DECO
SSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:15:32 PM EDT
72.64USD-1.545%(-1.14)503
72.63Bid72.74Ask0.11SpreadDECO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.64 | 72.64 | 72.64 | 72.64 | -1.781% | 503 | 0.000% |
| 2026-10-02 | 74.35 | 74.35 | 73.78 | 73.96 | +1.806% | 572 | -1.781% |
| 2026-10-01 | 71.61 | 72.64 | 71.61 | 72.64 | -0.845% | 611 | -0.007% |
| 2026-09-30 | 73.26 | 73.26 | 73.26 | 73.26 | -1.787% | 153 | -0.852% |
| 2026-09-29 | 74.60 | 74.60 | 74.60 | 74.60 | -0.130% | 138 | -2.623% |
| 2026-09-28 | 74.69 | 74.69 | 74.69 | 74.69 | -3.183% | 297 | -2.750% |
| 2026-09-25 | 77.15 | 77.15 | 77.15 | 77.15 | -1.435% | 93 | -5.846% |
| 2026-09-24 | 78.45 | 78.83 | 78.27 | 78.27 | -1.348% | 557 | -7.197% |
| 2026-09-23 | 80.28 | 80.39 | 79.34 | 79.34 | -1.619% | 2,038 | -8.448% |
| 2026-09-22 | 80.59 | 80.65 | 80.59 | 80.65 | +1.238% | 422 | -9.930% |
| 2026-09-21 | 79.66 | 79.66 | 79.66 | 79.66 | +1.669% | 677 | -8.816% |
| 2026-09-18 | 75.93 | 78.35 | 75.93 | 78.35 | +5.056% | 1,104 | -7.293% |
| 2026-09-17 | 74.66 | 74.66 | 74.58 | 74.58 | +4.097% | 567 | -2.606% |
| 2026-09-16 | 72.05 | 72.05 | 70.58 | 71.65 | +2.077% | 836 | +1.384% |
| 2026-09-15 | 70.19 | 70.19 | 70.19 | 70.19 | -2.731% | 103 | +3.490% |
| 2026-09-14 | 72.03 | 72.16 | 72.03 | 72.16 | -2.602% | 316 | +0.664% |
| 2026-09-11 | 74.07 | 74.13 | 74.07 | 74.09 | +2.393% | 446 | -1.956% |
| 2026-09-10 | 72.94 | 73.16 | 72.36 | 72.36 | -3.579% | 643 | +0.390% |
| 2026-09-09 | 76.72 | 76.72 | 75.03 | 75.04 | -1.792% | 1,594 | -3.203% |
| 2026-09-08 | 75.54 | 77.60 | 75.54 | 76.41 | +2.145% | 2,267 | -4.938% |
| 2026-09-04 | 74.81 | 74.81 | 74.81 | 74.81 | +1.469% | 77 | -2.898% |
| 2026-09-03 | 73.63 | 73.73 | 73.58 | 73.73 | +6.725% | 460 | -1.472% |
| 2026-09-02 | 68.05 | 69.08 | 68.05 | 69.08 | +1.552% | 548 | +5.154% |
| 2026-09-01 | 68.02 | 68.02 | 68.02 | 68.02 | -3.443% | 75 | +6.786% |
| 2026-08-31 | 70.18 | 70.45 | 69.29 | 70.45 | +0.487% | 2,147 | +3.109% |
| 2026-08-28 | 73.77 | 73.77 | 70.11 | 70.11 | -5.892% | 411 | +3.611% |
| 2026-08-27 | 74.88 | 74.88 | 74.50 | 74.50 | +3.497% | 267 | -2.494% |
| 2026-08-26 | 72.33 | 72.33 | 71.98 | 71.98 | -2.077% | 467 | +0.916% |
| 2026-08-25 | 73.51 | 73.51 | 73.51 | 73.51 | +4.241% | 83 | -1.180% |
| 2026-08-24 | 70.93 | 70.93 | 70.52 | 70.52 | -1.174% | 581 | +3.011% |
| 2026-08-21 | 74.56 | 74.56 | 71.35 | 71.35 | -1.512% | 388 | +1.802% |
| 2026-08-20 | 71.61 | 72.45 | 71.46 | 72.45 | +2.608% | 660 | +0.263% |
| 2026-08-19 | 70.00 | 70.61 | 68.45 | 70.61 | +0.139% | 1,513 | +2.878% |
| 2026-08-18 | 70.51 | 70.51 | 70.51 | 70.51 | -5.943% | 344 | +3.022% |
| 2026-08-17 | 74.75 | 74.96 | 74.28 | 74.96 | +2.090% | 809 | -3.101% |
| 2026-08-14 | 72.65 | 73.43 | 72.65 | 73.43 | +1.319% | 701 | -1.075% |
| 2026-08-13 | 72.98 | 72.98 | 72.47 | 72.47 | -1.997% | 274 | +0.229% |
| 2026-08-12 | 74.72 | 74.72 | 73.95 | 73.95 | +2.421% | 470 | -1.772% |
| 2026-08-11 | 73.30 | 73.50 | 71.95 | 72.20 | +0.762% | 2,459 | +0.606% |
| 2026-08-10 | 71.66 | 71.66 | 71.66 | 71.66 | -2.582% | 240 | +1.372% |
| 2026-08-07 | 75.84 | 75.84 | 73.56 | 73.56 | -0.347% | 470 | -1.245% |
| 2026-08-06 | 74.45 | 74.45 | 73.81 | 73.81 | -2.262% | 1,205 | -1.588% |
| 2026-08-05 | 77.89 | 77.89 | 75.52 | 75.52 | -2.000% | 1,334 | -3.814% |
| 2026-08-04 | 75.31 | 77.06 | 75.31 | 77.06 | +0.380% | 497 | -5.737% |
| 2026-08-03 | 76.11 | 76.94 | 76.11 | 76.77 | +4.768% | 1,521 | -5.379% |
| 2026-07-31 | 73.94 | 74.04 | 73.28 | 73.28 | -1.752% | 1,265 | -0.867% |
| 2026-07-30 | 73.41 | 74.84 | 73.41 | 74.58 | +13.553% | 1,612 | -2.604% |
| 2026-07-29 | 67.60 | 67.71 | 65.68 | 65.68 | -7.771% | 1,220 | +10.596% |
| 2026-07-28 | 71.21 | 71.21 | 71.21 | 71.21 | -2.975% | 190 | +2.002% |
| 2026-07-27 | 75.79 | 75.79 | 72.45 | 73.40 | -2.139% | 1,433 | -1.033% |
| 2026-07-24 | 75.63 | 76.06 | 75.00 | 75.00 | -4.987% | 811 | -3.150% |
| 2026-07-23 | 79.18 | 79.18 | 78.84 | 78.94 | +0.323% | 681 | -7.980% |
| 2026-07-22 | 78.66 | 78.84 | 78.13 | 78.69 | +1.111% | 1,294 | -7.683% |
| 2026-07-21 | 77.82 | 77.82 | 77.82 | 77.82 | +3.591% | 142 | -6.657% |
| 2026-07-20 | 74.78 | 75.64 | 74.78 | 75.12 | +2.700% | 2,377 | -3.305% |
| 2026-07-17 | 72.97 | 74.09 | 72.96 | 73.15 | -0.979% | 927 | -0.694% |
| 2026-07-16 | 74.23 | 74.24 | 73.61 | 73.87 | -3.614% | 1,743 | -1.666% |
| 2026-07-15 | 77.43 | 77.43 | 76.64 | 76.64 | +0.360% | 436 | -5.220% |
| 2026-07-14 | 76.37 | 76.37 | 76.37 | 76.37 | +2.001% | 236 | -4.879% |
| 2026-07-13 | 74.45 | 74.90 | 74.41 | 74.87 | -1.979% | 2,036 | -2.976% |
| 2026-07-10 | 77.72 | 77.72 | 75.98 | 76.38 | -1.365% | 914 | -4.895% |
| 2026-07-09 | 77.87 | 77.87 | 77.32 | 77.44 | +2.259% | 1,383 | -6.194% |
| 2026-07-08 | 75.27 | 75.73 | 75.27 | 75.73 | +0.278% | 580 | -4.075% |
| 2026-07-07 | 76.62 | 76.85 | 75.52 | 75.52 | -3.260% | 1,099 | -3.808% |
| 2026-07-06 | 78.08 | 79.00 | 77.78 | 78.06 | +2.766% | 2,685 | -6.944% |
| 2026-07-02 | 76.12 | 76.12 | 75.55 | 75.96 | -3.037% | 786 | -4.370% |
| 2026-07-01 | 77.79 | 78.85 | 77.79 | 78.34 | -2.309% | 3,413 | -7.274% |
| 2026-06-30 | 79.38 | 80.19 | 79.38 | 80.19 | +0.326% | 1,702 | -9.415% |
| 2026-06-29 | 80.20 | 80.20 | 79.93 | 79.93 | -0.052% | 1,208 | -9.119% |
| 2026-06-26 | 78.72 | 79.97 | 78.72 | 79.97 | +0.956% | 263 | -9.166% |
| 2026-06-25 | 78.08 | 79.21 | 78.07 | 79.21 | +0.043% | 1,566 | -8.297% |
| 2026-06-24 | 79.51 | 79.72 | 79.14 | 79.18 | -2.837% | 962 | -8.257% |
| 2026-06-23 | 82.02 | 82.02 | 81.33 | 81.49 | -1.752% | 1,170 | -10.860% |
| 2026-06-22 | 84.69 | 84.75 | 82.94 | 82.94 | +0.369% | 2,100 | -12.422% |
| 2026-06-18 | 82.64 | 82.64 | 82.64 | 82.64 | +2.162% | 287 | -12.098% |
| 2026-06-17 | 81.43 | 81.97 | 80.89 | 80.89 | +0.159% | 2,562 | -10.198% |
| 2026-06-16 | 81.96 | 81.96 | 80.76 | 80.76 | +0.111% | 1,090 | -10.055% |
| 2026-06-15 | 81.16 | 81.29 | 80.57 | 80.67 | +2.638% | 4,074 | -9.956% |
| 2026-06-12 | 79.73 | 79.73 | 78.46 | 78.60 | +1.011% | 2,965 | -7.580% |
| 2026-06-11 | 74.40 | 77.81 | 74.40 | 77.81 | +5.274% | 6,390 | -6.646% |
| 2026-06-10 | 74.17 | 77.07 | 73.81 | 73.91 | -2.427% | 2,267 | -1.723% |
| 2026-06-09 | 79.10 | 79.10 | 73.17 | 75.75 | -1.431% | 2,336 | -4.108% |
| 2026-06-08 | 76.95 | 76.95 | 76.83 | 76.85 | +2.931% | 1,344 | -5.480% |
| 2026-06-05 | 76.85 | 76.85 | 74.20 | 74.66 | -6.904% | 2,906 | -2.710% |
| 2026-06-04 | 79.22 | 80.20 | 79.22 | 80.20 | -1.706% | 739 | -9.427% |
| 2026-06-03 | 81.88 | 81.88 | 80.01 | 81.59 | +0.007% | 6,015 | -10.972% |
| 2026-06-02 | 82.03 | 82.03 | 81.33 | 81.59 | -0.333% | 1,765 | -10.966% |
| 2026-06-01 | 78.91 | 82.25 | 78.80 | 81.86 | +3.824% | 4,413 | -11.262% |
| 2026-05-29 | 77.22 | 78.84 | 77.17 | 78.84 | +2.270% | 1,108 | -7.869% |
| 2026-05-28 | 75.34 | 77.49 | 75.34 | 77.09 | +1.725% | 1,116 | -5.777% |
| 2026-05-27 | 73.89 | 75.79 | 73.80 | 75.79 | +2.125% | 1,460 | -4.152% |
| 2026-05-26 | 72.16 | 74.21 | 72.16 | 74.21 | +4.423% | 1,103 | -2.115% |
| 2026-05-22 | 71.24 | 71.63 | 70.89 | 71.07 | +0.612% | 889 | +2.214% |
| 2026-05-21 | 70.63 | 70.63 | 70.63 | 70.63 | +3.370% | 391 | +2.840% |
| 2026-05-20 | 68.49 | 68.53 | 68.33 | 68.33 | +2.835% | 679 | +6.306% |
| 2026-05-19 | 66.54 | 66.57 | 66.45 | 66.45 | -0.544% | 4,681 | +9.319% |
| 2026-05-18 | 67.73 | 67.73 | 66.81 | 66.81 | -1.938% | 810 | +8.724% |
| 2026-05-15 | 68.13 | 68.13 | 68.13 | 68.13 | -3.187% | 391 | +6.617% |
| 2026-05-14 | 68.28 | 70.38 | 68.28 | 70.38 | +3.049% | 1,259 | +3.218% |
| 2026-05-13 | 68.63 | 68.63 | 68.29 | 68.29 | +1.924% | 360 | +6.366% |
| 2026-05-12 | 66.87 | 67.00 | 65.11 | 67.00 | -1.839% | 1,299 | +8.412% |
| 2026-05-11 | 68.10 | 68.55 | 68.10 | 68.26 | +2.591% | 1,103 | +6.419% |
| 2026-05-08 | 65.19 | 66.86 | 65.19 | 66.53 | +1.369% | 718 | +9.176% |
| 2026-05-07 | 64.45 | 65.64 | 64.45 | 65.64 | -0.703% | 537 | +10.671% |
| 2026-05-06 | 64.18 | 66.10 | 64.18 | 66.10 | +6.846% | 1,134 | +9.894% |
| 2026-05-05 | 61.87 | 61.87 | 61.87 | 61.87 | +5.771% | 345 | +17.417% |
| 2026-05-04 | 58.49 | 58.49 | 58.49 | 58.49 | +2.399% | 161 | +24.193% |
| 2026-05-01 | 57.78 | 57.78 | 57.05 | 57.12 | +1.136% | 749 | +27.173% |
| 2026-04-30 | 56.09 | 56.48 | 56.09 | 56.48 | +3.932% | 204 | +28.618% |
| 2026-04-29 | 53.83 | 54.34 | 53.83 | 54.34 | -1.612% | 261 | +33.674% |
| 2026-04-28 | 55.44 | 55.44 | 54.48 | 55.23 | -4.031% | 2,005 | +31.519% |
| 2026-04-27 | 58.27 | 58.27 | 56.97 | 57.55 | -0.470% | 3,244 | +26.218% |
| 2026-04-24 | 58.62 | 58.62 | 57.82 | 57.82 | +1.407% | 635 | +25.625% |
| 2026-04-23 | 57.81 | 58.15 | 57.02 | 57.02 | -1.163% | 576 | +27.393% |
| 2026-04-22 | 57.11 | 57.70 | 56.99 | 57.69 | +4.566% | 6,898 | +25.912% |
| 2026-04-21 | 56.63 | 56.63 | 55.17 | 55.17 | -2.452% | 1,269 | +31.661% |
| 2026-04-20 | 56.56 | 56.56 | 56.56 | 56.56 | +0.207% | 22 | +28.432% |
| 2026-04-17 | 56.44 | 56.44 | 56.44 | 56.44 | +4.469% | 112 | +28.698% |
| 2026-04-16 | 54.03 | 54.03 | 54.03 | 54.03 | -1.064% | 96 | +34.449% |
| 2026-04-15 | 54.61 | 54.61 | 54.61 | 54.61 | -0.158% | 46 | +33.018% |
| 2026-04-14 | 54.58 | 54.70 | 54.55 | 54.70 | +4.878% | 641 | +32.808% |
| 2026-04-13 | 52.15 | 52.15 | 52.15 | 52.15 | +4.306% | 141 | +39.287% |
| 2026-04-10 | 50.48 | 50.62 | 49.88 | 50.00 | +0.082% | 3,958 | +45.285% |
| 2026-04-09 | 49.98 | 49.98 | 49.96 | 49.96 | +1.383% | 432 | +45.404% |
| 2026-04-08 | 49.28 | 49.28 | 49.28 | 49.28 | +6.801% | 73 | +47.415% |
| 2026-04-07 | 46.14 | 46.14 | 46.14 | 46.14 | +1.944% | 164 | +57.440% |
| 2026-04-06 | 45.42 | 45.51 | 45.17 | 45.26 | +2.034% | 4,743 | +60.501% |
| 2026-04-02 | 44.36 | 44.36 | 44.36 | 44.36 | +0.589% | 196 | +63.765% |
| 2026-04-01 | 44.10 | 44.10 | 44.10 | 44.10 | +0.987% | 45 | +64.730% |
| 2026-03-31 | 42.27 | 43.67 | 42.27 | 43.67 | +4.750% | 1,489 | +66.355% |
| 2026-03-30 | 41.71 | 41.77 | 41.69 | 41.69 | -4.518% | 1,845 | +74.257% |
| 2026-03-27 | 43.61 | 43.66 | 43.53 | 43.66 | -4.206% | 599 | +66.384% |
| 2026-03-26 | 46.00 | 46.00 | 45.58 | 45.58 | -5.676% | 290 | +59.386% |
| 2026-03-25 | 48.32 | 48.32 | 48.32 | 48.32 | +2.114% | 150 | +50.338% |
| 2026-03-24 | 47.58 | 47.58 | 47.32 | 47.32 | -1.522% | 980 | +53.516% |
| 2026-03-23 | 48.18 | 48.18 | 48.05 | 48.05 | +3.577% | 587 | +51.179% |
| 2026-03-20 | 46.39 | 46.39 | 46.39 | 46.39 | -3.545% | 129 | +56.587% |
| 2026-03-19 | 46.88 | 48.09 | 46.88 | 48.09 | +0.458% | 228 | +51.037% |
| 2026-03-18 | 47.87 | 47.87 | 47.87 | 47.87 | -1.786% | 451 | +51.729% |
| 2026-03-17 | 48.96 | 48.96 | 48.75 | 48.75 | +0.763% | 249 | +49.019% |
| 2026-03-16 | 48.84 | 48.84 | 48.38 | 48.38 | +2.464% | 2,703 | +50.156% |
| 2026-03-13 | 47.40 | 47.40 | 47.21 | 47.21 | -0.183% | 235 | +53.857% |
| 2026-03-12 | 47.06 | 47.30 | 46.90 | 47.30 | -1.839% | 965 | +53.576% |
| 2026-03-11 | 48.76 | 48.76 | 47.94 | 48.19 | +1.806% | 447 | +50.752% |
| 2026-03-10 | 47.98 | 47.98 | 47.33 | 47.33 | -0.099% | 1,060 | +53.475% |
| 2026-03-09 | 45.46 | 47.38 | 45.46 | 47.38 | +2.765% | 652 | +53.323% |
| 2026-03-06 | 46.79 | 46.83 | 46.10 | 46.10 | -5.154% | 716 | +57.563% |
| 2026-03-05 | 47.59 | 48.61 | 47.59 | 48.61 | -2.059% | 977 | +49.443% |
| 2026-03-04 | 49.60 | 49.63 | 49.60 | 49.63 | +5.049% | 479 | +46.365% |
| 2026-03-03 | 47.24 | 47.24 | 47.24 | 47.24 | -4.515% | 211 | +53.755% |
| 2026-03-02 | 48.01 | 49.75 | 48.01 | 49.48 | +0.392% | 7,642 | +46.813% |
| 2026-02-27 | 49.59 | 49.59 | 48.35 | 49.28 | -3.448% | 1,849 | +47.389% |
| 2026-02-26 | 50.11 | 51.04 | 50.08 | 51.04 | -0.169% | 671 | +42.307% |
| 2026-02-25 | 50.94 | 51.13 | 50.77 | 51.13 | +1.828% | 1,842 | +42.066% |
| 2026-02-24 | 48.37 | 50.25 | 48.37 | 50.21 | +4.108% | 2,345 | +44.663% |
| 2026-02-23 | 48.60 | 48.60 | 48.09 | 48.23 | -2.045% | 3,456 | +50.606% |
| 2026-02-20 | 50.27 | 50.55 | 49.24 | 49.24 | -1.519% | 2,047 | +47.526% |
| 2026-02-19 | 50.00 | 50.00 | 50.00 | 50.00 | +1.540% | 195 | +45.285% |
| 2026-02-18 | 48.86 | 49.88 | 48.86 | 49.24 | +1.060% | 1,193 | +47.522% |
| 2026-02-17 | 47.89 | 48.72 | 47.89 | 48.72 | -2.088% | 634 | +49.086% |
| 2026-02-13 | 50.25 | 50.25 | 49.76 | 49.76 | +2.158% | 155 | +45.973% |
| 2026-02-12 | 48.43 | 48.71 | 48.43 | 48.71 | -2.546% | 541 | +49.124% |
| 2026-02-11 | 49.82 | 49.98 | 49.82 | 49.98 | +0.723% | 433 | +45.327% |
| 2026-02-10 | 49.63 | 49.63 | 49.63 | 49.63 | -0.502% | 140 | +46.378% |
| 2026-02-09 | 49.58 | 49.88 | 49.58 | 49.88 | +3.566% | 328 | +45.643% |
| 2026-02-06 | 47.53 | 48.17 | 47.53 | 48.16 | +9.702% | 774 | +50.836% |
| 2026-02-05 | 45.82 | 45.82 | 43.90 | 43.90 | -7.210% | 885 | +65.470% |
| 2026-02-04 | 47.86 | 47.86 | 46.66 | 47.31 | -6.290% | 795 | +53.539% |
| 2026-02-03 | 51.00 | 51.18 | 49.75 | 50.49 | -0.436% | 1,305 | +43.881% |
| 2026-02-02 | 50.39 | 50.90 | 50.28 | 50.71 | -0.877% | 1,209 | +43.254% |
| 2026-01-30 | 51.03 | 51.16 | 51.03 | 51.16 | -4.290% | 548 | +41.997% |
| 2026-01-29 | 53.75 | 53.75 | 53.34 | 53.45 | -2.480% | 392 | +35.905% |
| 2026-01-28 | 55.00 | 55.00 | 54.48 | 54.81 | +0.351% | 8,332 | +32.535% |
| 2026-01-27 | 52.68 | 54.62 | 52.68 | 54.62 | +3.917% | 1,708 | +33.001% |
| 2026-01-26 | 53.22 | 53.39 | 52.56 | 52.56 | -2.249% | 1,482 | +38.210% |
| 2026-01-23 | 53.43 | 54.35 | 53.43 | 53.77 | +1.231% | 1,295 | +35.101% |
| 2026-01-22 | 54.13 | 54.13 | 52.95 | 53.11 | +0.002% | 3,165 | +36.764% |
| 2026-01-21 | 53.59 | 54.19 | 49.61 | 53.11 | -0.003% | 1,738 | +36.767% |
| 2026-01-20 | 53.77 | 53.77 | 53.11 | 53.11 | -4.335% | 1,219 | +36.763% |
| 2026-01-16 | 54.79 | 55.61 | 54.79 | 55.52 | +4.706% | 4,222 | +30.834% |
| 2026-01-15 | 53.28 | 53.66 | 52.98 | 53.03 | -0.534% | 7,101 | +36.991% |
| 2026-01-14 | 53.44 | 53.53 | 53.31 | 53.31 | +0.136% | 423 | +36.260% |
| 2026-01-13 | 53.34 | 53.34 | 52.60 | 53.24 | +1.083% | 1,260 | +36.444% |
| 2026-01-12 | 52.67 | 52.67 | 52.67 | 52.67 | +2.569% | 348 | +37.922% |
| 2026-01-09 | 51.22 | 51.35 | 51.20 | 51.35 | +1.239% | 6,836 | +41.465% |
| 2026-01-08 | 50.88 | 50.88 | 50.55 | 50.72 | +0.059% | 1,192 | +43.218% |
| 2026-01-07 | 50.68 | 50.69 | 50.68 | 50.69 | -1.665% | 142 | +43.303% |
| 2026-01-06 | 50.47 | 51.55 | 50.47 | 51.55 | +1.226% | 593 | +40.916% |
| 2026-01-05 | 51.08 | 51.08 | 50.92 | 50.92 | +4.523% | 370 | +42.643% |
| 2026-01-02 | 48.49 | 48.80 | 48.49 | 48.72 | +7.219% | 784 | +49.096% |
| 2025-12-31 | 45.91 | 45.91 | 45.44 | 45.44 | -0.731% | 830 | +59.858% |
| 2025-12-30 | 46.71 | 46.71 | 45.77 | 45.77 | -1.784% | 2,105 | +58.690% |
| 2025-12-29 | 46.63 | 46.77 | 46.38 | 46.61 | -1.857% | 1,062 | +55.859% |
| 2025-12-26 | 47.49 | 47.49 | 47.49 | 47.49 | -1.884% | 216 | +52.964% |
| 2025-12-24 | 48.40 | 48.40 | 48.40 | 48.40 | +0.708% | 70 | +50.081% |
| 2025-12-23 | 48.06 | 48.06 | 48.06 | 48.06 | -1.234% | 81 | +51.144% |
| 2025-12-22 | 49.39 | 49.39 | 48.66 | 48.66 | +1.549% | 604 | +49.278% |
| 2025-12-19 | 47.68 | 47.92 | 47.68 | 47.92 | +5.437% | 400 | +51.590% |
| 2025-12-18 | 45.46 | 45.46 | 45.45 | 45.45 | +2.598% | 347 | +59.832% |
| 2025-12-17 | 46.10 | 46.10 | 44.30 | 44.30 | -3.988% | 443 | +63.985% |
| 2025-12-16 | 46.70 | 46.70 | 45.32 | 46.14 | -0.744% | 2,441 | +57.445% |
| 2025-12-15 | 47.07 | 47.07 | 46.48 | 46.48 | -5.776% | 490 | +56.275% |
| 2025-12-12 | 49.33 | 49.33 | 49.33 | 49.33 | -4.418% | 210 | +47.248% |
| 2025-12-11 | 51.17 | 51.61 | 51.17 | 51.61 | +0.061% | 509 | +40.742% |
| 2025-12-10 | 51.58 | 51.58 | 51.58 | 51.58 | -0.248% | 108 | +40.829% |
| 2025-12-09 | 51.71 | 51.71 | 51.71 | 51.71 | +1.270% | 162 | +40.480% |
| 2025-12-08 | 51.06 | 51.06 | 51.06 | 51.06 | +0.997% | 112 | +42.264% |
| 2025-12-05 | 50.56 | 50.56 | 50.56 | 50.56 | -1.638% | 181 | +43.682% |
| 2025-12-04 | 51.40 | 51.40 | 51.40 | 51.40 | +1.404% | 124 | +41.328% |
| 2025-12-03 | 50.28 | 50.69 | 50.28 | 50.69 | +2.329% | 724 | +43.312% |
| 2025-12-02 | 50.89 | 50.95 | 49.53 | 49.53 | -1.434% | 1,399 | +46.650% |
| 2025-12-01 | 50.80 | 50.80 | 50.25 | 50.25 | -2.948% | 477 | +44.547% |
| 2025-11-28 | 51.78 | 51.78 | 51.78 | 51.78 | +3.927% | 164 | +40.286% |
| 2025-11-26 | 49.04 | 50.20 | 48.73 | 49.82 | +4.091% | 2,849 | +45.795% |
| 2025-11-25 | 47.87 | 47.87 | 47.87 | 47.87 | +0.942% | 12 | +51.760% |
| 2025-11-24 | 46.48 | 47.42 | 46.48 | 47.42 | +7.179% | 889 | +53.189% |
| 2025-11-21 | 44.15 | 44.24 | 44.15 | 44.24 | -0.483% | 349 | +64.186% |
| 2025-11-20 | 47.26 | 47.27 | 44.39 | 44.46 | -3.791% | 1,202 | +63.393% |
| 2025-11-19 | 46.86 | 47.19 | 46.21 | 46.21 | -1.042% | 642 | +57.198% |
| 2025-11-18 | 46.10 | 46.95 | 45.98 | 46.70 | +0.416% | 780 | +55.561% |
| 2025-11-17 | 47.23 | 47.23 | 46.00 | 46.50 | -1.392% | 947 | +56.208% |
| 2025-11-14 | 46.27 | 47.91 | 46.26 | 47.16 | -0.734% | 4,736 | +54.033% |
| 2025-11-13 | 49.85 | 49.85 | 47.51 | 47.51 | -5.810% | 1,336 | +52.902% |
| 2025-11-12 | 52.20 | 52.20 | 50.13 | 50.44 | -1.407% | 1,724 | +44.018% |
| 2025-11-11 | 52.48 | 52.48 | 51.00 | 51.16 | -4.038% | 2,928 | +41.992% |
| 2025-11-10 | 53.31 | 53.31 | 53.31 | 53.31 | +1.003% | 331 | +36.258% |
| 2025-11-07 | 50.58 | 52.78 | 50.56 | 52.78 | +0.236% | 4,204 | +37.625% |
| 2025-11-06 | 53.36 | 53.36 | 52.66 | 52.66 | -4.265% | 618 | +37.949% |
| 2025-11-05 | 54.41 | 55.08 | 54.41 | 55.00 | +2.789% | 575 | +32.066% |
| 2025-11-04 | 54.23 | 54.23 | 53.50 | 53.51 | -4.606% | 1,005 | +35.750% |
| 2025-11-03 | 56.63 | 56.63 | 56.09 | 56.09 | +1.618% | 613 | +29.497% |
| 2025-10-31 | 56.47 | 56.47 | 55.00 | 55.20 | +1.010% | 1,226 | +31.593% |
| 2025-10-30 | 55.24 | 55.65 | 54.65 | 54.65 | -2.407% | 1,703 | +32.921% |
| 2025-10-29 | 55.89 | 56.29 | 55.72 | 56.00 | +0.489% | 771 | +29.723% |
| 2025-10-28 | 56.66 | 56.66 | 55.72 | 55.72 | -1.379% | 751 | +30.357% |
| 2025-10-27 | 56.01 | 56.56 | 56.01 | 56.50 | +2.656% | 1,298 | +28.560% |
| 2025-10-24 | 54.59 | 55.04 | 54.59 | 55.04 | +4.088% | 1,039 | +31.975% |
| 2025-10-23 | 51.68 | 52.88 | 51.68 | 52.88 | +3.205% | 5,376 | +37.370% |
| 2025-10-22 | 51.15 | 51.24 | 50.33 | 51.24 | -4.987% | 2,052 | +41.773% |
| 2025-10-21 | 53.68 | 53.93 | 53.68 | 53.93 | -1.430% | 966 | +34.703% |
| 2025-10-20 | 55.02 | 55.66 | 54.71 | 54.71 | +2.829% | 2,841 | +32.776% |
| 2025-10-17 | 51.69 | 53.28 | 51.69 | 53.20 | -0.919% | 1,192 | +36.533% |
| 2025-10-16 | 56.61 | 56.61 | 53.67 | 53.70 | -5.217% | 8,291 | +35.278% |
| 2025-10-15 | 56.63 | 56.87 | 56.00 | 56.65 | +2.432% | 1,414 | +28.220% |
| 2025-10-14 | 56.11 | 56.13 | 55.31 | 55.31 | +0.334% | 1,433 | +31.338% |
| 2025-10-13 | 54.45 | 55.12 | 53.64 | 55.12 | +4.703% | 1,576 | +31.777% |
| 2025-10-10 | 56.10 | 56.10 | 52.65 | 52.65 | -2.845% | 2,792 | +37.975% |
| 2025-10-09 | 53.81 | 54.19 | 53.81 | 54.19 | +0.526% | 808 | +34.049% |
| 2025-10-08 | 52.65 | 53.91 | 52.56 | 53.91 | +3.681% | 5,441 | +34.755% |
| 2025-10-07 | 53.76 | 53.76 | 51.81 | 51.99 | -1.792% | 2,504 | +39.715% |
| 2025-10-06 | 52.62 | 53.02 | 52.53 | 52.94 | +3.487% | 1,369 | +37.211% |
| 2025-10-03 | 51.17 | 51.33 | 51.16 | 51.16 | +0.854% | 1,802 | +41.995% |
| 2025-10-02 | 50.72 | 50.72 | 50.72 | 50.72 | +2.204% | 335 | +43.208% |
| 2025-10-01 | 49.28 | 49.63 | 49.28 | 49.63 | +1.364% | 579 | +46.364% |
| 2025-09-30 | 48.96 | 48.96 | 48.96 | 48.96 | +0.208% | 244 | +48.361% |
| 2025-09-29 | 48.86 | 48.86 | 48.86 | 48.86 | +4.877% | 135 | +48.669% |
| 2025-09-26 | 46.15 | 46.59 | 46.15 | 46.59 | +0.049% | 505 | +55.920% |
| 2025-09-25 | 46.02 | 46.57 | 46.02 | 46.57 | -3.423% | 573 | +55.995% |
| 2025-09-24 | 48.72 | 48.72 | 48.22 | 48.22 | +0.992% | 614 | +50.656% |
| 2025-09-23 | 49.05 | 49.05 | 47.74 | 47.74 | -1.545% | 1,003 | +52.151% |
| 2025-09-22 | 47.23 | 48.49 | 47.23 | 48.49 | +0.847% | 4,533 | +49.799% |
| 2025-09-19 | 48.41 | 48.41 | 48.08 | 48.08 | -0.436% | 1,751 | +51.068% |
| 2025-09-18 | 48.46 | 48.56 | 48.30 | 48.30 | +2.817% | 2,223 | +50.409% |
| 2025-09-17 | 46.39 | 46.97 | 46.39 | 46.97 | +0.790% | 1,221 | +54.647% |
| 2025-09-16 | 46.07 | 46.60 | 46.07 | 46.60 | +2.982% | 691 | +55.868% |
| 2025-09-15 | 45.16 | 45.25 | 44.86 | 45.25 | +2.080% | 517 | +60.516% |
| 2025-09-12 | 44.33 | 44.33 | 44.33 | 44.33 | +2.053% | 261 | +63.856% |
| 2025-09-11 | 43.93 | 43.93 | 43.44 | 43.44 | +1.249% | 1,135 | +67.220% |
| 2025-09-10 | 42.73 | 42.90 | 42.73 | 42.90 | +4.414% | 706 | +69.308% |
| 2025-09-09 | 39.79 | 41.17 | 39.79 | 41.09 | +4.877% | 1,533 | +76.781% |
| 2025-09-08 | 39.18 | 39.18 | 39.18 | 39.18 | +0.928% | 329 | +85.403% |
| 2025-09-05 | 38.82 | 38.82 | 38.82 | 38.82 | +0.644% | 175 | +87.123% |
| 2025-09-04 | 38.57 | 38.57 | 38.57 | 38.57 | -1.115% | 73 | +88.328% |
| 2025-09-03 | 39.68 | 39.68 | 39.01 | 39.01 | -0.617% | 1,287 | +86.228% |
| 2025-09-02 | 38.99 | 39.25 | 38.99 | 39.25 | +0.464% | 208 | +85.080% |
| 2025-08-29 | 39.07 | 39.07 | 39.07 | 39.07 | -0.580% | 82 | +85.939% |
| 2025-08-28 | 39.61 | 39.67 | 39.29 | 39.29 | +0.651% | 699 | +84.860% |
| 2025-08-27 | 39.34 | 39.34 | 39.04 | 39.04 | +0.144% | 202 | +86.064% |
| 2025-08-26 | 37.97 | 38.98 | 37.97 | 38.98 | +2.075% | 1,174 | +86.332% |
| 2025-08-25 | 38.31 | 38.51 | 38.19 | 38.19 | -1.214% | 263 | +90.198% |
| 2025-08-22 | 38.66 | 38.66 | 38.66 | 38.66 | +3.133% | 282 | +87.889% |
| 2025-08-21 | 37.49 | 37.49 | 37.49 | 37.49 | -1.311% | 145 | +93.776% |
| 2025-08-20 | 36.93 | 37.98 | 36.93 | 37.98 | +0.285% | 523 | +91.236% |
| 2025-08-19 | 38.05 | 38.05 | 37.88 | 37.88 | -2.691% | 1,835 | +91.782% |
| 2025-08-18 | 38.13 | 38.92 | 38.13 | 38.92 | +2.416% | 992 | +86.621% |
| 2025-08-15 | 38.01 | 38.01 | 38.01 | 38.01 | -0.923% | 114 | +91.130% |
| 2025-08-14 | 37.74 | 38.36 | 37.74 | 38.36 | +0.127% | 1,145 | +89.365% |
| 2025-08-13 | 38.06 | 38.31 | 38.04 | 38.31 | -1.260% | 1,566 | +89.607% |
| 2025-08-12 | 38.50 | 38.80 | 38.28 | 38.80 | +1.691% | 1,221 | +87.218% |
| 2025-08-11 | 38.80 | 38.80 | 38.15 | 38.15 | +0.367% | 686 | +90.384% |
| 2025-08-08 | 37.91 | 38.09 | 37.77 | 38.01 | -0.516% | 1,718 | +91.083% |
| 2025-08-07 | 38.21 | 38.21 | 38.21 | 38.21 | +0.709% | 212 | +90.098% |
| 2025-08-06 | 37.86 | 37.94 | 37.86 | 37.94 | +1.498% | 1,400 | +91.446% |
| 2025-08-05 | 37.38 | 37.38 | 37.38 | 37.38 | -0.587% | 108 | +94.314% |
| 2025-08-04 | 36.76 | 37.60 | 36.76 | 37.60 | +3.448% | 365 | +93.173% |
| 2025-08-01 | 36.35 | 36.35 | 36.35 | 36.35 | -5.611% | 131 | +99.834% |
| 2025-07-31 | 39.27 | 39.96 | 38.50 | 38.51 | +0.649% | 1,809 | +88.620% |
| 2025-07-30 | 38.71 | 38.74 | 37.92 | 38.26 | -0.369% | 652 | +89.844% |
| 2025-07-29 | 38.37 | 38.40 | 38.37 | 38.40 | -2.103% | 562 | +89.144% |
| 2025-07-28 | 39.21 | 39.23 | 39.04 | 39.23 | -0.055% | 980 | +85.166% |
| 2025-07-25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.251% | 316 | +85.065% |
| 2025-07-24 | 39.47 | 39.59 | 39.30 | 39.35 | +0.386% | 3,523 | +84.601% |
| 2025-07-23 | 38.65 | 39.20 | 38.65 | 39.20 | +0.053% | 1,401 | +85.314% |
| 2025-07-22 | 38.47 | 39.19 | 38.46 | 39.18 | +2.134% | 574 | +85.411% |
| 2025-07-21 | 39.32 | 39.70 | 38.36 | 38.36 | +0.105% | 3,979 | +89.368% |
| 2025-07-18 | 38.58 | 38.58 | 38.32 | 38.32 | -0.371% | 314 | +89.568% |
| 2025-07-17 | 38.33 | 38.46 | 38.33 | 38.46 | +1.387% | 254 | +88.866% |
| 2025-07-16 | 37.99 | 37.99 | 37.66 | 37.94 | +1.839% | 620 | +91.485% |
| 2025-07-15 | 37.25 | 37.25 | 37.25 | 37.25 | -1.213% | 83 | +95.007% |
| 2025-07-14 | 37.33 | 37.71 | 37.33 | 37.71 | +2.497% | 201 | +92.641% |
| 2025-07-11 | 36.79 | 36.79 | 36.79 | 36.79 | -1.281% | 33 | +97.451% |
| 2025-07-10 | 37.27 | 37.27 | 37.27 | 37.27 | +0.503% | 111 | +94.921% |
| 2025-07-09 | 37.08 | 37.08 | 37.08 | 37.08 | +1.146% | 94 | +95.901% |
| 2025-07-08 | 37.44 | 37.44 | 36.64 | 36.66 | -0.623% | 1,156 | +98.145% |
| 2025-07-07 | 35.94 | 37.15 | 35.94 | 36.89 | -4.834% | 3,421 | +96.910% |
| 2025-07-03 | 38.65 | 38.76 | 38.65 | 38.76 | +1.513% | 470 | +87.391% |
| 2025-07-02 | 37.57 | 38.19 | 37.52 | 38.19 | +1.857% | 1,451 | +90.226% |
| 2025-07-01 | 37.55 | 37.55 | 37.49 | 37.49 | -0.160% | 1,323 | +93.758% |
| 2025-06-30 | 36.14 | 37.55 | 36.14 | 37.55 | +6.344% | 246 | +93.448% |
| 2025-06-27 | 35.31 | 35.31 | 35.31 | 35.31 | +0.450% | 484 | +105.721% |
| 2025-06-26 | 35.15 | 35.15 | 35.15 | 35.15 | +7.203% | 387 | +106.646% |
| 2025-06-25 | 32.79 | 32.79 | 32.79 | 32.79 | +0.986% | 56 | +121.531% |
| 2025-06-24 | 32.02 | 32.47 | 32.02 | 32.47 | +5.319% | 409 | +123.714% |
| 2025-06-23 | 30.95 | 30.95 | 30.83 | 30.83 | -1.344% | 119 | +135.615% |
| 2025-06-20 | 31.99 | 31.99 | 31.25 | 31.25 | -0.469% | 442 | +132.448% |
| 2025-06-18 | 31.40 | 31.40 | 31.40 | 31.40 | +0.923% | 18 | +131.357% |
| 2025-06-17 | 31.11 | 31.11 | 31.11 | 31.11 | -2.933% | 8 | +133.494% |
| 2025-06-16 | 32.05 | 32.05 | 32.05 | 32.05 | +3.358% | 13 | +126.646% |
| 2025-06-13 | 31.01 | 31.01 | 31.01 | 31.01 | -2.761% | 60 | +134.256% |
| 2025-06-12 | 31.89 | 31.89 | 31.89 | 31.89 | -0.996% | 7 | +127.789% |
| 2025-06-11 | 32.21 | 32.21 | 32.21 | 32.21 | -1.498% | 45 | +125.520% |
| 2025-06-10 | 32.70 | 32.70 | 32.70 | 32.70 | +0.031% | 25 | +122.141% |
| 2025-06-09 | 32.60 | 32.69 | 32.60 | 32.69 | +3.245% | 172 | +122.209% |
| 2025-06-06 | 31.40 | 31.83 | 31.40 | 31.66 | +3.642% | 292 | +129.419% |
| 2025-06-05 | 31.67 | 31.70 | 30.55 | 30.55 | -2.954% | 957 | +137.774% |
| 2025-06-04 | 30.77 | 31.53 | 30.77 | 31.48 | +2.152% | 1,820 | +130.750% |
| 2025-06-03 | 30.83 | 30.83 | 30.79 | 30.82 | +3.136% | 3,939 | +135.715% |
| 2025-06-02 | 29.88 | 29.88 | 29.88 | 29.88 | +1.434% | 14 | +143.106% |
| 2025-05-30 | 29.46 | 29.46 | 29.46 | 29.46 | -0.816% | 177 | +146.593% |
| 2025-05-29 | 29.70 | 29.70 | 29.70 | 29.70 | -1.171% | 27 | +144.579% |
| 2025-05-28 | 30.05 | 30.05 | 30.05 | 30.05 | -2.964% | 5 | +141.715% |
| 2025-05-27 | 31.00 | 31.00 | 30.88 | 30.97 | +2.745% | 523 | +134.550% |
| 2025-05-23 | 30.14 | 30.14 | 30.14 | 30.14 | -1.944% | 29 | +140.989% |
| 2025-05-22 | 30.82 | 30.82 | 30.74 | 30.74 | +1.378% | 202 | +136.304% |
| 2025-05-21 | 30.59 | 30.59 | 30.02 | 30.32 | -0.876% | 1,577 | +139.561% |
| 2025-05-20 | 30.42 | 30.59 | 30.42 | 30.59 | +0.168% | 913 | +137.463% |
| 2025-05-19 | 30.46 | 30.54 | 30.46 | 30.54 | +0.513% | 201 | +137.863% |
| 2025-05-16 | 30.38 | 30.38 | 30.38 | 30.38 | +4.193% | 28 | +139.083% |
| 2025-05-15 | 29.15 | 29.16 | 29.15 | 29.16 | -1.320% | 146 | +149.108% |
| 2025-05-14 | 29.64 | 29.75 | 29.52 | 29.55 | -0.472% | 1,329 | +145.821% |
| 2025-05-13 | 29.14 | 29.69 | 29.14 | 29.69 | +5.023% | 927 | +144.662% |
| 2025-05-12 | 28.47 | 28.56 | 28.17 | 28.27 | +3.841% | 1,733 | +156.951% |
| 2025-05-09 | 27.22 | 27.22 | 27.22 | 27.22 | -0.982% | 3 | +166.819% |
| 2025-05-08 | 27.23 | 27.49 | 27.23 | 27.49 | +4.091% | 1,356 | +164.200% |
| 2025-05-07 | 26.37 | 26.41 | 26.26 | 26.41 | +0.314% | 1,224 | +175.008% |
| 2025-05-06 | 26.05 | 26.33 | 26.05 | 26.33 | +0.420% | 950 | +175.870% |
| 2025-05-05 | 26.22 | 26.22 | 26.22 | 26.22 | -2.050% | 23 | +177.028% |
| 2025-05-02 | 26.77 | 26.77 | 26.77 | 26.77 | +1.363% | 120 | +171.349% |
| 2025-05-01 | 26.41 | 26.41 | 26.41 | 26.41 | +3.546% | 62 | +175.047% |
| 2025-04-30 | 25.29 | 25.51 | 25.29 | 25.51 | -1.826% | 300 | +184.801% |
| 2025-04-29 | 25.98 | 25.98 | 25.98 | 25.98 | +0.348% | 247 | +179.600% |
| 2025-04-28 | 25.53 | 25.89 | 25.29 | 25.89 | -1.334% | 5,828 | +180.572% |
| 2025-04-25 | 25.88 | 26.24 | 25.88 | 26.24 | +2.485% | 221 | +176.829% |
| 2025-04-24 | 25.62 | 25.62 | 25.57 | 25.60 | +3.469% | 6,669 | +183.709% |
| 2025-04-23 | 24.88 | 24.90 | 24.75 | 24.75 | +3.088% | 410 | +193.551% |
| 2025-04-22 | 23.68 | 24.00 | 23.61 | 24.00 | +7.738% | 5,040 | +202.616% |
| 2025-04-21 | 22.14 | 22.28 | 22.14 | 22.28 | -2.197% | 150 | +226.032% |
| 2025-04-17 | 22.78 | 22.78 | 22.78 | 22.78 | +1.112% | 82 | +218.868% |
| 2025-04-16 | 22.53 | 22.53 | 22.53 | 22.53 | -2.171% | 3 | +222.415% |
| 2025-04-15 | 23.62 | 23.62 | 23.03 | 23.03 | 0.000% | 211 | +215.415% |