TSLW
Roundhill TSLA WeeklyPay ETF
stockBATSETF
Market OpenOct 5, 2026 1:42:13 PM EDT
18.36USD+2.398%(+0.43)81,831
18.32Bid18.34Ask0.02SpreadPre-marketOct 5, 2026 8:37:30 AM EDT
17.64USD-1.617%(-0.29)
TSLW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.18 | 18.36 | 18.06 | 18.36 | +2.398% | 81,831 | 0.000% |
| 2026-10-02 | 17.78 | 18.10 | 17.78 | 17.93 | +5.285% | 153,168 | +2.398% |
| 2026-10-01 | 17.22 | 17.26 | 17.03 | 17.03 | +0.650% | 70,875 | +7.810% |
| 2026-09-30 | 16.60 | 17.01 | 16.59 | 16.92 | -0.177% | 75,630 | +8.511% |
| 2026-09-29 | 17.25 | 17.25 | 16.89 | 16.95 | -1.339% | 117,289 | +8.319% |
| 2026-09-28 | 17.48 | 17.50 | 17.18 | 17.18 | -5.604% | 60,801 | +6.868% |
| 2026-09-25 | 18.22 | 18.22 | 18.09 | 18.20 | -1.302% | 175,663 | +0.879% |
| 2026-09-24 | 18.44 | 18.44 | 18.44 | 18.44 | -0.967% | 99,205 | -0.434% |
| 2026-09-23 | 18.59 | 18.62 | 18.59 | 18.62 | -0.054% | 42,249 | -1.396% |
| 2026-09-22 | 18.57 | 18.66 | 18.57 | 18.63 | +3.731% | 49,255 | -1.449% |
| 2026-09-18 | 18.15 | 18.15 | 17.81 | 17.96 | -0.992% | 172,457 | +2.227% |
| 2026-09-17 | 18.14 | 18.14 | 18.14 | 18.14 | +3.303% | 52,057 | +1.213% |
| 2026-09-16 | 17.89 | 17.89 | 17.56 | 17.56 | +0.343% | 53,163 | +4.556% |
| 2026-09-15 | 17.66 | 17.66 | 17.45 | 17.50 | -0.794% | 46,476 | +4.914% |
| 2026-09-14 | 17.74 | 17.74 | 17.64 | 17.64 | -2.917% | 81,046 | +4.082% |
| 2026-09-11 | 18.14 | 18.35 | 18.12 | 18.17 | -0.055% | 168,505 | +1.046% |
| 2026-09-10 | 18.18 | 18.18 | 18.18 | 18.18 | -1.142% | 27,598 | +0.990% |
| 2026-09-09 | 18.35 | 18.42 | 18.35 | 18.39 | +4.134% | 47,096 | -0.163% |
| 2026-09-08 | 17.66 | 17.66 | 17.66 | 17.66 | +0.284% | 151,065 | +3.964% |
| 2026-09-04 | 17.49 | 17.61 | 17.49 | 17.61 | -7.169% | 171,051 | +4.259% |
| 2026-09-03 | 18.88 | 19.01 | 18.88 | 18.97 | +6.633% | 131,207 | -3.216% |
| 2026-09-02 | 17.72 | 17.79 | 17.72 | 17.79 | +0.169% | 62,349 | +3.204% |
| 2026-09-01 | 17.95 | 17.97 | 17.66 | 17.76 | -3.688% | 73,395 | +3.378% |
| 2026-08-31 | 18.37 | 18.44 | 18.37 | 18.44 | +5.552% | 53,185 | -0.434% |
| 2026-08-28 | 17.47 | 17.47 | 17.47 | 17.47 | +1.334% | 58,552 | +5.094% |
| 2026-08-26 | 17.24 | 17.24 | 17.24 | 17.24 | -2.212% | 54,294 | +6.497% |
| 2026-08-25 | 17.65 | 17.70 | 17.63 | 17.63 | +0.114% | 45,926 | +4.141% |
| 2026-08-24 | 17.66 | 17.66 | 17.61 | 17.61 | +0.399% | 61,958 | +4.259% |
| 2026-08-20 | 17.33 | 17.54 | 17.33 | 17.54 | -1.792% | 37,405 | +4.675% |
| 2026-08-19 | 17.17 | 17.86 | 17.09 | 17.86 | +4.935% | 90,436 | +2.800% |
| 2026-08-18 | 16.69 | 17.19 | 16.69 | 17.02 | -0.874% | 124,158 | +7.873% |
| 2026-08-17 | 17.30 | 17.30 | 17.17 | 17.17 | -1.942% | 35,874 | +6.931% |
| 2026-08-14 | 18.05 | 18.05 | 17.24 | 17.51 | +2.758% | 88,829 | +4.854% |
| 2026-08-13 | 17.04 | 17.04 | 17.04 | 17.04 | +2.527% | 53,306 | +7.746% |
| 2026-08-12 | 16.62 | 16.64 | 16.48 | 16.62 | -2.235% | 33,166 | +10.469% |
| 2026-08-11 | 17.11 | 17.11 | 17.00 | 17.00 | +1.251% | 35,155 | +8.000% |
| 2026-08-10 | 16.81 | 16.85 | 16.68 | 16.79 | +0.299% | 28,913 | +9.351% |
| 2026-08-07 | 16.93 | 17.01 | 16.74 | 16.74 | +3.015% | 55,558 | +9.677% |
| 2026-08-06 | 16.23 | 16.25 | 16.23 | 16.25 | -1.035% | 58,981 | +12.985% |
| 2026-08-05 | 16.42 | 16.42 | 16.42 | 16.42 | -2.320% | 55,503 | +11.815% |
| 2026-08-04 | 16.45 | 16.81 | 16.45 | 16.81 | +1.941% | 79,792 | +9.221% |
| 2026-08-03 | 16.20 | 16.52 | 16.20 | 16.49 | +3.450% | 59,915 | +11.340% |
| 2026-07-31 | 15.54 | 15.94 | 15.54 | 15.94 | +0.950% | 129,063 | +15.182% |
| 2026-07-30 | 15.46 | 15.79 | 15.46 | 15.79 | +4.224% | 111,300 | +16.276% |
| 2026-07-29 | 15.33 | 15.46 | 15.15 | 15.15 | -2.947% | 148,592 | +21.188% |
| 2026-07-28 | 15.26 | 15.61 | 15.26 | 15.61 | -0.700% | 136,784 | +17.617% |
| 2026-07-27 | 15.94 | 16.01 | 15.60 | 15.72 | -2.178% | 75,057 | +16.794% |
| 2026-07-24 | 15.90 | 16.07 | 15.90 | 16.07 | -3.772% | 184,251 | +14.250% |
| 2026-07-23 | 17.65 | 17.65 | 16.30 | 16.70 | -16.708% | 262,341 | +9.940% |
| 2026-07-22 | 20.05 | 20.05 | 20.05 | 20.05 | -1.667% | 47,287 | -8.429% |
| 2026-07-21 | 20.19 | 20.55 | 20.19 | 20.39 | +2.720% | 36,662 | -9.956% |
| 2026-07-20 | 19.85 | 19.85 | 19.85 | 19.85 | -4.199% | 61,964 | -7.506% |
| 2026-07-17 | 20.81 | 20.81 | 20.72 | 20.72 | -3.268% | 45,307 | -11.390% |
| 2026-07-16 | 21.24 | 21.42 | 21.24 | 21.42 | -1.245% | 82,711 | -14.286% |
| 2026-07-15 | 21.45 | 21.69 | 21.45 | 21.69 | -1.230% | 33,910 | -15.353% |
| 2026-07-14 | 21.79 | 21.96 | 21.79 | 21.96 | -3.388% | 93,060 | -16.393% |
| 2026-07-10 | 22.73 | 22.73 | 22.73 | 22.73 | +3.885% | 54,426 | -19.226% |
| 2026-07-09 | 21.65 | 21.88 | 21.65 | 21.88 | +0.229% | 42,503 | -16.088% |
| 2026-07-08 | 21.83 | 21.83 | 21.83 | 21.83 | -2.762% | 80,102 | -15.896% |
| 2026-07-07 | 23.39 | 23.39 | 22.40 | 22.45 | -3.896% | 45,601 | -18.218% |
| 2026-07-06 | 22.92 | 23.36 | 22.92 | 23.36 | -2.909% | 74,022 | -21.404% |
| 2026-07-01 | 23.83 | 24.06 | 23.83 | 24.06 | +1.263% | 51,313 | -23.691% |
| 2026-06-30 | 23.15 | 23.99 | 23.14 | 23.76 | +2.326% | 49,698 | -22.727% |
| 2026-06-29 | 21.14 | 23.24 | 21.09 | 23.22 | +9.168% | 97,808 | -20.930% |
| 2026-06-26 | 21.01 | 21.75 | 21.01 | 21.27 | +1.868% | 55,970 | -13.681% |
| 2026-06-25 | 21.00 | 21.00 | 20.88 | 20.88 | -0.855% | 38,204 | -12.069% |
| 2026-06-24 | 21.27 | 21.46 | 20.84 | 21.06 | -1.358% | 38,921 | -12.821% |
| 2026-06-23 | 22.12 | 22.12 | 21.31 | 21.35 | -6.931% | 127,842 | -14.005% |
| 2026-06-22 | 22.80 | 23.27 | 22.80 | 22.94 | +0.526% | 138,731 | -19.965% |
| 2026-06-18 | 22.32 | 22.82 | 22.32 | 22.82 | +0.751% | 97,087 | -19.544% |
| 2026-06-17 | 23.09 | 23.09 | 22.55 | 22.65 | -2.623% | 121,505 | -18.940% |
| 2026-06-16 | 23.24 | 23.34 | 23.24 | 23.26 | -1.732% | 104,686 | -21.066% |
| 2026-06-15 | 23.95 | 23.95 | 23.62 | 23.67 | +3.453% | 86,345 | -22.433% |
| 2026-06-12 | 22.93 | 23.24 | 22.86 | 22.88 | -0.522% | 100,752 | -19.755% |
| 2026-06-11 | 22.03 | 23.00 | 22.01 | 23.00 | +5.311% | 72,594 | -20.174% |
| 2026-06-10 | 22.45 | 22.77 | 21.74 | 21.84 | -4.294% | 106,317 | -15.934% |
| 2026-06-09 | 24.06 | 24.30 | 22.01 | 22.82 | -3.632% | 120,412 | -19.544% |
| 2026-06-08 | 22.96 | 23.68 | 22.96 | 23.68 | +4.455% | 96,567 | -22.466% |
| 2026-06-05 | 24.19 | 24.19 | 22.52 | 22.67 | -8.144% | 179,596 | -19.012% |
| 2026-06-04 | 24.91 | 25.10 | 24.64 | 24.68 | -1.300% | 52,809 | -25.608% |
| 2026-06-03 | 24.52 | 25.71 | 24.52 | 25.00 | -0.120% | 102,900 | -26.575% |
| 2026-06-02 | 24.58 | 25.04 | 24.58 | 25.04 | +2.393% | 78,198 | -26.663% |
| 2026-06-01 | 25.42 | 25.42 | 24.45 | 24.45 | -6.501% | 88,323 | -24.908% |
| 2026-05-29 | 26.42 | 26.42 | 25.87 | 26.15 | -1.581% | 104,952 | -29.790% |
| 2026-05-28 | 26.46 | 26.61 | 26.46 | 26.57 | +0.302% | 160,762 | -30.900% |
| 2026-05-27 | 26.59 | 26.77 | 26.16 | 26.49 | +1.924% | 161,299 | -30.691% |
| 2026-05-26 | 25.88 | 25.99 | 25.52 | 25.99 | +1.266% | 206,675 | -29.357% |
| 2026-05-22 | 25.52 | 25.90 | 25.35 | 25.66 | +2.251% | 139,557 | -28.463% |
| 2026-05-21 | 25.05 | 25.32 | 25.05 | 25.10 | +0.280% | 67,505 | -26.853% |
| 2026-05-20 | 24.60 | 25.03 | 24.60 | 25.03 | +3.730% | 159,849 | -26.648% |
| 2026-05-19 | 24.00 | 24.16 | 23.52 | 24.13 | -1.510% | 83,102 | -23.912% |
| 2026-05-18 | 25.25 | 25.25 | 24.29 | 24.50 | -4.706% | 198,677 | -25.061% |
| 2026-05-15 | 26.11 | 26.23 | 25.71 | 25.71 | -5.824% | 130,933 | -28.588% |
| 2026-05-14 | 27.42 | 27.80 | 27.28 | 27.30 | -0.510% | 179,790 | -32.747% |
| 2026-05-13 | 26.56 | 28.01 | 26.56 | 27.44 | +2.926% | 385,450 | -33.090% |
| 2026-05-12 | 27.15 | 27.44 | 25.81 | 26.66 | -2.772% | 133,084 | -31.133% |
| 2026-05-11 | 25.58 | 27.64 | 25.42 | 27.42 | +3.628% | 210,132 | -33.042% |
| 2026-05-08 | 26.13 | 26.46 | 26.13 | 26.46 | +4.917% | 146,790 | -30.612% |
| 2026-05-07 | 24.97 | 25.32 | 24.97 | 25.22 | +3.786% | 261,755 | -27.201% |
| 2026-05-06 | 23.64 | 24.43 | 23.64 | 24.30 | +2.058% | 240,610 | -24.444% |
| 2026-05-05 | 24.18 | 24.38 | 23.66 | 23.81 | +1.752% | 99,888 | -22.890% |
| 2026-05-04 | 23.71 | 23.78 | 23.38 | 23.40 | -2.051% | 78,404 | -21.538% |
| 2026-05-01 | 23.19 | 24.24 | 23.19 | 23.89 | +2.885% | 191,383 | -23.148% |
| 2026-04-30 | 22.40 | 23.30 | 22.38 | 23.22 | +2.789% | 168,698 | -20.930% |
| 2026-04-29 | 22.62 | 22.72 | 22.49 | 22.59 | -1.569% | 212,700 | -18.725% |
| 2026-04-28 | 22.70 | 23.12 | 22.68 | 22.95 | -0.261% | 88,914 | -20.000% |
| 2026-04-27 | 22.03 | 23.07 | 22.00 | 23.01 | -0.562% | 117,769 | -20.209% |
| 2026-04-24 | 22.75 | 23.47 | 22.75 | 23.14 | +0.894% | 160,560 | -20.657% |
| 2026-04-23 | 23.36 | 23.45 | 22.61 | 22.93 | -4.338% | 221,962 | -19.948% |
| 2026-04-22 | 23.98 | 24.25 | 23.93 | 23.98 | +0.440% | 98,866 | -23.420% |
| 2026-04-21 | 24.31 | 24.34 | 23.84 | 23.87 | -1.891% | 92,596 | -23.083% |
| 2026-04-20 | 25.17 | 25.17 | 24.08 | 24.33 | -3.106% | 124,731 | -24.538% |
| 2026-04-17 | 24.52 | 25.72 | 24.52 | 25.11 | +3.675% | 148,960 | -26.882% |
| 2026-04-16 | 24.02 | 24.35 | 23.95 | 24.22 | -0.981% | 125,035 | -24.195% |
| 2026-04-15 | 23.03 | 24.59 | 23.03 | 24.46 | +9.002% | 242,351 | -24.939% |
| 2026-04-14 | 22.21 | 22.63 | 22.00 | 22.44 | +3.985% | 70,928 | -18.182% |
| 2026-04-13 | 21.42 | 21.74 | 21.33 | 21.58 | +0.325% | 162,648 | -14.921% |
| 2026-04-10 | 21.26 | 21.51 | 21.12 | 21.51 | +1.033% | 128,035 | -14.644% |
| 2026-04-09 | 20.67 | 21.39 | 20.67 | 21.29 | +0.948% | 134,229 | -13.762% |
| 2026-04-08 | 21.45 | 21.45 | 20.91 | 21.09 | -1.218% | 101,525 | -12.945% |
| 2026-04-07 | 21.39 | 21.39 | 20.68 | 21.35 | -2.064% | 190,554 | -14.005% |
| 2026-04-06 | 22.69 | 22.69 | 21.44 | 21.80 | -3.497% | 124,384 | -15.780% |
| 2026-04-02 | 23.07 | 23.24 | 22.50 | 22.59 | -6.460% | 98,397 | -18.725% |
| 2026-04-01 | 23.76 | 24.20 | 23.64 | 24.15 | +2.941% | 152,285 | -23.975% |
| 2026-03-31 | 22.75 | 23.46 | 22.73 | 23.46 | +5.628% | 189,170 | -21.739% |
| 2026-03-30 | 22.82 | 22.95 | 22.05 | 22.21 | -2.843% | 126,386 | -17.335% |
| 2026-03-27 | 23.08 | 23.28 | 22.68 | 22.86 | -3.381% | 167,334 | -19.685% |
| 2026-03-26 | 24.39 | 24.52 | 23.66 | 23.66 | -4.094% | 124,953 | -22.401% |
| 2026-03-25 | 25.05 | 25.45 | 24.65 | 24.67 | +0.859% | 103,566 | -25.578% |
| 2026-03-24 | 24.51 | 24.72 | 24.24 | 24.46 | +0.534% | 148,944 | -24.939% |
| 2026-03-23 | 23.79 | 24.64 | 23.79 | 24.33 | +3.444% | 279,086 | -24.538% |
| 2026-03-20 | 23.99 | 24.22 | 23.35 | 23.52 | -4.078% | 434,931 | -21.939% |
| 2026-03-19 | 24.80 | 24.80 | 24.50 | 24.52 | -3.805% | 291,675 | -25.122% |
| 2026-03-18 | 26.06 | 26.22 | 25.46 | 25.49 | -1.886% | 192,445 | -27.972% |
| 2026-03-17 | 25.56 | 25.99 | 25.56 | 25.98 | +0.932% | 166,094 | -29.330% |
| 2026-03-16 | 25.86 | 26.25 | 25.73 | 25.74 | +0.508% | 171,746 | -28.671% |
| 2026-03-13 | 26.23 | 26.23 | 25.61 | 25.61 | -1.234% | 183,174 | -28.309% |
| 2026-03-12 | 26.67 | 26.67 | 25.93 | 25.93 | -3.606% | 122,667 | -29.194% |
| 2026-03-11 | 27.02 | 27.51 | 26.88 | 26.90 | +2.593% | 86,390 | -31.747% |
| 2026-03-10 | 26.48 | 26.72 | 26.22 | 26.22 | +0.153% | 109,346 | -29.977% |
| 2026-03-09 | 25.69 | 26.33 | 25.03 | 26.18 | -0.229% | 131,949 | -29.870% |
| 2026-03-06 | 26.37 | 26.64 | 26.24 | 26.24 | -2.689% | 156,735 | -30.030% |
| 2026-03-05 | 26.86 | 26.96 | 26.66 | 26.96 | -0.130% | 85,004 | -31.912% |
| 2026-03-04 | 26.69 | 27.04 | 26.62 | 27.00 | +4.126% | 107,528 | -32.000% |
| 2026-03-03 | 25.92 | 26.00 | 25.86 | 25.93 | -3.228% | 123,330 | -29.194% |
| 2026-03-02 | 25.64 | 26.80 | 25.64 | 26.80 | -0.759% | 90,986 | -31.480% |
| 2026-02-27 | 26.96 | 27.19 | 26.74 | 27.00 | -1.496% | 77,234 | -32.000% |
| 2026-02-26 | 27.85 | 27.85 | 27.41 | 27.41 | -2.107% | 56,896 | -33.017% |
| 2026-02-25 | 27.79 | 28.37 | 27.79 | 28.00 | +1.726% | 33,412 | -34.429% |
| 2026-02-24 | 26.98 | 27.52 | 26.98 | 27.52 | +4.143% | 106,474 | -33.297% |
| 2026-02-23 | 27.27 | 27.27 | 26.35 | 26.43 | -5.607% | 154,303 | -30.533% |
| 2026-02-20 | 27.74 | 28.00 | 27.74 | 28.00 | -0.036% | 92,116 | -34.429% |
| 2026-02-19 | 27.52 | 28.02 | 27.52 | 28.01 | +0.107% | 76,952 | -34.452% |
| 2026-02-18 | 28.08 | 28.31 | 27.98 | 27.98 | +0.179% | 73,142 | -34.382% |
| 2026-02-17 | 27.49 | 27.93 | 27.49 | 27.93 | -2.751% | 94,570 | -34.264% |
| 2026-02-13 | 28.40 | 28.92 | 28.40 | 28.72 | +0.244% | 115,038 | -36.072% |
| 2026-02-12 | 28.93 | 28.94 | 28.62 | 28.65 | -3.340% | 126,648 | -35.916% |
| 2026-02-11 | 29.84 | 30.05 | 29.16 | 29.64 | +0.988% | 116,624 | -38.057% |
| 2026-02-10 | 29.11 | 29.39 | 29.01 | 29.35 | +2.229% | 109,149 | -37.445% |
| 2026-02-09 | 28.07 | 28.94 | 28.07 | 28.71 | +0.985% | 86,342 | -36.050% |
| 2026-02-06 | 27.79 | 28.66 | 27.75 | 28.43 | +4.369% | 159,121 | -35.420% |
| 2026-02-05 | 27.01 | 27.52 | 26.78 | 27.24 | -2.645% | 317,383 | -32.599% |
| 2026-02-04 | 29.34 | 29.34 | 27.55 | 27.98 | -4.635% | 253,833 | -34.382% |
| 2026-02-03 | 29.75 | 29.75 | 29.34 | 29.34 | -0.068% | 163,360 | -37.423% |
| 2026-02-02 | 29.29 | 29.75 | 29.18 | 29.36 | -3.500% | 153,255 | -37.466% |
| 2026-01-30 | 30.38 | 31.19 | 30.38 | 30.43 | +4.088% | 262,901 | -39.655% |
| 2026-01-29 | 29.87 | 29.87 | 29.10 | 29.23 | -4.007% | 258,323 | -37.188% |
| 2026-01-28 | 30.81 | 30.82 | 30.45 | 30.45 | -0.098% | 142,207 | -39.704% |
| 2026-01-27 | 30.69 | 30.90 | 30.48 | 30.48 | -1.199% | 166,667 | -39.764% |
| 2026-01-26 | 31.61 | 31.61 | 30.85 | 30.85 | -4.371% | 120,146 | -40.486% |
| 2026-01-23 | 31.94 | 32.43 | 31.94 | 32.26 | -0.062% | 139,591 | -43.087% |
| 2026-01-22 | 31.12 | 32.29 | 31.12 | 32.28 | +4.907% | 171,833 | -43.123% |
| 2026-01-21 | 30.02 | 31.31 | 29.84 | 30.77 | +3.117% | 155,437 | -40.331% |
| 2026-01-20 | 30.26 | 30.34 | 29.69 | 29.84 | -5.719% | 225,720 | -38.472% |
| 2026-01-16 | 32.22 | 32.22 | 31.65 | 31.65 | -0.177% | 216,660 | -41.991% |
| 2026-01-15 | 32.22 | 32.22 | 31.69 | 31.71 | -0.483% | 106,984 | -42.093% |
| 2026-01-14 | 31.89 | 31.89 | 31.44 | 31.86 | -1.879% | 188,938 | -42.373% |
| 2026-01-13 | 32.60 | 32.85 | 32.31 | 32.47 | -0.521% | 146,536 | -43.455% |
| 2026-01-12 | 32.12 | 32.97 | 32.12 | 32.64 | +0.215% | 194,974 | -43.750% |
| 2026-01-09 | 31.59 | 32.76 | 31.59 | 32.57 | +2.777% | 193,405 | -43.629% |
| 2026-01-08 | 31.16 | 31.69 | 31.16 | 31.69 | +1.052% | 205,477 | -42.064% |
| 2026-01-07 | 31.82 | 31.85 | 31.36 | 31.36 | -0.350% | 162,934 | -41.454% |
| 2026-01-06 | 32.53 | 32.53 | 31.19 | 31.47 | -4.953% | 259,592 | -41.659% |
| 2026-01-05 | 32.67 | 33.51 | 32.61 | 33.11 | +2.413% | 239,975 | -44.548% |
| 2026-01-02 | 33.64 | 33.64 | 32.10 | 32.33 | -3.218% | 377,392 | -43.211% |
| 2025-12-31 | 33.90 | 33.90 | 33.37 | 33.41 | -1.256% | 176,551 | -45.038% |
| 2025-12-30 | 34.02 | 34.51 | 33.83 | 33.83 | -1.341% | 188,561 | -45.729% |
| 2025-12-29 | 35.12 | 35.12 | 34.27 | 34.29 | -5.198% | 199,733 | -46.457% |
| 2025-12-26 | 37.01 | 37.01 | 36.15 | 36.17 | -1.845% | 268,542 | -49.240% |
| 2025-12-24 | 37.00 | 37.00 | 36.61 | 36.85 | -0.808% | 127,806 | -50.176% |
| 2025-12-23 | 37.24 | 37.42 | 36.98 | 37.15 | -0.933% | 172,471 | -50.579% |
| 2025-12-22 | 37.33 | 38.04 | 37.33 | 37.50 | +0.888% | 341,392 | -51.040% |
| 2025-12-19 | 37.96 | 37.96 | 36.70 | 37.17 | -0.801% | 523,112 | -50.605% |
| 2025-12-18 | 37.94 | 38.03 | 37.47 | 37.47 | +4.199% | 241,051 | -51.001% |
| 2025-12-17 | 38.34 | 38.35 | 35.96 | 35.96 | -5.443% | 404,900 | -48.943% |
| 2025-12-16 | 36.34 | 38.15 | 36.01 | 38.03 | +3.596% | 260,212 | -51.722% |
| 2025-12-15 | 36.78 | 37.25 | 36.50 | 36.71 | +2.916% | 358,603 | -49.986% |
| 2025-12-12 | 35.83 | 35.83 | 34.16 | 35.67 | +3.092% | 351,624 | -48.528% |
| 2025-12-11 | 34.18 | 34.60 | 34.18 | 34.60 | -1.086% | 89,356 | -46.936% |
| 2025-12-10 | 34.49 | 35.42 | 34.42 | 34.98 | +1.627% | 195,488 | -47.513% |
| 2025-12-09 | 34.03 | 34.99 | 34.03 | 34.42 | +1.504% | 183,135 | -46.659% |
| 2025-12-08 | 34.69 | 34.69 | 33.59 | 33.91 | -5.173% | 233,672 | -45.857% |
| 2025-12-05 | 36.10 | 36.10 | 35.76 | 35.76 | -0.223% | 244,631 | -48.658% |
| 2025-12-04 | 35.28 | 35.84 | 35.26 | 35.84 | +2.546% | 163,637 | -48.772% |
| 2025-12-03 | 34.57 | 35.08 | 34.57 | 34.95 | +4.829% | 236,169 | -47.468% |
| 2025-12-02 | 33.49 | 33.49 | 32.88 | 33.34 | -0.623% | 219,432 | -44.931% |
| 2025-12-01 | 33.33 | 33.55 | 33.33 | 33.55 | -0.537% | 221,295 | -45.274% |
| 2025-11-28 | 33.86 | 33.86 | 33.73 | 33.73 | +0.507% | 189,245 | -45.568% |
| 2025-11-26 | 33.12 | 33.59 | 32.76 | 33.56 | +1.975% | 260,678 | -45.292% |
| 2025-11-25 | 32.11 | 32.91 | 32.11 | 32.91 | +0.519% | 250,902 | -44.211% |
| 2025-11-24 | 31.25 | 32.92 | 31.25 | 32.74 | +7.186% | 363,482 | -43.922% |
| 2025-11-21 | 31.63 | 31.66 | 30.00 | 30.55 | -1.436% | 806,717 | -39.892% |
| 2025-11-20 | 32.90 | 33.25 | 30.99 | 30.99 | -2.822% | 530,781 | -40.755% |
| 2025-11-19 | 32.26 | 32.26 | 31.43 | 31.89 | +1.014% | 213,547 | -42.427% |
| 2025-11-18 | 32.12 | 32.15 | 31.22 | 31.57 | -2.381% | 355,129 | -41.844% |
| 2025-11-17 | 31.66 | 33.04 | 31.62 | 32.34 | +0.186% | 610,781 | -43.228% |
| 2025-11-14 | 30.75 | 32.80 | 30.75 | 32.28 | +0.970% | 736,580 | -43.123% |
| 2025-11-13 | 33.88 | 34.03 | 31.60 | 31.97 | -8.053% | 400,164 | -42.571% |
| 2025-11-12 | 34.85 | 34.94 | 34.57 | 34.77 | -2.383% | 250,341 | -47.196% |
| 2025-11-11 | 35.38 | 35.75 | 35.20 | 35.62 | -1.551% | 154,871 | -48.454% |
| 2025-11-10 | 35.42 | 36.40 | 35.30 | 36.18 | +2.551% | 342,589 | -49.254% |
| 2025-11-07 | 35.02 | 35.76 | 35.00 | 35.28 | -4.416% | 482,928 | -47.959% |
| 2025-11-06 | 38.52 | 38.52 | 36.70 | 36.91 | -4.130% | 308,916 | -50.257% |
| 2025-11-05 | 37.57 | 38.60 | 37.51 | 38.50 | +4.733% | 226,549 | -52.312% |
| 2025-11-04 | 38.00 | 38.00 | 36.76 | 36.76 | -6.129% | 273,689 | -50.054% |
| 2025-11-03 | 37.95 | 39.37 | 37.95 | 39.16 | +1.820% | 468,302 | -53.115% |
| 2025-10-31 | 38.03 | 38.46 | 37.72 | 38.46 | +4.426% | 443,512 | -52.262% |
| 2025-10-30 | 37.95 | 37.95 | 36.83 | 36.83 | -5.346% | 269,924 | -50.149% |
| 2025-10-29 | 39.20 | 39.20 | 38.65 | 38.91 | +0.206% | 317,155 | -52.814% |
| 2025-10-28 | 37.94 | 39.35 | 37.94 | 38.83 | +2.077% | 430,858 | -52.717% |
| 2025-10-27 | 37.58 | 38.59 | 37.56 | 38.04 | +2.589% | 406,960 | -51.735% |
| 2025-10-24 | 38.38 | 38.38 | 36.70 | 37.08 | -3.913% | 661,414 | -50.485% |
| 2025-10-23 | 35.50 | 38.64 | 35.50 | 38.59 | +2.756% | 367,953 | -52.423% |
| 2025-10-22 | 37.85 | 37.85 | 36.98 | 37.55 | -1.145% | 276,270 | -51.112% |
| 2025-10-21 | 38.34 | 38.38 | 37.99 | 37.99 | -1.093% | 177,431 | -51.671% |
| 2025-10-20 | 38.11 | 38.51 | 38.10 | 38.41 | +0.445% | 406,746 | -52.200% |
| 2025-10-17 | 36.91 | 38.33 | 36.91 | 38.24 | +2.989% | 512,348 | -51.987% |
| 2025-10-16 | 37.74 | 38.09 | 37.07 | 37.13 | -1.746% | 313,327 | -50.552% |
| 2025-10-15 | 37.53 | 38.24 | 37.21 | 37.79 | +1.422% | 261,623 | -51.416% |
| 2025-10-14 | 36.48 | 37.62 | 36.21 | 37.26 | -3.671% | 180,358 | -50.725% |
| 2025-10-13 | 38.56 | 38.68 | 38.26 | 38.68 | +6.322% | 345,528 | -52.534% |
| 2025-10-10 | 38.72 | 38.72 | 36.29 | 36.38 | -6.092% | 450,808 | -49.533% |
| 2025-10-09 | 38.32 | 38.79 | 38.14 | 38.74 | -0.895% | 325,650 | -52.607% |
| 2025-10-08 | 38.92 | 39.20 | 38.92 | 39.09 | +1.453% | 258,250 | -53.031% |
| 2025-10-07 | 39.50 | 40.16 | 38.42 | 38.53 | -5.145% | 387,639 | -52.349% |
| 2025-10-06 | 39.57 | 40.62 | 39.57 | 40.62 | +4.154% | 466,325 | -54.801% |
| 2025-10-03 | 40.39 | 40.39 | 37.98 | 39.00 | -1.862% | 794,402 | -52.923% |
| 2025-10-02 | 43.13 | 43.13 | 39.66 | 39.74 | -6.119% | 476,314 | -53.800% |
| 2025-10-01 | 41.22 | 42.51 | 41.22 | 42.33 | +4.005% | 240,533 | -56.627% |
| 2025-09-30 | 40.08 | 40.72 | 39.61 | 40.70 | +0.320% | 276,347 | -54.889% |
| 2025-09-29 | 40.28 | 40.57 | 40.28 | 40.57 | -1.481% | 252,996 | -54.745% |
| 2025-09-26 | 40.20 | 41.18 | 39.24 | 41.18 | +4.917% | 408,376 | -55.415% |
| 2025-09-25 | 39.78 | 39.94 | 39.21 | 39.25 | -5.285% | 400,608 | -53.223% |
| 2025-09-24 | 39.99 | 41.52 | 39.99 | 41.44 | +4.911% | 339,419 | -55.695% |
| 2025-09-23 | 40.32 | 40.42 | 39.42 | 39.50 | -2.349% | 149,989 | -53.519% |
| 2025-09-22 | 40.34 | 41.55 | 40.29 | 40.45 | +0.923% | 482,270 | -54.611% |
| 2025-09-19 | 40.24 | 40.24 | 39.68 | 40.08 | +2.625% | 498,142 | -54.192% |
| 2025-09-18 | 39.80 | 40.23 | 39.01 | 39.05 | -2.363% | 413,717 | -52.989% |
| 2025-09-17 | 38.81 | 40.11 | 38.65 | 40.00 | +1.266% | 283,570 | -54.100% |
| 2025-09-16 | 38.79 | 39.58 | 38.79 | 39.50 | +3.160% | 282,252 | -53.519% |
| 2025-09-15 | 39.33 | 39.56 | 38.12 | 38.29 | +3.319% | 496,415 | -52.050% |
| 2025-09-12 | 34.96 | 37.16 | 34.96 | 37.06 | +8.648% | 569,838 | -50.459% |
| 2025-09-11 | 31.99 | 34.11 | 31.99 | 34.11 | +7.332% | 388,813 | -46.174% |
| 2025-09-10 | 32.21 | 32.60 | 31.78 | 31.78 | +0.094% | 209,449 | -42.228% |
| 2025-09-09 | 31.74 | 31.79 | 31.69 | 31.75 | -0.031% | 230,894 | -42.173% |
| 2025-09-08 | 32.52 | 32.52 | 31.65 | 31.76 | -2.547% | 247,527 | -42.191% |
| 2025-09-05 | 32.43 | 32.91 | 31.94 | 32.59 | +4.422% | 435,798 | -43.664% |
| 2025-09-04 | 30.82 | 31.23 | 30.56 | 31.21 | +1.661% | 181,835 | -41.173% |
| 2025-09-03 | 30.58 | 31.57 | 30.26 | 30.70 | +1.555% | 317,578 | -40.195% |
| 2025-09-02 | 30.30 | 30.30 | 30.08 | 30.23 | -5.649% | 330,480 | -39.266% |
| 2025-08-29 | 33.44 | 33.44 | 31.79 | 32.04 | -4.014% | 993,061 | -42.697% |
| 2025-08-28 | 33.98 | 33.98 | 33.33 | 33.38 | -1.272% | 138,029 | -44.997% |
| 2025-08-27 | 34.14 | 34.14 | 33.81 | 33.81 | -0.734% | 97,026 | -45.697% |
| 2025-08-26 | 33.45 | 34.06 | 33.37 | 34.06 | +1.702% | 114,955 | -46.095% |
| 2025-08-25 | 33.23 | 33.77 | 33.23 | 33.49 | +0.813% | 241,107 | -45.178% |
| 2025-08-22 | 32.87 | 33.22 | 32.81 | 33.22 | +7.822% | 235,602 | -44.732% |
| 2025-08-21 | 31.10 | 31.10 | 30.81 | 30.81 | -1.408% | 99,090 | -40.409% |
| 2025-08-20 | 30.63 | 31.31 | 30.34 | 31.25 | -2.007% | 176,363 | -41.248% |
| 2025-08-19 | 32.75 | 32.90 | 31.80 | 31.89 | -2.088% | 214,005 | -42.427% |
| 2025-08-18 | 32.09 | 32.57 | 32.09 | 32.57 | -1.243% | 123,430 | -43.629% |
| 2025-08-15 | 33.57 | 33.57 | 32.84 | 32.98 | -1.508% | 145,925 | -44.330% |
| 2025-08-14 | 33.61 | 34.01 | 32.95 | 33.48 | -1.341% | 165,292 | -45.169% |
| 2025-08-13 | 34.37 | 34.99 | 33.83 | 33.94 | -0.557% | 131,027 | -45.905% |
| 2025-08-12 | 34.20 | 34.25 | 33.22 | 34.13 | +0.560% | 101,830 | -46.206% |
| 2025-08-11 | 34.03 | 34.56 | 33.91 | 33.94 | +1.404% | 182,493 | -45.905% |
| 2025-08-08 | 32.86 | 33.56 | 32.86 | 33.47 | +2.890% | 216,119 | -45.145% |
| 2025-08-07 | 32.41 | 32.53 | 31.94 | 32.53 | +0.900% | 107,437 | -43.560% |
| 2025-08-06 | 31.09 | 32.24 | 31.09 | 32.24 | +4.269% | 87,540 | -43.052% |
| 2025-08-05 | 30.92 | 30.98 | 30.64 | 30.92 | -0.451% | 70,148 | -40.621% |
| 2025-08-04 | 30.95 | 31.06 | 30.45 | 31.06 | +1.803% | 95,693 | -40.889% |
| 2025-08-01 | 30.55 | 31.03 | 30.30 | 30.51 | -2.180% | 111,632 | -39.823% |
| 2025-07-31 | 32.61 | 32.61 | 31.19 | 31.19 | -4.090% | 123,277 | -41.135% |
| 2025-07-30 | 33.09 | 33.09 | 32.10 | 32.52 | -0.884% | 110,432 | -43.542% |
| 2025-07-29 | 32.80 | 33.07 | 32.52 | 32.81 | -1.412% | 133,391 | -44.041% |
| 2025-07-28 | 33.57 | 33.62 | 33.28 | 33.28 | +2.039% | 148,109 | -44.832% |
| 2025-07-25 | 32.14 | 32.85 | 32.14 | 32.62 | +4.301% | 194,479 | -43.707% |
| 2025-07-24 | 31.25 | 31.51 | 30.80 | 31.27 | -9.911% | 343,193 | -41.286% |
| 2025-07-23 | 34.47 | 34.72 | 34.47 | 34.71 | +0.115% | 25,637 | -47.105% |
| 2025-07-22 | 34.21 | 34.96 | 33.73 | 34.67 | +1.345% | 125,407 | -47.044% |
| 2025-07-21 | 34.65 | 34.65 | 34.13 | 34.21 | -1.497% | 87,737 | -46.331% |
| 2025-07-18 | 33.94 | 34.73 | 33.94 | 34.73 | +3.983% | 80,629 | -47.135% |
| 2025-07-17 | 33.69 | 33.76 | 33.40 | 33.40 | -1.064% | 93,950 | -45.029% |
| 2025-07-16 | 33.92 | 33.92 | 33.72 | 33.76 | +4.259% | 80,000 | -45.615% |
| 2025-07-15 | 33.26 | 33.26 | 32.38 | 32.38 | -2.382% | 98,733 | -43.298% |
| 2025-07-14 | 33.16 | 33.17 | 33.01 | 33.17 | +0.181% | 104,620 | -44.649% |
| 2025-07-11 | 32.40 | 33.12 | 32.40 | 33.11 | +1.378% | 118,041 | -44.548% |
| 2025-07-10 | 31.89 | 32.67 | 31.89 | 32.66 | +5.593% | 154,718 | -43.784% |
| 2025-07-09 | 31.08 | 31.08 | 30.75 | 30.93 | -0.579% | 90,004 | -40.640% |
| 2025-07-08 | 31.74 | 31.74 | 31.11 | 31.11 | +1.551% | 102,318 | -40.984% |
| 2025-07-07 | 30.51 | 30.77 | 30.04 | 30.64 | -8.498% | 220,381 | -40.069% |
| 2025-07-03 | 34.08 | 34.08 | 33.48 | 33.48 | -1.005% | 61,598 | -45.161% |
| 2025-07-02 | 33.03 | 33.96 | 33.03 | 33.82 | +5.853% | 88,484 | -45.713% |
| 2025-07-01 | 32.43 | 32.43 | 31.92 | 31.95 | -6.552% | 139,695 | -42.535% |
| 2025-06-30 | 34.36 | 34.36 | 34.19 | 34.19 | -3.459% | 113,128 | -46.300% |
| 2025-06-27 | 35.89 | 35.89 | 35.15 | 35.41 | -0.882% | 123,725 | -48.158% |
| 2025-06-26 | 36.12 | 36.12 | 35.73 | 35.73 | -0.692% | 78,766 | -48.615% |
| 2025-06-25 | 37.15 | 37.15 | 35.57 | 35.98 | -4.514% | 113,130 | -48.970% |
| 2025-06-24 | 38.54 | 38.57 | 37.68 | 37.68 | -2.811% | 75,331 | -51.274% |
| 2025-06-23 | 39.45 | 39.45 | 38.38 | 38.77 | +8.055% | 86,839 | -52.644% |
| 2025-06-20 | 35.71 | 36.12 | 35.66 | 35.88 | -0.472% | 111,196 | -48.829% |
| 2025-06-18 | 35.82 | 36.05 | 35.82 | 36.05 | +2.459% | 22,481 | -49.071% |
| 2025-06-17 | 35.93 | 35.93 | 35.16 | 35.18 | -4.285% | 52,902 | -47.819% |
| 2025-06-16 | 36.65 | 36.98 | 36.65 | 36.76 | +0.878% | 35,382 | -50.054% |
| 2025-06-13 | 36.53 | 36.91 | 36.42 | 36.44 | +2.044% | 78,052 | -49.616% |
| 2025-06-12 | 36.45 | 36.45 | 35.60 | 35.71 | -2.378% | 54,360 | -48.586% |
| 2025-06-11 | 36.62 | 36.62 | 36.58 | 36.58 | -0.055% | 58,527 | -49.809% |
| 2025-06-10 | 35.60 | 36.60 | 35.60 | 36.60 | +7.215% | 71,138 | -49.836% |
| 2025-06-09 | 31.30 | 34.29 | 30.84 | 34.14 | +3.101% | 81,569 | -46.217% |
| 2025-06-06 | 34.03 | 34.03 | 33.11 | 33.11 | +4.070% | 89,716 | -44.548% |
| 2025-06-05 | 36.22 | 36.22 | 31.66 | 31.82 | -16.584% | 152,448 | -42.291% |
| 2025-06-04 | 38.00 | 38.20 | 38.00 | 38.14 | -4.267% | 55,355 | -51.862% |
| 2025-06-03 | 40.47 | 40.47 | 39.84 | 39.84 | +1.014% | 30,411 | -53.916% |
| 2025-06-02 | 39.27 | 39.44 | 38.85 | 39.44 | -18.529% | 38,301 | -53.448% |
| 2025-02-21 | 48.41 | 48.41 | 48.41 | 48.41 | -0.247% | 114 | -62.074% |
| 2025-02-20 | 48.53 | 48.53 | 48.53 | 48.53 | 0.000% | 216 | -62.168% |
| 2025-02-19 | 48.44 | 48.65 | 48.44 | 48.53 | +0.186% | 545 | -62.168% |
| 2025-02-18 | 48.44 | 48.44 | 48.44 | 48.44 | -0.452% | 92 | -62.097% |
| 2025-02-14 | 47.84 | 48.66 | 47.43 | 48.66 | +0.289% | 333 | -62.269% |
| 2025-02-13 | 48.52 | 48.52 | 48.52 | 48.52 | +9.009% | 232 | -62.160% |
| 2025-02-12 | 44.31 | 45.74 | 44.31 | 44.51 | +3.680% | 522 | -58.751% |
| 2025-02-11 | 46.03 | 46.03 | 42.93 | 42.93 | -9.545% | 834 | -57.233% |
| 2025-02-10 | 49.74 | 49.74 | 47.46 | 47.46 | -4.681% | 1,349 | -61.315% |
| 2025-02-07 | 51.84 | 53.19 | 49.77 | 49.79 | -5.161% | 3,670 | -63.126% |
| 2025-02-06 | 51.88 | 52.50 | 51.39 | 52.50 | -1.940% | 500 | -65.029% |
| 2025-02-05 | 54.52 | 54.52 | 53.54 | 53.54 | -5.436% | 527 | -65.707% |
| 2025-02-04 | 56.62 | 56.62 | 56.62 | 56.62 | +3.295% | 243 | -67.571% |
| 2025-02-03 | 55.50 | 55.50 | 54.81 | 54.81 | -7.610% | 759 | -66.503% |
| 2025-01-31 | 59.32 | 59.32 | 59.32 | 59.32 | +1.514% | 84 | -69.052% |
| 2025-01-30 | 59.63 | 59.63 | 55.47 | 58.44 | +4.496% | 2,345 | -68.583% |
| 2025-01-29 | 56.31 | 56.31 | 55.93 | 55.93 | -3.587% | 206 | -67.171% |
| 2025-01-28 | 57.82 | 58.01 | 57.82 | 58.01 | +0.690% | 730 | -68.348% |
| 2025-01-27 | 56.97 | 58.00 | 56.97 | 57.61 | -3.796% | 735 | -68.130% |
| 2025-01-24 | 59.88 | 59.88 | 59.88 | 59.88 | -2.055% | 28 | -69.340% |
| 2025-01-23 | 61.00 | 61.22 | 60.86 | 61.14 | -1.022% | 695 | -69.970% |
| 2025-01-22 | 62.37 | 62.65 | 61.77 | 61.77 | -3.030% | 4,568 | -70.277% |
| 2025-01-21 | 61.52 | 63.70 | 61.52 | 63.70 | -1.194% | 4,794 | -71.177% |
| 2025-01-17 | 66.63 | 67.21 | 64.47 | 64.47 | +4.676% | 6,439 | -71.522% |
| 2025-01-16 | 61.59 | 61.59 | 61.59 | 61.59 | -4.777% | 73 | -70.190% |
| 2025-01-15 | 62.60 | 64.68 | 62.60 | 64.68 | +11.778% | 382 | -71.614% |
| 2025-01-14 | 63.05 | 63.37 | 57.86 | 57.86 | -2.239% | 686 | -68.271% |
| 2025-01-13 | 59.19 | 59.19 | 59.19 | 59.19 | +2.822% | 133 | -68.981% |
| 2025-01-10 | 57.25 | 57.65 | 55.65 | 57.57 | -0.104% | 1,781 | -68.106% |
| 2025-01-08 | 57.79 | 57.98 | 57.63 | 57.63 | +0.288% | 2,699 | -68.139% |
| 2025-01-07 | 59.02 | 59.02 | 56.56 | 57.46 | -5.947% | 1,713 | -68.047% |
| 2025-01-06 | 64.05 | 64.05 | 59.77 | 61.09 | +0.054% | 2,174 | -69.947% |
| 2025-01-03 | 55.80 | 61.06 | 55.80 | 61.06 | +12.990% | 3,784 | -69.931% |
| 2025-01-02 | 56.61 | 56.61 | 53.00 | 54.04 | -9.495% | 2,060 | -66.025% |
| 2024-12-31 | 64.04 | 64.04 | 59.54 | 59.71 | -4.724% | 2,418 | -69.251% |
| 2024-12-30 | 64.53 | 64.53 | 62.67 | 62.67 | -5.232% | 1,965 | -70.704% |
| 2024-12-27 | 69.03 | 69.03 | 65.64 | 66.13 | 0.000% | 2,603 | -72.237% |