WDNA
WisdomTree BioRevolution Fund
stockBATSETF
At CloseOct 2, 2026 12:23:08 PM EDT
23.49USD-0.603%(-0.14)2,457
WDNA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.71 | 23.71 | 23.48 | 23.68 | +0.201% | 2,457 | 0.000% |
| 2026-10-01 | 23.93 | 23.97 | 23.63 | 23.63 | -1.923% | 2,092 | +0.201% |
| 2026-09-30 | 23.97 | 24.29 | 23.97 | 24.10 | -0.142% | 992 | -1.726% |
| 2026-09-29 | 23.86 | 24.13 | 23.86 | 24.13 | +0.752% | 1,222 | -1.865% |
| 2026-09-28 | 23.89 | 23.95 | 23.68 | 23.95 | +0.084% | 863 | -1.127% |
| 2026-09-25 | 24.02 | 24.02 | 23.64 | 23.93 | -0.084% | 1,327 | -1.045% |
| 2026-09-24 | 23.34 | 23.95 | 23.34 | 23.95 | +3.077% | 1,224 | -1.127% |
| 2026-09-23 | 24.00 | 24.00 | 23.20 | 23.23 | -2.867% | 1,797 | +1.915% |
| 2026-09-22 | 23.23 | 23.95 | 23.23 | 23.92 | +2.080% | 3,093 | -1.006% |
| 2026-09-21 | 23.04 | 23.50 | 23.04 | 23.43 | +1.484% | 1,077 | +1.053% |
| 2026-09-18 | 23.41 | 23.41 | 23.08 | 23.09 | -0.851% | 2,225 | +2.552% |
| 2026-09-17 | 23.08 | 23.40 | 23.01 | 23.29 | +4.594% | 2,674 | +1.679% |
| 2026-09-16 | 22.20 | 22.27 | 22.20 | 22.27 | -0.133% | 258 | +6.350% |
| 2026-09-15 | 22.18 | 22.31 | 22.18 | 22.30 | -0.713% | 1,121 | +6.209% |
| 2026-09-14 | 22.13 | 22.46 | 22.13 | 22.46 | +1.431% | 1,464 | +5.452% |
| 2026-09-11 | 22.30 | 22.30 | 22.14 | 22.14 | +0.131% | 327 | +6.961% |
| 2026-09-10 | 22.40 | 22.40 | 22.11 | 22.11 | -1.601% | 39,648 | +7.101% |
| 2026-09-09 | 22.81 | 22.81 | 22.44 | 22.47 | -1.140% | 673 | +5.386% |
| 2026-09-08 | 22.75 | 22.75 | 22.73 | 22.73 | -1.521% | 2,937 | +4.185% |
| 2026-09-04 | 23.52 | 23.63 | 22.99 | 23.08 | -1.494% | 4,429 | +2.600% |
| 2026-09-03 | 23.40 | 23.43 | 23.20 | 23.43 | -0.170% | 2,288 | +1.067% |
| 2026-09-02 | 23.51 | 23.85 | 23.46 | 23.47 | +1.077% | 2,711 | +0.895% |
| 2026-09-01 | 23.26 | 23.26 | 23.15 | 23.22 | +0.301% | 1,037 | +1.981% |
| 2026-08-31 | 22.86 | 23.15 | 22.40 | 23.15 | -0.150% | 2,052 | +2.288% |
| 2026-08-28 | 23.26 | 23.28 | 23.19 | 23.19 | -2.744% | 1,114 | +2.135% |
| 2026-08-27 | 23.85 | 23.92 | 23.84 | 23.84 | -0.254% | 424 | -0.668% |
| 2026-08-26 | 23.86 | 23.98 | 23.75 | 23.90 | -0.727% | 20,902 | -0.921% |
| 2026-08-25 | 23.77 | 24.20 | 23.77 | 24.07 | +3.609% | 6,049 | -1.641% |
| 2026-08-24 | 23.66 | 23.66 | 23.01 | 23.24 | -1.812% | 2,609 | +1.910% |
| 2026-08-21 | 23.75 | 23.78 | 23.22 | 23.66 | +2.004% | 10,265 | +0.063% |
| 2026-08-20 | 24.09 | 24.09 | 23.13 | 23.20 | -3.307% | 4,634 | +2.069% |
| 2026-08-19 | 22.00 | 23.99 | 22.00 | 23.99 | +12.224% | 8,018 | -1.306% |
| 2026-08-18 | 21.32 | 21.38 | 21.32 | 21.38 | -0.305% | 2,857 | +10.758% |
| 2026-08-17 | 21.10 | 21.45 | 21.10 | 21.45 | +1.484% | 1,621 | +10.419% |
| 2026-08-14 | 21.13 | 21.13 | 21.13 | 21.13 | -0.442% | 86 | +12.058% |
| 2026-08-13 | 21.34 | 21.37 | 21.23 | 21.23 | -0.663% | 1,206 | +11.562% |
| 2026-08-12 | 21.38 | 21.38 | 21.37 | 21.37 | +0.640% | 212 | +10.823% |
| 2026-08-11 | 21.69 | 21.69 | 21.23 | 21.23 | -0.002% | 1,527 | +11.531% |
| 2026-08-10 | 21.23 | 21.23 | 21.23 | 21.23 | +1.746% | 355 | +11.529% |
| 2026-08-07 | 20.63 | 20.87 | 20.63 | 20.87 | +2.821% | 2,780 | +13.477% |
| 2026-08-06 | 20.23 | 20.30 | 20.23 | 20.30 | +0.387% | 179 | +16.678% |
| 2026-08-05 | 20.13 | 20.22 | 20.13 | 20.22 | +1.338% | 653 | +17.129% |
| 2026-08-04 | 19.89 | 19.95 | 19.89 | 19.95 | +2.203% | 326 | +18.697% |
| 2026-08-03 | 19.50 | 19.52 | 19.40 | 19.52 | +0.359% | 3,826 | +21.311% |
| 2026-07-31 | 19.45 | 19.45 | 19.45 | 19.45 | -2.295% | 97 | +21.747% |
| 2026-07-30 | 19.62 | 19.91 | 19.48 | 19.91 | +1.731% | 2,851 | +18.953% |
| 2026-07-29 | 19.88 | 19.88 | 19.54 | 19.57 | -0.950% | 2,775 | +21.013% |
| 2026-07-28 | 19.64 | 19.76 | 19.64 | 19.76 | +0.354% | 487 | +19.864% |
| 2026-07-27 | 19.92 | 19.92 | 19.69 | 19.69 | +0.141% | 277 | +20.288% |
| 2026-07-24 | 19.66 | 19.66 | 19.66 | 19.66 | -1.757% | 88 | +20.457% |
| 2026-07-23 | 20.01 | 20.01 | 20.01 | 20.01 | +0.915% | 67 | +18.341% |
| 2026-07-22 | 19.89 | 19.89 | 19.83 | 19.83 | -0.602% | 644 | +19.424% |
| 2026-07-21 | 19.83 | 19.95 | 19.82 | 19.95 | +1.875% | 991 | +18.705% |
| 2026-07-20 | 19.90 | 19.90 | 19.58 | 19.58 | -2.178% | 4,910 | +20.931% |
| 2026-07-17 | 20.02 | 20.02 | 20.02 | 20.02 | +0.947% | 55 | +18.297% |
| 2026-07-16 | 19.83 | 19.83 | 19.83 | 19.83 | -2.079% | 163 | +19.417% |
| 2026-07-15 | 20.12 | 20.25 | 20.12 | 20.25 | +0.275% | 247 | +16.934% |
| 2026-07-14 | 20.20 | 20.20 | 20.20 | 20.20 | -0.368% | 59 | +17.256% |
| 2026-07-13 | 20.31 | 20.31 | 20.27 | 20.27 | -1.118% | 305 | +16.824% |
| 2026-07-10 | 20.77 | 20.77 | 20.41 | 20.50 | -3.317% | 1,365 | +15.518% |
| 2026-07-09 | 19.08 | 21.27 | 19.08 | 21.20 | +0.636% | 2,390 | +11.687% |
| 2026-07-08 | 21.16 | 21.16 | 21.07 | 21.07 | -1.553% | 368 | +12.396% |
| 2026-07-07 | 21.43 | 21.43 | 21.14 | 21.40 | +0.807% | 2,190 | +10.651% |
| 2026-07-06 | 20.88 | 21.26 | 20.88 | 21.23 | +0.440% | 6,334 | +11.544% |
| 2026-07-02 | 20.40 | 21.14 | 20.40 | 21.14 | +2.288% | 4,114 | +12.035% |
| 2026-07-01 | 21.70 | 21.70 | 20.66 | 20.66 | +0.337% | 3,610 | +14.599% |
| 2026-06-30 | 21.54 | 21.54 | 20.52 | 20.59 | +0.259% | 2,279 | +14.985% |
| 2026-06-29 | 21.12 | 21.12 | 20.32 | 20.54 | +1.346% | 993 | +15.283% |
| 2026-06-26 | 20.57 | 20.57 | 20.24 | 20.27 | +2.086% | 1,629 | +16.835% |
| 2026-06-25 | 19.72 | 19.91 | 19.61 | 19.85 | +1.331% | 1,504 | +19.272% |
| 2026-06-24 | 19.59 | 19.59 | 19.59 | 19.59 | +2.456% | 198 | +20.859% |
| 2026-06-23 | 19.12 | 19.12 | 19.12 | 19.12 | +0.489% | 184 | +23.827% |
| 2026-06-22 | 19.00 | 19.05 | 19.00 | 19.03 | +0.901% | 2,650 | +24.432% |
| 2026-06-18 | 18.76 | 18.86 | 18.76 | 18.86 | +0.511% | 369 | +25.554% |
| 2026-06-17 | 18.60 | 18.97 | 18.60 | 18.76 | +2.283% | 3,214 | +26.196% |
| 2026-06-16 | 18.35 | 18.35 | 18.35 | 18.35 | +0.184% | 139 | +29.077% |
| 2026-06-15 | 18.34 | 18.34 | 18.31 | 18.31 | +1.682% | 185 | +29.314% |
| 2026-06-12 | 18.17 | 18.17 | 18.01 | 18.01 | -0.082% | 208 | +31.489% |
| 2026-06-11 | 18.31 | 18.31 | 17.86 | 18.02 | +2.213% | 1,048 | +31.381% |
| 2026-06-10 | 17.76 | 17.79 | 17.28 | 17.63 | -1.555% | 874 | +34.288% |
| 2026-06-09 | 17.88 | 17.91 | 17.60 | 17.91 | +1.331% | 896 | +32.200% |
| 2026-06-08 | 19.10 | 19.10 | 17.68 | 17.68 | -0.522% | 2,466 | +33.959% |
| 2026-06-05 | 18.17 | 18.22 | 17.70 | 17.77 | -3.361% | 3,139 | +33.261% |
| 2026-06-04 | 18.55 | 18.55 | 18.38 | 18.39 | +2.940% | 724 | +28.782% |
| 2026-06-03 | 17.54 | 17.89 | 17.54 | 17.86 | +1.243% | 1,123 | +32.567% |
| 2026-06-02 | 17.79 | 17.79 | 17.59 | 17.64 | -2.609% | 1,202 | +34.215% |
| 2026-06-01 | 17.58 | 18.12 | 17.58 | 18.12 | -1.191% | 743 | +30.713% |
| 2026-05-29 | 18.21 | 18.49 | 18.21 | 18.33 | -0.149% | 2,301 | +29.157% |
| 2026-05-28 | 18.36 | 18.36 | 18.36 | 18.36 | +1.936% | 91 | +28.965% |
| 2026-05-27 | 18.00 | 18.01 | 18.00 | 18.01 | +1.252% | 355 | +31.462% |
| 2026-05-26 | 17.51 | 17.79 | 17.51 | 17.79 | +1.334% | 294 | +33.108% |
| 2026-05-22 | 17.36 | 17.58 | 17.36 | 17.56 | +0.055% | 381 | +34.884% |
| 2026-05-21 | 17.54 | 17.55 | 17.54 | 17.55 | +1.073% | 344 | +34.958% |
| 2026-05-20 | 16.94 | 17.36 | 16.94 | 17.36 | +2.398% | 1,280 | +36.406% |
| 2026-05-19 | 16.75 | 16.95 | 16.75 | 16.95 | -0.585% | 185 | +39.677% |
| 2026-05-18 | 17.23 | 17.23 | 16.97 | 17.05 | -1.289% | 1,952 | +38.860% |
| 2026-05-15 | 17.64 | 17.64 | 17.28 | 17.28 | -2.463% | 344 | +37.070% |
| 2026-05-14 | 17.77 | 17.77 | 17.71 | 17.71 | -1.237% | 641 | +33.695% |
| 2026-05-13 | 17.73 | 17.96 | 17.73 | 17.93 | -0.064% | 468 | +32.040% |
| 2026-05-12 | 17.65 | 17.99 | 17.65 | 17.95 | +0.430% | 1,839 | +31.957% |
| 2026-05-11 | 18.12 | 18.26 | 17.87 | 17.87 | -0.132% | 637 | +32.524% |
| 2026-05-08 | 17.84 | 17.96 | 17.81 | 17.89 | -0.261% | 1,854 | +32.349% |
| 2026-05-07 | 18.12 | 18.23 | 17.81 | 17.94 | -2.129% | 1,103 | +32.003% |
| 2026-05-06 | 17.79 | 18.33 | 17.31 | 18.33 | +2.236% | 983 | +29.192% |
| 2026-05-05 | 18.17 | 18.17 | 17.87 | 17.93 | -0.367% | 591 | +32.081% |
| 2026-05-04 | 17.90 | 17.99 | 17.81 | 17.99 | +0.696% | 1,442 | +31.596% |
| 2026-05-01 | 17.64 | 17.87 | 17.64 | 17.87 | +0.283% | 552 | +32.513% |
| 2026-04-30 | 17.85 | 17.86 | 17.82 | 17.82 | +2.765% | 571 | +32.888% |
| 2026-04-29 | 17.51 | 17.51 | 17.34 | 17.34 | -1.729% | 692 | +36.563% |
| 2026-04-28 | 17.72 | 17.72 | 17.64 | 17.64 | -0.281% | 330 | +34.202% |
| 2026-04-27 | 17.69 | 17.69 | 17.69 | 17.69 | -0.221% | 119 | +33.825% |
| 2026-04-24 | 17.93 | 17.93 | 17.73 | 17.73 | -1.289% | 1,164 | +33.530% |
| 2026-04-23 | 18.23 | 18.23 | 17.97 | 17.97 | -1.967% | 1,364 | +31.809% |
| 2026-04-22 | 18.04 | 18.33 | 18.04 | 18.33 | +0.168% | 275 | +29.216% |
| 2026-04-21 | 18.51 | 18.51 | 18.30 | 18.30 | -1.321% | 418 | +29.433% |
| 2026-04-20 | 18.50 | 18.67 | 18.50 | 18.54 | -0.269% | 1,677 | +27.723% |
| 2026-04-17 | 18.55 | 18.59 | 18.55 | 18.59 | +1.276% | 158 | +27.380% |
| 2026-04-16 | 18.36 | 18.36 | 18.36 | 18.36 | -0.483% | 215 | +29.006% |
| 2026-04-15 | 18.44 | 18.44 | 18.44 | 18.44 | +0.233% | 22 | +28.383% |
| 2026-04-14 | 18.25 | 18.50 | 18.25 | 18.40 | +1.773% | 998 | +28.682% |
| 2026-04-13 | 17.61 | 18.08 | 17.61 | 18.08 | +2.117% | 376 | +30.963% |
| 2026-04-10 | 17.71 | 17.71 | 17.71 | 17.71 | -1.225% | 36 | +33.735% |
| 2026-04-09 | 17.93 | 17.93 | 17.93 | 17.93 | -0.007% | 16 | +32.097% |
| 2026-04-08 | 17.91 | 17.93 | 17.85 | 17.93 | +1.798% | 952 | +32.088% |
| 2026-04-07 | 17.48 | 17.61 | 17.48 | 17.61 | -0.025% | 239 | +34.464% |
| 2026-04-06 | 17.54 | 17.62 | 17.54 | 17.62 | -0.275% | 242 | +34.430% |
| 2026-04-02 | 17.72 | 17.72 | 17.66 | 17.66 | +0.065% | 306 | +34.060% |
| 2026-04-01 | 17.69 | 17.69 | 17.61 | 17.65 | +1.572% | 780 | +34.148% |
| 2026-03-31 | 17.38 | 17.38 | 17.38 | 17.38 | +4.084% | 47 | +36.256% |
| 2026-03-30 | 16.90 | 16.90 | 16.70 | 16.70 | +0.163% | 302 | +41.821% |
| 2026-03-27 | 16.76 | 16.76 | 16.67 | 16.67 | -2.825% | 2,066 | +42.052% |
| 2026-03-26 | 17.15 | 17.15 | 17.15 | 17.15 | -0.402% | 47 | +38.039% |
| 2026-03-25 | 17.25 | 17.42 | 17.22 | 17.22 | +2.365% | 947 | +37.483% |
| 2026-03-24 | 16.83 | 16.83 | 16.83 | 16.83 | -0.719% | 131 | +40.735% |
| 2026-03-23 | 17.00 | 17.09 | 16.95 | 16.95 | +1.574% | 949 | +39.723% |
| 2026-03-20 | 16.69 | 16.69 | 16.69 | 16.69 | -1.852% | 10 | +41.923% |
| 2026-03-19 | 16.86 | 17.00 | 16.86 | 17.00 | +0.242% | 721 | +39.294% |
| 2026-03-18 | 16.96 | 16.96 | 16.96 | 16.96 | -2.634% | 46 | +39.632% |
| 2026-03-17 | 17.20 | 17.56 | 17.20 | 17.42 | +1.031% | 1,969 | +35.954% |
| 2026-03-16 | 17.21 | 17.24 | 17.21 | 17.24 | +0.953% | 135 | +37.355% |
| 2026-03-13 | 17.08 | 17.08 | 17.08 | 17.08 | -1.002% | 175 | +38.664% |
| 2026-03-12 | 17.29 | 17.29 | 17.25 | 17.25 | -2.348% | 134 | +37.275% |
| 2026-03-11 | 17.75 | 17.75 | 17.61 | 17.66 | -0.398% | 474 | +34.052% |
| 2026-03-10 | 17.74 | 17.74 | 17.74 | 17.74 | -0.920% | 131 | +33.519% |
| 2026-03-09 | 17.53 | 17.90 | 17.53 | 17.90 | +2.659% | 171 | +32.291% |
| 2026-03-06 | 17.36 | 17.44 | 17.23 | 17.44 | -1.378% | 331 | +35.808% |
| 2026-03-05 | 17.84 | 17.84 | 17.68 | 17.68 | -1.779% | 889 | +33.937% |
| 2026-03-04 | 18.07 | 18.07 | 18.00 | 18.00 | +1.809% | 247 | +31.553% |
| 2026-03-03 | 17.62 | 17.68 | 17.49 | 17.68 | -2.720% | 411 | +33.934% |
| 2026-03-02 | 18.11 | 18.24 | 18.11 | 18.17 | -0.539% | 2,286 | +30.291% |
| 2026-02-27 | 18.20 | 18.27 | 18.20 | 18.27 | +0.045% | 295 | +29.589% |
| 2026-02-26 | 18.05 | 18.27 | 18.05 | 18.27 | -0.517% | 494 | +29.647% |
| 2026-02-25 | 18.36 | 18.36 | 18.36 | 18.36 | -0.015% | 102 | +28.977% |
| 2026-02-24 | 18.30 | 18.36 | 18.30 | 18.36 | +1.498% | 195 | +28.957% |
| 2026-02-23 | 18.05 | 18.09 | 18.05 | 18.09 | +0.636% | 365 | +30.889% |
| 2026-02-20 | 18.07 | 18.07 | 17.95 | 17.98 | -0.732% | 1,353 | +31.721% |
| 2026-02-19 | 18.11 | 18.11 | 18.11 | 18.11 | +0.360% | 260 | +30.757% |
| 2026-02-18 | 18.16 | 18.16 | 18.03 | 18.05 | +0.646% | 3,336 | +31.227% |
| 2026-02-17 | 17.45 | 17.93 | 17.45 | 17.93 | +1.161% | 170 | +32.076% |
| 2026-02-13 | 17.30 | 17.72 | 17.30 | 17.72 | +0.944% | 133 | +33.609% |
| 2026-02-12 | 17.74 | 17.74 | 17.56 | 17.56 | -1.528% | 714 | +34.870% |
| 2026-02-11 | 17.95 | 17.95 | 17.70 | 17.83 | -0.167% | 698 | +32.810% |
| 2026-02-10 | 17.86 | 17.86 | 17.86 | 17.86 | -0.364% | 92 | +32.588% |
| 2026-02-09 | 17.87 | 17.93 | 17.87 | 17.93 | +0.314% | 731 | +32.106% |
| 2026-02-06 | 17.53 | 17.89 | 17.53 | 17.87 | +3.486% | 1,019 | +32.521% |
| 2026-02-05 | 17.70 | 17.82 | 17.27 | 17.27 | -3.778% | 2,939 | +37.140% |
| 2026-02-04 | 17.95 | 17.95 | 17.95 | 17.95 | -0.650% | 29 | +31.959% |
| 2026-02-03 | 17.91 | 18.06 | 17.91 | 18.06 | -0.439% | 372 | +31.101% |
| 2026-02-02 | 18.22 | 18.43 | 18.14 | 18.14 | +0.901% | 7,968 | +30.526% |
| 2026-01-30 | 17.91 | 18.02 | 17.91 | 17.98 | -1.209% | 1,931 | +31.702% |
| 2026-01-29 | 18.16 | 18.20 | 18.14 | 18.20 | +0.331% | 461 | +30.110% |
| 2026-01-28 | 18.21 | 18.24 | 18.13 | 18.14 | -2.248% | 4,218 | +30.540% |
| 2026-01-27 | 18.56 | 18.56 | 18.56 | 18.56 | +0.239% | 75 | +27.606% |
| 2026-01-26 | 18.56 | 18.56 | 18.49 | 18.51 | -0.233% | 1,801 | +27.911% |
| 2026-01-23 | 18.56 | 18.56 | 18.56 | 18.56 | -1.708% | 186 | +27.614% |
| 2026-01-22 | 18.58 | 18.88 | 18.58 | 18.88 | +2.166% | 400 | +25.434% |
| 2026-01-21 | 18.00 | 18.48 | 18.00 | 18.48 | +3.122% | 430 | +28.152% |
| 2026-01-20 | 17.97 | 18.03 | 17.86 | 17.92 | -0.064% | 1,526 | +32.153% |
| 2026-01-16 | 18.05 | 18.05 | 17.93 | 17.93 | +0.082% | 751 | +32.069% |
| 2026-01-15 | 18.06 | 18.06 | 17.92 | 17.92 | -1.371% | 1,285 | +32.178% |
| 2026-01-14 | 17.83 | 18.16 | 17.83 | 18.16 | +1.589% | 496 | +30.366% |
| 2026-01-13 | 17.62 | 17.90 | 17.62 | 17.88 | +1.277% | 343 | +32.437% |
| 2026-01-12 | 17.65 | 17.65 | 17.65 | 17.65 | +0.681% | 63 | +34.128% |
| 2026-01-09 | 17.54 | 17.54 | 17.54 | 17.54 | +0.199% | 268 | +35.041% |
| 2026-01-08 | 17.61 | 17.61 | 17.50 | 17.50 | -1.578% | 434 | +35.310% |
| 2026-01-07 | 17.45 | 17.78 | 17.45 | 17.78 | +1.986% | 1,293 | +33.174% |
| 2026-01-06 | 17.23 | 17.43 | 17.23 | 17.43 | +2.863% | 438 | +35.819% |
| 2026-01-05 | 16.95 | 16.95 | 16.95 | 16.95 | +0.175% | 139 | +39.707% |
| 2026-01-02 | 16.95 | 17.00 | 16.92 | 16.92 | +0.268% | 1,976 | +39.951% |
| 2025-12-31 | 16.85 | 16.92 | 16.81 | 16.88 | -0.384% | 3,201 | +40.326% |
| 2025-12-30 | 16.93 | 16.94 | 16.93 | 16.94 | -0.382% | 1,140 | +39.787% |
| 2025-12-29 | 17.07 | 17.07 | 17.00 | 17.00 | -1.134% | 737 | +39.253% |
| 2025-12-26 | 17.29 | 17.29 | 17.20 | 17.20 | -5.181% | 322 | +37.674% |
| 2025-12-24 | 18.14 | 18.14 | 18.14 | 18.14 | +0.918% | 8 | +30.542% |
| 2025-12-23 | 17.99 | 17.99 | 17.97 | 17.97 | -0.406% | 455 | +31.740% |
| 2025-12-22 | 17.00 | 18.05 | 17.00 | 18.05 | +1.714% | 954 | +31.206% |
| 2025-12-19 | 17.74 | 17.74 | 17.74 | 17.74 | +2.476% | 38 | +33.454% |
| 2025-12-18 | 17.32 | 17.32 | 17.32 | 17.32 | -0.323% | 23 | +36.758% |
| 2025-12-17 | 17.37 | 17.37 | 17.37 | 17.37 | -1.014% | 38 | +36.317% |
| 2025-12-16 | 17.50 | 17.55 | 17.49 | 17.55 | -0.521% | 646 | +34.934% |
| 2025-12-15 | 17.71 | 17.71 | 17.64 | 17.64 | +0.222% | 389 | +34.231% |
| 2025-12-12 | 17.50 | 17.60 | 17.50 | 17.60 | -0.451% | 475 | +34.529% |
| 2025-12-11 | 17.78 | 17.78 | 17.68 | 17.68 | +0.032% | 184 | +33.922% |
| 2025-12-10 | 17.68 | 17.68 | 17.68 | 17.68 | +1.911% | 72 | +33.965% |
| 2025-12-09 | 17.63 | 17.63 | 17.34 | 17.34 | -1.299% | 17,484 | +36.525% |
| 2025-12-08 | 17.66 | 17.68 | 17.40 | 17.57 | +1.493% | 2,667 | +34.752% |
| 2025-12-05 | 17.35 | 17.35 | 17.31 | 17.31 | -0.425% | 239 | +36.764% |
| 2025-12-04 | 17.47 | 17.47 | 17.36 | 17.39 | +0.794% | 1,530 | +36.183% |
| 2025-12-03 | 17.03 | 17.25 | 17.03 | 17.25 | +2.662% | 406 | +37.263% |
| 2025-12-02 | 16.79 | 16.92 | 16.79 | 16.80 | -1.152% | 1,223 | +40.918% |
| 2025-12-01 | 17.75 | 17.75 | 17.00 | 17.00 | -2.119% | 773 | +39.294% |
| 2025-11-28 | 17.37 | 17.37 | 17.37 | 17.37 | +0.305% | 141 | +36.342% |
| 2025-11-26 | 16.99 | 17.36 | 16.99 | 17.32 | +0.650% | 4,114 | +36.758% |
| 2025-11-25 | 17.36 | 17.36 | 16.96 | 17.20 | +1.802% | 361 | +37.646% |
| 2025-11-24 | 16.85 | 16.92 | 16.85 | 16.90 | +1.968% | 18,862 | +40.127% |
| 2025-11-21 | 16.12 | 16.67 | 16.12 | 16.57 | +2.905% | 873 | +42.885% |
| 2025-11-20 | 16.70 | 16.70 | 16.10 | 16.10 | -0.859% | 792 | +47.036% |
| 2025-11-19 | 16.39 | 16.40 | 16.24 | 16.24 | -1.816% | 862 | +45.772% |
| 2025-11-18 | 16.40 | 16.62 | 16.21 | 16.55 | +0.373% | 1,160 | +43.125% |
| 2025-11-17 | 16.48 | 16.48 | 16.48 | 16.48 | -0.103% | 5 | +43.659% |
| 2025-11-14 | 16.50 | 16.50 | 16.50 | 16.50 | +0.255% | 265 | +43.511% |
| 2025-11-13 | 16.53 | 16.61 | 16.46 | 16.46 | -2.031% | 2,155 | +43.877% |
| 2025-11-12 | 16.77 | 16.83 | 16.74 | 16.80 | +0.435% | 1,320 | +40.955% |
| 2025-11-11 | 16.20 | 16.73 | 16.20 | 16.73 | +3.396% | 848 | +41.568% |
| 2025-11-10 | 16.18 | 16.18 | 16.18 | 16.18 | +1.427% | 188 | +46.375% |
| 2025-11-07 | 15.79 | 15.95 | 15.67 | 15.95 | -1.238% | 1,151 | +48.464% |
| 2025-11-06 | 16.12 | 16.15 | 16.12 | 16.15 | -0.860% | 443 | +46.626% |
| 2025-11-05 | 16.23 | 16.29 | 16.11 | 16.29 | +0.244% | 1,025 | +45.365% |
| 2025-11-04 | 16.41 | 16.41 | 16.25 | 16.25 | -2.054% | 341 | +45.719% |
| 2025-11-03 | 17.04 | 17.04 | 16.39 | 16.59 | -3.120% | 992 | +42.726% |
| 2025-10-31 | 17.13 | 17.13 | 17.13 | 17.13 | +1.212% | 206 | +38.273% |
| 2025-10-30 | 16.93 | 16.93 | 16.92 | 16.92 | +0.110% | 363 | +39.948% |
| 2025-10-29 | 17.08 | 17.23 | 16.90 | 16.90 | -1.338% | 423 | +40.102% |
| 2025-10-28 | 17.21 | 17.21 | 17.13 | 17.13 | -1.145% | 340 | +38.227% |
| 2025-10-27 | 17.33 | 17.33 | 17.33 | 17.33 | -0.570% | 310 | +36.644% |
| 2025-10-24 | 17.43 | 17.43 | 17.43 | 17.43 | +0.615% | 72 | +35.865% |
| 2025-10-23 | 17.19 | 17.32 | 17.19 | 17.32 | +0.932% | 656 | +36.701% |
| 2025-10-22 | 17.67 | 17.67 | 17.08 | 17.16 | -3.736% | 7,765 | +37.974% |
| 2025-10-21 | 17.83 | 17.83 | 17.83 | 17.83 | -0.704% | 90 | +32.820% |
| 2025-10-20 | 17.84 | 18.02 | 17.77 | 17.95 | +3.689% | 3,478 | +31.885% |
| 2025-10-17 | 17.54 | 17.54 | 17.30 | 17.32 | -1.336% | 3,866 | +36.751% |
| 2025-10-16 | 17.97 | 18.06 | 17.55 | 17.55 | -1.316% | 3,739 | +34.924% |
| 2025-10-15 | 17.33 | 17.78 | 17.33 | 17.78 | +3.990% | 1,015 | +33.148% |
| 2025-10-14 | 16.81 | 17.10 | 16.78 | 17.10 | +0.973% | 1,379 | +38.461% |
| 2025-10-13 | 17.12 | 17.12 | 16.94 | 16.94 | -0.038% | 1,656 | +39.808% |
| 2025-10-10 | 17.51 | 17.51 | 16.85 | 16.94 | -3.232% | 5,314 | +39.754% |
| 2025-10-09 | 17.59 | 17.65 | 17.51 | 17.51 | +0.110% | 2,057 | +35.237% |
| 2025-10-08 | 17.19 | 17.68 | 17.14 | 17.49 | +3.864% | 1,638 | +35.386% |
| 2025-10-07 | 16.74 | 16.84 | 16.74 | 16.84 | -0.364% | 1,303 | +40.618% |
| 2025-10-06 | 17.02 | 17.02 | 16.90 | 16.90 | +0.298% | 2,158 | +40.105% |
| 2025-10-03 | 16.86 | 16.86 | 16.85 | 16.85 | +0.856% | 247 | +40.522% |
| 2025-10-02 | 16.71 | 16.71 | 16.71 | 16.71 | +2.515% | 175 | +41.726% |
| 2025-10-01 | 16.24 | 16.37 | 16.24 | 16.30 | +2.653% | 1,639 | +45.290% |
| 2025-09-30 | 15.88 | 15.88 | 15.88 | 15.88 | +1.987% | 250 | +49.145% |
| 2025-09-29 | 15.46 | 15.57 | 15.42 | 15.57 | +1.272% | 511 | +52.109% |
| 2025-09-26 | 15.18 | 15.37 | 15.18 | 15.37 | +1.477% | 840 | +54.044% |
| 2025-09-25 | 15.21 | 15.21 | 15.15 | 15.15 | -1.707% | 593 | +56.319% |
| 2025-09-24 | 15.15 | 15.46 | 15.15 | 15.41 | +2.778% | 1,512 | +53.650% |
| 2025-09-23 | 15.19 | 15.19 | 15.00 | 15.00 | -1.696% | 1,068 | +57.918% |
| 2025-09-22 | 15.25 | 15.25 | 15.25 | 15.25 | +2.163% | 35 | +55.240% |
| 2025-09-19 | 14.93 | 14.93 | 14.93 | 14.93 | -1.576% | 186 | +58.597% |
| 2025-09-18 | 14.78 | 15.17 | 14.78 | 15.17 | +3.705% | 2,468 | +56.098% |
| 2025-09-17 | 14.63 | 14.63 | 14.63 | 14.63 | -0.530% | 25 | +61.880% |
| 2025-09-16 | 14.56 | 14.74 | 14.56 | 14.71 | +2.027% | 937 | +61.022% |
| 2025-09-15 | 14.54 | 14.55 | 14.40 | 14.41 | -0.795% | 1,282 | +64.285% |
| 2025-09-12 | 14.72 | 14.72 | 14.52 | 14.53 | -1.923% | 303 | +62.979% |
| 2025-09-11 | 14.74 | 14.81 | 14.74 | 14.81 | +2.749% | 739 | +59.844% |
| 2025-09-10 | 14.72 | 14.72 | 14.42 | 14.42 | -1.825% | 472 | +64.239% |
| 2025-09-09 | 14.69 | 14.69 | 14.69 | 14.69 | +0.320% | 151 | +61.242% |
| 2025-09-08 | 14.76 | 14.81 | 14.57 | 14.64 | -0.765% | 1,980 | +61.759% |
| 2025-09-05 | 14.75 | 14.75 | 14.75 | 14.75 | +1.935% | 30 | +60.522% |
| 2025-09-04 | 14.31 | 14.47 | 14.31 | 14.47 | +0.290% | 612 | +63.627% |
| 2025-09-03 | 14.40 | 14.43 | 14.40 | 14.43 | +0.541% | 1,025 | +64.103% |
| 2025-09-02 | 14.50 | 14.50 | 14.35 | 14.35 | +0.546% | 472 | +64.990% |
| 2025-08-29 | 14.31 | 14.31 | 14.27 | 14.27 | -0.256% | 105 | +65.891% |
| 2025-08-28 | 14.26 | 14.31 | 14.14 | 14.31 | -0.435% | 13,563 | +65.466% |
| 2025-08-27 | 14.37 | 14.37 | 14.37 | 14.37 | +0.047% | 158 | +64.746% |
| 2025-08-26 | 14.31 | 14.39 | 14.31 | 14.37 | +0.327% | 340 | +64.824% |
| 2025-08-25 | 14.38 | 14.39 | 14.32 | 14.32 | -2.231% | 1,718 | +65.363% |
| 2025-08-22 | 14.72 | 14.72 | 14.65 | 14.65 | +2.820% | 19,909 | +61.674% |
| 2025-08-21 | 14.23 | 14.25 | 14.23 | 14.25 | +0.413% | 237 | +66.233% |
| 2025-08-20 | 14.15 | 14.19 | 14.15 | 14.19 | +0.077% | 137 | +66.919% |
| 2025-08-19 | 14.33 | 14.33 | 14.18 | 14.18 | -1.875% | 632 | +67.048% |
| 2025-08-18 | 14.51 | 14.53 | 14.45 | 14.45 | -0.455% | 322 | +63.915% |
| 2025-08-15 | 14.39 | 14.51 | 14.39 | 14.51 | +1.011% | 1,209 | +63.170% |
| 2025-08-14 | 14.33 | 14.37 | 14.28 | 14.37 | -0.166% | 637 | +64.819% |
| 2025-08-13 | 13.78 | 14.39 | 13.78 | 14.39 | +5.391% | 1,422 | +64.545% |
| 2025-08-12 | 13.62 | 13.66 | 13.62 | 13.65 | +1.947% | 851 | +73.416% |
| 2025-08-11 | 13.41 | 13.41 | 13.31 | 13.39 | -0.261% | 1,696 | +76.793% |
| 2025-08-08 | 13.59 | 13.59 | 13.43 | 13.43 | -0.633% | 587 | +76.332% |
| 2025-08-07 | 13.61 | 13.69 | 13.43 | 13.51 | -1.303% | 2,024 | +75.215% |
| 2025-08-06 | 13.88 | 13.95 | 13.64 | 13.69 | -1.903% | 1,537 | +72.933% |
| 2025-08-05 | 13.83 | 14.07 | 13.83 | 13.96 | -0.711% | 5,080 | +69.642% |
| 2025-08-04 | 14.06 | 14.06 | 14.06 | 14.06 | +2.060% | 20 | +68.437% |
| 2025-08-01 | 13.75 | 13.78 | 13.55 | 13.78 | -0.575% | 1,561 | +71.906% |
| 2025-07-31 | 14.12 | 14.12 | 13.83 | 13.85 | -2.057% | 1,207 | +70.918% |
| 2025-07-30 | 14.41 | 14.51 | 14.10 | 14.15 | -0.783% | 1,821 | +67.402% |
| 2025-07-29 | 14.56 | 14.56 | 14.26 | 14.26 | -3.045% | 520 | +66.090% |
| 2025-07-28 | 14.80 | 14.80 | 14.71 | 14.71 | -0.577% | 1,928 | +61.034% |
| 2025-07-25 | 14.82 | 14.83 | 14.79 | 14.79 | -0.891% | 396 | +60.105% |
| 2025-07-24 | 15.08 | 15.08 | 14.92 | 14.92 | -1.072% | 464 | +58.678% |
| 2025-07-23 | 14.82 | 15.20 | 14.82 | 15.09 | +2.983% | 2,386 | +56.977% |
| 2025-07-22 | 14.45 | 14.65 | 14.45 | 14.65 | +3.624% | 1,901 | +61.659% |
| 2025-07-21 | 14.39 | 14.39 | 14.14 | 14.14 | +0.539% | 400 | +67.518% |
| 2025-07-18 | 14.06 | 14.16 | 14.05 | 14.06 | 0.000% | 2,234 | +68.421% |
| 2025-07-17 | 14.15 | 14.15 | 14.06 | 14.06 | -0.075% | 425 | +68.421% |
| 2025-07-16 | 14.02 | 14.07 | 13.92 | 14.07 | +1.665% | 988 | +68.295% |
| 2025-07-15 | 14.19 | 14.19 | 13.84 | 13.84 | -2.478% | 3,052 | +71.097% |
| 2025-07-14 | 14.05 | 14.19 | 14.04 | 14.19 | -0.691% | 3,279 | +66.857% |
| 2025-07-11 | 14.37 | 14.37 | 14.29 | 14.29 | -1.935% | 828 | +65.703% |
| 2025-07-10 | 14.72 | 14.72 | 14.57 | 14.57 | +0.779% | 1,269 | +62.497% |
| 2025-07-09 | 14.23 | 14.46 | 14.23 | 14.46 | +2.855% | 1,828 | +63.762% |
| 2025-07-08 | 13.80 | 14.12 | 13.80 | 14.06 | +1.916% | 5,366 | +68.438% |
| 2025-07-07 | 14.16 | 14.16 | 13.79 | 13.79 | -1.750% | 2,062 | +71.665% |
| 2025-07-03 | 14.13 | 14.13 | 14.04 | 14.04 | +0.634% | 282 | +68.661% |
| 2025-07-02 | 13.66 | 13.95 | 13.66 | 13.95 | +2.774% | 153 | +69.730% |
| 2025-07-01 | 13.29 | 13.69 | 13.29 | 13.57 | -0.844% | 492 | +74.438% |
| 2025-06-30 | 13.69 | 13.69 | 13.69 | 13.69 | +1.717% | 47 | +72.967% |
| 2025-06-27 | 13.42 | 13.46 | 13.41 | 13.46 | +0.028% | 1,564 | +75.937% |
| 2025-06-26 | 13.48 | 13.48 | 13.46 | 13.46 | -0.520% | 215 | +75.986% |
| 2025-06-25 | 13.50 | 13.53 | 13.50 | 13.53 | -0.318% | 142 | +75.072% |
| 2025-06-24 | 13.53 | 13.68 | 13.51 | 13.57 | +2.524% | 989 | +74.514% |
| 2025-06-23 | 13.22 | 13.23 | 13.22 | 13.23 | -0.706% | 223 | +78.920% |
| 2025-06-20 | 13.26 | 13.33 | 13.26 | 13.33 | -0.842% | 113 | +77.656% |
| 2025-06-18 | 13.44 | 13.44 | 13.44 | 13.44 | +0.729% | 15 | +76.160% |
| 2025-06-17 | 13.33 | 13.53 | 13.33 | 13.35 | +1.323% | 2,024 | +77.445% |
| 2025-06-16 | 13.17 | 13.22 | 13.17 | 13.17 | +0.196% | 448 | +79.793% |
| 2025-06-13 | 13.40 | 13.40 | 13.00 | 13.14 | -1.024% | 1,092 | +80.145% |
| 2025-06-12 | 13.28 | 13.28 | 13.28 | 13.28 | -0.891% | 20 | +78.300% |
| 2025-06-11 | 13.50 | 13.50 | 13.40 | 13.40 | -0.845% | 337 | +76.711% |
| 2025-06-10 | 13.48 | 13.51 | 13.48 | 13.51 | +1.955% | 1,053 | +75.218% |
| 2025-06-09 | 13.24 | 13.26 | 13.16 | 13.26 | +1.108% | 6,280 | +78.644% |
| 2025-06-06 | 12.93 | 13.19 | 12.93 | 13.11 | +2.663% | 325 | +80.624% |
| 2025-06-05 | 12.79 | 12.79 | 12.76 | 12.77 | +0.078% | 712 | +85.435% |
| 2025-06-04 | 12.76 | 12.76 | 12.76 | 12.76 | -0.234% | 166 | +85.580% |
| 2025-06-03 | 12.49 | 12.79 | 12.49 | 12.79 | +1.306% | 258 | +85.146% |
| 2025-06-02 | 12.63 | 12.63 | 12.63 | 12.63 | +2.273% | 12 | +87.564% |
| 2025-05-30 | 12.28 | 12.34 | 12.28 | 12.34 | -0.729% | 217 | +91.828% |
| 2025-05-29 | 12.40 | 12.44 | 12.40 | 12.44 | +0.420% | 399 | +90.430% |
| 2025-05-28 | 12.32 | 12.38 | 12.32 | 12.38 | +0.799% | 158 | +91.230% |
| 2025-05-27 | 12.39 | 12.39 | 12.28 | 12.28 | -0.284% | 131 | +92.759% |
| 2025-05-23 | 12.30 | 12.32 | 12.27 | 12.32 | -0.325% | 656 | +92.211% |
| 2025-05-22 | 12.30 | 12.36 | 12.30 | 12.36 | +0.284% | 644 | +91.586% |
| 2025-05-21 | 12.56 | 12.56 | 12.32 | 12.32 | -3.226% | 487 | +92.130% |
| 2025-05-20 | 12.56 | 12.74 | 12.56 | 12.74 | +1.938% | 185 | +85.933% |
| 2025-05-19 | 12.49 | 12.49 | 12.49 | 12.49 | +0.756% | 28 | +89.536% |
| 2025-05-16 | 12.40 | 12.40 | 12.40 | 12.40 | +2.330% | 216 | +90.968% |
| 2025-05-15 | 12.04 | 12.12 | 12.04 | 12.12 | +1.095% | 246 | +95.417% |
| 2025-05-14 | 12.19 | 12.19 | 11.99 | 11.99 | -2.589% | 315 | +97.557% |
| 2025-05-13 | 12.27 | 12.30 | 12.27 | 12.30 | -1.920% | 224 | +92.442% |
| 2025-05-12 | 12.44 | 12.55 | 12.44 | 12.55 | +3.606% | 6,042 | +88.747% |
| 2025-05-09 | 12.12 | 12.12 | 12.10 | 12.11 | -2.035% | 323 | +95.554% |
| 2025-05-08 | 12.11 | 12.36 | 12.11 | 12.36 | +2.296% | 946 | +91.575% |
| 2025-05-07 | 12.08 | 12.08 | 12.08 | 12.08 | -0.515% | 7 | +95.973% |
| 2025-05-06 | 12.55 | 12.55 | 12.15 | 12.15 | -6.729% | 406 | +94.963% |
| 2025-05-05 | 13.09 | 13.09 | 13.02 | 13.02 | -1.519% | 188 | +81.845% |
| 2025-05-02 | 13.32 | 13.33 | 13.22 | 13.22 | +1.055% | 477 | +79.082% |
| 2025-05-01 | 13.13 | 13.13 | 12.87 | 13.09 | -1.337% | 465 | +80.971% |
| 2025-04-30 | 13.26 | 13.26 | 13.26 | 13.26 | +2.098% | 144 | +78.551% |
| 2025-04-29 | 13.07 | 13.07 | 12.99 | 12.99 | -0.495% | 517 | +82.297% |
| 2025-04-28 | 13.31 | 13.31 | 13.05 | 13.05 | +0.303% | 429 | +81.395% |
| 2025-04-25 | 12.86 | 13.02 | 12.86 | 13.02 | +0.022% | 132 | +81.944% |
| 2025-04-24 | 13.01 | 13.01 | 13.01 | 13.01 | +1.128% | 33 | +81.984% |
| 2025-04-23 | 12.82 | 13.07 | 12.82 | 12.87 | +1.735% | 430 | +84.037% |
| 2025-04-22 | 12.49 | 12.65 | 12.44 | 12.65 | +2.617% | 7,661 | +87.229% |
| 2025-04-21 | 12.46 | 12.46 | 12.33 | 12.33 | -0.121% | 512 | +92.128% |
| 2025-04-17 | 12.34 | 12.34 | 12.34 | 12.34 | +0.695% | 15 | +91.896% |
| 2025-04-16 | 12.37 | 12.37 | 12.25 | 12.25 | -1.461% | 4,666 | +93.230% |
| 2025-04-15 | 12.44 | 12.44 | 12.44 | 12.44 | +0.175% | 56 | +90.407% |
| 2025-04-14 | 12.41 | 12.41 | 12.41 | 12.41 | 0.000% | 20 | +90.740% |