CRCG
Leverage Shares 2X Long CRCL Daily ETF
stockNASDAQETF
At CloseOct 15, 2026 3:59:51 PM EDT
12.95USD+19.465%(+2.11)3,046,229
Pre-marketOct 15, 2026 9:29:30 AM EDT
9.6301USD-11.161%(-1.2098)
After-hoursOct 15, 2026 4:59:30 PM EDT
12.61USD-2.625%(-0.34)
CRCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.8800 | 13.1500 | 9.8800 | 12.9500 | +18.157% | 3,046,229 | 0.000% | |
| 2026-10-14 | 11.7000 | 12.1800 | 10.5800 | 10.9600 | -10.676% | 1,818,725 | +18.157% | |
| 2026-10-13 | 11.6300 | 12.5000 | 11.5800 | 12.2700 | +0.656% | 1,886,747 | +5.542% | |
| 2026-10-12 | 12.2000 | 12.7650 | 11.7800 | 12.1900 | -1.694% | 1,321,508 | +6.235% | |
| 2026-10-09 | 11.7900 | 13.2500 | 11.2500 | 12.4000 | +8.677% | 3,553,745 | +4.435% | |
| 2026-10-08 | 11.0600 | 11.5500 | 10.8300 | 11.4100 | -0.088% | 2,027,049 | +13.497% | |
| 2026-10-07 | 11.3700 | 11.5399 | 11.0240 | 11.4200 | -7.829% | 2,017,384 | +13.398% | |
| 2026-10-06 | 12.2300 | 13.1200 | 12.0800 | 12.3900 | +1.975% | 1,824,770 | +4.520% | |
| 2026-10-05 | 12.1300 | 12.7300 | 11.7900 | 12.1500 | +5.286% | 2,286,723 | +6.584% | |
| 2026-10-02 | 12.8700 | 13.6259 | 11.2304 | 11.5400 | -3.913% | 4,267,135 | +12.218% | |
| 2026-10-01 | 11.7400 | 12.5500 | 11.6000 | 12.0100 | +1.522% | 1,675,375 | +7.827% | |
| 2026-09-30 | 12.8900 | 13.2500 | 11.8300 | 11.8300 | -3.664% | 2,089,951 | +9.467% | |
| 2026-09-29 | 13.4800 | 13.5300 | 12.0950 | 12.2800 | -5.027% | 1,797,939 | +5.456% | |
| 2026-09-28 | 13.2000 | 13.7200 | 12.6300 | 12.9300 | -7.045% | 1,880,191 | +0.155% | |
| 2026-09-25 | 15.0700 | 15.0700 | 13.5000 | 13.9100 | -9.026% | 2,806,954 | -6.902% | |
| 2026-09-24 | 14.7200 | 16.0500 | 14.4300 | 15.2900 | +2.894% | 2,376,585 | -15.304% | |
| 2026-09-23 | 15.2600 | 16.8000 | 14.8200 | 14.8600 | -6.246% | 2,924,168 | -12.853% | |
| 2026-09-22 | 16.4800 | 16.8500 | 15.3400 | 15.8500 | 0.000% | 2,956,816 | -18.297% | |
| 2026-09-21 | 17.0400 | 17.5900 | 15.3700 | 15.8500 | +6.304% | 4,573,709 | -18.297% | |
| 2026-09-18 | 13.5800 | 15.1800 | 13.5300 | 14.9100 | +15.224% | 4,504,600 | -13.146% | |
| 2026-09-17 | 12.3400 | 13.1599 | 11.8800 | 12.9400 | +11.552% | 3,826,352 | +0.077% | |
| 2026-09-16 | 13.2100 | 13.3100 | 10.9200 | 11.6000 | -13.883% | 5,363,593 | +11.638% | |
| 2026-09-15 | 15.5350 | 15.7500 | 12.9000 | 13.4700 | -22.497% | 5,434,327 | -3.860% | |
| 2026-09-14 | 15.7400 | 17.5000 | 15.5900 | 17.3800 | +14.719% | 3,555,863 | -25.489% | |
| 2026-09-11 | 15.6200 | 16.8600 | 14.9700 | 15.1500 | +0.664% | 2,917,372 | -14.521% | |
| 2026-09-10 | 14.9400 | 15.9793 | 14.8000 | 15.0500 | -5.996% | 1,267,911 | -13.953% | |
| 2026-09-09 | 18.1500 | 18.1600 | 15.9200 | 16.0100 | -6.702% | 2,590,124 | -19.113% | |
| 2026-09-08 | 18.7700 | 18.8700 | 17.0200 | 17.1600 | -11.501% | 2,773,395 | -24.534% | |
| 2026-09-04 | 17.8700 | 19.6400 | 17.4500 | 19.3900 | -2.219% | 3,192,312 | -33.213% | |
| 2026-09-03 | 16.0700 | 19.8600 | 16.0000 | 19.8300 | +32.909% | 5,533,150 | -34.695% | |
| 2026-09-02 | 14.6000 | 15.3000 | 14.0305 | 14.9200 | -2.164% | 1,821,392 | -13.204% | |
| 2026-09-01 | 16.2000 | 16.6100 | 14.7410 | 15.2500 | -12.757% | 3,022,813 | -15.082% | |
| 2026-08-31 | 14.6400 | 17.7400 | 14.4005 | 17.4800 | +19.317% | 2,757,810 | -25.915% | |
| 2026-08-28 | 16.6500 | 17.1100 | 14.5700 | 14.6500 | -15.072% | 2,401,212 | -11.604% | |
| 2026-08-27 | 16.5900 | 17.9501 | 15.9400 | 17.2500 | +9.593% | 2,984,011 | -24.928% | |
| 2026-08-26 | 15.7150 | 16.8400 | 14.7600 | 15.7400 | -4.722% | 3,442,961 | -17.726% | |
| 2026-08-25 | 14.0900 | 17.0000 | 13.8500 | 16.5200 | +10.060% | 4,068,936 | -21.610% | |
| 2026-08-24 | 15.8350 | 16.6365 | 14.6900 | 15.0100 | -0.793% | 4,702,800 | -13.724% | |
| 2026-08-21 | 15.0600 | 16.7811 | 14.6301 | 15.1300 | +10.277% | 8,148,220 | -14.408% | |
| 2026-08-20 | 13.5350 | 14.2450 | 12.4900 | 13.7200 | +12.644% | 6,732,565 | -5.612% | |
| 2026-08-19 | 10.8800 | 12.9400 | 10.8200 | 12.1800 | +18.829% | 7,393,983 | +6.322% | |
| 2026-08-18 | 10.5250 | 10.9769 | 10.1400 | 10.2500 | -7.824% | 3,179,275 | +26.341% | |
| 2026-08-17 | 10.1350 | 11.4000 | 9.9800 | 11.1200 | +8.382% | 2,802,800 | +16.457% | |
| 2026-08-14 | 11.0600 | 11.1500 | 10.1400 | 10.2600 | -10.000% | 2,747,035 | +26.218% | |
| 2026-08-13 | 9.9300 | 11.5400 | 9.8900 | 11.4000 | +11.220% | 3,443,027 | +13.596% | |
| 2026-08-12 | 10.3900 | 10.5300 | 9.5600 | 10.2500 | +0.392% | 3,992,465 | +26.341% | |
| 2026-08-11 | 9.6100 | 10.8000 | 9.2600 | 10.2100 | +11.952% | 4,495,713 | +26.836% | |
| 2026-08-10 | 9.0950 | 9.1900 | 8.4100 | 9.1200 | +1.333% | 2,879,829 | +41.996% | |
| 2026-08-07 | 8.7300 | 9.4400 | 8.5400 | 9.0000 | +10.701% | 2,643,078 | +43.889% | |
| 2026-08-06 | 7.6300 | 8.8050 | 7.3100 | 8.1300 | -0.611% | 3,063,195 | +59.287% | |
| 2026-08-05 | 7.8000 | 8.3700 | 7.1014 | 8.1800 | 0.000% | 8,093,665 | +58.313% | |
| 2026-08-04 | 7.3900 | 8.4000 | 7.3500 | 8.1800 | +10.243% | 3,715,939 | +58.313% | |
| 2026-08-03 | 7.0400 | 7.6800 | 6.8205 | 7.4200 | -7.366% | 4,100,679 | +74.528% | |
| 2026-07-31 | 8.0900 | 8.2560 | 7.0500 | 8.0100 | -5.431% | 3,672,454 | +61.673% | |
| 2026-07-30 | 7.7700 | 8.5400 | 7.6650 | 8.4700 | +9.857% | 2,986,953 | +52.893% | |
| 2026-07-29 | 8.2800 | 8.5500 | 7.5200 | 7.7100 | -9.187% | 1,911,545 | +67.964% | |
| 2026-07-28 | 7.9200 | 8.9400 | 7.6972 | 8.4900 | -4.392% | 2,353,294 | +52.532% | |
| 2026-07-27 | 8.3900 | 9.0400 | 8.1100 | 8.8800 | +10.311% | 3,304,719 | +45.833% | |
| 2026-07-24 | 7.9100 | 8.2500 | 7.4500 | 8.0500 | +0.499% | 2,292,168 | +60.870% | |
| 2026-07-23 | 8.7600 | 8.8800 | 7.8214 | 8.0100 | -12.171% | 3,196,782 | +61.673% | |
| 2026-07-22 | 9.7250 | 10.3200 | 8.8750 | 9.1200 | -13.718% | 3,212,444 | +41.996% | |
| 2026-07-21 | 9.9050 | 11.0100 | 9.8800 | 10.5700 | +17.184% | 5,210,570 | +22.517% | |
| 2026-07-20 | 7.8600 | 9.4200 | 7.8600 | 9.0200 | +16.088% | 4,296,234 | +43.570% | |
| 2026-07-17 | 7.3900 | 8.2550 | 7.3000 | 7.7700 | -0.703% | 2,689,794 | +66.667% | |
| 2026-07-16 | 8.9100 | 8.9900 | 7.7300 | 7.8250 | -15.130% | 2,148,017 | +65.495% | |
| 2026-07-15 | 8.9200 | 9.5500 | 8.5800 | 9.2200 | +7.710% | 4,174,894 | +40.456% | |
| 2026-07-14 | 8.1600 | 8.6400 | 7.5200 | 8.5600 | +0.352% | 4,575,842 | +51.285% | |
| 2026-07-13 | 8.8500 | 9.3900 | 8.3600 | 8.5300 | -9.352% | 4,265,550 | +51.817% | |
| 2026-07-10 | 10.7000 | 11.2500 | 9.1300 | 9.4100 | +9.546% | 14,230,716 | +37.620% | |
| 2026-07-09 | 8.5400 | 9.0800 | 8.2000 | 8.5900 | -3.375% | 2,821,854 | +50.757% | |
| 2026-07-08 | 8.9100 | 8.9800 | 8.2700 | 8.8900 | -3.264% | 1,618,159 | +45.669% | |
| 2026-07-07 | 9.8700 | 10.3500 | 9.0200 | 9.1900 | -10.166% | 2,996,293 | +40.914% | |
| 2026-07-06 | 9.0700 | 10.6100 | 8.6600 | 10.2300 | +12.418% | 4,266,202 | +26.588% | |
| 2026-07-02 | 8.7400 | 10.3695 | 8.7400 | 9.1000 | +7.820% | 4,502,933 | +42.308% | |
| 2026-07-01 | 8.8500 | 9.5700 | 8.4200 | 8.4400 | -2.088% | 5,429,731 | +53.436% | |
| 2026-06-30 | 12.0000 | 12.2500 | 8.5600 | 8.6200 | -34.894% | 7,241,067 | +50.232% | |
| 2026-06-29 | 12.9600 | 13.3000 | 12.0350 | 13.2400 | +6.431% | 1,249,340 | -2.190% | |
| 2026-06-26 | 10.5600 | 12.7100 | 10.4800 | 12.4400 | +13.919% | 2,002,467 | +4.100% | |
| 2026-06-25 | 11.9600 | 11.9600 | 10.5200 | 10.9200 | -6.587% | 1,918,950 | +18.590% | |
| 2026-06-24 | 13.3400 | 13.4000 | 11.3600 | 11.6900 | -12.303% | 1,604,018 | +10.778% | |
| 2026-06-23 | 13.4900 | 14.2481 | 12.9500 | 13.3300 | -10.175% | 969,170 | -2.851% | |
| 2026-06-22 | 15.3900 | 16.7686 | 14.5800 | 14.8400 | -1.395% | 1,323,837 | -12.736% | |
| 2026-06-18 | 15.1600 | 15.4800 | 13.7800 | 15.0500 | -1.182% | 2,275,936 | -13.953% | |
| 2026-06-17 | 14.6200 | 16.9100 | 14.4300 | 15.2300 | +2.009% | 1,854,502 | -14.970% | |
| 2026-06-16 | 16.0000 | 16.1100 | 14.5100 | 14.9300 | -8.852% | 2,460,211 | -13.262% | |
| 2026-06-15 | 16.1300 | 17.7500 | 16.0400 | 16.3800 | +14.385% | 2,705,377 | -20.940% | |
| 2026-06-12 | 15.9000 | 15.9000 | 14.2200 | 14.3200 | -11.768% | 1,748,199 | -9.567% | |
| 2026-06-11 | 15.0100 | 16.6900 | 14.7000 | 16.2300 | +9.073% | 1,630,399 | -20.209% | |
| 2026-06-10 | 14.7700 | 16.8600 | 14.7200 | 14.8800 | -5.344% | 1,293,376 | -12.970% | |
| 2026-06-09 | 15.6600 | 18.1400 | 14.4101 | 15.7200 | -3.499% | 2,683,921 | -17.621% | |
| 2026-06-08 | 16.8600 | 16.8600 | 15.8700 | 16.2900 | +5.574% | 1,613,411 | -20.503% | |
| 2026-06-05 | 18.7800 | 18.7800 | 14.5809 | 15.4300 | -22.773% | 3,338,318 | -16.073% | |
| 2026-06-04 | 19.9800 | 21.9900 | 19.4100 | 19.9800 | +0.503% | 2,328,750 | -35.185% | |
| 2026-06-03 | 24.0900 | 24.2550 | 19.8500 | 19.8800 | -20.986% | 3,049,532 | -34.859% | |
| 2026-06-02 | 25.6700 | 26.6000 | 24.0000 | 25.1600 | -7.940% | 2,380,495 | -48.529% | |
| 2026-06-01 | 29.1600 | 29.8100 | 26.9373 | 27.3300 | -14.111% | 2,077,909 | -52.616% | |
| 2026-05-29 | 28.9600 | 32.5800 | 28.5000 | 31.8200 | +8.527% | 2,481,117 | -59.302% | |
| 2026-05-28 | 25.6300 | 29.3700 | 23.8697 | 29.3200 | +10.683% | 2,192,572 | -55.832% | |
| 2026-05-27 | 26.6900 | 28.5000 | 26.2800 | 26.4900 | -3.003% | 1,605,328 | -51.114% | |
| 2026-05-26 | 31.9500 | 32.2499 | 27.2900 | 27.3100 | -15.866% | 2,863,920 | -52.581% | |
| 2026-05-22 | 34.0000 | 35.7200 | 31.8400 | 32.4600 | -3.018% | 1,412,059 | -60.105% | |
| 2026-05-21 | 31.2100 | 35.2000 | 31.0000 | 33.4700 | +6.119% | 1,400,345 | -61.309% | |
| 2026-05-20 | 31.7300 | 32.6500 | 30.2500 | 31.5400 | +0.863% | 1,204,691 | -58.941% | |
| 2026-05-19 | 30.3600 | 33.8200 | 29.9740 | 31.2700 | -0.746% | 1,573,108 | -58.587% | |
| 2026-05-18 | 32.0300 | 33.5000 | 29.1900 | 31.5050 | -4.790% | 1,706,502 | -58.895% | |
| 2026-05-15 | 35.1000 | 35.8000 | 31.5200 | 33.0900 | -16.037% | 3,264,871 | -60.864% | |
| 2026-05-14 | 39.0600 | 44.9000 | 35.9026 | 39.4100 | -4.507% | 4,332,335 | -67.140% | |
| 2026-05-13 | 40.3200 | 43.8300 | 36.0000 | 41.2700 | +4.455% | 2,970,705 | -68.621% | |
| 2026-05-12 | 44.2400 | 50.5900 | 37.2700 | 39.5100 | -11.946% | 4,268,992 | -67.223% | |
| 2026-05-11 | 37.2000 | 46.7600 | 29.5100 | 44.8700 | +33.106% | 8,110,589 | -71.139% | |
| 2026-05-08 | 34.5100 | 34.5950 | 31.3300 | 33.7100 | -0.765% | 2,142,117 | -61.584% | |
| 2026-05-07 | 37.3100 | 38.6000 | 31.6000 | 33.9700 | -14.174% | 2,523,263 | -61.878% | |
| 2026-05-06 | 35.7200 | 40.0900 | 34.2101 | 39.5800 | +13.345% | 2,573,473 | -67.281% | |
| 2026-05-05 | 39.2600 | 39.6900 | 33.7700 | 34.9200 | -8.825% | 2,543,866 | -62.915% | 1-for-10 split |
| 2026-05-04 | 31.5500 | 38.5110 | 31.3000 | 38.3000 | +39.273% | 6,712,169 | -66.188% | |
| 2026-05-01 | 23.9000 | 27.6000 | 23.7010 | 27.5000 | +19.565% | 1,948,813 | -52.909% | |
| 2026-04-30 | 25.3000 | 25.3500 | 22.5000 | 23.0000 | -9.804% | 1,315,783 | -43.696% | |
| 2026-04-29 | 24.4000 | 25.9000 | 22.7000 | 25.5000 | +2.823% | 1,336,688 | -49.216% | |
| 2026-04-28 | 23.9000 | 25.4590 | 23.9000 | 24.8000 | -2.745% | 965,445 | -47.782% | |
| 2026-04-27 | 27.0000 | 27.3000 | 24.8000 | 25.5000 | -7.942% | 1,229,510 | -49.216% | |
| 2026-04-24 | 29.3000 | 29.6930 | 26.6300 | 27.7000 | -1.423% | 1,164,584 | -53.249% | |
| 2026-04-23 | 28.8500 | 30.2000 | 26.9000 | 28.1000 | -8.469% | 1,681,472 | -53.915% | |
| 2026-04-22 | 28.3000 | 31.3000 | 28.0500 | 30.7000 | +17.625% | 2,209,140 | -57.818% | |
| 2026-04-21 | 31.5000 | 31.6020 | 26.0000 | 26.1000 | -19.444% | 2,270,308 | -50.383% | |
| 2026-04-20 | 29.9000 | 32.5000 | 27.6110 | 32.4000 | +0.935% | 2,193,535 | -60.031% | |
| 2026-04-17 | 34.9000 | 35.3000 | 30.2000 | 32.1000 | -3.313% | 3,524,613 | -59.657% | |
| 2026-04-16 | 32.9000 | 33.4000 | 29.6500 | 33.2000 | +3.750% | 2,712,500 | -60.994% | |
| 2026-04-15 | 33.2000 | 33.9000 | 30.4000 | 32.0000 | 0.000% | 2,707,805 | -59.531% | |
| 2026-04-14 | 30.0500 | 34.8990 | 29.7000 | 32.0000 | +13.879% | 4,615,763 | -59.531% | |
| 2026-04-13 | 21.7500 | 28.1000 | 21.7500 | 28.1000 | +23.789% | 2,987,842 | -53.915% | |
| 2026-04-10 | 22.6500 | 23.8000 | 21.1000 | 22.7000 | +6.573% | 1,803,364 | -42.952% | |
| 2026-04-09 | 25.7000 | 26.1110 | 21.0000 | 21.3000 | -19.011% | 3,308,507 | -39.202% | |
| 2026-04-08 | 30.2000 | 30.6000 | 25.6000 | 26.3000 | 0.000% | 3,030,817 | -50.760% | |
| 2026-04-07 | 24.7000 | 26.9000 | 22.9500 | 26.3000 | +3.953% | 3,725,967 | -50.760% | |
| 2026-04-06 | 25.7060 | 26.6000 | 24.6000 | 25.3000 | +4.115% | 1,611,049 | -48.814% | |
| 2026-04-02 | 22.8500 | 24.3000 | 21.0000 | 24.3000 | -1.220% | 3,752,718 | -46.708% | |
| 2026-04-01 | 28.8000 | 29.4880 | 24.2500 | 24.6000 | -9.559% | 3,416,482 | -47.358% | |
| 2026-03-31 | 25.1000 | 28.5000 | 24.0000 | 27.2000 | +12.397% | 3,719,777 | -52.390% | |
| 2026-03-30 | 28.0000 | 28.0000 | 23.3030 | 24.2000 | -8.333% | 2,356,186 | -46.488% | |
| 2026-03-27 | 28.4000 | 28.7500 | 24.7000 | 26.4000 | -9.278% | 2,357,622 | -50.947% | |
| 2026-03-26 | 31.2000 | 32.5000 | 28.5280 | 29.1000 | -11.009% | 1,990,463 | -55.498% | |
| 2026-03-25 | 34.4000 | 36.6000 | 31.3000 | 32.7000 | +5.484% | 3,521,266 | -60.398% | |
| 2026-03-24 | 51.5500 | 52.2500 | 28.7000 | 31.0000 | -40.385% | 7,295,472 | -58.226% | |
| 2026-03-23 | 49.9500 | 52.6000 | 47.7000 | 52.0000 | +1.365% | 2,741,221 | -75.096% | |
| 2026-03-20 | 53.5500 | 56.8040 | 49.0010 | 51.3000 | -3.752% | 2,505,225 | -74.756% | |
| 2026-03-19 | 51.7000 | 54.7500 | 47.8500 | 53.3000 | -7.143% | 3,098,286 | -75.704% | |
| 2026-03-18 | 56.1000 | 59.7000 | 53.3000 | 57.4000 | +1.056% | 2,363,185 | -77.439% | |
| 2026-03-17 | 50.6000 | 60.5000 | 49.2500 | 56.8000 | +9.653% | 2,903,875 | -77.201% | |
| 2026-03-16 | 47.4000 | 52.3000 | 47.2000 | 51.8000 | +18.265% | 2,682,552 | -75.000% | |
| 2026-03-13 | 45.8000 | 46.7000 | 42.1000 | 43.8000 | +2.098% | 2,200,537 | -70.434% | |
| 2026-03-12 | 42.2000 | 44.8000 | 41.4000 | 42.9000 | +2.143% | 2,310,094 | -69.814% | |
| 2026-03-11 | 47.3500 | 50.1500 | 41.6000 | 42.0000 | -8.894% | 3,421,158 | -69.167% | |
| 2026-03-10 | 42.7000 | 48.8000 | 42.1500 | 46.1000 | +11.084% | 3,481,100 | -71.909% | |
| 2026-03-09 | 37.0000 | 42.0000 | 36.6000 | 41.5000 | +19.597% | 3,400,949 | -68.795% | |
| 2026-03-06 | 35.6000 | 37.8000 | 33.4350 | 34.7000 | -7.467% | 3,695,335 | -62.680% | |
| 2026-03-05 | 36.9000 | 40.6000 | 35.7000 | 37.5000 | +1.078% | 3,586,246 | -65.467% | |
| 2026-03-04 | 35.4000 | 37.9000 | 34.6000 | 37.1000 | +11.411% | 4,931,571 | -65.094% | |
| 2026-03-03 | 28.2000 | 36.4000 | 28.0000 | 33.3000 | +6.731% | 5,659,295 | -61.111% | |
| 2026-03-02 | 22.4000 | 31.5000 | 22.1000 | 31.2000 | +30.000% | 4,332,976 | -58.494% | |
| 2026-02-27 | 24.0000 | 24.9000 | 22.4000 | 24.0000 | -8.397% | 3,246,650 | -46.042% | |
| 2026-02-26 | 23.0000 | 28.1980 | 22.8000 | 26.2000 | +9.623% | 7,978,931 | -50.573% | |
| 2026-02-25 | 19.6000 | 23.9000 | 18.4500 | 23.9000 | +71.942% | 5,674,466 | -45.816% | |
| 2026-02-24 | 13.5000 | 14.6440 | 13.2000 | 13.9000 | 0.000% | 572,653 | -6.835% | |
| 2026-02-23 | 14.2000 | 14.8000 | 13.2000 | 13.9000 | -6.081% | 691,307 | -6.835% | |
| 2026-02-20 | 14.5000 | 15.9000 | 14.1500 | 14.8000 | +3.497% | 607,970 | -12.500% | |
| 2026-02-19 | 14.4000 | 14.6990 | 13.3010 | 14.3000 | -3.378% | 402,520 | -9.441% | |
| 2026-02-18 | 14.4000 | 15.5990 | 14.0000 | 14.8000 | +4.965% | 782,189 | -12.500% | |
| 2026-02-17 | 13.2000 | 14.7000 | 12.1000 | 14.1000 | +4.444% | 590,316 | -8.156% | |
| 2026-02-13 | 12.9000 | 14.4000 | 12.3000 | 13.5000 | +12.500% | 937,789 | -4.074% | |
| 2026-02-12 | 12.9000 | 13.0000 | 11.4000 | 12.0000 | -4.000% | 357,748 | +7.917% | |
| 2026-02-11 | 13.2000 | 13.2000 | 11.7000 | 12.5000 | -7.407% | 388,905 | +3.600% | |
| 2026-02-10 | 12.9000 | 14.5000 | 12.8000 | 13.5000 | 0.000% | 789,519 | -4.074% | |
| 2026-02-09 | 12.0000 | 13.9000 | 11.7000 | 13.5000 | +9.756% | 858,020 | -4.074% | |
| 2026-02-06 | 11.0000 | 12.6000 | 11.0000 | 12.3000 | +26.517% | 1,655,348 | +5.285% | |
| 2026-02-05 | 11.1000 | 11.4970 | 9.5320 | 9.7220 | -16.906% | 1,050,230 | +33.203% | |
| 2026-02-04 | 12.2000 | 12.2670 | 10.2000 | 11.7000 | -4.098% | 1,583,003 | +10.684% | |
| 2026-02-03 | 14.0000 | 14.0000 | 11.2000 | 12.2000 | -9.630% | 1,897,800 | +6.148% | |
| 2026-02-02 | 14.9000 | 15.0000 | 13.2100 | 13.5000 | -15.094% | 1,288,596 | -4.074% | |
| 2026-01-30 | 17.5000 | 17.6000 | 14.9000 | 15.9000 | -11.173% | 1,241,542 | -18.553% | |
| 2026-01-29 | 19.5000 | 19.6500 | 16.9000 | 17.9000 | -15.166% | 1,563,002 | -27.654% | |
| 2026-01-28 | 21.1000 | 23.3630 | 20.5500 | 21.1000 | +8.763% | 1,751,605 | -38.626% | |
| 2026-01-27 | 19.7000 | 19.7500 | 18.0980 | 19.4000 | -3.000% | 851,306 | -33.247% | |
| 2026-01-26 | 19.4000 | 20.9000 | 19.4000 | 20.0000 | -0.990% | 406,560 | -35.250% | |
| 2026-01-23 | 20.1000 | 20.9000 | 19.4000 | 20.2000 | 0.000% | 526,042 | -35.891% | |
| 2026-01-22 | 21.4500 | 21.6000 | 19.9000 | 20.2000 | -3.810% | 706,718 | -35.891% | |
| 2026-01-21 | 21.2000 | 22.1500 | 19.7000 | 21.0000 | 0.000% | 936,107 | -38.333% | |
| 2026-01-20 | 22.8000 | 24.0500 | 21.0000 | 21.0000 | -15.323% | 1,012,129 | -38.333% | |
| 2026-01-16 | 23.9000 | 25.7000 | 23.0000 | 24.8000 | +4.641% | 760,972 | -47.782% | |
| 2026-01-15 | 28.6000 | 28.6000 | 23.3010 | 23.7000 | -18.836% | 1,294,228 | -45.359% | |
| 2026-01-14 | 29.3500 | 31.7000 | 27.2000 | 29.2000 | +2.456% | 1,339,940 | -55.651% | |
| 2026-01-13 | 28.3000 | 28.9000 | 26.2000 | 28.5000 | +1.786% | 792,361 | -54.561% | |
| 2026-01-12 | 26.6000 | 28.1630 | 26.0000 | 28.0000 | -0.356% | 517,161 | -53.750% | |
| 2026-01-09 | 27.5000 | 28.9500 | 25.7500 | 28.1000 | +2.555% | 866,656 | -53.915% | |
| 2026-01-08 | 26.1000 | 27.9500 | 25.3000 | 27.4000 | +3.008% | 479,794 | -52.737% | |
| 2026-01-07 | 28.4000 | 28.6000 | 26.5000 | 26.6000 | -9.524% | 465,077 | -51.316% | |
| 2026-01-06 | 30.5000 | 30.5000 | 27.5000 | 29.4000 | 0.000% | 516,672 | -55.952% | |
| 2026-01-05 | 29.5000 | 31.7000 | 29.0000 | 29.4000 | +3.158% | 910,530 | -55.952% | |
| 2026-01-02 | 26.8000 | 29.3000 | 26.1000 | 28.5000 | +9.615% | 542,426 | -54.561% | |
| 2025-12-31 | 26.4000 | 26.6000 | 25.5000 | 26.0000 | -1.515% | 226,508 | -50.192% | |
| 2025-12-30 | 26.4500 | 28.3000 | 26.1010 | 26.4000 | -1.493% | 437,868 | -50.947% | |
| 2025-12-29 | 25.9000 | 28.5000 | 25.8000 | 26.8000 | -1.832% | 486,367 | -51.679% | |
| 2025-12-26 | 27.9000 | 28.1000 | 26.2000 | 27.3000 | -2.847% | 480,611 | -52.564% | |
| 2025-12-24 | 28.0000 | 28.4870 | 26.3000 | 28.1000 | -1.056% | 567,406 | -53.915% | |
| 2025-12-23 | 29.8000 | 30.2000 | 27.1000 | 28.4000 | -9.554% | 662,491 | -54.401% | |
| 2025-12-22 | 31.9000 | 34.4000 | 30.9500 | 31.4000 | +1.948% | 786,335 | -58.758% | |
| 2025-12-19 | 28.2000 | 30.8930 | 28.2000 | 30.8000 | +12.000% | 770,820 | -57.955% | |
| 2025-12-18 | 28.6500 | 29.6500 | 26.8000 | 27.5000 | +5.364% | 643,562 | -52.909% | |
| 2025-12-17 | 28.7000 | 30.7000 | 26.1000 | 26.1000 | -9.059% | 788,714 | -50.383% | |
| 2025-12-16 | 25.6000 | 29.2000 | 25.3000 | 28.7000 | +19.087% | 881,408 | -54.878% | |
| 2025-12-15 | 30.2000 | 30.2000 | 23.5500 | 24.1000 | -19.398% | 1,147,193 | -46.266% | |
| 2025-12-12 | 34.3000 | 35.8000 | 28.7000 | 29.9000 | -11.276% | 1,532,280 | -56.689% | |
| 2025-12-11 | 31.5000 | 34.2740 | 29.8500 | 33.7000 | +0.298% | 735,804 | -61.573% | |
| 2025-12-10 | 32.9000 | 34.5000 | 31.0000 | 33.6000 | -1.176% | 1,097,145 | -61.458% | |
| 2025-12-09 | 29.8000 | 34.7830 | 28.8000 | 34.0000 | +11.842% | 1,039,335 | -61.912% | |
| 2025-12-08 | 32.8000 | 32.8840 | 28.5000 | 30.4000 | -3.797% | 1,089,689 | -57.401% | |
| 2025-12-05 | 32.1500 | 32.4870 | 29.8000 | 31.6000 | -4.819% | 832,013 | -59.019% | |
| 2025-12-04 | 30.9000 | 33.7000 | 30.0000 | 33.2000 | +2.786% | 980,066 | -60.994% | |
| 2025-12-03 | 27.1000 | 32.4010 | 25.3500 | 32.3000 | +22.814% | 1,431,046 | -59.907% | |
| 2025-12-02 | 27.0500 | 28.4010 | 26.1010 | 26.3000 | +3.543% | 1,105,011 | -50.760% | |
| 2025-12-01 | 26.3000 | 28.0000 | 24.8000 | 25.4000 | -9.929% | 1,044,758 | -49.016% | |
| 2025-11-28 | 25.2000 | 29.0980 | 24.3000 | 28.2000 | +20.000% | 1,546,202 | -54.078% | |
| 2025-11-26 | 22.6000 | 23.8500 | 21.1030 | 23.5000 | +7.798% | 1,044,820 | -44.894% | |
| 2025-11-25 | 21.3000 | 21.9000 | 20.5160 | 21.8000 | -7.627% | 666,604 | -40.596% | |
| 2025-11-24 | 23.2000 | 24.1000 | 21.6000 | 23.6000 | +3.509% | 936,207 | -45.127% | |
| 2025-11-21 | 20.1000 | 23.3000 | 19.7000 | 22.8000 | +13.433% | 1,006,738 | -43.202% | |
| 2025-11-20 | 22.9000 | 22.9000 | 18.8150 | 20.1000 | -8.219% | 1,108,168 | -35.572% | |
| 2025-11-19 | 26.8000 | 26.8000 | 20.4000 | 21.9000 | -17.978% | 1,045,023 | -40.868% | |
| 2025-11-18 | 26.0000 | 27.7500 | 25.6500 | 26.7000 | 0.000% | 394,246 | -51.498% | |
| 2025-11-17 | 30.6000 | 30.6000 | 25.5840 | 26.7000 | -13.312% | 815,803 | -51.498% | |
| 2025-11-14 | 31.8000 | 33.0000 | 30.3350 | 30.8000 | -1.282% | 708,745 | -57.955% | |
| 2025-11-13 | 34.2000 | 35.8000 | 30.4000 | 31.2000 | -8.235% | 903,685 | -58.494% | |
| 2025-11-12 | 41.2500 | 42.7000 | 33.9000 | 34.0000 | -24.945% | 1,211,771 | -61.912% | |
| 2025-11-11 | 48.8000 | 49.3000 | 45.0990 | 45.3000 | -10.827% | 262,967 | -71.413% | |
| 2025-11-10 | 54.7000 | 57.2000 | 49.6500 | 50.8000 | +1.804% | 351,097 | -74.508% | |
| 2025-11-07 | 46.4000 | 50.3000 | 43.4000 | 49.9000 | +5.497% | 423,674 | -74.048% | |
| 2025-11-06 | 61.3000 | 61.6000 | 47.1000 | 47.3000 | -23.586% | 393,264 | -72.622% | |
| 2025-11-05 | 61.6000 | 63.2000 | 60.3500 | 61.9000 | +4.034% | 140,476 | -79.079% | |
| 2025-11-04 | 62.3000 | 66.2500 | 57.1000 | 59.5000 | -11.590% | 270,092 | -78.235% | |
| 2025-11-03 | 76.6000 | 76.7000 | 67.1900 | 67.3000 | -13.939% | 203,489 | -80.758% | |
| 2025-10-31 | 77.8000 | 81.2640 | 75.9000 | 78.2000 | +5.962% | 176,254 | -83.440% | |
| 2025-10-30 | 82.3000 | 82.8000 | 73.2000 | 73.8000 | -13.176% | 261,915 | -82.453% | |
| 2025-10-29 | 91.3000 | 91.3000 | 82.2000 | 85.0000 | -6.798% | 216,019 | -84.765% | |
| 2025-10-28 | 99.8000 | 101.1000 | 90.6740 | 91.2000 | -9.792% | 251,856 | -85.800% | |
| 2025-10-27 | 106.1000 | 106.6000 | 93.7500 | 101.1000 | +1.915% | 332,790 | -87.191% | |
| 2025-10-24 | 88.0000 | 101.8000 | 85.3000 | 99.2000 | +18.377% | 422,269 | -86.946% | |
| 2025-10-23 | 78.1900 | 84.0000 | 77.1000 | 83.8000 | +7.990% | 179,292 | -84.547% | |
| 2025-10-22 | 82.3000 | 85.4970 | 74.7000 | 77.6000 | -7.838% | 306,590 | -83.312% | |
| 2025-10-21 | 84.9000 | 88.3000 | 78.6990 | 84.2000 | -1.405% | 318,806 | -84.620% | |
| 2025-10-20 | 84.4000 | 91.5500 | 82.2500 | 85.4000 | +6.617% | 302,252 | -84.836% | |
| 2025-10-17 | 78.1000 | 81.5970 | 75.7000 | 80.1000 | -3.144% | 202,530 | -83.833% | |
| 2025-10-16 | 92.8000 | 93.8000 | 82.0000 | 82.7000 | -9.121% | 267,568 | -84.341% | |
| 2025-10-15 | 95.1000 | 99.6000 | 88.2000 | 91.0000 | +0.220% | 199,252 | -85.769% | |
| 2025-10-14 | 89.3000 | 96.4780 | 84.0000 | 90.8000 | -4.522% | 200,079 | -85.738% | |
| 2025-10-13 | 96.0000 | 100.1510 | 91.8000 | 95.1000 | +5.667% | 285,363 | -86.383% | |
| 2025-10-10 | 116.8000 | 129.8000 | 89.0000 | 90.0000 | -22.547% | 841,916 | -85.611% | |
| 2025-10-09 | 116.9000 | 121.3000 | 109.3000 | 116.2000 | 0.000% | 293,562 | -88.855% | |
| 2025-10-08 | 116.5000 | 118.6000 | 105.8000 | 116.2000 | +2.379% | 294,394 | -88.855% | |
| 2025-10-07 | 117.7000 | 127.0000 | 106.8500 | 113.5000 | 0.000% | 389,143 | -88.590% | |
| 2025-10-06 | 121.1000 | 121.3000 | 109.0000 | 113.5000 | +3.843% | 426,214 | -88.590% | |
| 2025-10-03 | 113.1000 | 125.8000 | 106.8000 | 109.3000 | -5.450% | 436,031 | -88.152% | |
| 2025-10-02 | 93.2000 | 118.5000 | 92.7000 | 115.6000 | +31.813% | 461,461 | -88.798% | |
| 2025-10-01 | 94.3000 | 98.8000 | 85.5010 | 87.7000 | -5.189% | 179,595 | -85.234% | |
| 2025-09-30 | 98.0000 | 99.9000 | 92.1990 | 92.5000 | -1.491% | 146,632 | -86.000% | |
| 2025-09-29 | 88.5000 | 99.6000 | 87.3000 | 93.9000 | +10.082% | 190,874 | -86.209% | |
| 2025-09-26 | 82.8500 | 87.0000 | 79.8000 | 85.3000 | +2.771% | 93,786 | -84.818% | |
| 2025-09-25 | 86.7000 | 89.8000 | 81.6000 | 83.0000 | -9.783% | 169,590 | -84.398% | |
| 2025-09-24 | 96.9000 | 98.3000 | 90.0500 | 92.0000 | +0.767% | 136,213 | -85.924% | |
| 2025-09-23 | 102.5000 | 106.5000 | 90.8000 | 91.3000 | -9.514% | 183,786 | -85.816% | |
| 2025-09-22 | 104.1000 | 105.5000 | 96.3000 | 100.9000 | -8.935% | 178,549 | -87.166% | |
| 2025-09-19 | 111.6000 | 116.1970 | 104.1310 | 110.8000 | +5.223% | 218,901 | -88.312% | |
| 2025-09-18 | 97.1000 | 109.8000 | 96.4750 | 105.3000 | +14.457% | 299,710 | -87.702% | |
| 2025-09-17 | 98.0000 | 114.5000 | 88.4000 | 92.0000 | -5.738% | 347,809 | -85.924% | |
| 2025-09-16 | 105.0000 | 108.4610 | 96.3000 | 97.6000 | +1.035% | 192,410 | -86.732% | |
| 2025-09-15 | 91.1000 | 98.9000 | 84.8000 | 96.6000 | +13.781% | 211,334 | -86.594% | |
| 2025-09-12 | 98.4000 | 98.5000 | 83.7000 | 84.9000 | -12.744% | 286,021 | -84.747% | |
| 2025-09-11 | 72.9000 | 100.6000 | 71.7000 | 97.3000 | +34.951% | 316,172 | -86.691% | |
| 2025-09-10 | 80.1000 | 86.8000 | 71.3000 | 72.1000 | -7.207% | 167,076 | -82.039% | |
| 2025-09-09 | 72.0000 | 80.9000 | 70.9000 | 77.7000 | +9.901% | 90,646 | -83.333% | |
| 2025-09-08 | 72.8000 | 77.4000 | 67.8000 | 70.7000 | -3.547% | 105,750 | -81.683% | |
| 2025-09-05 | 78.4000 | 78.7000 | 64.9000 | 73.3000 | -4.631% | 142,068 | -82.333% | |
| 2025-09-04 | 78.2000 | 81.1000 | 74.1000 | 76.8590 | -2.463% | 71,704 | -83.151% | |
| 2025-09-03 | 83.5000 | 83.6910 | 76.2640 | 78.8000 | -2.956% | 109,080 | -83.566% | |
| 2025-09-02 | 93.0000 | 97.7000 | 80.5000 | 81.2000 | -18.001% | 121,269 | -84.052% | |
| 2025-08-29 | 97.8000 | 104.6990 | 93.9680 | 99.0260 | +1.803% | 104,831 | -86.923% | |
| 2025-08-28 | 95.2000 | 99.8000 | 92.6010 | 97.2720 | +5.810% | 87,726 | -86.687% | |
| 2025-08-27 | 94.8000 | 96.4000 | 90.3000 | 91.9310 | -3.640% | 42,686 | -85.913% | |
| 2025-08-26 | 89.8000 | 96.0000 | 88.0000 | 95.4040 | +6.597% | 48,813 | -86.426% | |
| 2025-08-25 | 103.6000 | 104.8000 | 88.7560 | 89.5000 | -14.107% | 74,223 | -85.531% | |
| 2025-08-22 | 101.8000 | 119.1000 | 98.8000 | 104.2000 | +4.477% | 88,289 | -87.572% | |
| 2025-08-21 | 104.9000 | 107.9400 | 99.5000 | 99.7350 | -8.343% | 43,410 | -87.016% | |
| 2025-08-20 | 107.5000 | 112.0000 | 96.1500 | 108.8130 | +3.434% | 35,880 | -88.099% | |
| 2025-08-19 | 119.8000 | 120.4000 | 102.5000 | 105.2000 | -9.310% | 38,491 | -87.690% | |
| 2025-08-18 | 129.4000 | 129.4000 | 115.5140 | 116.0000 | -10.078% | 38,252 | -88.836% | |
| 2025-08-15 | 116.4000 | 132.3250 | 113.7000 | 129.0000 | +12.762% | 53,728 | -89.961% | |
| 2025-08-14 | 133.9000 | 144.5000 | 105.9000 | 114.4000 | -17.757% | 81,676 | -88.680% | |
| 2025-08-13 | 145.2000 | 160.0000 | 136.4000 | 139.1000 | -11.962% | 34,329 | -90.690% | |
| 2025-08-12 | 200.2000 | 209.2000 | 155.0000 | 158.0000 | +2.078% | 63,372 | -91.804% | |
| 2025-08-11 | 155.0000 | 169.5000 | 152.4100 | 154.7830 | 0.000% | 1,933 | -91.633% |