XRPR
REX-Osprey XRP ETF
stockBATSETF
At CloseOct 2, 2026 2:57:19 PM EDT
11.90USD-2.778%(-0.34)8,763
11.64Bid12.31Ask0.67SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
12.33USD+3.613%(+0.43)
After-hoursOct 5, 2026 4:10:30 PM EDT
12.22USD+2.689%(+0.32)
XRPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.4800 | 12.6300 | 11.7400 | 11.9600 | -2.922% | 17,010 | 0.000% |
| 2026-10-01 | 12.1300 | 12.3900 | 12.0850 | 12.3200 | +1.399% | 27,313 | -2.922% |
| 2026-09-30 | 12.4500 | 12.6000 | 12.1500 | 12.1500 | -0.164% | 17,036 | -1.564% |
| 2026-09-29 | 12.6200 | 12.7000 | 12.1100 | 12.1700 | +0.579% | 6,292 | -1.726% |
| 2026-09-28 | 12.4500 | 12.5800 | 12.0600 | 12.1000 | -5.873% | 23,700 | -1.157% |
| 2026-09-25 | 12.9900 | 12.9900 | 12.7600 | 12.8550 | +3.014% | 12,379 | -6.962% |
| 2026-09-24 | 12.1400 | 12.7300 | 12.1400 | 12.4789 | +2.202% | 11,855 | -4.158% |
| 2026-09-23 | 12.9200 | 12.9200 | 12.1600 | 12.2100 | -5.968% | 24,121 | -2.048% |
| 2026-09-22 | 12.7000 | 13.1350 | 12.6300 | 12.9850 | +5.771% | 46,582 | -7.894% |
| 2026-09-21 | 12.1200 | 12.4000 | 12.0750 | 12.2765 | +7.016% | 27,993 | -2.578% |
| 2026-09-18 | 10.7800 | 11.5400 | 10.7800 | 11.4716 | +8.530% | 26,624 | +4.257% |
| 2026-09-17 | 10.6300 | 10.7100 | 10.5201 | 10.5700 | -0.518% | 13,665 | +13.150% |
| 2026-09-16 | 10.4400 | 10.6250 | 10.2400 | 10.6250 | +0.331% | 31,908 | +12.565% |
| 2026-09-15 | 11.7000 | 11.7000 | 10.5200 | 10.5900 | -11.176% | 34,243 | +12.937% |
| 2026-09-14 | 11.4500 | 12.0900 | 11.4000 | 11.9225 | +7.604% | 38,465 | +0.315% |
| 2026-09-11 | 11.5650 | 11.6500 | 11.0100 | 11.0800 | +0.106% | 30,520 | +7.942% |
| 2026-09-10 | 11.1500 | 11.1600 | 10.9900 | 11.0683 | -3.298% | 17,477 | +8.056% |
| 2026-09-09 | 11.7400 | 11.7400 | 11.4458 | 11.4458 | -1.304% | 12,816 | +4.492% |
| 2026-09-08 | 11.4500 | 11.7950 | 11.3600 | 11.5970 | +1.328% | 12,700 | +3.130% |
| 2026-09-04 | 11.5800 | 11.6056 | 11.3500 | 11.4450 | -5.021% | 29,762 | +4.500% |
| 2026-09-03 | 11.4200 | 12.0500 | 11.3694 | 12.0500 | +9.945% | 53,070 | -0.747% |
| 2026-09-02 | 10.7700 | 11.0000 | 10.7700 | 10.9600 | -0.994% | 41,982 | +9.124% |
| 2026-09-01 | 11.2000 | 11.3299 | 10.9600 | 11.0700 | -2.122% | 45,820 | +8.040% |
| 2026-08-31 | 11.2000 | 11.3900 | 11.1300 | 11.3100 | -0.088% | 98,703 | +5.747% |
| 2026-08-28 | 11.6400 | 11.7650 | 11.1500 | 11.3200 | -4.634% | 30,818 | +5.654% |
| 2026-08-27 | 11.6400 | 12.0200 | 11.6150 | 11.8700 | +5.230% | 60,596 | +0.758% |
| 2026-08-26 | 11.2600 | 11.4500 | 11.1150 | 11.2800 | -6.273% | 49,378 | +6.028% |
| 2026-08-25 | 11.8600 | 12.1150 | 11.8000 | 12.0350 | -0.220% | 32,538 | -0.623% |
| 2026-08-24 | 12.3500 | 12.5000 | 11.9800 | 12.0615 | +7.788% | 140,610 | -0.842% |
| 2026-08-21 | 11.3000 | 11.6000 | 11.1300 | 11.1900 | +12.011% | 102,376 | +6.881% |
| 2026-08-20 | 9.8200 | 10.9500 | 9.7550 | 9.9901 | +14.173% | 80,827 | +19.719% |
| 2026-08-19 | 8.3650 | 8.7600 | 8.2800 | 8.7500 | +6.968% | 36,428 | +36.686% |
| 2026-08-18 | 8.1400 | 8.1900 | 8.1300 | 8.1800 | +0.245% | 30,954 | +46.210% |
| 2026-08-17 | 8.1700 | 8.2399 | 8.1400 | 8.1600 | 0.000% | 20,055 | +46.569% |
| 2026-08-14 | 8.2200 | 8.2200 | 8.1300 | 8.1600 | -0.730% | 21,927 | +46.569% |
| 2026-08-13 | 8.2200 | 8.2500 | 8.1850 | 8.2200 | 0.000% | 14,775 | +45.499% |
| 2026-08-12 | 8.3300 | 8.3300 | 8.2100 | 8.2200 | -0.725% | 33,062 | +45.499% |
| 2026-08-11 | 8.2600 | 8.3000 | 8.1000 | 8.2800 | -0.561% | 34,538 | +44.444% |
| 2026-08-10 | 8.4400 | 8.4400 | 8.2900 | 8.3267 | -0.398% | 24,225 | +43.634% |
| 2026-08-07 | 8.5000 | 8.5050 | 8.2700 | 8.3600 | -1.182% | 62,781 | +43.062% |
| 2026-08-06 | 8.5600 | 8.6050 | 8.4200 | 8.4600 | -3.259% | 29,730 | +41.371% |
| 2026-08-05 | 8.6300 | 8.7500 | 8.6100 | 8.7450 | -0.963% | 18,068 | +36.764% |
| 2026-08-04 | 8.8100 | 8.8300 | 8.7300 | 8.8300 | +0.227% | 20,181 | +35.447% |
| 2026-08-03 | 8.7300 | 8.8600 | 8.7100 | 8.8100 | +1.498% | 27,618 | +35.755% |
| 2026-07-31 | 8.6800 | 8.7390 | 8.6200 | 8.6800 | -2.474% | 17,774 | +37.788% |
| 2026-07-30 | 8.8300 | 8.9300 | 8.8200 | 8.9002 | +1.877% | 15,045 | +34.379% |
| 2026-07-29 | 8.7600 | 8.9000 | 8.7000 | 8.7362 | +1.231% | 26,018 | +36.902% |
| 2026-07-28 | 8.5700 | 8.7150 | 8.5218 | 8.6300 | -3.143% | 19,190 | +38.586% |
| 2026-07-27 | 9.0000 | 9.0700 | 8.8500 | 8.9100 | +0.038% | 18,364 | +34.231% |
| 2026-07-24 | 8.9050 | 8.9300 | 8.8500 | 8.9066 | -1.427% | 9,570 | +34.282% |
| 2026-07-23 | 9.1200 | 9.1200 | 9.0000 | 9.0355 | -2.530% | 17,324 | +32.367% |
| 2026-07-22 | 9.2900 | 9.4500 | 9.2700 | 9.2700 | -1.697% | 15,339 | +29.018% |
| 2026-07-21 | 9.3000 | 9.4900 | 9.3000 | 9.4300 | +3.513% | 17,881 | +26.829% |
| 2026-07-20 | 9.0100 | 9.1500 | 8.8800 | 9.1100 | +2.245% | 21,247 | +31.284% |
| 2026-07-17 | 8.7750 | 8.9200 | 8.7400 | 8.9100 | -0.559% | 13,706 | +34.231% |
| 2026-07-16 | 9.0750 | 9.1200 | 8.8900 | 8.9601 | -1.369% | 9,551 | +33.481% |
| 2026-07-15 | 9.2100 | 9.2100 | 9.0600 | 9.0845 | -0.716% | 5,373 | +31.653% |
| 2026-07-14 | 9.0300 | 9.1500 | 8.9410 | 9.1500 | +4.805% | 15,690 | +30.710% |
| 2026-07-13 | 8.7900 | 8.8100 | 8.6400 | 8.7305 | -3.743% | 27,380 | +36.991% |
| 2026-07-10 | 9.0500 | 9.0950 | 8.9600 | 9.0700 | +1.454% | 19,900 | +31.863% |
| 2026-07-09 | 8.9300 | 9.0000 | 8.8800 | 8.9400 | -0.112% | 19,976 | +33.781% |
| 2026-07-08 | 8.8500 | 8.9500 | 8.7300 | 8.9500 | -2.487% | 15,393 | +33.631% |
| 2026-07-07 | 9.2100 | 9.2600 | 9.0800 | 9.1783 | -2.046% | 11,744 | +30.307% |
| 2026-07-06 | 9.0900 | 9.4400 | 9.0814 | 9.3700 | +5.163% | 41,023 | +27.641% |
| 2026-07-02 | 8.9900 | 9.0950 | 8.8800 | 8.9100 | +2.414% | 14,858 | +34.231% |
| 2026-07-01 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | +1.399% | 13,032 | +37.471% |
| 2026-06-30 | 8.4000 | 8.5800 | 8.4000 | 8.5800 | -2.166% | 19,553 | +39.394% |
| 2026-06-29 | 8.6100 | 8.7810 | 8.5100 | 8.7700 | +1.622% | 16,065 | +36.374% |
| 2026-06-26 | 8.3000 | 8.6300 | 8.3000 | 8.6300 | +2.133% | 16,203 | +38.586% |
| 2026-06-25 | 8.8000 | 8.8000 | 8.2900 | 8.4498 | -1.974% | 12,253 | +41.542% |
| 2026-06-24 | 8.8700 | 8.8700 | 8.5800 | 8.6200 | -4.116% | 81,942 | +38.747% |
| 2026-06-23 | 9.0000 | 9.0700 | 8.9100 | 8.9900 | -3.229% | 25,968 | +33.037% |
| 2026-06-22 | 9.4700 | 9.5000 | 9.2300 | 9.2900 | -1.065% | 17,195 | +28.741% |
| 2026-06-18 | 9.5000 | 9.5400 | 9.3000 | 9.3900 | -2.492% | 14,578 | +27.370% |
| 2026-06-17 | 9.8400 | 9.9900 | 9.6300 | 9.6300 | -3.634% | 21,381 | +24.195% |
| 2026-06-16 | 10.1200 | 10.1200 | 9.8800 | 9.9931 | -4.555% | 12,726 | +19.683% |
| 2026-06-15 | 10.1500 | 10.5750 | 10.1000 | 10.4700 | +12.784% | 27,560 | +14.231% |
| 2026-06-12 | 9.2700 | 9.4200 | 9.2000 | 9.2832 | -1.032% | 13,881 | +28.835% |
| 2026-06-11 | 9.0700 | 9.3831 | 9.0700 | 9.3800 | +4.238% | 16,964 | +27.505% |
| 2026-06-10 | 9.2850 | 9.2850 | 8.9986 | 8.9986 | -3.861% | 10,435 | +32.910% |
| 2026-06-09 | 9.4700 | 9.4700 | 9.2222 | 9.3600 | -3.306% | 7,635 | +27.778% |
| 2026-06-08 | 9.5100 | 9.6800 | 9.4650 | 9.6800 | +7.317% | 19,794 | +23.554% |
| 2026-06-05 | 9.2700 | 9.3001 | 8.7800 | 9.0200 | -6.139% | 62,080 | +32.594% |
| 2026-06-04 | 9.5800 | 9.6699 | 9.5100 | 9.6100 | -2.138% | 55,112 | +24.454% |
| 2026-06-03 | 10.0400 | 10.0800 | 9.8200 | 9.8200 | -2.043% | 25,227 | +21.792% |
| 2026-06-02 | 10.3300 | 10.3600 | 9.9506 | 10.0248 | -5.516% | 28,008 | +19.304% |
| 2026-06-01 | 10.6200 | 10.6400 | 10.4700 | 10.6100 | -1.714% | 48,847 | +12.724% |
| 2026-05-29 | 10.6300 | 10.8610 | 10.5971 | 10.7950 | +0.606% | 66,753 | +10.792% |
| 2026-05-28 | 10.5200 | 10.9000 | 10.5000 | 10.7300 | -1.178% | 23,450 | +11.463% |
| 2026-05-27 | 10.8100 | 10.9449 | 10.7501 | 10.8579 | +0.073% | 50,857 | +10.150% |
| 2026-05-26 | 11.0200 | 11.1100 | 10.8400 | 10.8500 | -0.913% | 59,254 | +10.230% |
| 2026-05-22 | 11.1500 | 11.1500 | 10.9100 | 10.9500 | -2.819% | 56,570 | +9.224% |
| 2026-05-21 | 11.1450 | 11.3000 | 11.0850 | 11.2676 | +0.335% | 9,375 | +6.145% |
| 2026-05-20 | 11.1600 | 11.2700 | 11.0935 | 11.2300 | +1.445% | 7,910 | +6.500% |
| 2026-05-19 | 11.2200 | 11.2700 | 11.0700 | 11.0700 | -2.208% | 5,426 | +8.040% |
| 2026-05-18 | 11.3500 | 11.3500 | 11.2200 | 11.3200 | -3.330% | 24,038 | +5.654% |
| 2026-05-15 | 11.9800 | 11.9800 | 11.7100 | 11.7100 | -5.641% | 22,969 | +2.135% |
| 2026-05-14 | 11.8600 | 12.6800 | 11.8200 | 12.4100 | +6.707% | 42,930 | -3.626% |
| 2026-05-13 | 11.7200 | 11.7200 | 11.5400 | 11.6300 | -1.363% | 8,357 | +2.837% |
| 2026-05-12 | 11.8600 | 11.8600 | 11.6600 | 11.7907 | -2.797% | 22,282 | +1.436% |
| 2026-05-11 | 11.9400 | 12.1800 | 11.9200 | 12.1300 | +4.750% | 14,589 | -1.401% |
| 2026-05-08 | 11.3000 | 11.6500 | 11.3000 | 11.5800 | +2.056% | 9,293 | +3.282% |
| 2026-05-07 | 11.4510 | 11.4510 | 11.3400 | 11.3467 | -3.020% | 14,019 | +5.405% |
| 2026-05-06 | 11.7100 | 11.7200 | 11.6200 | 11.7000 | +1.386% | 15,620 | +2.222% |
| 2026-05-05 | 11.6200 | 11.6400 | 11.5000 | 11.5400 | +0.962% | 9,849 | +3.640% |
| 2026-05-04 | 11.4100 | 11.5300 | 11.4000 | 11.4300 | +0.088% | 100,757 | +4.637% |
| 2026-05-01 | 11.4000 | 11.4500 | 11.3600 | 11.4200 | +1.692% | 36,380 | +4.729% |
| 2026-04-30 | 11.2000 | 11.2600 | 11.1500 | 11.2300 | +1.629% | 13,604 | +6.500% |
| 2026-04-29 | 11.2500 | 11.2500 | 11.0000 | 11.0500 | -2.212% | 10,970 | +8.235% |
| 2026-04-28 | 11.3400 | 11.3400 | 11.2000 | 11.3000 | -0.703% | 6,159 | +5.841% |
| 2026-04-27 | 11.5000 | 11.5402 | 11.3400 | 11.3800 | -3.641% | 12,276 | +5.097% |
| 2026-04-24 | 11.7766 | 11.8500 | 11.7340 | 11.8100 | +1.027% | 9,868 | +1.270% |
| 2026-04-23 | 11.6100 | 11.7754 | 11.5800 | 11.6900 | -1.016% | 9,452 | +2.310% |
| 2026-04-22 | 11.8900 | 11.9700 | 11.7850 | 11.8100 | +1.723% | 20,738 | +1.270% |
| 2026-04-21 | 11.7200 | 11.7900 | 11.6000 | 11.6100 | -0.684% | 10,174 | +3.015% |
| 2026-04-20 | 11.6900 | 11.7500 | 11.5700 | 11.6900 | -4.180% | 36,387 | +2.310% |
| 2026-04-17 | 12.0800 | 12.4100 | 12.0800 | 12.2000 | +1.498% | 34,572 | -1.967% |
| 2026-04-16 | 11.7050 | 12.0200 | 11.4800 | 12.0200 | +4.704% | 20,268 | -0.499% |
| 2026-04-15 | 11.1900 | 11.5199 | 11.1700 | 11.4800 | +2.775% | 11,840 | +4.181% |
| 2026-04-14 | 11.2600 | 11.3700 | 11.0900 | 11.1700 | +0.812% | 23,547 | +7.073% |
| 2026-04-13 | 10.9300 | 11.0950 | 10.8910 | 11.0800 | -0.806% | 22,306 | +7.942% |
| 2026-04-10 | 10.9900 | 11.1700 | 10.9800 | 11.1700 | +0.721% | 12,850 | +7.073% |
| 2026-04-09 | 10.9500 | 11.1250 | 10.8400 | 11.0900 | 0.000% | 13,944 | +7.845% |
| 2026-04-08 | 11.3600 | 11.3600 | 11.0001 | 11.0900 | +3.163% | 15,389 | +7.845% |
| 2026-04-07 | 10.6900 | 10.7500 | 10.6100 | 10.7500 | -2.273% | 12,924 | +11.256% |
| 2026-04-06 | 11.0600 | 11.0999 | 10.9500 | 11.0000 | +2.804% | 29,247 | +8.727% |
| 2026-04-02 | 10.5900 | 10.7490 | 10.5100 | 10.7000 | -3.517% | 22,381 | +11.776% |
| 2026-04-01 | 11.0900 | 11.1999 | 11.0200 | 11.0900 | +0.544% | 16,087 | +7.845% |
| 2026-03-31 | 10.8700 | 11.0300 | 10.8250 | 11.0300 | +1.941% | 17,527 | +8.432% |
| 2026-03-30 | 11.0700 | 11.1300 | 10.8000 | 10.8200 | -0.185% | 15,025 | +10.536% |
| 2026-03-27 | 10.9750 | 10.9900 | 10.8197 | 10.8400 | -1.365% | 14,539 | +10.332% |
| 2026-03-26 | 11.2800 | 11.3150 | 10.9850 | 10.9900 | -5.095% | 25,644 | +8.826% |
| 2026-03-25 | 11.7000 | 11.7100 | 11.5300 | 11.5800 | +1.937% | 12,407 | +3.282% |
| 2026-03-24 | 11.5800 | 11.6400 | 11.3400 | 11.3600 | -3.565% | 47,927 | +5.282% |
| 2026-03-23 | 11.6900 | 11.9000 | 11.6500 | 11.7800 | +0.255% | 24,065 | +1.528% |
| 2026-03-20 | 11.8700 | 11.8700 | 11.6800 | 11.7500 | -1.011% | 17,528 | +1.787% |
| 2026-03-19 | 11.8300 | 11.9055 | 11.6490 | 11.8700 | 0.000% | 22,378 | +0.758% |
| 2026-03-18 | 12.0200 | 12.0300 | 11.8000 | 11.8700 | -5.681% | 18,037 | +0.758% |
| 2026-03-17 | 12.4100 | 12.6262 | 12.2850 | 12.5850 | +0.119% | 24,255 | -4.966% |
| 2026-03-16 | 12.0900 | 12.6600 | 12.0900 | 12.5700 | +9.209% | 70,942 | -4.853% |
| 2026-03-13 | 11.7800 | 11.9000 | 11.4401 | 11.5100 | +1.858% | 59,395 | +3.910% |
| 2026-03-12 | 11.3800 | 11.4100 | 11.2400 | 11.3000 | -1.137% | 61,732 | +5.841% |
| 2026-03-11 | 11.4400 | 11.5600 | 11.3300 | 11.4300 | +0.528% | 53,104 | +4.637% |
| 2026-03-10 | 11.5000 | 11.7850 | 11.3300 | 11.3700 | +0.709% | 43,057 | +5.189% |
| 2026-03-09 | 11.1800 | 11.3200 | 11.1400 | 11.2900 | +1.712% | 26,170 | +5.934% |
| 2026-03-06 | 11.2100 | 11.2100 | 11.0550 | 11.1000 | -4.310% | 23,797 | +7.748% |
| 2026-03-05 | 11.7500 | 11.8150 | 11.4800 | 11.6000 | -3.253% | 44,414 | +3.103% |
| 2026-03-04 | 11.5500 | 12.0400 | 11.5500 | 11.9900 | +7.921% | 61,428 | -0.250% |
| 2026-03-03 | 11.1300 | 11.2900 | 11.0000 | 11.1100 | -3.054% | 24,706 | +7.651% |
| 2026-03-02 | 11.0400 | 11.6352 | 11.0050 | 11.4600 | +3.336% | 31,839 | +4.363% |
| 2026-02-27 | 11.2200 | 11.4281 | 11.0300 | 11.0900 | -3.059% | 25,011 | +7.845% |
| 2026-02-26 | 11.8100 | 11.8300 | 11.0000 | 11.4400 | -4.904% | 145,372 | +4.545% |
| 2026-02-25 | 11.6200 | 12.1300 | 11.5400 | 12.0300 | +7.892% | 185,888 | -0.582% |
| 2026-02-24 | 10.8700 | 11.2000 | 10.8650 | 11.1500 | +0.360% | 101,788 | +7.265% |
| 2026-02-23 | 11.3400 | 11.4150 | 11.0850 | 11.1100 | -4.635% | 72,257 | +7.651% |
| 2026-02-20 | 11.4800 | 11.7800 | 11.4700 | 11.6500 | +0.779% | 19,011 | +2.661% |
| 2026-02-19 | 11.4900 | 11.5900 | 11.3500 | 11.5600 | -0.773% | 38,490 | +3.460% |
| 2026-02-18 | 12.0000 | 12.1845 | 11.6400 | 11.6500 | -4.430% | 14,680 | +2.661% |
| 2026-02-17 | 11.9100 | 12.2300 | 11.7200 | 12.1900 | +5.086% | 96,071 | -1.887% |
| 2026-02-13 | 11.2600 | 11.6800 | 11.2600 | 11.6000 | +4.788% | 37,321 | +3.103% |
| 2026-02-12 | 11.4400 | 11.4400 | 11.0450 | 11.0700 | -2.208% | 28,936 | +8.040% |
| 2026-02-11 | 11.3900 | 11.4400 | 11.0500 | 11.3200 | -1.049% | 39,447 | +5.654% |
| 2026-02-10 | 11.6000 | 11.7000 | 11.4000 | 11.4400 | -4.268% | 65,643 | +4.545% |
| 2026-02-09 | 11.5600 | 12.0100 | 11.5000 | 11.9500 | +0.252% | 71,959 | +0.084% |
| 2026-02-06 | 11.5500 | 12.6330 | 11.5500 | 11.9200 | +22.634% | 110,825 | +0.336% |
| 2026-02-05 | 11.1900 | 11.3455 | 9.4100 | 9.7200 | -22.734% | 229,234 | +23.045% |
| 2026-02-04 | 12.9100 | 12.9100 | 12.3300 | 12.5800 | -5.342% | 72,391 | -4.928% |
| 2026-02-03 | 13.2200 | 13.3600 | 12.5400 | 13.2900 | +0.530% | 61,336 | -10.008% |
| 2026-02-02 | 13.3950 | 13.5900 | 13.2200 | 13.2200 | -7.163% | 135,119 | -9.531% |
| 2026-01-30 | 14.4200 | 14.6100 | 14.0900 | 14.2400 | -3.458% | 84,006 | -16.011% |
| 2026-01-29 | 15.2000 | 15.3499 | 14.5900 | 14.7500 | -6.111% | 114,071 | -18.915% |
| 2026-01-28 | 15.7800 | 15.8100 | 15.5800 | 15.7100 | -0.507% | 47,760 | -23.870% |
| 2026-01-27 | 15.5800 | 15.8000 | 15.4000 | 15.7900 | +2.003% | 27,787 | -24.256% |
| 2026-01-26 | 15.5700 | 15.9150 | 15.4800 | 15.4800 | -1.839% | 54,872 | -22.739% |
| 2026-01-23 | 15.7100 | 16.1100 | 15.4700 | 15.7700 | +0.382% | 45,400 | -24.160% |
| 2026-01-22 | 15.8600 | 15.8900 | 15.6401 | 15.7100 | -3.620% | 38,633 | -23.870% |
| 2026-01-21 | 15.7600 | 16.3000 | 15.2001 | 16.3000 | +4.756% | 46,685 | -26.626% |
| 2026-01-20 | 15.7600 | 15.8644 | 15.5300 | 15.5600 | -8.899% | 78,521 | -23.136% |
| 2026-01-16 | 17.0200 | 17.0850 | 16.6500 | 17.0800 | +1.185% | 29,541 | -29.977% |
| 2026-01-15 | 17.4500 | 17.4500 | 16.8700 | 16.8800 | -4.091% | 71,862 | -29.147% |
| 2026-01-14 | 17.6500 | 17.8300 | 17.4400 | 17.6000 | 0.000% | 79,332 | -32.045% |
| 2026-01-13 | 17.0700 | 17.6699 | 16.9700 | 17.6000 | +4.204% | 62,782 | -32.045% |
| 2026-01-12 | 16.8500 | 17.2600 | 16.7606 | 16.8900 | -1.688% | 50,222 | -29.189% |
| 2026-01-09 | 17.1600 | 17.7054 | 17.0400 | 17.1800 | -1.378% | 148,964 | -30.384% |
| 2026-01-08 | 17.0000 | 17.7700 | 17.0000 | 17.4200 | -2.080% | 61,302 | -31.343% |
| 2026-01-07 | 18.0900 | 18.3500 | 17.7900 | 17.7900 | -3.838% | 47,523 | -32.771% |
| 2026-01-06 | 19.5900 | 19.8700 | 18.1000 | 18.5000 | -3.141% | 138,195 | -35.351% |
| 2026-01-05 | 17.4700 | 19.2825 | 17.3750 | 19.1000 | +16.748% | 174,488 | -37.382% |
| 2026-01-02 | 15.4700 | 16.4399 | 15.4700 | 16.3600 | +9.212% | 55,732 | -26.895% |
| 2025-12-31 | 15.5500 | 15.5500 | 14.8600 | 14.9800 | -2.347% | 101,865 | -20.160% |
| 2025-12-30 | 15.2900 | 15.4899 | 15.2400 | 15.3400 | +1.321% | 59,949 | -22.034% |
| 2025-12-29 | 15.3000 | 15.4350 | 15.0200 | 15.1400 | -0.329% | 257,758 | -21.004% |
| 2025-12-26 | 15.4200 | 15.4700 | 15.0582 | 15.1900 | 0.000% | 36,520 | -21.264% |
| 2025-12-24 | 15.3700 | 15.3700 | 15.1900 | 15.1900 | -1.683% | 72,752 | -21.264% |
| 2025-12-23 | 15.4600 | 15.5500 | 15.3366 | 15.4500 | -0.834% | 67,753 | -22.589% |
| 2025-12-22 | 15.9100 | 16.0000 | 15.5400 | 15.5800 | -1.142% | 59,064 | -23.235% |
| 2025-12-19 | 15.3700 | 15.7700 | 15.3300 | 15.7600 | +6.558% | 97,583 | -24.112% |
| 2025-12-18 | 15.6800 | 15.8050 | 14.7900 | 14.7900 | -4.086% | 156,026 | -19.135% |
| 2025-12-17 | 15.8700 | 16.3833 | 15.1700 | 15.4200 | -2.590% | 154,028 | -22.438% |
| 2025-12-16 | 15.7600 | 15.9900 | 15.6938 | 15.8300 | +2.261% | 191,418 | -24.447% |
| 2025-12-15 | 16.2200 | 16.2900 | 15.4200 | 15.4800 | -6.068% | 139,974 | -22.739% |
| 2025-12-12 | 16.7500 | 16.8300 | 16.2300 | 16.4800 | -1.051% | 46,599 | -27.427% |
| 2025-12-11 | 16.5000 | 16.6900 | 16.3400 | 16.6550 | -1.856% | 108,390 | -28.190% |
| 2025-12-10 | 17.0100 | 17.3500 | 16.7800 | 16.9700 | -2.415% | 159,137 | -29.523% |
| 2025-12-09 | 16.8900 | 17.9250 | 16.8800 | 17.3900 | +1.046% | 301,332 | -31.225% |
| 2025-12-08 | 17.2400 | 17.3500 | 16.9900 | 17.2100 | +3.363% | 144,835 | -30.506% |
| 2025-12-05 | 17.0200 | 17.2900 | 16.5700 | 16.6500 | -3.924% | 433,575 | -28.168% |
| 2025-12-04 | 17.6100 | 17.7800 | 17.0835 | 17.3300 | -4.465% | 214,382 | -30.987% |
| 2025-12-03 | 17.8700 | 18.1479 | 17.7501 | 18.1400 | +1.625% | 199,631 | -34.068% |
| 2025-12-02 | 17.0300 | 18.0000 | 16.9500 | 17.8500 | +7.207% | 476,350 | -32.997% |
| 2025-12-01 | 16.7800 | 16.9050 | 16.3900 | 16.6500 | -6.723% | 555,075 | -28.168% |
| 2025-11-28 | 18.3400 | 18.6550 | 17.8300 | 17.8500 | -2.672% | 152,749 | -32.997% |
| 2025-11-26 | 17.8800 | 18.5400 | 17.6901 | 18.3400 | +1.494% | 277,244 | -34.787% |
| 2025-11-25 | 18.2000 | 18.2300 | 17.6950 | 18.0700 | -2.588% | 645,526 | -33.813% |
| 2025-11-24 | 17.0700 | 18.8101 | 16.8800 | 18.5500 | +16.083% | 650,951 | -35.526% |
| 2025-11-21 | 15.8200 | 16.4299 | 15.5200 | 15.9800 | -3.210% | 375,785 | -25.156% |
| 2025-11-20 | 17.5400 | 17.5800 | 16.2500 | 16.5100 | -2.018% | 438,078 | -27.559% |
| 2025-11-19 | 17.3400 | 17.7050 | 16.7000 | 16.8500 | -8.274% | 289,035 | -29.021% |
| 2025-11-18 | 17.9400 | 18.4900 | 17.8000 | 18.3700 | +4.079% | 286,800 | -34.894% |
| 2025-11-17 | 18.1300 | 19.1600 | 17.4200 | 17.6500 | -5.159% | 317,638 | -32.238% |
| 2025-11-14 | 18.6500 | 19.2700 | 18.5100 | 18.6100 | -1.534% | 336,079 | -35.733% |
| 2025-11-13 | 20.2900 | 20.7450 | 18.7550 | 18.9000 | -2.376% | 749,640 | -36.720% |
| 2025-11-12 | 20.1500 | 20.1600 | 19.1115 | 19.3600 | -2.222% | 329,215 | -38.223% |
| 2025-11-11 | 20.2100 | 20.3300 | 19.7900 | 19.8000 | -6.516% | 282,376 | -39.596% |
| 2025-11-10 | 21.0300 | 21.2821 | 20.5900 | 21.1800 | +8.839% | 544,724 | -43.532% |
| 2025-11-07 | 18.0000 | 19.5500 | 17.8000 | 19.4600 | +7.454% | 332,330 | -38.541% |
| 2025-11-06 | 18.8600 | 18.8600 | 17.9500 | 18.1100 | -6.985% | 435,383 | -33.959% |
| 2025-11-05 | 18.6600 | 19.6000 | 18.4816 | 19.4700 | +9.628% | 414,283 | -38.572% |
| 2025-11-04 | 18.5900 | 19.1400 | 17.3258 | 17.7600 | -5.381% | 431,972 | -32.658% |
| 2025-11-03 | 19.9100 | 20.0000 | 18.6700 | 18.7700 | -10.704% | 473,553 | -36.281% |
| 2025-10-31 | 20.7300 | 21.0800 | 20.5260 | 21.0200 | +7.190% | 303,370 | -43.102% |
| 2025-10-30 | 20.5800 | 20.7100 | 19.6100 | 19.6100 | -7.977% | 361,102 | -39.011% |
| 2025-10-29 | 21.9100 | 22.0400 | 21.0700 | 21.3100 | -2.158% | 282,146 | -43.876% |
| 2025-10-28 | 22.1200 | 22.1300 | 21.6050 | 21.7800 | -1.045% | 294,131 | -45.087% |
| 2025-10-27 | 21.7600 | 22.2600 | 21.4500 | 22.0100 | +6.483% | 501,839 | -45.661% |
| 2025-10-24 | 20.6800 | 20.7600 | 20.3100 | 20.6700 | +4.000% | 203,206 | -42.138% |
| 2025-10-23 | 19.8100 | 20.0350 | 19.6900 | 19.8750 | +1.610% | 194,247 | -39.824% |
| 2025-10-22 | 19.8900 | 19.9200 | 19.4200 | 19.5600 | -4.910% | 193,107 | -38.855% |
| 2025-10-21 | 20.0600 | 20.8800 | 19.8900 | 20.5700 | -1.390% | 243,282 | -41.857% |
| 2025-10-20 | 20.2600 | 21.0700 | 20.0700 | 20.8600 | +9.905% | 879,799 | -42.665% |
| 2025-10-17 | 18.7700 | 19.2600 | 18.5100 | 18.9800 | -1.094% | 231,828 | -36.986% |
| 2025-10-16 | 20.2300 | 20.2700 | 19.0700 | 19.1900 | -3.519% | 225,826 | -37.676% |
| 2025-10-15 | 20.5300 | 20.7400 | 19.8400 | 19.8900 | -2.881% | 311,701 | -39.869% |
| 2025-10-14 | 20.0200 | 20.8650 | 19.7400 | 20.4800 | -5.491% | 635,653 | -41.602% |
| 2025-10-13 | 21.1700 | 21.8450 | 21.1300 | 21.6700 | -1.812% | 506,695 | -44.808% |
| 2025-10-10 | 23.3400 | 23.4170 | 21.7800 | 22.0700 | -3.918% | 633,060 | -45.809% |
| 2025-10-09 | 23.4200 | 23.4400 | 22.9100 | 22.9700 | -4.530% | 258,773 | -47.932% |
| 2025-10-08 | 23.7200 | 24.2000 | 23.5500 | 24.0600 | +2.252% | 258,642 | -50.291% |
| 2025-10-07 | 24.6200 | 24.6200 | 23.5000 | 23.5300 | -5.767% | 340,541 | -49.171% |
| 2025-10-06 | 24.7800 | 25.1900 | 24.6500 | 24.9700 | -0.319% | 331,136 | -52.103% |
| 2025-10-03 | 25.0300 | 25.5600 | 24.9000 | 25.0500 | -1.649% | 206,519 | -52.255% |
| 2025-10-02 | 24.7900 | 25.6100 | 24.3500 | 25.4700 | +4.172% | 319,373 | -53.043% |
| 2025-10-01 | 24.4300 | 24.4867 | 24.1210 | 24.4500 | +3.426% | 258,763 | -51.084% |
| 2025-09-30 | 23.5900 | 23.7250 | 23.2550 | 23.6400 | -1.336% | 289,844 | -49.408% |
| 2025-09-29 | 23.5600 | 24.1200 | 23.5100 | 23.9600 | +3.779% | 308,190 | -50.083% |
| 2025-09-26 | 22.6900 | 23.2150 | 22.3094 | 23.0875 | +1.261% | 346,705 | -48.197% |
| 2025-09-25 | 23.5600 | 23.6400 | 22.5000 | 22.8000 | -7.242% | 543,018 | -47.544% |
| 2025-09-24 | 23.8900 | 24.7300 | 23.7500 | 24.5800 | +4.329% | 388,832 | -51.343% |
| 2025-09-23 | 23.8300 | 23.9700 | 23.4900 | 23.5600 | +0.986% | 692,606 | -49.236% |
| 2025-09-22 | 23.6500 | 23.7799 | 23.3100 | 23.3300 | -5.432% | 860,888 | -48.736% |
| 2025-09-19 | 25.1700 | 25.1700 | 24.6500 | 24.6700 | -4.112% | 605,560 | -51.520% |
| 2025-09-18 | 25.8200 | 25.9900 | 25.5684 | 25.7280 | 0.000% | 1,479,299 | -53.514% |