YBTC
Roundhill Bitcoin Covered Call Strategy ETF
stockBATSETF
At CloseOct 2, 2026 1:59:08 PM EDT
19.35USD+0.519%(+0.10)29,648
19.42Bid19.57Ask0.15SpreadPre-marketOct 2, 2026 8:41:30 AM EDT
19.62USD+1.922%(+0.37)
After-hoursOct 2, 2026 4:08:30 PM EDT
19.30USD-0.258%(-0.05)
YBTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.64 | 19.75 | 19.15 | 19.25 | -0.311% | 42,935 | 0.000% |
| 2026-10-01 | 19.00 | 19.37 | 18.94 | 19.31 | +1.365% | 91,322 | -0.311% |
| 2026-09-30 | 19.31 | 19.36 | 19.02 | 19.05 | -0.441% | 92,443 | +1.050% |
| 2026-09-29 | 19.25 | 19.27 | 19.00 | 19.13 | +0.285% | 98,522 | +0.605% |
| 2026-09-28 | 19.09 | 19.24 | 18.95 | 19.08 | -0.521% | 81,437 | +0.891% |
| 2026-09-25 | 19.17 | 19.24 | 19.07 | 19.18 | -0.085% | 70,766 | +0.365% |
| 2026-09-24 | 19.07 | 19.25 | 19.03 | 19.20 | +0.295% | 67,110 | +0.279% |
| 2026-09-23 | 19.24 | 19.29 | 19.00 | 19.14 | -1.137% | 31,134 | +0.575% |
| 2026-09-22 | 19.31 | 19.42 | 19.26 | 19.36 | +0.208% | 71,821 | -0.569% |
| 2026-09-21 | 19.13 | 19.35 | 19.13 | 19.32 | +3.704% | 106,284 | -0.362% |
| 2026-09-18 | 17.85 | 18.63 | 17.85 | 18.63 | +5.682% | 60,798 | +3.328% |
| 2026-09-17 | 17.63 | 17.72 | 17.50 | 17.63 | +0.676% | 83,422 | +9.199% |
| 2026-09-16 | 17.39 | 17.57 | 17.30 | 17.51 | -0.455% | 77,509 | +9.937% |
| 2026-09-15 | 17.80 | 17.80 | 17.37 | 17.59 | -2.978% | 74,470 | +9.437% |
| 2026-09-14 | 17.90 | 18.16 | 17.90 | 18.13 | +1.569% | 44,897 | +6.178% |
| 2026-09-11 | 17.86 | 18.41 | 17.71 | 17.85 | +0.336% | 100,120 | +7.843% |
| 2026-09-10 | 17.74 | 17.87 | 17.73 | 17.79 | -1.384% | 48,464 | +8.206% |
| 2026-09-09 | 18.30 | 18.34 | 18.02 | 18.04 | -0.388% | 55,932 | +6.708% |
| 2026-09-08 | 18.11 | 18.26 | 17.97 | 18.11 | -1.581% | 29,564 | +6.294% |
| 2026-09-04 | 18.30 | 18.43 | 18.15 | 18.40 | -1.538% | 26,529 | +4.614% |
| 2026-09-03 | 18.06 | 18.70 | 18.06 | 18.69 | +4.756% | 112,019 | +3.005% |
| 2026-09-02 | 17.69 | 17.86 | 17.67 | 17.84 | -0.224% | 67,762 | +7.904% |
| 2026-09-01 | 18.00 | 18.13 | 17.71 | 17.88 | -1.866% | 91,609 | +7.662% |
| 2026-08-31 | 18.00 | 18.29 | 17.95 | 18.22 | +1.674% | 44,148 | +5.653% |
| 2026-08-28 | 18.35 | 18.47 | 17.81 | 17.92 | -2.820% | 51,207 | +7.422% |
| 2026-08-27 | 18.31 | 18.63 | 18.27 | 18.44 | +1.766% | 196,976 | +4.393% |
| 2026-08-26 | 18.06 | 18.16 | 17.97 | 18.12 | -0.816% | 75,072 | +6.236% |
| 2026-08-25 | 18.21 | 18.36 | 18.10 | 18.27 | +0.600% | 75,810 | +5.370% |
| 2026-08-24 | 18.14 | 18.36 | 18.03 | 18.16 | +1.737% | 185,203 | +6.002% |
| 2026-08-21 | 17.88 | 17.90 | 17.85 | 17.85 | -0.056% | 249,896 | +7.843% |
| 2026-08-20 | 17.85 | 17.90 | 17.84 | 17.86 | +0.084% | 143,506 | +7.783% |
| 2026-08-19 | 17.70 | 17.86 | 17.65 | 17.84 | +0.819% | 75,403 | +7.873% |
| 2026-08-18 | 17.58 | 17.73 | 17.58 | 17.70 | +0.574% | 37,964 | +8.757% |
| 2026-08-17 | 17.38 | 17.65 | 17.38 | 17.60 | +1.787% | 59,595 | +9.381% |
| 2026-08-14 | 17.26 | 17.38 | 17.18 | 17.29 | -0.632% | 80,386 | +11.336% |
| 2026-08-13 | 17.46 | 17.57 | 17.28 | 17.40 | -0.057% | 65,289 | +10.632% |
| 2026-08-12 | 17.52 | 17.59 | 17.39 | 17.41 | -0.685% | 76,361 | +10.569% |
| 2026-08-11 | 17.74 | 17.75 | 17.47 | 17.53 | -0.769% | 62,401 | +9.812% |
| 2026-08-10 | 17.90 | 17.91 | 17.62 | 17.67 | -1.225% | 52,253 | +8.967% |
| 2026-08-07 | 17.89 | 17.89 | 17.80 | 17.89 | +0.960% | 62,461 | +7.632% |
| 2026-08-06 | 17.63 | 17.78 | 17.63 | 17.71 | -0.141% | 36,566 | +8.665% |
| 2026-08-05 | 17.58 | 17.77 | 17.58 | 17.74 | +0.283% | 65,834 | +8.512% |
| 2026-08-04 | 17.63 | 17.72 | 17.55 | 17.69 | +0.683% | 71,415 | +8.819% |
| 2026-08-03 | 17.40 | 17.63 | 17.30 | 17.57 | +1.151% | 240,880 | +9.562% |
| 2026-07-31 | 17.65 | 17.70 | 17.25 | 17.37 | -3.001% | 78,286 | +10.823% |
| 2026-07-30 | 17.92 | 17.99 | 17.85 | 17.91 | +1.894% | 121,226 | +7.497% |
| 2026-07-29 | 17.69 | 17.83 | 17.57 | 17.57 | -0.765% | 74,049 | +9.533% |
| 2026-07-28 | 17.53 | 17.77 | 17.25 | 17.71 | -1.386% | 35,353 | +8.696% |
| 2026-07-27 | 17.76 | 18.10 | 17.75 | 17.96 | +1.120% | 83,373 | +7.189% |
| 2026-07-24 | 18.00 | 18.00 | 17.62 | 17.76 | -1.003% | 46,311 | +8.390% |
| 2026-07-23 | 17.97 | 18.07 | 17.88 | 17.94 | -0.939% | 38,853 | +7.302% |
| 2026-07-22 | 17.98 | 18.13 | 17.98 | 18.11 | -0.658% | 28,504 | +6.295% |
| 2026-07-21 | 18.18 | 18.27 | 18.15 | 18.23 | +1.334% | 87,765 | +5.595% |
| 2026-07-20 | 17.83 | 18.09 | 17.80 | 17.99 | +0.898% | 82,725 | +7.003% |
| 2026-07-17 | 17.48 | 17.84 | 17.34 | 17.83 | -0.112% | 41,118 | +7.964% |
| 2026-07-16 | 17.75 | 18.00 | 17.64 | 17.85 | -0.723% | 38,524 | +7.843% |
| 2026-07-15 | 18.00 | 18.10 | 17.95 | 17.98 | +0.223% | 58,674 | +7.063% |
| 2026-07-14 | 17.50 | 18.04 | 17.50 | 17.94 | +3.341% | 111,175 | +7.302% |
| 2026-07-13 | 17.40 | 17.55 | 17.28 | 17.36 | -2.307% | 26,413 | +10.887% |
| 2026-07-10 | 17.76 | 17.88 | 17.74 | 17.77 | +1.023% | 61,525 | +8.329% |
| 2026-07-09 | 17.44 | 17.63 | 17.42 | 17.59 | +1.354% | 38,717 | +9.437% |
| 2026-07-08 | 17.13 | 17.36 | 17.10 | 17.36 | -2.115% | 55,225 | +10.919% |
| 2026-07-07 | 17.59 | 17.80 | 17.50 | 17.73 | +0.115% | 49,846 | +8.573% |
| 2026-07-06 | 17.24 | 17.74 | 17.21 | 17.71 | +2.963% | 65,582 | +8.698% |
| 2026-07-02 | 17.13 | 17.53 | 16.98 | 17.20 | +2.503% | 87,074 | +11.919% |
| 2026-07-01 | 16.42 | 16.85 | 16.42 | 16.78 | +1.512% | 71,147 | +14.720% |
| 2026-06-30 | 16.44 | 16.62 | 16.37 | 16.53 | -2.367% | 67,389 | +16.455% |
| 2026-06-29 | 16.76 | 16.95 | 16.56 | 16.93 | +1.195% | 83,123 | +13.699% |
| 2026-06-26 | 16.42 | 16.91 | 16.42 | 16.73 | +0.872% | 82,566 | +15.058% |
| 2026-06-25 | 17.00 | 17.13 | 16.30 | 16.59 | -0.860% | 219,812 | +16.061% |
| 2026-06-24 | 17.28 | 17.39 | 16.56 | 16.73 | -4.564% | 84,196 | +15.063% |
| 2026-06-23 | 17.44 | 17.77 | 17.37 | 17.53 | -2.449% | 70,257 | +9.812% |
| 2026-06-22 | 17.99 | 18.15 | 17.94 | 17.97 | +1.742% | 96,558 | +7.123% |
| 2026-06-18 | 18.06 | 18.06 | 17.46 | 17.66 | -1.658% | 81,323 | +8.989% |
| 2026-06-17 | 18.13 | 18.40 | 17.95 | 17.96 | -2.391% | 62,575 | +7.183% |
| 2026-06-16 | 18.48 | 18.50 | 18.38 | 18.40 | -0.325% | 67,562 | +4.620% |
| 2026-06-15 | 18.44 | 18.52 | 18.41 | 18.46 | +2.841% | 117,843 | +4.280% |
| 2026-06-12 | 17.86 | 18.14 | 17.74 | 17.95 | +0.368% | 70,808 | +7.242% |
| 2026-06-11 | 17.63 | 17.93 | 17.55 | 17.88 | +2.724% | 41,091 | +7.637% |
| 2026-06-10 | 17.30 | 17.60 | 17.30 | 17.41 | -0.911% | 69,561 | +10.569% |
| 2026-06-09 | 17.61 | 17.62 | 17.21 | 17.57 | -1.303% | 81,062 | +9.562% |
| 2026-06-08 | 17.76 | 17.93 | 17.68 | 17.80 | +5.524% | 118,222 | +8.135% |
| 2026-06-05 | 17.56 | 17.56 | 16.69 | 16.87 | -5.912% | 181,453 | +14.108% |
| 2026-06-04 | 17.83 | 18.20 | 17.78 | 17.93 | -2.766% | 150,675 | +7.362% |
| 2026-06-03 | 18.93 | 18.94 | 18.44 | 18.44 | -3.405% | 157,856 | +4.393% |
| 2026-06-02 | 19.80 | 19.86 | 18.88 | 19.09 | -5.868% | 198,519 | +0.838% |
| 2026-06-01 | 20.50 | 20.50 | 20.05 | 20.28 | -2.406% | 91,422 | -5.079% |
| 2026-05-29 | 20.69 | 21.00 | 20.51 | 20.78 | +0.193% | 65,452 | -7.363% |
| 2026-05-28 | 20.67 | 20.90 | 20.50 | 20.74 | -2.308% | 121,001 | -7.184% |
| 2026-05-27 | 21.20 | 21.43 | 21.10 | 21.23 | -1.531% | 82,508 | -9.326% |
| 2026-05-26 | 21.75 | 22.00 | 21.51 | 21.56 | -0.093% | 77,851 | -10.714% |
| 2026-05-22 | 21.99 | 21.99 | 21.44 | 21.58 | -1.954% | 73,852 | -10.797% |
| 2026-05-21 | 21.91 | 22.13 | 21.75 | 22.01 | +0.686% | 53,642 | -12.540% |
| 2026-05-20 | 21.83 | 22.02 | 21.79 | 21.86 | +0.506% | 102,613 | -11.940% |
| 2026-05-19 | 21.77 | 21.95 | 21.71 | 21.75 | -0.685% | 36,416 | -11.494% |
| 2026-05-18 | 21.98 | 22.02 | 21.70 | 21.90 | -2.732% | 65,305 | -12.100% |
| 2026-05-15 | 22.80 | 22.81 | 22.37 | 22.52 | -2.785% | 78,546 | -14.501% |
| 2026-05-14 | 22.68 | 23.25 | 22.65 | 23.16 | +2.161% | 84,125 | -16.883% |
| 2026-05-13 | 22.80 | 22.80 | 22.41 | 22.67 | -1.861% | 55,801 | -15.086% |
| 2026-05-12 | 23.10 | 23.10 | 22.84 | 23.10 | -0.645% | 50,287 | -16.667% |
| 2026-05-11 | 23.06 | 23.29 | 23.00 | 23.25 | +1.440% | 79,150 | -17.204% |
| 2026-05-08 | 23.14 | 23.14 | 22.69 | 22.92 | +0.306% | 39,474 | -16.012% |
| 2026-05-07 | 22.97 | 22.97 | 22.70 | 22.85 | -0.730% | 162,326 | -15.755% |
| 2026-05-06 | 22.93 | 23.02 | 22.91 | 23.02 | -0.311% | 47,568 | -16.370% |
| 2026-05-05 | 23.06 | 23.18 | 22.98 | 23.09 | +1.405% | 92,720 | -16.631% |
| 2026-05-04 | 22.53 | 22.85 | 22.47 | 22.77 | +1.290% | 107,710 | -15.459% |
| 2026-05-01 | 22.39 | 22.58 | 22.35 | 22.48 | +3.547% | 138,267 | -14.368% |
| 2026-04-30 | 21.74 | 21.93 | 21.67 | 21.71 | +0.602% | 98,687 | -11.331% |
| 2026-04-29 | 21.95 | 22.01 | 21.43 | 21.58 | -1.775% | 87,970 | -10.797% |
| 2026-04-28 | 22.06 | 22.06 | 21.75 | 21.97 | -0.611% | 55,604 | -12.381% |
| 2026-04-27 | 22.22 | 22.37 | 21.97 | 22.11 | -0.428% | 108,556 | -12.916% |
| 2026-04-24 | 22.41 | 22.43 | 22.13 | 22.20 | -0.893% | 53,728 | -13.288% |
| 2026-04-23 | 22.23 | 22.48 | 22.01 | 22.40 | -0.583% | 102,752 | -14.062% |
| 2026-04-22 | 22.37 | 22.64 | 22.35 | 22.53 | +4.215% | 155,061 | -14.563% |
| 2026-04-21 | 21.85 | 21.97 | 21.59 | 21.62 | -1.324% | 137,381 | -10.962% |
| 2026-04-20 | 21.72 | 21.97 | 21.52 | 21.91 | -1.617% | 213,348 | -12.141% |
| 2026-04-17 | 22.18 | 22.32 | 22.16 | 22.27 | +1.736% | 170,340 | -13.561% |
| 2026-04-16 | 22.21 | 22.21 | 21.42 | 21.89 | +0.644% | 135,919 | -12.060% |
| 2026-04-15 | 21.59 | 21.80 | 21.46 | 21.75 | +0.230% | 91,317 | -11.494% |
| 2026-04-14 | 21.76 | 22.05 | 21.65 | 21.70 | +0.977% | 99,431 | -11.290% |
| 2026-04-13 | 21.00 | 21.55 | 20.85 | 21.49 | -0.093% | 147,644 | -10.423% |
| 2026-04-10 | 21.50 | 21.52 | 21.48 | 21.51 | +0.093% | 109,566 | -10.507% |
| 2026-04-09 | 21.35 | 21.56 | 21.35 | 21.49 | +1.129% | 116,541 | -10.423% |
| 2026-04-08 | 21.32 | 21.42 | 21.25 | 21.25 | +0.520% | 58,345 | -9.412% |
| 2026-04-07 | 20.95 | 21.14 | 20.81 | 21.14 | +0.380% | 59,228 | -8.940% |
| 2026-04-06 | 21.10 | 21.26 | 21.05 | 21.06 | +2.144% | 88,705 | -8.594% |
| 2026-04-02 | 20.36 | 20.72 | 20.22 | 20.62 | -1.332% | 141,798 | -6.635% |
| 2026-04-01 | 20.95 | 21.07 | 20.82 | 20.90 | -0.777% | 81,901 | -7.879% |
| 2026-03-31 | 20.63 | 21.06 | 20.55 | 21.06 | +2.233% | 96,124 | -8.594% |
| 2026-03-30 | 20.76 | 20.85 | 20.43 | 20.60 | +1.328% | 181,812 | -6.553% |
| 2026-03-27 | 20.56 | 20.56 | 20.16 | 20.33 | -3.649% | 142,212 | -5.312% |
| 2026-03-26 | 21.39 | 21.49 | 20.97 | 21.10 | -3.078% | 81,086 | -8.768% |
| 2026-03-25 | 21.93 | 22.07 | 21.72 | 21.77 | +1.587% | 62,999 | -11.576% |
| 2026-03-24 | 21.79 | 21.87 | 21.35 | 21.43 | -1.945% | 103,385 | -10.173% |
| 2026-03-23 | 21.88 | 22.08 | 21.68 | 21.86 | -0.023% | 120,704 | -11.919% |
| 2026-03-20 | 21.86 | 21.87 | 21.49 | 21.86 | +0.640% | 89,605 | -11.940% |
| 2026-03-19 | 21.49 | 21.86 | 21.29 | 21.72 | -1.848% | 148,480 | -11.376% |
| 2026-03-18 | 22.40 | 22.48 | 21.89 | 22.13 | -4.365% | 176,667 | -13.014% |
| 2026-03-17 | 22.79 | 23.14 | 22.74 | 23.14 | +2.299% | 90,494 | -16.811% |
| 2026-03-16 | 22.72 | 22.88 | 22.57 | 22.62 | +2.632% | 310,381 | -14.898% |
| 2026-03-13 | 22.37 | 22.50 | 22.00 | 22.04 | +0.823% | 105,820 | -12.659% |
| 2026-03-12 | 21.72 | 21.86 | 21.49 | 21.86 | +0.229% | 95,337 | -11.940% |
| 2026-03-11 | 21.67 | 21.93 | 21.59 | 21.81 | +0.507% | 113,048 | -11.738% |
| 2026-03-10 | 21.85 | 22.11 | 21.55 | 21.70 | +1.242% | 79,790 | -11.290% |
| 2026-03-09 | 21.30 | 21.55 | 21.24 | 21.43 | +0.960% | 141,292 | -10.189% |
| 2026-03-06 | 21.27 | 21.35 | 21.04 | 21.23 | -1.713% | 129,548 | -9.326% |
| 2026-03-05 | 21.52 | 21.60 | 21.36 | 21.60 | +1.029% | 108,267 | -10.880% |
| 2026-03-04 | 21.34 | 21.60 | 21.31 | 21.38 | +0.754% | 84,907 | -9.963% |
| 2026-03-03 | 20.84 | 21.22 | 20.60 | 21.22 | +1.000% | 195,574 | -9.284% |
| 2026-03-02 | 20.31 | 21.33 | 20.26 | 21.01 | +2.663% | 129,329 | -8.377% |
| 2026-02-27 | 20.57 | 20.65 | 20.30 | 20.46 | -2.081% | 92,469 | -5.937% |
| 2026-02-26 | 20.99 | 21.20 | 20.72 | 20.90 | -2.359% | 203,687 | -7.895% |
| 2026-02-25 | 20.66 | 21.49 | 20.57 | 21.41 | +6.334% | 110,972 | -10.068% |
| 2026-02-24 | 19.76 | 20.31 | 19.71 | 20.13 | +0.299% | 267,357 | -4.372% |
| 2026-02-23 | 20.57 | 20.76 | 20.05 | 20.07 | -4.882% | 240,697 | -4.086% |
| 2026-02-20 | 20.91 | 21.29 | 20.87 | 21.10 | +1.345% | 101,612 | -8.768% |
| 2026-02-19 | 20.58 | 20.98 | 20.54 | 20.82 | -0.192% | 185,849 | -7.541% |
| 2026-02-18 | 21.00 | 21.37 | 20.60 | 20.86 | -2.569% | 206,593 | -7.718% |
| 2026-02-17 | 21.38 | 21.50 | 21.00 | 21.41 | -0.834% | 122,241 | -10.089% |
| 2026-02-13 | 21.15 | 21.76 | 20.96 | 21.59 | +5.833% | 124,256 | -10.838% |
| 2026-02-12 | 21.28 | 21.43 | 20.40 | 20.40 | -3.134% | 205,996 | -5.637% |
| 2026-02-11 | 21.00 | 21.40 | 20.59 | 21.06 | -3.923% | 246,835 | -8.594% |
| 2026-02-10 | 21.92 | 22.13 | 21.50 | 21.92 | -1.880% | 392,750 | -12.181% |
| 2026-02-09 | 21.71 | 22.39 | 21.59 | 22.34 | +0.721% | 208,478 | -13.832% |
| 2026-02-06 | 21.02 | 22.45 | 21.01 | 22.18 | +12.020% | 206,180 | -13.210% |
| 2026-02-05 | 21.91 | 22.22 | 19.54 | 19.80 | -14.323% | 632,000 | -2.778% |
| 2026-02-04 | 23.20 | 23.76 | 22.65 | 23.11 | -4.346% | 245,720 | -16.703% |
| 2026-02-03 | 24.77 | 24.85 | 23.16 | 24.16 | -2.777% | 295,894 | -20.323% |
| 2026-02-02 | 24.75 | 25.15 | 24.61 | 24.85 | -5.871% | 327,314 | -22.535% |
| 2026-01-30 | 26.07 | 26.64 | 25.80 | 26.40 | -1.308% | 195,835 | -27.083% |
| 2026-01-29 | 27.64 | 27.72 | 26.19 | 26.75 | -4.720% | 256,598 | -28.037% |
| 2026-01-28 | 28.27 | 28.37 | 28.00 | 28.07 | -1.179% | 66,370 | -31.434% |
| 2026-01-27 | 28.05 | 28.41 | 27.74 | 28.41 | +1.938% | 146,463 | -32.242% |
| 2026-01-26 | 27.90 | 28.15 | 27.68 | 27.87 | -1.693% | 160,607 | -30.929% |
| 2026-01-23 | 28.36 | 28.85 | 28.00 | 28.35 | +0.035% | 120,895 | -32.099% |
| 2026-01-22 | 28.37 | 28.44 | 27.98 | 28.34 | +0.106% | 135,381 | -32.075% |
| 2026-01-21 | 28.12 | 28.61 | 27.59 | 28.31 | -0.352% | 313,106 | -32.003% |
| 2026-01-20 | 29.00 | 29.08 | 28.41 | 28.41 | -6.238% | 278,834 | -32.242% |
| 2026-01-16 | 30.36 | 30.36 | 30.25 | 30.30 | +0.165% | 105,754 | -36.469% |
| 2026-01-15 | 30.31 | 30.31 | 30.22 | 30.25 | -0.066% | 150,744 | -36.364% |
| 2026-01-14 | 30.20 | 30.30 | 30.16 | 30.27 | -0.099% | 181,182 | -36.405% |
| 2026-01-13 | 29.80 | 30.32 | 29.76 | 30.30 | +2.106% | 162,271 | -36.469% |
| 2026-01-12 | 29.30 | 29.90 | 29.30 | 29.68 | +0.867% | 146,670 | -35.131% |
| 2026-01-09 | 29.38 | 29.81 | 29.26 | 29.42 | -0.170% | 209,721 | -34.568% |
| 2026-01-08 | 28.95 | 29.57 | 28.94 | 29.47 | +0.146% | 169,883 | -34.680% |
| 2026-01-07 | 29.61 | 29.69 | 29.34 | 29.43 | -1.417% | 132,872 | -34.584% |
| 2026-01-06 | 30.06 | 30.06 | 29.59 | 29.85 | -0.434% | 184,682 | -35.511% |
| 2026-01-05 | 29.79 | 30.04 | 29.74 | 29.98 | +2.181% | 207,602 | -35.791% |
| 2026-01-02 | 28.90 | 29.36 | 28.76 | 29.34 | +3.128% | 251,898 | -34.390% |
| 2025-12-31 | 28.81 | 28.81 | 28.27 | 28.45 | -4.690% | 190,638 | -32.337% |
| 2025-12-30 | 29.87 | 30.19 | 29.80 | 29.85 | +0.845% | 221,728 | -35.511% |
| 2025-12-29 | 29.67 | 29.84 | 29.55 | 29.60 | -0.337% | 145,531 | -34.966% |
| 2025-12-26 | 30.18 | 30.18 | 29.34 | 29.70 | +0.372% | 213,018 | -35.185% |
| 2025-12-24 | 29.85 | 29.85 | 29.25 | 29.59 | -3.301% | 128,129 | -34.944% |
| 2025-12-23 | 30.55 | 30.76 | 30.19 | 30.60 | 0.000% | 135,218 | -37.092% |
| 2025-12-22 | 31.25 | 31.40 | 30.60 | 30.60 | -0.196% | 182,169 | -37.092% |
| 2025-12-19 | 30.72 | 31.19 | 30.32 | 30.66 | +3.897% | 134,836 | -37.215% |
| 2025-12-18 | 30.84 | 31.16 | 29.42 | 29.51 | -1.304% | 137,920 | -34.768% |
| 2025-12-17 | 30.56 | 31.46 | 29.75 | 29.90 | -2.796% | 98,885 | -35.619% |
| 2025-12-16 | 30.54 | 30.90 | 30.50 | 30.76 | +1.251% | 166,134 | -37.419% |
| 2025-12-15 | 31.39 | 31.50 | 29.90 | 30.38 | -3.906% | 247,328 | -36.636% |
| 2025-12-12 | 32.27 | 32.44 | 31.37 | 31.61 | -1.725% | 108,479 | -39.111% |
| 2025-12-11 | 31.50 | 32.17 | 31.30 | 32.17 | +0.059% | 148,505 | -40.162% |
| 2025-12-10 | 31.91 | 32.54 | 31.88 | 32.15 | -1.408% | 426,559 | -40.126% |
| 2025-12-09 | 31.65 | 32.62 | 31.64 | 32.61 | +3.066% | 158,116 | -40.969% |
| 2025-12-08 | 31.90 | 32.02 | 31.45 | 31.64 | +0.957% | 131,123 | -39.159% |
| 2025-12-05 | 31.77 | 32.08 | 30.95 | 31.34 | -3.510% | 141,305 | -38.577% |
| 2025-12-04 | 32.50 | 32.60 | 31.96 | 32.48 | -0.123% | 97,787 | -40.733% |
| 2025-12-03 | 32.26 | 32.57 | 32.11 | 32.52 | +1.492% | 110,651 | -40.806% |
| 2025-12-02 | 31.23 | 32.38 | 31.20 | 32.04 | +6.134% | 209,473 | -39.923% |
| 2025-12-01 | 30.46 | 30.88 | 29.65 | 30.19 | -5.301% | 290,010 | -36.237% |
| 2025-11-28 | 32.35 | 32.35 | 31.77 | 31.88 | +2.376% | 136,399 | -39.617% |
| 2025-11-26 | 30.57 | 31.47 | 30.41 | 31.14 | +0.809% | 148,211 | -38.182% |
| 2025-11-25 | 30.79 | 31.06 | 30.40 | 30.89 | -1.310% | 93,327 | -37.682% |
| 2025-11-24 | 30.24 | 31.30 | 30.10 | 31.30 | +5.316% | 91,018 | -38.498% |
| 2025-11-21 | 29.43 | 30.10 | 29.06 | 29.72 | -1.328% | 352,209 | -35.229% |
| 2025-11-20 | 31.65 | 32.24 | 30.12 | 30.12 | -4.198% | 382,271 | -36.089% |
| 2025-11-19 | 32.21 | 32.48 | 31.11 | 31.44 | -5.330% | 264,302 | -38.772% |
| 2025-11-18 | 32.51 | 33.25 | 32.28 | 33.21 | +1.809% | 204,703 | -42.036% |
| 2025-11-17 | 33.20 | 33.83 | 32.28 | 32.62 | -1.717% | 263,665 | -40.987% |
| 2025-11-14 | 33.67 | 34.40 | 33.19 | 33.19 | -4.872% | 236,557 | -42.001% |
| 2025-11-13 | 36.18 | 36.50 | 34.60 | 34.89 | -2.949% | 231,344 | -44.827% |
| 2025-11-12 | 36.78 | 36.99 | 35.69 | 35.95 | -2.230% | 129,595 | -46.453% |
| 2025-11-11 | 37.09 | 37.20 | 36.58 | 36.77 | -1.868% | 136,756 | -47.648% |
| 2025-11-10 | 37.60 | 37.60 | 36.75 | 37.47 | +1.821% | 150,118 | -48.626% |
| 2025-11-07 | 35.60 | 36.87 | 35.25 | 36.80 | +2.908% | 181,078 | -47.690% |
| 2025-11-06 | 36.49 | 36.55 | 35.58 | 35.76 | -2.932% | 235,119 | -46.169% |
| 2025-11-05 | 36.39 | 37.08 | 36.25 | 36.84 | +2.022% | 133,785 | -47.747% |
| 2025-11-04 | 37.26 | 37.49 | 35.65 | 36.11 | -5.310% | 330,036 | -46.691% |
| 2025-11-03 | 38.40 | 38.62 | 37.62 | 38.13 | -2.468% | 241,975 | -49.521% |
| 2025-10-31 | 39.12 | 39.48 | 38.65 | 39.10 | +3.207% | 190,660 | -50.767% |
| 2025-10-30 | 38.50 | 38.58 | 37.78 | 37.88 | -3.107% | 222,917 | -49.188% |
| 2025-10-29 | 39.99 | 40.10 | 38.90 | 39.10 | -3.002% | 150,311 | -50.767% |
| 2025-10-28 | 40.65 | 40.80 | 40.27 | 40.31 | -0.469% | 153,932 | -52.245% |
| 2025-10-27 | 40.38 | 40.67 | 40.38 | 40.50 | +2.558% | 203,699 | -52.469% |
| 2025-10-24 | 39.50 | 39.53 | 39.12 | 39.49 | +0.843% | 151,137 | -51.253% |
| 2025-10-23 | 38.69 | 39.37 | 38.57 | 39.16 | +2.112% | 160,389 | -50.843% |
| 2025-10-22 | 38.48 | 38.91 | 38.23 | 38.35 | -3.083% | 163,053 | -49.804% |
| 2025-10-21 | 38.78 | 39.83 | 38.74 | 39.57 | +1.462% | 168,551 | -51.352% |
| 2025-10-20 | 39.15 | 39.45 | 39.00 | 39.00 | +2.362% | 200,408 | -50.641% |
| 2025-10-17 | 37.75 | 38.50 | 37.45 | 38.10 | -1.981% | 382,855 | -49.475% |
| 2025-10-16 | 39.80 | 39.98 | 38.55 | 38.87 | -2.484% | 326,107 | -50.476% |
| 2025-10-15 | 40.00 | 40.31 | 39.46 | 39.86 | -2.112% | 225,479 | -51.706% |
| 2025-10-14 | 40.30 | 41.09 | 39.73 | 40.72 | -2.747% | 272,780 | -52.726% |
| 2025-10-13 | 41.50 | 42.00 | 41.14 | 41.87 | +0.120% | 290,570 | -54.024% |
| 2025-10-10 | 43.83 | 44.06 | 41.66 | 41.82 | -4.039% | 424,479 | -53.969% |
| 2025-10-09 | 44.25 | 44.30 | 43.10 | 43.58 | -1.603% | 247,702 | -55.828% |
| 2025-10-08 | 43.81 | 44.45 | 43.74 | 44.29 | +0.522% | 240,320 | -56.536% |
| 2025-10-07 | 44.84 | 44.93 | 43.73 | 44.06 | -1.805% | 281,088 | -56.310% |
| 2025-10-06 | 44.63 | 45.08 | 44.55 | 44.87 | +1.332% | 324,335 | -57.098% |
| 2025-10-03 | 44.41 | 44.41 | 44.19 | 44.28 | +0.204% | 263,335 | -56.527% |
| 2025-10-02 | 44.29 | 44.29 | 44.16 | 44.19 | +0.091% | 275,663 | -56.438% |
| 2025-10-01 | 44.37 | 44.42 | 44.15 | 44.15 | -1.429% | 240,598 | -56.399% |
| 2025-09-30 | 44.30 | 44.79 | 44.25 | 44.79 | +1.335% | 188,530 | -57.022% |
| 2025-09-29 | 44.22 | 44.63 | 44.02 | 44.20 | +1.773% | 225,769 | -56.448% |
| 2025-09-26 | 43.55 | 43.85 | 43.18 | 43.43 | +0.046% | 218,061 | -55.676% |
| 2025-09-25 | 44.49 | 44.50 | 43.15 | 43.41 | -3.769% | 348,775 | -55.655% |
| 2025-09-24 | 44.90 | 45.30 | 44.88 | 45.11 | +0.647% | 139,418 | -57.327% |
| 2025-09-23 | 45.42 | 45.54 | 44.75 | 44.82 | -0.289% | 263,984 | -57.050% |
| 2025-09-22 | 45.35 | 45.54 | 44.75 | 44.95 | -2.748% | 374,266 | -57.175% |
| 2025-09-19 | 46.70 | 46.70 | 45.80 | 46.22 | -1.028% | 276,470 | -58.351% |
| 2025-09-18 | 46.65 | 46.93 | 46.52 | 46.70 | +1.412% | 232,218 | -58.779% |
| 2025-09-17 | 46.30 | 46.44 | 45.63 | 46.05 | -1.392% | 241,178 | -58.198% |
| 2025-09-16 | 46.35 | 46.72 | 46.00 | 46.70 | +0.647% | 166,876 | -58.779% |
| 2025-09-15 | 46.55 | 46.55 | 45.85 | 46.40 | -0.493% | 308,021 | -58.513% |
| 2025-09-12 | 46.25 | 46.67 | 46.25 | 46.63 | +0.822% | 254,277 | -58.718% |
| 2025-09-11 | 45.82 | 46.25 | 45.82 | 46.25 | +1.314% | 173,083 | -58.378% |
| 2025-09-10 | 45.80 | 46.03 | 45.62 | 45.65 | +0.462% | 231,637 | -57.831% |
| 2025-09-09 | 45.95 | 46.00 | 45.15 | 45.44 | -0.504% | 304,843 | -57.636% |
| 2025-09-08 | 45.57 | 46.01 | 45.50 | 45.67 | +0.995% | 284,729 | -57.850% |
| 2025-09-05 | 45.50 | 45.53 | 44.84 | 45.22 | +1.028% | 259,888 | -57.430% |
| 2025-09-04 | 45.00 | 45.14 | 44.42 | 44.76 | -0.644% | 239,108 | -56.993% |
| 2025-09-03 | 44.93 | 45.11 | 44.70 | 45.05 | -0.155% | 189,751 | -57.270% |
| 2025-09-02 | 44.46 | 45.21 | 44.41 | 45.12 | +2.522% | 255,769 | -57.336% |
| 2025-08-29 | 45.50 | 45.67 | 44.01 | 44.01 | -4.596% | 765,713 | -56.260% |
| 2025-08-28 | 46.29 | 46.45 | 45.71 | 46.13 | +0.370% | 240,455 | -58.270% |
| 2025-08-27 | 45.66 | 46.01 | 45.42 | 45.96 | -0.043% | 178,066 | -58.116% |
| 2025-08-26 | 46.10 | 46.10 | 45.25 | 45.98 | +0.613% | 323,016 | -58.134% |
| 2025-08-25 | 47.81 | 47.81 | 45.67 | 45.70 | -4.473% | 368,384 | -57.877% |
| 2025-08-22 | 46.27 | 48.18 | 45.97 | 47.84 | +3.572% | 213,169 | -59.762% |
| 2025-08-21 | 46.73 | 46.80 | 45.91 | 46.19 | -1.325% | 199,261 | -58.324% |
| 2025-08-20 | 46.81 | 46.95 | 46.09 | 46.81 | -0.277% | 187,570 | -58.876% |
| 2025-08-19 | 48.15 | 48.15 | 46.70 | 46.94 | -2.351% | 276,501 | -58.990% |
| 2025-08-18 | 47.94 | 48.15 | 47.50 | 48.07 | +0.042% | 229,883 | -59.954% |
| 2025-08-15 | 48.21 | 48.33 | 47.93 | 48.05 | -0.208% | 114,850 | -59.938% |
| 2025-08-14 | 48.00 | 48.27 | 47.82 | 48.15 | -0.578% | 156,403 | -60.021% |
| 2025-08-13 | 48.85 | 48.85 | 48.25 | 48.43 | -0.329% | 146,360 | -60.252% |
| 2025-08-12 | 48.55 | 48.65 | 48.37 | 48.59 | -0.123% | 289,302 | -60.383% |
| 2025-08-11 | 48.48 | 48.77 | 48.25 | 48.65 | +1.249% | 256,194 | -60.432% |
| 2025-08-08 | 47.66 | 48.05 | 47.50 | 48.05 | +0.670% | 156,911 | -59.938% |
| 2025-08-07 | 47.48 | 47.73 | 47.32 | 47.73 | +0.909% | 172,641 | -59.669% |
| 2025-08-06 | 46.95 | 47.30 | 46.49 | 47.30 | +0.489% | 132,539 | -59.302% |
| 2025-08-05 | 47.21 | 47.78 | 46.63 | 47.07 | -0.486% | 230,381 | -59.103% |
| 2025-08-04 | 47.16 | 47.55 | 47.00 | 47.30 | +2.050% | 166,521 | -59.302% |
| 2025-08-01 | 47.54 | 47.74 | 46.27 | 46.35 | -3.698% | 197,567 | -58.468% |
| 2025-07-31 | 48.51 | 48.80 | 48.10 | 48.13 | +0.187% | 152,932 | -60.004% |
| 2025-07-30 | 48.14 | 48.73 | 47.51 | 48.04 | -1.112% | 267,139 | -59.929% |
| 2025-07-29 | 49.01 | 49.15 | 48.43 | 48.58 | -0.093% | 233,095 | -60.375% |
| 2025-07-28 | 48.50 | 49.00 | 48.50 | 48.63 | +0.966% | 193,769 | -60.411% |
| 2025-07-25 | 48.19 | 48.25 | 47.43 | 48.16 | -1.493% | 273,142 | -60.029% |
| 2025-07-24 | 48.72 | 49.21 | 48.56 | 48.89 | +0.349% | 198,102 | -60.626% |
| 2025-07-23 | 48.71 | 48.72 | 48.26 | 48.72 | -0.976% | 197,028 | -60.489% |
| 2025-07-22 | 49.08 | 49.52 | 48.83 | 49.20 | +1.590% | 258,487 | -60.874% |
| 2025-07-21 | 49.08 | 49.18 | 48.26 | 48.43 | -0.900% | 197,123 | -60.252% |
| 2025-07-18 | 49.54 | 49.54 | 48.57 | 48.87 | -1.472% | 346,385 | -60.610% |
| 2025-07-17 | 48.80 | 49.60 | 48.50 | 49.60 | +1.039% | 196,532 | -61.190% |
| 2025-07-16 | 48.95 | 49.24 | 48.62 | 49.09 | +1.112% | 208,409 | -60.786% |
| 2025-07-15 | 49.00 | 49.21 | 48.28 | 48.55 | -1.661% | 224,431 | -60.350% |
| 2025-07-14 | 49.71 | 49.80 | 49.16 | 49.37 | +1.230% | 255,140 | -61.009% |
| 2025-07-11 | 48.93 | 48.98 | 48.51 | 48.77 | +0.681% | 253,439 | -60.529% |
| 2025-07-10 | 47.71 | 48.59 | 47.49 | 48.44 | +1.339% | 139,175 | -60.260% |
| 2025-07-09 | 47.30 | 47.87 | 46.74 | 47.80 | +0.568% | 181,594 | -59.728% |
| 2025-07-08 | 47.25 | 47.53 | 46.80 | 47.53 | +1.625% | 173,459 | -59.499% |
| 2025-07-07 | 47.26 | 47.30 | 46.50 | 46.77 | -0.911% | 246,843 | -58.841% |
| 2025-07-03 | 46.97 | 47.50 | 46.97 | 47.20 | +0.490% | 149,600 | -59.216% |
| 2025-07-02 | 46.18 | 47.13 | 46.17 | 46.97 | +2.779% | 138,183 | -59.016% |
| 2025-07-01 | 46.51 | 46.55 | 45.50 | 45.70 | -2.015% | 285,369 | -57.877% |
| 2025-06-30 | 46.75 | 46.75 | 46.16 | 46.64 | +0.952% | 151,170 | -58.726% |
| 2025-06-27 | 46.36 | 46.36 | 45.81 | 46.20 | +0.348% | 122,790 | -58.333% |
| 2025-06-26 | 45.96 | 46.16 | 45.81 | 46.04 | -0.562% | 78,823 | -58.189% |
| 2025-06-25 | 45.86 | 46.32 | 45.86 | 46.30 | +1.580% | 107,066 | -58.423% |
| 2025-06-24 | 45.38 | 45.81 | 45.13 | 45.58 | +1.855% | 165,536 | -57.767% |
| 2025-06-23 | 43.87 | 44.75 | 43.39 | 44.75 | +0.202% | 214,207 | -56.983% |
| 2025-06-20 | 45.70 | 45.82 | 44.21 | 44.66 | -0.223% | 195,125 | -56.897% |
| 2025-06-18 | 45.57 | 45.62 | 44.70 | 44.76 | -1.928% | 216,616 | -56.993% |
| 2025-06-17 | 46.19 | 46.41 | 44.90 | 45.64 | -2.707% | 158,415 | -57.822% |
| 2025-06-16 | 46.25 | 46.91 | 45.93 | 46.91 | +3.138% | 147,524 | -58.964% |
| 2025-06-13 | 45.50 | 45.89 | 45.08 | 45.48 | -1.532% | 116,494 | -57.676% |
| 2025-06-12 | 46.56 | 46.78 | 46.00 | 46.19 | -2.119% | 92,966 | -58.324% |
| 2025-06-11 | 47.09 | 47.32 | 46.81 | 47.19 | +0.234% | 122,772 | -59.207% |
| 2025-06-10 | 47.20 | 47.20 | 46.60 | 47.08 | +0.814% | 102,589 | -59.112% |
| 2025-06-09 | 46.30 | 46.73 | 46.16 | 46.70 | +3.319% | 113,468 | -58.779% |
| 2025-06-06 | 44.94 | 45.55 | 44.90 | 45.20 | +2.704% | 138,664 | -57.412% |
| 2025-06-05 | 45.75 | 45.79 | 43.92 | 44.01 | -4.118% | 153,935 | -56.260% |
| 2025-06-04 | 45.97 | 46.07 | 45.46 | 45.90 | -1.035% | 146,833 | -58.061% |
| 2025-06-03 | 46.10 | 46.45 | 45.74 | 46.38 | +1.399% | 130,143 | -58.495% |
| 2025-06-02 | 45.43 | 45.74 | 45.20 | 45.74 | +0.638% | 196,678 | -57.914% |
| 2025-05-30 | 46.57 | 46.85 | 45.07 | 45.45 | -1.239% | 155,011 | -57.646% |
| 2025-05-29 | 47.26 | 47.97 | 45.90 | 46.02 | -1.604% | 154,283 | -58.170% |
| 2025-05-28 | 47.33 | 47.73 | 46.77 | 46.77 | -2.522% | 141,248 | -58.841% |
| 2025-05-27 | 47.81 | 48.11 | 47.49 | 47.98 | +1.782% | 202,487 | -59.879% |
| 2025-05-23 | 46.52 | 47.41 | 46.52 | 47.14 | -0.148% | 140,568 | -59.164% |
| 2025-05-22 | 47.31 | 47.32 | 46.92 | 47.21 | +0.021% | 105,598 | -59.225% |
| 2025-05-21 | 46.58 | 47.33 | 46.34 | 47.20 | +1.878% | 195,454 | -59.216% |
| 2025-05-20 | 45.64 | 46.97 | 45.61 | 46.33 | +0.674% | 153,296 | -58.450% |
| 2025-05-19 | 45.00 | 46.11 | 44.91 | 46.02 | +0.943% | 93,066 | -58.170% |
| 2025-05-16 | 45.37 | 45.66 | 44.99 | 45.59 | +1.042% | 82,965 | -57.776% |
| 2025-05-15 | 44.89 | 45.50 | 44.29 | 45.12 | -1.161% | 103,462 | -57.336% |
| 2025-05-14 | 45.96 | 46.11 | 45.35 | 45.65 | -1.105% | 189,074 | -57.831% |
| 2025-05-13 | 45.66 | 46.17 | 45.38 | 46.16 | +2.350% | 105,330 | -58.297% |
| 2025-05-12 | 45.76 | 45.87 | 44.47 | 45.10 | -0.331% | 196,326 | -57.317% |
| 2025-05-09 | 45.17 | 45.35 | 45.02 | 45.25 | +1.378% | 126,184 | -57.459% |
| 2025-05-08 | 43.50 | 44.76 | 43.50 | 44.63 | +4.385% | 124,202 | -56.872% |
| 2025-05-07 | 42.85 | 43.38 | 42.69 | 42.76 | +0.897% | 81,941 | -54.981% |
| 2025-05-06 | 42.39 | 42.42 | 41.62 | 42.38 | +0.012% | 61,406 | -54.578% |
| 2025-05-05 | 42.05 | 42.38 | 41.65 | 42.38 | -1.659% | 120,344 | -54.572% |
| 2025-05-02 | 43.00 | 43.31 | 42.86 | 43.09 | +0.490% | 188,441 | -55.326% |
| 2025-05-01 | 42.80 | 43.07 | 42.55 | 42.88 | +1.228% | 99,860 | -55.107% |
| 2025-04-30 | 42.50 | 42.63 | 41.72 | 42.36 | -1.603% | 123,906 | -54.556% |
| 2025-04-29 | 42.77 | 43.05 | 42.45 | 43.05 | +1.151% | 90,032 | -55.285% |
| 2025-04-28 | 42.78 | 42.80 | 41.97 | 42.56 | -0.117% | 98,980 | -54.770% |
| 2025-04-25 | 42.80 | 42.85 | 42.60 | 42.61 | -0.211% | 123,486 | -54.823% |
| 2025-04-24 | 42.59 | 43.00 | 42.39 | 42.70 | -0.928% | 79,716 | -54.918% |
| 2025-04-23 | 43.80 | 43.80 | 42.81 | 43.10 | +0.724% | 159,673 | -55.336% |
| 2025-04-22 | 42.52 | 42.83 | 42.34 | 42.79 | +2.540% | 150,332 | -55.013% |
| 2025-04-21 | 41.76 | 42.22 | 41.31 | 41.73 | +2.632% | 180,506 | -53.870% |
| 2025-04-17 | 40.47 | 41.04 | 40.20 | 40.66 | +0.693% | 114,836 | -52.656% |
| 2025-04-16 | 40.50 | 40.93 | 39.96 | 40.38 | -1.271% | 92,452 | -52.328% |
| 2025-04-15 | 41.51 | 41.61 | 40.61 | 40.90 | -0.146% | 112,561 | -52.934% |
| 2025-04-14 | 40.99 | 41.19 | 40.39 | 40.96 | 0.000% | 72,604 | -53.003% |