.366% | 5,370 | +94.409% |
| 2025-04-23 | 35.07 | 35.07 | 34.29 | 34.29 | +3.815% | 10,237 | +104.841% |
| 2025-04-22 | 32.68 | 33.16 | 32.68 | 33.03 | +1.709% | 3,004 | +112.655% |
| 2025-04-21 | 33.03 | 33.03 | 32.22 | 32.48 | -3.114% | 2,251 | +116.289% |
| 2025-04-17 | 33.83 | 33.88 | 33.32 | 33.52 | -0.389% | 1,908 | +109.553% |
| 2025-04-16 | 33.92 | 33.92 | 33.18 | 33.65 | -2.131% | 2,260 | +108.737% |
| 2025-04-15 | 34.30 | 34.45 | 34.29 | 34.38 | +1.215% | 2,653 | +104.289% |
| 2025-04-14 | 34.28 | 34.50 | 33.64 | 33.97 | 0.000% | 5,424 | +106.771% |