TETH
21Shares Ethereum Staking ETF
stockBATSETF
Market OpenOct 5, 2026 11:12:49 AM EDT
13.48USD+1.201%(+0.16)145,118
13.47Bid13.48Ask0.01SpreadTETH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.5700 | 13.5700 | 13.4800 | 13.4800 | +1.277% | 145,118 | 0.000% |
| 2026-10-02 | 13.7200 | 13.8200 | 13.2300 | 13.3100 | -1.261% | 1,182,222 | +1.277% |
| 2026-10-01 | 13.3900 | 13.5405 | 13.3395 | 13.4800 | +1.353% | 1,328,970 | 0.000% |
| 2026-09-30 | 13.5800 | 13.6400 | 13.3000 | 13.3000 | -0.894% | 1,441,931 | +1.353% |
| 2026-09-29 | 13.6500 | 13.6501 | 13.3100 | 13.4200 | +0.449% | 1,734,946 | +0.447% |
| 2026-09-28 | 13.4400 | 13.6001 | 13.2600 | 13.3600 | -0.817% | 1,797,421 | +0.898% |
| 2026-09-25 | 13.5000 | 13.5300 | 13.3450 | 13.4700 | 0.000% | 1,640,879 | +0.074% |
| 2026-09-24 | 13.3000 | 13.5300 | 13.2300 | 13.4700 | +0.635% | 1,640,974 | +0.074% |
| 2026-09-23 | 13.5800 | 13.6200 | 13.1900 | 13.3850 | -2.796% | 2,214,432 | +0.710% |
| 2026-09-22 | 13.7300 | 13.8201 | 13.5900 | 13.7700 | -0.217% | 1,592,816 | -2.106% |
| 2026-09-21 | 13.6600 | 13.8700 | 13.5409 | 13.8000 | +4.704% | 2,169,395 | -2.319% |
| 2026-09-18 | 12.5100 | 13.2150 | 12.5000 | 13.1800 | +7.856% | 1,497,772 | +2.276% |
| 2026-09-17 | 12.2300 | 12.3900 | 12.1300 | 12.2200 | +1.706% | 1,007,604 | +10.311% |
| 2026-09-16 | 11.9700 | 12.1150 | 11.8150 | 12.0150 | -0.373% | 1,638,009 | +12.193% |
| 2026-09-15 | 12.3600 | 12.3600 | 11.7600 | 12.0600 | -4.815% | 2,109,188 | +11.774% |
| 2026-09-14 | 12.4800 | 12.7200 | 12.4500 | 12.6700 | 0.000% | 1,831,576 | +6.393% |
| 2026-09-11 | 12.4800 | 13.3050 | 12.4400 | 12.6700 | +3.092% | 2,952,628 | +6.393% |
| 2026-09-10 | 12.0700 | 12.3405 | 12.0600 | 12.2900 | -0.081% | 1,466,521 | +9.683% |
| 2026-09-09 | 12.5500 | 12.5800 | 12.2900 | 12.3000 | -0.646% | 1,447,687 | +9.593% |
| 2026-09-08 | 12.3100 | 12.5051 | 12.1800 | 12.3800 | +1.061% | 2,176,842 | +8.885% |
| 2026-09-04 | 12.2400 | 12.3000 | 12.1400 | 12.2500 | -2.546% | 1,100,817 | +10.041% |
| 2026-09-03 | 12.0700 | 12.6300 | 12.0700 | 12.5700 | +5.365% | 1,399,623 | +7.239% |
| 2026-09-02 | 11.9100 | 12.0600 | 11.8400 | 11.9300 | -1.078% | 1,429,065 | +12.992% |
| 2026-09-01 | 12.2000 | 12.2600 | 11.8900 | 12.0600 | -2.663% | 1,979,177 | +11.774% |
| 2026-08-31 | 12.2300 | 12.4250 | 12.1600 | 12.3900 | +1.975% | 1,223,513 | +8.797% |
| 2026-08-28 | 12.4800 | 12.6100 | 12.0200 | 12.1500 | -2.644% | 1,961,983 | +10.947% |
| 2026-08-27 | 12.4800 | 12.6450 | 12.3910 | 12.4800 | +1.217% | 1,352,937 | +8.013% |
| 2026-08-26 | 12.2000 | 12.3901 | 12.1500 | 12.3300 | +0.244% | 1,148,450 | +9.327% |
| 2026-08-25 | 12.2600 | 12.4001 | 12.1800 | 12.3000 | -0.243% | 1,426,911 | +9.593% |
| 2026-08-24 | 12.5100 | 12.6350 | 12.2499 | 12.3300 | +2.324% | 2,192,707 | +9.327% |
| 2026-08-21 | 11.9000 | 12.1300 | 11.8200 | 12.0500 | +3.969% | 1,026,748 | +11.867% |
| 2026-08-20 | 11.4000 | 11.7699 | 11.2550 | 11.5900 | +10.486% | 1,256,131 | +16.307% |
| 2026-08-19 | 9.6600 | 10.5700 | 9.6150 | 10.4900 | +9.958% | 2,098,482 | +28.503% |
| 2026-08-18 | 9.4500 | 9.5800 | 9.4450 | 9.5400 | +0.315% | 476,711 | +41.300% |
| 2026-08-17 | 9.4600 | 9.5450 | 9.4600 | 9.5100 | +1.494% | 464,566 | +41.746% |
| 2026-08-14 | 9.3200 | 9.4150 | 9.2900 | 9.3700 | -0.319% | 545,689 | +43.863% |
| 2026-08-13 | 9.4100 | 9.4550 | 9.2899 | 9.4000 | +0.427% | 707,768 | +43.404% |
| 2026-08-12 | 9.5100 | 9.5100 | 9.3550 | 9.3600 | -0.213% | 671,123 | +44.017% |
| 2026-08-11 | 9.4000 | 9.4300 | 9.2400 | 9.3800 | +0.160% | 466,461 | +43.710% |
| 2026-08-10 | 9.5050 | 9.5050 | 9.3098 | 9.3650 | -2.041% | 610,498 | +43.940% |
| 2026-08-07 | 9.6100 | 9.6400 | 9.5000 | 9.5601 | +0.474% | 642,912 | +41.003% |
| 2026-08-06 | 9.4500 | 9.5701 | 9.4400 | 9.5150 | -0.366% | 849,525 | +41.671% |
| 2026-08-05 | 9.3100 | 9.6100 | 9.2500 | 9.5500 | +2.139% | 973,400 | +41.152% |
| 2026-08-04 | 9.3150 | 9.3800 | 9.2650 | 9.3500 | +0.376% | 714,869 | +44.171% |
| 2026-08-03 | 9.1800 | 9.3500 | 9.1600 | 9.3150 | +0.054% | 725,615 | +44.713% |
| 2026-07-31 | 9.4200 | 9.4200 | 9.2100 | 9.3100 | -2.970% | 1,001,250 | +44.791% |
| 2026-07-30 | 9.5800 | 9.6500 | 9.5399 | 9.5950 | +1.912% | 773,898 | +40.490% |
| 2026-07-29 | 9.4900 | 9.6499 | 9.4000 | 9.4150 | -1.722% | 1,078,860 | +43.176% |
| 2026-07-28 | 9.4000 | 9.6199 | 9.2700 | 9.5800 | -1.491% | 1,828,969 | +40.710% |
| 2026-07-27 | 9.7400 | 9.8700 | 9.5800 | 9.7250 | +4.570% | 1,280,470 | +38.612% |
| 2026-07-24 | 9.3100 | 9.3250 | 9.2200 | 9.3000 | -0.641% | 716,902 | +44.946% |
| 2026-07-23 | 9.4800 | 9.5300 | 9.3300 | 9.3600 | -2.601% | 2,164,494 | +44.017% |
| 2026-07-22 | 9.5900 | 9.7650 | 9.5900 | 9.6100 | 0.000% | 2,171,098 | +40.271% |
| 2026-07-21 | 9.6600 | 9.7001 | 9.5550 | 9.6100 | +1.371% | 3,312,761 | +40.271% |
| 2026-07-20 | 9.3200 | 9.5750 | 9.2450 | 9.4800 | +3.043% | 3,446,665 | +42.194% |
| 2026-07-17 | 9.0700 | 9.2603 | 9.0000 | 9.2000 | -1.814% | 1,514,298 | +46.522% |
| 2026-07-16 | 9.3900 | 9.4450 | 9.3013 | 9.3700 | -2.396% | 949,319 | +43.863% |
| 2026-07-15 | 9.6600 | 9.6900 | 9.5100 | 9.6000 | +2.564% | 939,072 | +40.417% |
| 2026-07-14 | 9.3800 | 9.4200 | 9.2900 | 9.3600 | +5.643% | 666,329 | +44.017% |
| 2026-07-13 | 8.8300 | 8.9150 | 8.7300 | 8.8600 | -0.895% | 347,759 | +52.144% |
| 2026-07-10 | 8.9700 | 9.0350 | 8.8700 | 8.9400 | +2.464% | 384,778 | +50.783% |
| 2026-07-09 | 8.6900 | 8.7799 | 8.6400 | 8.7250 | +0.518% | 326,595 | +54.499% |
| 2026-07-08 | 8.6600 | 8.7100 | 8.5450 | 8.6800 | -2.854% | 525,108 | +55.300% |
| 2026-07-07 | 8.8400 | 9.0399 | 8.7900 | 8.9350 | -0.056% | 442,851 | +50.867% |
| 2026-07-06 | 8.6550 | 9.0013 | 8.6500 | 8.9400 | +5.362% | 393,222 | +50.783% |
| 2026-07-02 | 8.3900 | 8.6000 | 8.3800 | 8.4850 | +5.208% | 778,808 | +58.869% |
| 2026-07-01 | 7.8600 | 8.1300 | 7.8300 | 8.0650 | +2.476% | 379,505 | +67.142% |
| 2026-06-30 | 7.7800 | 7.8801 | 7.7300 | 7.8701 | -2.958% | 929,118 | +71.281% |
| 2026-06-29 | 7.8400 | 8.1500 | 7.7700 | 8.1100 | +3.312% | 538,945 | +66.215% |
| 2026-06-26 | 7.6600 | 7.9400 | 7.6400 | 7.8500 | +0.900% | 320,888 | +71.720% |
| 2026-06-25 | 8.1600 | 8.1600 | 7.6600 | 7.7800 | -1.643% | 510,422 | +73.265% |
| 2026-06-24 | 8.2400 | 8.3000 | 7.7600 | 7.9100 | -4.526% | 433,438 | +70.417% |
| 2026-06-23 | 8.2300 | 8.3411 | 8.2200 | 8.2850 | -4.220% | 183,740 | +62.704% |
| 2026-06-22 | 8.8100 | 8.8800 | 8.6300 | 8.6500 | +1.526% | 238,943 | +55.838% |
| 2026-06-18 | 8.7400 | 8.7400 | 8.3450 | 8.5200 | -1.730% | 521,301 | +58.216% |
| 2026-06-17 | 8.7900 | 8.9600 | 8.6350 | 8.6700 | -3.344% | 752,668 | +55.479% |
| 2026-06-16 | 8.9900 | 9.0250 | 8.8100 | 8.9700 | -1.320% | 258,371 | +50.279% |
| 2026-06-15 | 9.1000 | 9.2301 | 9.0150 | 9.0900 | +9.255% | 753,579 | +48.295% |
| 2026-06-12 | 8.3100 | 8.4411 | 8.2600 | 8.3200 | -0.952% | 626,233 | +62.019% |
| 2026-06-11 | 8.2250 | 8.4450 | 8.1500 | 8.4000 | +3.194% | 861,166 | +60.476% |
| 2026-06-10 | 8.1800 | 8.3200 | 8.0999 | 8.1400 | -1.691% | 646,820 | +65.602% |
| 2026-06-09 | 8.3300 | 8.3700 | 8.0600 | 8.2800 | -1.663% | 773,281 | +62.802% |
| 2026-06-08 | 8.4400 | 8.5150 | 8.3750 | 8.4200 | +7.125% | 426,204 | +60.095% |
| 2026-06-05 | 8.3400 | 8.3600 | 7.6950 | 7.8600 | -11.387% | 777,423 | +71.501% |
| 2026-06-04 | 8.8000 | 8.9500 | 8.7600 | 8.8700 | -1.390% | 662,436 | +51.973% |
| 2026-06-03 | 9.3200 | 9.3700 | 8.9650 | 8.9950 | -5.614% | 728,068 | +49.861% |
| 2026-06-02 | 9.8700 | 9.8800 | 9.4000 | 9.5300 | -4.652% | 805,386 | +41.448% |
| 2026-06-01 | 9.8500 | 10.0100 | 9.7650 | 9.9950 | -0.646% | 327,886 | +34.867% |
| 2026-05-29 | 9.9700 | 10.2000 | 9.8700 | 10.0600 | 0.000% | 330,213 | +33.996% |
| 2026-05-28 | 9.9100 | 10.1200 | 9.8100 | 10.0600 | -1.949% | 349,550 | +33.996% |
| 2026-05-27 | 10.3100 | 10.3650 | 10.1801 | 10.2600 | -0.870% | 301,445 | +31.384% |
| 2026-05-26 | 10.5500 | 10.6800 | 10.2600 | 10.3500 | +0.437% | 463,390 | +30.242% |
| 2026-05-22 | 10.6200 | 10.6400 | 10.2750 | 10.3050 | -3.647% | 341,500 | +30.810% |
| 2026-05-21 | 10.5600 | 10.7500 | 10.5100 | 10.6950 | +0.234% | 295,135 | +26.040% |
| 2026-05-20 | 10.6100 | 10.7250 | 10.5500 | 10.6700 | +1.233% | 327,130 | +26.336% |
| 2026-05-19 | 10.5100 | 10.6100 | 10.4600 | 10.5400 | -0.472% | 317,283 | +27.894% |
| 2026-05-18 | 10.7000 | 10.7000 | 10.3750 | 10.5900 | -4.509% | 711,476 | +27.290% |
| 2026-05-15 | 11.2100 | 11.2100 | 11.0200 | 11.0900 | -3.313% | 837,995 | +21.551% |
| 2026-05-14 | 11.2900 | 11.5850 | 11.2200 | 11.4700 | +1.865% | 519,845 | +17.524% |
| 2026-05-13 | 11.3700 | 11.3950 | 11.1600 | 11.2600 | -1.228% | 278,313 | +19.716% |
| 2026-05-12 | 11.4100 | 11.4150 | 11.2650 | 11.4000 | -2.397% | 402,090 | +18.246% |
| 2026-05-11 | 11.6300 | 11.7003 | 11.5000 | 11.6800 | +0.951% | 620,999 | +15.411% |
| 2026-05-08 | 11.3500 | 11.5901 | 11.3400 | 11.5700 | +0.872% | 582,410 | +16.508% |
| 2026-05-07 | 11.6100 | 11.6100 | 11.3900 | 11.4700 | -2.217% | 874,187 | +17.524% |
| 2026-05-06 | 11.8950 | 11.9200 | 11.6800 | 11.7300 | -1.013% | 585,920 | +14.919% |
| 2026-05-05 | 11.9500 | 11.9850 | 11.7800 | 11.8500 | +0.680% | 1,053,052 | +13.755% |
| 2026-05-04 | 11.6700 | 11.8950 | 11.6300 | 11.7700 | +2.259% | 1,189,151 | +14.528% |
| 2026-05-01 | 11.5300 | 11.6100 | 11.4799 | 11.5100 | +1.858% | 679,337 | +17.116% |
| 2026-04-30 | 11.2700 | 11.3500 | 11.2200 | 11.3000 | +1.436% | 582,639 | +19.292% |
| 2026-04-29 | 11.5200 | 11.5200 | 11.0850 | 11.1400 | -3.046% | 855,387 | +21.005% |
| 2026-04-28 | 11.3300 | 11.5100 | 11.2850 | 11.4900 | +0.437% | 2,045,145 | +17.319% |
| 2026-04-27 | 11.5600 | 11.6339 | 11.3150 | 11.4400 | -1.379% | 2,069,969 | +17.832% |
| 2026-04-24 | 11.6100 | 11.6300 | 11.5000 | 11.6000 | +0.520% | 2,199,330 | +16.207% |
| 2026-04-23 | 11.6000 | 11.7000 | 11.4100 | 11.5400 | -3.592% | 2,007,991 | +16.811% |
| 2026-04-22 | 12.0500 | 12.1001 | 11.9165 | 11.9700 | +4.223% | 1,370,790 | +12.615% |
| 2026-04-21 | 11.5200 | 11.6400 | 11.4200 | 11.4850 | -1.416% | 1,751,987 | +17.370% |
| 2026-04-20 | 11.5800 | 11.7050 | 11.3900 | 11.6500 | -3.918% | 2,249,435 | +15.708% |
| 2026-04-17 | 12.0300 | 12.3200 | 11.9500 | 12.1250 | +2.929% | 1,902,024 | +11.175% |
| 2026-04-16 | 11.7400 | 11.8000 | 11.4150 | 11.7800 | -0.758% | 3,407,342 | +14.431% |
| 2026-04-15 | 11.6400 | 11.9200 | 11.5700 | 11.8700 | +2.682% | 6,273,182 | +13.564% |
| 2026-04-14 | 11.8500 | 12.0700 | 11.5100 | 11.5600 | +2.210% | 7,313,011 | +16.609% |
| 2026-04-13 | 10.9700 | 11.3250 | 10.8950 | 11.3100 | +0.533% | 12,268,590 | +19.187% |
| 2026-04-10 | 11.0900 | 11.2750 | 11.0400 | 11.2500 | +1.626% | 14,204,406 | +19.822% |
| 2026-04-09 | 10.8700 | 11.1318 | 10.7700 | 11.0700 | +0.363% | 16,267,804 | +21.771% |
| 2026-04-08 | 11.2300 | 11.2400 | 10.9200 | 11.0300 | +4.599% | 9,701,597 | +22.212% |
| 2026-04-07 | 10.4000 | 10.5600 | 10.2850 | 10.5450 | -1.495% | 18,341,106 | +27.833% |
| 2026-04-06 | 10.7200 | 10.8351 | 10.6001 | 10.7050 | +3.932% | 22,836,909 | +25.922% |
| 2026-04-02 | 10.1400 | 10.3550 | 10.0600 | 10.3000 | -3.648% | 14,527,391 | +30.874% |
| 2026-04-01 | 10.6400 | 10.8200 | 10.5300 | 10.6900 | +2.101% | 14,771,006 | +26.099% |
| 2026-03-31 | 10.2700 | 10.5950 | 10.1650 | 10.4700 | +3.663% | 11,100,233 | +28.749% |
| 2026-03-30 | 10.3400 | 10.3750 | 10.0401 | 10.1000 | +1.508% | 13,152,236 | +33.465% |
| 2026-03-27 | 9.9600 | 10.0350 | 9.8450 | 9.9500 | -2.737% | 8,197,755 | +35.477% |
| 2026-03-26 | 10.3600 | 10.4500 | 10.1600 | 10.2300 | -5.714% | 1,646,277 | +31.769% |
| 2026-03-25 | 10.9100 | 10.9800 | 10.7400 | 10.8500 | +2.552% | 3,438,904 | +24.240% |
| 2026-03-24 | 10.7500 | 10.8000 | 10.5100 | 10.5800 | -1.673% | 3,199,667 | +27.410% |
| 2026-03-23 | 10.7500 | 10.9500 | 10.5900 | 10.7600 | +0.938% | 840,317 | +25.279% |
| 2026-03-20 | 10.7200 | 10.7300 | 10.5750 | 10.6600 | -0.374% | 2,383,040 | +26.454% |
| 2026-03-19 | 10.6300 | 10.7800 | 10.4900 | 10.7000 | -1.925% | 2,478,731 | +25.981% |
| 2026-03-18 | 11.2000 | 11.2100 | 10.8300 | 10.9100 | -6.029% | 1,655,473 | +23.556% |
| 2026-03-17 | 11.5900 | 11.7900 | 11.5200 | 11.6100 | -0.429% | 1,823,218 | +16.107% |
| 2026-03-16 | 11.3900 | 11.7400 | 11.2800 | 11.6600 | +10.942% | 3,486,845 | +15.609% |
| 2026-03-13 | 10.9100 | 11.0600 | 10.4500 | 10.5100 | +1.546% | 1,776,774 | +28.259% |
| 2026-03-12 | 10.2900 | 10.4700 | 10.1850 | 10.3500 | -0.193% | 766,041 | +30.242% |
| 2026-03-11 | 10.2250 | 10.4300 | 10.1500 | 10.3700 | +1.916% | 827,774 | +29.990% |
| 2026-03-10 | 10.2700 | 10.4400 | 10.0300 | 10.1750 | +0.098% | 664,810 | +32.482% |
| 2026-03-09 | 10.0900 | 10.2600 | 10.0200 | 10.1650 | +2.781% | 662,572 | +32.612% |
| 2026-03-06 | 10.0500 | 10.0600 | 9.7700 | 9.8900 | -5.359% | 758,668 | +36.299% |
| 2026-03-05 | 10.5900 | 10.6550 | 10.2600 | 10.4500 | -2.881% | 1,285,953 | +28.995% |
| 2026-03-04 | 10.5200 | 11.0000 | 10.3200 | 10.7600 | +8.907% | 824,597 | +25.279% |
| 2026-03-03 | 9.8100 | 10.0500 | 9.6400 | 9.8800 | -2.852% | 1,195,630 | +36.437% |
| 2026-03-02 | 9.6300 | 10.4350 | 9.6300 | 10.1700 | +5.938% | 1,570,609 | +32.547% |
| 2026-02-27 | 9.7400 | 9.7850 | 9.5300 | 9.6000 | -5.138% | 1,456,109 | +40.417% |
| 2026-02-26 | 10.3300 | 10.3800 | 9.8700 | 10.1200 | -2.505% | 4,814,248 | +33.202% |
| 2026-02-25 | 9.8500 | 10.4100 | 9.8100 | 10.3800 | +11.853% | 581,044 | +29.865% |
| 2026-02-24 | 9.0600 | 9.3200 | 9.0200 | 9.2800 | -0.161% | 436,243 | +45.259% |
| 2026-02-23 | 9.5800 | 9.5850 | 9.1750 | 9.2950 | -5.587% | 390,795 | +45.024% |
| 2026-02-20 | 9.7000 | 9.8900 | 9.6600 | 9.8450 | +1.130% | 682,362 | +36.922% |
| 2026-02-19 | 9.6200 | 9.7500 | 9.5150 | 9.7350 | +0.568% | 372,966 | +38.469% |
| 2026-02-18 | 9.8200 | 10.0400 | 9.6100 | 9.6800 | -2.811% | 574,619 | +39.256% |
| 2026-02-17 | 9.9400 | 10.0600 | 9.6900 | 9.9600 | -2.544% | 705,665 | +35.341% |
| 2026-02-13 | 9.8600 | 10.3500 | 9.8200 | 10.2200 | +6.904% | 1,165,006 | +31.898% |
| 2026-02-12 | 9.9000 | 9.9500 | 9.4750 | 9.5600 | -2.049% | 919,173 | +41.004% |
| 2026-02-11 | 9.9300 | 9.9600 | 9.5000 | 9.7600 | -2.886% | 701,020 | +38.115% |
| 2026-02-10 | 10.1300 | 10.2050 | 9.9400 | 10.0500 | -5.278% | 558,459 | +34.129% |
| 2026-02-09 | 10.1200 | 10.7250 | 10.0500 | 10.6100 | +3.462% | 896,559 | +27.050% |
| 2026-02-06 | 9.7500 | 10.4500 | 9.7500 | 10.2550 | +10.269% | 552,342 | +31.448% |
| 2026-02-05 | 10.3400 | 10.4800 | 9.1100 | 9.3000 | -13.969% | 789,048 | +44.946% |
| 2026-02-04 | 10.9800 | 11.0700 | 10.3600 | 10.8100 | -5.672% | 601,729 | +24.699% |
| 2026-02-03 | 11.5300 | 11.6700 | 10.5400 | 11.4600 | -1.036% | 2,120,645 | +17.627% |
| 2026-02-02 | 11.5600 | 11.9650 | 11.5500 | 11.5800 | -13.388% | 2,361,027 | +16.408% |
| 2026-01-30 | 13.6600 | 13.7650 | 13.1600 | 13.3700 | -4.363% | 451,251 | +0.823% |
| 2026-01-29 | 14.5400 | 14.5500 | 13.7400 | 13.9800 | -6.986% | 657,487 | -3.577% |
| 2026-01-28 | 15.0800 | 15.1450 | 14.8900 | 15.0300 | -0.265% | 228,326 | -10.313% |
| 2026-01-27 | 14.6200 | 15.1000 | 14.5000 | 15.0700 | +4.219% | 369,677 | -10.551% |
| 2026-01-26 | 14.4100 | 14.7200 | 14.3700 | 14.4600 | -1.431% | 411,747 | -6.777% |
| 2026-01-23 | 14.6600 | 15.0600 | 14.4500 | 14.6700 | +0.137% | 425,088 | -8.112% |
| 2026-01-22 | 14.8200 | 14.8500 | 14.5000 | 14.6500 | -3.044% | 344,376 | -7.986% |
| 2026-01-21 | 14.8600 | 15.3000 | 14.3000 | 15.1100 | +0.868% | 582,746 | -10.788% |
| 2026-01-20 | 15.3150 | 15.3900 | 14.8600 | 14.9800 | -8.825% | 940,602 | -10.013% |
| 2026-01-16 | 16.5500 | 16.5500 | 16.2400 | 16.4300 | +0.061% | 539,709 | -17.955% |
| 2026-01-15 | 16.8050 | 16.8500 | 16.3550 | 16.4200 | -2.869% | 414,440 | -17.905% |
| 2026-01-14 | 16.5800 | 16.9900 | 16.5200 | 16.9050 | +5.623% | 956,178 | -20.260% |
| 2026-01-13 | 15.7400 | 16.0800 | 15.6300 | 16.0050 | +3.325% | 653,623 | -15.776% |
| 2026-01-12 | 15.3500 | 15.7000 | 15.3500 | 15.4900 | +0.978% | 345,739 | -12.976% |
| 2026-01-09 | 15.4500 | 15.6900 | 15.2600 | 15.3400 | -0.968% | 539,594 | -12.125% |
| 2026-01-08 | 15.3500 | 15.6700 | 15.2250 | 15.4900 | -1.117% | 501,802 | -12.976% |
| 2026-01-07 | 15.9300 | 15.9900 | 15.6000 | 15.6650 | -3.243% | 586,864 | -13.948% |
| 2026-01-06 | 16.4900 | 16.5100 | 15.9000 | 16.1900 | -0.062% | 829,086 | -16.739% |
| 2026-01-05 | 15.7400 | 16.3000 | 15.6400 | 16.2000 | +4.046% | 1,541,444 | -16.790% |
| 2026-01-02 | 15.1500 | 15.7300 | 15.0800 | 15.5700 | +4.990% | 1,330,143 | -13.423% |
| 2025-12-31 | 15.0000 | 15.0200 | 14.7650 | 14.8300 | +0.406% | 522,208 | -9.103% |
| 2025-12-30 | 14.8100 | 15.0000 | 14.7000 | 14.7700 | +1.164% | 414,109 | -8.734% |
| 2025-12-29 | 14.6200 | 14.8000 | 14.5500 | 14.6000 | -0.171% | 249,602 | -7.671% |
| 2025-12-26 | 14.8700 | 14.8700 | 14.4400 | 14.6250 | -0.239% | 354,713 | -7.829% |
| 2025-12-24 | 14.6200 | 14.7400 | 14.4200 | 14.6600 | -1.146% | 205,442 | -8.049% |
| 2025-12-23 | 14.7400 | 14.9000 | 14.4800 | 14.8300 | -0.067% | 578,276 | -9.103% |
| 2025-12-22 | 15.2700 | 15.3400 | 14.8100 | 14.8400 | -0.736% | 339,965 | -9.164% |
| 2025-12-19 | 14.7900 | 15.0600 | 14.6600 | 14.9500 | +7.864% | 228,696 | -9.833% |
| 2025-12-18 | 14.7700 | 14.9600 | 13.8550 | 13.8600 | -1.563% | 509,880 | -2.742% |
| 2025-12-17 | 14.6900 | 15.1200 | 13.9400 | 14.0800 | -4.348% | 559,587 | -4.261% |
| 2025-12-16 | 14.6300 | 14.8350 | 14.5300 | 14.7200 | +0.615% | 304,888 | -8.424% |
| 2025-12-15 | 15.6200 | 15.7150 | 14.4650 | 14.6300 | -4.938% | 819,957 | -7.861% |
| 2025-12-12 | 16.0700 | 16.2100 | 15.2200 | 15.3900 | -4.351% | 794,205 | -12.411% |
| 2025-12-11 | 15.8800 | 16.1400 | 15.7200 | 16.0900 | -4.112% | 329,225 | -16.221% |
| 2025-12-10 | 16.6300 | 17.2300 | 16.5100 | 16.7800 | +0.902% | 616,085 | -19.666% |
| 2025-12-09 | 15.5300 | 16.9700 | 15.4900 | 16.6300 | +6.059% | 643,115 | -18.942% |
| 2025-12-08 | 15.7200 | 15.8700 | 15.3700 | 15.6800 | +3.910% | 408,758 | -14.031% |
| 2025-12-05 | 15.5000 | 15.7700 | 14.9200 | 15.0900 | -3.885% | 281,961 | -10.669% |
| 2025-12-04 | 15.9300 | 16.0950 | 15.3250 | 15.7000 | +0.128% | 207,471 | -14.140% |
| 2025-12-03 | 15.3700 | 15.7600 | 15.2700 | 15.6800 | +5.235% | 252,343 | -14.031% |
| 2025-12-02 | 14.2600 | 15.1500 | 14.2600 | 14.9000 | +8.285% | 339,289 | -9.530% |
| 2025-12-01 | 14.0900 | 14.1400 | 13.5800 | 13.7600 | -9.175% | 532,394 | -2.035% |
| 2025-11-28 | 15.4500 | 15.4800 | 15.0500 | 15.1500 | +0.198% | 372,687 | -11.023% |
| 2025-11-26 | 14.6400 | 15.2000 | 14.5000 | 15.1200 | +3.349% | 330,555 | -10.847% |
| 2025-11-25 | 14.5300 | 14.7600 | 14.2600 | 14.6300 | -1.481% | 243,350 | -7.861% |
| 2025-11-24 | 13.9700 | 14.8900 | 13.9000 | 14.8500 | +8.553% | 398,539 | -9.226% |
| 2025-11-21 | 13.6000 | 14.0100 | 13.3686 | 13.6800 | -3.253% | 255,638 | -1.462% |
| 2025-11-20 | 15.0500 | 15.0500 | 13.9200 | 14.1400 | -3.810% | 448,217 | -4.668% |
| 2025-11-19 | 15.1200 | 15.5000 | 14.3200 | 14.7000 | -5.709% | 407,901 | -8.299% |
| 2025-11-18 | 15.2500 | 15.8200 | 15.1500 | 15.5900 | +3.933% | 296,867 | -13.534% |
| 2025-11-17 | 15.5800 | 15.9900 | 14.7600 | 15.0000 | -4.215% | 765,252 | -10.133% |
| 2025-11-14 | 15.6400 | 16.2500 | 15.5000 | 15.6600 | -0.949% | 526,194 | -13.921% |
| 2025-11-13 | 17.1300 | 17.3450 | 15.7400 | 15.8100 | -7.381% | 371,820 | -14.738% |
| 2025-11-12 | 17.8000 | 17.8300 | 16.8300 | 17.0700 | -0.466% | 451,184 | -21.031% |
| 2025-11-11 | 17.6200 | 17.6200 | 17.1300 | 17.1500 | -3.868% | 251,451 | -21.399% |
| 2025-11-10 | 18.0000 | 18.0000 | 17.5100 | 17.8400 | +3.121% | 389,989 | -24.439% |
| 2025-11-07 | 16.1300 | 17.3300 | 15.9350 | 17.3000 | +4.848% | 397,881 | -22.081% |
| 2025-11-06 | 16.8000 | 16.8000 | 16.2100 | 16.5000 | -4.292% | 159,316 | -18.303% |
| 2025-11-05 | 16.6900 | 17.3800 | 16.5700 | 17.2400 | +7.414% | 357,761 | -21.810% |
| 2025-11-04 | 17.4700 | 17.9000 | 15.6200 | 16.0500 | -10.335% | 231,937 | -16.012% |
| 2025-11-03 | 18.5900 | 18.6000 | 17.7900 | 17.9000 | -7.637% | 226,698 | -24.693% |
| 2025-10-31 | 19.2600 | 19.4900 | 19.0000 | 19.3800 | +5.297% | 219,642 | -30.444% |
| 2025-10-30 | 19.0600 | 19.0600 | 18.3700 | 18.4050 | -5.518% | 305,923 | -26.759% |
| 2025-10-29 | 20.1100 | 20.1250 | 19.1700 | 19.4800 | -3.373% | 362,648 | -30.801% |
| 2025-10-28 | 20.7000 | 20.8500 | 20.1200 | 20.1600 | -3.817% | 169,162 | -33.135% |
| 2025-10-27 | 20.8000 | 21.1400 | 20.6100 | 20.9600 | +6.830% | 242,945 | -35.687% |
| 2025-10-24 | 19.8200 | 19.8300 | 19.3100 | 19.6200 | +1.869% | 152,024 | -31.295% |
| 2025-10-23 | 19.2100 | 19.6300 | 19.0100 | 19.2600 | +1.368% | 204,228 | -30.010% |
| 2025-10-22 | 19.2300 | 19.3500 | 18.8900 | 19.0000 | -4.905% | 342,148 | -29.053% |
| 2025-10-21 | 19.4200 | 20.5400 | 19.2400 | 19.9800 | +0.452% | 465,536 | -32.533% |
| 2025-10-20 | 20.1200 | 20.2300 | 19.5800 | 19.8900 | +4.027% | 216,741 | -32.227% |
| 2025-10-17 | 18.8800 | 19.2200 | 18.5400 | 19.1200 | -0.933% | 430,568 | -29.498% |
| 2025-10-16 | 20.1900 | 20.3100 | 19.2000 | 19.3000 | -3.064% | 302,458 | -30.155% |
| 2025-10-15 | 20.3900 | 20.4900 | 19.6300 | 19.9100 | -2.925% | 208,213 | -32.295% |
| 2025-10-14 | 19.7400 | 20.7700 | 19.4800 | 20.5100 | -3.573% | 714,830 | -34.276% |
| 2025-10-13 | 20.5000 | 21.3500 | 20.4100 | 21.2700 | +6.617% | 363,491 | -36.624% |
| 2025-10-10 | 21.8100 | 21.9400 | 19.7300 | 19.9500 | -7.852% | 905,909 | -32.431% |
| 2025-10-09 | 21.9800 | 21.9800 | 21.3100 | 21.6500 | -4.034% | 346,367 | -37.737% |
| 2025-10-08 | 22.3700 | 22.7300 | 22.1800 | 22.5600 | +0.759% | 234,468 | -40.248% |
| 2025-10-07 | 23.7800 | 23.7800 | 22.2300 | 22.3900 | -5.127% | 449,078 | -39.795% |
| 2025-10-06 | 22.9600 | 23.6400 | 22.8900 | 23.6000 | +4.379% | 232,285 | -42.881% |
| 2025-10-03 | 22.4700 | 22.9500 | 22.1900 | 22.6100 | +0.623% | 174,650 | -40.380% |
| 2025-10-02 | 21.9700 | 22.5700 | 21.6900 | 22.4700 | +3.740% | 251,348 | -40.009% |
| 2025-10-01 | 21.4800 | 21.7102 | 21.4300 | 21.6600 | +4.135% | 144,919 | -37.765% |
| 2025-09-30 | 20.8200 | 20.8300 | 20.4500 | 20.8000 | -0.716% | 121,147 | -35.192% |
| 2025-09-29 | 20.5400 | 21.0200 | 20.5250 | 20.9500 | +4.074% | 116,510 | -35.656% |
| 2025-09-26 | 19.5600 | 20.3300 | 19.5200 | 20.1300 | +3.125% | 209,901 | -33.035% |
| 2025-09-25 | 20.0000 | 20.0700 | 19.0900 | 19.5200 | -6.018% | 128,509 | -30.943% |
| 2025-09-24 | 20.8700 | 21.0000 | 20.7500 | 20.7700 | +0.096% | 17,255 | -35.099% |
| 2025-09-23 | 20.9500 | 21.0100 | 20.6500 | 20.7500 | +0.484% | 72,677 | -35.036% |
| 2025-09-22 | 21.0200 | 21.0700 | 20.6200 | 20.6500 | -6.898% | 88,277 | -34.722% |
| 2025-09-19 | 22.6100 | 22.7000 | 22.1600 | 22.1800 | -3.313% | 337,706 | -39.225% |
| 2025-09-18 | 22.9100 | 23.1700 | 22.7900 | 22.9400 | +1.639% | 201,126 | -41.238% |
| 2025-09-17 | 22.5100 | 22.6320 | 22.0900 | 22.5700 | +0.579% | 425,069 | -40.275% |
| 2025-09-16 | 22.5400 | 22.5400 | 22.1300 | 22.4400 | -0.089% | 90,505 | -39.929% |
| 2025-09-15 | 22.6350 | 22.7000 | 22.3200 | 22.4600 | -3.812% | 108,072 | -39.982% |
| 2025-09-12 | 22.5900 | 23.3500 | 22.5400 | 23.3500 | +5.561% | 171,566 | -42.270% |
| 2025-09-11 | 22.0100 | 22.1750 | 21.9670 | 22.1200 | +2.407% | 16,856 | -39.060% |
| 2025-09-10 | 21.8500 | 22.2500 | 21.5000 | 21.6000 | +0.652% | 144,304 | -37.593% |
| 2025-09-09 | 21.7000 | 21.7600 | 21.3700 | 21.4600 | +0.140% | 401,584 | -37.185% |
| 2025-09-08 | 21.6900 | 21.9000 | 21.4000 | 21.4300 | -0.970% | 200,824 | -37.098% |
| 2025-09-05 | 22.3100 | 22.3500 | 21.2500 | 21.6400 | +1.406% | 107,472 | -37.708% |
| 2025-09-04 | 21.9800 | 21.9941 | 21.2900 | 21.3400 | -4.604% | 275,476 | -36.832% |
| 2025-09-03 | 21.8700 | 22.4127 | 21.8700 | 22.3700 | +4.876% | 63,999 | -39.741% |
| 2025-09-02 | 21.5100 | 21.9400 | 21.2600 | 21.3300 | -1.660% | 190,344 | -36.803% |
| 2025-08-29 | 21.9600 | 21.9600 | 21.3400 | 21.6900 | -2.253% | 312,912 | -37.852% |
| 2025-08-28 | 23.0000 | 23.0250 | 22.1800 | 22.1900 | 0.000% | 59,236 | -39.252% |