FDIG
Fidelity Crypto Industry and Digital Payments ETF
stockNASDAQETF
At CloseOct 2, 2026 3:44:25 PM EDT
41.85USD-0.392%(-0.16)21,490
FDIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.22 | 43.49 | 41.69 | 42.06 | +0.109% | 21,490 | 0.000% |
| 2026-10-01 | 42.03 | 42.62 | 41.25 | 42.01 | -0.309% | 17,489 | +0.109% |
| 2026-09-30 | 43.59 | 43.59 | 42.04 | 42.15 | -2.013% | 29,593 | -0.201% |
| 2026-09-29 | 43.67 | 43.81 | 42.95 | 43.01 | -0.751% | 23,711 | -2.210% |
| 2026-09-28 | 44.07 | 44.47 | 43.27 | 43.34 | -2.959% | 20,250 | -2.944% |
| 2026-09-25 | 45.65 | 45.65 | 44.31 | 44.66 | -2.069% | 15,564 | -5.816% |
| 2026-09-24 | 45.38 | 45.89 | 44.81 | 45.60 | -0.227% | 15,711 | -7.765% |
| 2026-09-23 | 46.55 | 46.91 | 45.71 | 45.71 | -2.797% | 35,418 | -7.974% |
| 2026-09-22 | 46.70 | 47.39 | 46.70 | 47.02 | +0.621% | 23,709 | -10.548% |
| 2026-09-21 | 47.11 | 47.11 | 46.16 | 46.73 | +2.896% | 33,169 | -9.992% |
| 2026-09-18 | 44.03 | 45.41 | 44.00 | 45.41 | +4.784% | 39,634 | -7.385% |
| 2026-09-17 | 43.41 | 43.93 | 42.72 | 43.34 | +2.387% | 12,549 | -2.954% |
| 2026-09-16 | 42.92 | 42.98 | 41.51 | 42.33 | -1.251% | 17,075 | -0.638% |
| 2026-09-15 | 44.07 | 44.07 | 42.49 | 42.87 | -4.390% | 10,307 | -1.881% |
| 2026-09-14 | 44.00 | 45.23 | 44.00 | 44.84 | +0.845% | 13,517 | -6.188% |
| 2026-09-11 | 44.04 | 45.22 | 44.04 | 44.46 | +1.482% | 23,425 | -5.395% |
| 2026-09-10 | 43.40 | 44.35 | 43.30 | 43.81 | -1.760% | 12,950 | -3.993% |
| 2026-09-09 | 45.85 | 45.85 | 44.54 | 44.59 | -2.077% | 32,052 | -5.683% |
| 2026-09-08 | 45.54 | 46.00 | 45.06 | 45.54 | -0.157% | 21,868 | -7.642% |
| 2026-09-04 | 45.00 | 45.61 | 44.81 | 45.61 | -0.213% | 14,582 | -7.787% |
| 2026-09-03 | 43.44 | 45.72 | 43.44 | 45.71 | +6.103% | 32,522 | -7.984% |
| 2026-09-02 | 41.69 | 43.08 | 41.60 | 43.08 | +2.170% | 19,309 | -2.367% |
| 2026-09-01 | 42.90 | 43.23 | 42.12 | 42.17 | -3.635% | 45,443 | -0.249% |
| 2026-08-31 | 43.01 | 43.95 | 42.62 | 43.76 | +0.889% | 26,932 | -3.875% |
| 2026-08-28 | 45.09 | 45.10 | 43.07 | 43.37 | -4.927% | 16,377 | -3.020% |
| 2026-08-27 | 45.18 | 46.36 | 45.08 | 45.62 | +2.036% | 29,825 | -7.799% |
| 2026-08-26 | 45.01 | 45.32 | 44.52 | 44.71 | -1.869% | 22,799 | -5.922% |
| 2026-08-25 | 44.03 | 45.78 | 44.03 | 45.56 | +3.680% | 21,230 | -7.680% |
| 2026-08-24 | 44.10 | 44.90 | 43.94 | 43.94 | -0.311% | 16,891 | -4.283% |
| 2026-08-21 | 44.54 | 45.11 | 43.78 | 44.08 | +2.155% | 32,245 | -4.581% |
| 2026-08-20 | 42.70 | 43.28 | 42.55 | 43.15 | +3.630% | 43,821 | -2.524% |
| 2026-08-19 | 40.70 | 42.31 | 40.16 | 41.64 | +2.850% | 23,705 | +1.014% |
| 2026-08-18 | 41.32 | 41.47 | 40.27 | 40.48 | -3.721% | 22,232 | +3.893% |
| 2026-08-17 | 41.79 | 42.08 | 41.50 | 42.05 | +0.426% | 19,552 | +0.027% |
| 2026-08-14 | 41.58 | 42.07 | 41.21 | 41.87 | -0.288% | 19,000 | +0.453% |
| 2026-08-13 | 41.80 | 42.54 | 41.35 | 41.99 | +1.241% | 18,690 | +0.164% |
| 2026-08-12 | 41.81 | 41.85 | 40.92 | 41.48 | +1.847% | 27,699 | +1.407% |
| 2026-08-11 | 41.15 | 41.55 | 40.61 | 40.73 | +0.120% | 15,498 | +3.280% |
| 2026-08-10 | 41.20 | 41.20 | 40.34 | 40.68 | -1.368% | 22,990 | +3.404% |
| 2026-08-07 | 41.95 | 41.95 | 40.95 | 41.24 | -0.302% | 96,916 | +1.990% |
| 2026-08-06 | 41.26 | 42.49 | 41.23 | 41.37 | -1.373% | 25,803 | +1.682% |
| 2026-08-05 | 42.46 | 43.15 | 41.72 | 41.94 | -1.258% | 31,931 | +0.286% |
| 2026-08-04 | 42.03 | 42.81 | 41.77 | 42.48 | +1.178% | 31,181 | -0.976% |
| 2026-08-03 | 40.85 | 42.49 | 40.61 | 41.98 | +2.545% | 39,239 | +0.191% |
| 2026-07-31 | 42.28 | 42.30 | 40.29 | 40.94 | -2.336% | 20,149 | +2.741% |
| 2026-07-30 | 40.13 | 41.99 | 40.13 | 41.92 | +7.431% | 26,935 | +0.340% |
| 2026-07-29 | 40.70 | 40.95 | 38.93 | 39.02 | -4.746% | 27,413 | +7.796% |
| 2026-07-28 | 40.90 | 41.29 | 39.78 | 40.96 | -0.968% | 25,073 | +2.680% |
| 2026-07-27 | 41.38 | 41.99 | 40.52 | 41.36 | +1.402% | 25,720 | +1.686% |
| 2026-07-24 | 41.82 | 41.99 | 40.57 | 40.79 | -3.389% | 21,465 | +3.112% |
| 2026-07-23 | 42.62 | 43.13 | 41.81 | 42.22 | -0.970% | 18,098 | -0.382% |
| 2026-07-22 | 42.41 | 43.49 | 42.41 | 42.64 | -0.893% | 12,257 | -1.349% |
| 2026-07-21 | 42.10 | 43.41 | 42.10 | 43.02 | +3.548% | 41,786 | -2.229% |
| 2026-07-20 | 40.40 | 42.14 | 40.40 | 41.55 | +4.286% | 39,920 | +1.240% |
| 2026-07-17 | 39.63 | 40.53 | 38.94 | 39.84 | -1.772% | 28,594 | +5.579% |
| 2026-07-16 | 41.61 | 41.61 | 40.45 | 40.56 | -4.069% | 26,172 | +3.709% |
| 2026-07-15 | 42.01 | 42.74 | 41.55 | 42.28 | +1.841% | 26,470 | -0.512% |
| 2026-07-14 | 41.68 | 41.74 | 41.02 | 41.51 | +1.160% | 30,841 | +1.320% |
| 2026-07-13 | 41.32 | 42.07 | 40.77 | 41.04 | -2.803% | 18,166 | +2.496% |
| 2026-07-10 | 43.03 | 43.03 | 41.95 | 42.22 | -0.097% | 12,521 | -0.378% |
| 2026-07-09 | 41.98 | 42.87 | 41.98 | 42.26 | +1.596% | 28,566 | -0.474% |
| 2026-07-08 | 40.76 | 41.67 | 40.33 | 41.60 | +0.424% | 52,619 | +1.114% |
| 2026-07-07 | 42.50 | 42.56 | 40.85 | 41.42 | -3.887% | 15,684 | +1.542% |
| 2026-07-06 | 42.21 | 43.60 | 42.21 | 43.10 | +3.454% | 20,043 | -2.405% |
| 2026-07-02 | 42.84 | 43.87 | 41.13 | 41.66 | -2.059% | 33,577 | +0.966% |
| 2026-07-01 | 42.22 | 43.67 | 41.93 | 42.53 | -0.458% | 105,089 | -1.113% |
| 2026-06-30 | 42.96 | 43.09 | 42.29 | 42.73 | -2.274% | 41,938 | -1.566% |
| 2026-06-29 | 44.36 | 44.48 | 42.31 | 43.72 | -0.352% | 48,426 | -3.804% |
| 2026-06-26 | 41.85 | 44.10 | 41.85 | 43.88 | +2.953% | 30,115 | -4.143% |
| 2026-06-25 | 44.33 | 44.33 | 42.40 | 42.62 | -2.131% | 23,540 | -1.312% |
| 2026-06-24 | 45.01 | 45.01 | 42.91 | 43.55 | -3.390% | 45,841 | -3.415% |
| 2026-06-23 | 44.20 | 46.14 | 44.03 | 45.08 | -1.954% | 17,491 | -6.689% |
| 2026-06-22 | 46.66 | 48.37 | 45.97 | 45.97 | -0.646% | 51,915 | -8.512% |
| 2026-06-18 | 46.20 | 46.38 | 45.51 | 46.27 | +2.218% | 13,939 | -9.102% |
| 2026-06-17 | 45.87 | 47.43 | 45.13 | 45.27 | -1.572% | 36,904 | -7.086% |
| 2026-06-16 | 45.86 | 47.15 | 45.85 | 45.99 | +0.277% | 24,122 | -8.547% |
| 2026-06-15 | 46.01 | 46.90 | 45.77 | 45.86 | +3.795% | 60,455 | -8.294% |
| 2026-06-12 | 43.67 | 45.37 | 43.60 | 44.19 | +1.342% | 61,275 | -4.813% |
| 2026-06-11 | 41.42 | 43.63 | 41.01 | 43.60 | +5.864% | 58,288 | -3.536% |
| 2026-06-10 | 42.26 | 43.49 | 41.04 | 41.19 | -4.171% | 31,051 | +2.121% |
| 2026-06-09 | 44.59 | 45.39 | 41.00 | 42.98 | -1.869% | 50,166 | -2.139% |
| 2026-06-08 | 43.25 | 44.28 | 42.55 | 43.80 | +5.539% | 56,310 | -3.968% |
| 2026-06-05 | 44.35 | 44.38 | 40.39 | 41.50 | -9.210% | 87,752 | +1.351% |
| 2026-06-04 | 44.87 | 46.24 | 44.87 | 45.71 | -0.816% | 35,103 | -7.984% |
| 2026-06-03 | 47.34 | 47.84 | 45.82 | 46.09 | -2.692% | 63,846 | -8.734% |
| 2026-06-02 | 47.84 | 48.76 | 47.08 | 47.36 | -2.116% | 50,255 | -11.191% |
| 2026-06-01 | 46.58 | 48.96 | 46.36 | 48.38 | +1.588% | 73,089 | -13.071% |
| 2026-05-29 | 47.66 | 47.81 | 46.25 | 47.63 | -0.201% | 56,700 | -11.690% |
| 2026-05-28 | 46.34 | 47.99 | 45.99 | 47.72 | +1.563% | 69,473 | -11.868% |
| 2026-05-27 | 46.09 | 47.15 | 45.22 | 46.99 | +2.660% | 63,900 | -10.490% |
| 2026-05-26 | 45.91 | 46.85 | 45.44 | 45.77 | +1.870% | 58,999 | -8.109% |
| 2026-05-22 | 44.92 | 45.80 | 44.76 | 44.93 | -0.494% | 64,182 | -6.391% |
| 2026-05-21 | 43.23 | 45.25 | 43.23 | 45.16 | +4.365% | 46,660 | -6.853% |
| 2026-05-20 | 42.43 | 43.92 | 42.12 | 43.27 | +3.065% | 40,030 | -2.788% |
| 2026-05-19 | 42.19 | 42.50 | 41.16 | 41.98 | -1.659% | 73,101 | +0.192% |
| 2026-05-18 | 43.26 | 43.53 | 41.57 | 42.69 | -2.173% | 30,804 | -1.470% |
| 2026-05-15 | 44.99 | 44.99 | 43.27 | 43.64 | -4.852% | 39,862 | -3.611% |
| 2026-05-14 | 44.59 | 46.73 | 43.96 | 45.86 | +2.268% | 48,510 | -8.289% |
| 2026-05-13 | 44.94 | 45.47 | 43.92 | 44.84 | +0.184% | 47,378 | -6.209% |
| 2026-05-12 | 44.73 | 45.04 | 43.26 | 44.76 | -1.879% | 58,827 | -6.036% |
| 2026-05-11 | 44.36 | 46.74 | 43.70 | 45.62 | +1.966% | 77,647 | -7.801% |
| 2026-05-08 | 44.88 | 45.34 | 43.68 | 44.74 | +1.224% | 34,887 | -5.989% |
| 2026-05-07 | 45.19 | 45.25 | 43.25 | 44.20 | -3.713% | 84,580 | -4.837% |
| 2026-05-06 | 44.29 | 45.90 | 44.29 | 45.90 | +6.316% | 70,057 | -8.370% |
| 2026-05-05 | 42.28 | 43.18 | 42.00 | 43.18 | +3.304% | 56,700 | -2.583% |
| 2026-05-04 | 40.77 | 42.24 | 40.77 | 41.80 | +3.329% | 30,485 | +0.636% |
| 2026-05-01 | 40.34 | 41.24 | 40.23 | 40.45 | +1.173% | 63,851 | +3.986% |
| 2026-04-30 | 38.80 | 40.02 | 38.80 | 39.98 | +4.171% | 53,488 | +5.206% |
| 2026-04-29 | 38.91 | 39.17 | 37.79 | 38.38 | -2.473% | 36,199 | +9.594% |
| 2026-04-28 | 39.27 | 39.59 | 38.55 | 39.35 | -2.159% | 44,947 | +6.884% |
| 2026-04-27 | 40.42 | 40.90 | 39.76 | 40.22 | -1.368% | 34,817 | +4.577% |
| 2026-04-24 | 41.30 | 41.64 | 40.53 | 40.78 | -0.099% | 30,898 | +3.146% |
| 2026-04-23 | 41.90 | 42.25 | 40.37 | 40.82 | -2.304% | 18,923 | +3.044% |
| 2026-04-22 | 41.74 | 42.00 | 41.41 | 41.78 | +3.642% | 36,090 | +0.671% |
| 2026-04-21 | 42.00 | 42.00 | 40.06 | 40.31 | -3.651% | 38,952 | +4.337% |
| 2026-04-20 | 40.61 | 41.99 | 40.58 | 41.84 | +0.953% | 28,838 | +0.527% |
| 2026-04-17 | 41.01 | 41.75 | 40.49 | 41.45 | +3.805% | 81,387 | +1.486% |
| 2026-04-16 | 39.99 | 40.09 | 38.79 | 39.93 | +0.180% | 46,812 | +5.347% |
| 2026-04-15 | 39.16 | 39.99 | 38.99 | 39.85 | +1.699% | 50,667 | +5.537% |
| 2026-04-14 | 38.34 | 39.82 | 38.34 | 39.19 | +4.234% | 85,884 | +7.329% |
| 2026-04-13 | 35.48 | 37.62 | 34.92 | 37.60 | +5.017% | 50,384 | +11.874% |
| 2026-04-10 | 35.58 | 36.52 | 35.58 | 35.80 | +1.060% | 91,450 | +17.486% |
| 2026-04-09 | 35.46 | 36.38 | 34.80 | 35.42 | -0.798% | 65,224 | +18.732% |
| 2026-04-08 | 36.16 | 36.25 | 35.16 | 35.71 | +5.681% | 36,801 | +17.784% |
| 2026-04-07 | 33.19 | 33.80 | 32.62 | 33.79 | +0.196% | 22,827 | +24.476% |
| 2026-04-06 | 33.10 | 34.22 | 33.10 | 33.72 | +1.992% | 30,207 | +24.719% |
| 2026-04-02 | 31.64 | 33.19 | 31.39 | 33.07 | +0.554% | 74,113 | +27.204% |
| 2026-04-01 | 33.50 | 33.71 | 32.78 | 32.88 | +0.315% | 55,280 | +27.909% |
| 2026-03-31 | 31.44 | 33.00 | 31.44 | 32.78 | +5.808% | 44,337 | +28.312% |
| 2026-03-30 | 32.54 | 32.54 | 30.64 | 30.98 | -2.913% | 41,917 | +35.765% |
| 2026-03-27 | 33.43 | 33.44 | 31.72 | 31.91 | -5.345% | 38,887 | +31.810% |
| 2026-03-26 | 34.75 | 35.19 | 33.58 | 33.71 | -5.173% | 39,487 | +24.765% |
| 2026-03-25 | 35.66 | 36.27 | 35.18 | 35.55 | +1.872% | 36,182 | +18.311% |
| 2026-03-24 | 35.98 | 35.98 | 34.50 | 34.90 | -3.839% | 20,819 | +20.526% |
| 2026-03-23 | 35.34 | 36.94 | 35.34 | 36.29 | +4.432% | 45,397 | +15.899% |
| 2026-03-20 | 35.42 | 35.42 | 34.26 | 34.75 | -2.303% | 22,306 | +21.035% |
| 2026-03-19 | 35.14 | 36.17 | 34.73 | 35.57 | -0.670% | 34,908 | +18.248% |
| 2026-03-18 | 36.52 | 36.75 | 35.69 | 35.81 | -3.505% | 35,345 | +17.456% |
| 2026-03-17 | 36.88 | 37.56 | 36.68 | 37.11 | +0.612% | 33,791 | +13.339% |
| 2026-03-16 | 36.69 | 37.14 | 36.41 | 36.88 | +3.578% | 26,808 | +14.032% |
| 2026-03-13 | 36.28 | 37.02 | 35.43 | 35.61 | +0.616% | 23,688 | +18.112% |
| 2026-03-12 | 36.01 | 36.01 | 35.03 | 35.39 | -2.795% | 35,799 | +18.839% |
| 2026-03-11 | 36.18 | 36.87 | 36.00 | 36.41 | +1.001% | 32,908 | +15.518% |
| 2026-03-10 | 36.50 | 36.83 | 35.78 | 36.05 | +0.274% | 37,660 | +16.674% |
| 2026-03-09 | 34.57 | 36.05 | 34.50 | 35.95 | +2.865% | 26,108 | +16.994% |
| 2026-03-06 | 35.66 | 36.18 | 34.64 | 34.95 | -4.703% | 28,848 | +20.345% |
| 2026-03-05 | 36.75 | 37.68 | 35.80 | 36.67 | -1.984% | 21,253 | +14.685% |
| 2026-03-04 | 35.92 | 37.79 | 35.92 | 37.42 | +6.239% | 33,438 | +12.410% |
| 2026-03-03 | 35.00 | 35.83 | 34.11 | 35.22 | -3.583% | 34,453 | +19.423% |
| 2026-03-02 | 34.63 | 36.84 | 34.63 | 36.53 | +2.222% | 40,306 | +15.144% |
| 2026-02-27 | 36.59 | 36.59 | 35.20 | 35.73 | -3.579% | 35,761 | +17.702% |
| 2026-02-26 | 36.92 | 37.44 | 36.11 | 37.06 | +0.399% | 42,066 | +13.489% |
| 2026-02-25 | 36.73 | 37.40 | 36.42 | 36.91 | +3.358% | 42,254 | +13.941% |
| 2026-02-24 | 34.30 | 35.90 | 34.30 | 35.72 | +3.479% | 43,847 | +17.768% |
| 2026-02-23 | 34.79 | 34.87 | 34.09 | 34.51 | -1.839% | 51,553 | +21.865% |
| 2026-02-20 | 35.17 | 36.10 | 34.90 | 35.16 | -1.079% | 49,411 | +19.624% |
| 2026-02-19 | 34.86 | 35.55 | 34.61 | 35.54 | -0.492% | 27,522 | +18.333% |
| 2026-02-18 | 35.20 | 36.40 | 35.20 | 35.72 | +0.987% | 34,487 | +17.751% |
| 2026-02-17 | 35.23 | 35.99 | 34.48 | 35.37 | -1.638% | 60,736 | +18.913% |
| 2026-02-13 | 35.09 | 36.64 | 34.50 | 35.96 | +3.274% | 34,997 | +16.965% |
| 2026-02-12 | 36.30 | 36.30 | 34.48 | 34.82 | -3.892% | 94,215 | +20.795% |
| 2026-02-11 | 37.59 | 37.59 | 35.57 | 36.23 | -2.912% | 47,683 | +16.094% |
| 2026-02-10 | 37.65 | 38.33 | 37.23 | 37.32 | -1.261% | 44,357 | +12.713% |
| 2026-02-09 | 36.00 | 37.99 | 36.00 | 37.79 | +4.613% | 64,786 | +11.292% |
| 2026-02-06 | 33.89 | 36.25 | 33.89 | 36.13 | +10.580% | 133,845 | +16.426% |
| 2026-02-05 | 34.44 | 35.81 | 32.66 | 32.67 | -8.926% | 114,465 | +28.744% |
| 2026-02-04 | 37.43 | 37.59 | 34.85 | 35.87 | -5.600% | 95,692 | +17.253% |
| 2026-02-03 | 38.87 | 38.98 | 36.56 | 38.00 | -1.908% | 85,052 | +10.686% |
| 2026-02-02 | 38.59 | 39.50 | 38.40 | 38.74 | -1.995% | 158,956 | +8.574% |
| 2026-01-30 | 41.01 | 41.12 | 39.21 | 39.53 | -5.155% | 68,645 | +6.408% |
| 2026-01-29 | 43.27 | 43.27 | 40.69 | 41.68 | -4.020% | 56,572 | +0.923% |
| 2026-01-28 | 43.67 | 44.11 | 43.06 | 43.42 | -0.456% | 47,550 | -3.133% |
| 2026-01-27 | 42.19 | 43.77 | 41.92 | 43.62 | +3.687% | 33,976 | -3.575% |
| 2026-01-26 | 42.86 | 43.13 | 41.98 | 42.07 | -2.078% | 48,511 | -0.020% |
| 2026-01-23 | 42.08 | 43.92 | 41.27 | 42.96 | +1.709% | 50,044 | -2.097% |
| 2026-01-22 | 43.28 | 43.37 | 41.94 | 42.24 | -0.687% | 59,245 | -0.424% |
| 2026-01-21 | 43.04 | 43.73 | 41.01 | 42.53 | -0.329% | 91,524 | -1.109% |
| 2026-01-20 | 43.03 | 43.84 | 42.35 | 42.67 | -4.756% | 100,849 | -1.434% |
| 2026-01-16 | 43.45 | 45.33 | 43.29 | 44.80 | +3.139% | 43,967 | -6.122% |
| 2026-01-15 | 44.41 | 44.41 | 43.30 | 43.44 | -2.162% | 50,068 | -3.175% |
| 2026-01-14 | 44.15 | 44.80 | 43.75 | 44.40 | +0.951% | 67,015 | -5.269% |
| 2026-01-13 | 44.02 | 44.41 | 43.20 | 43.98 | +0.483% | 51,680 | -4.368% |
| 2026-01-12 | 42.82 | 43.94 | 42.48 | 43.77 | +1.885% | 40,717 | -3.905% |
| 2026-01-09 | 42.83 | 43.62 | 42.48 | 42.96 | +0.736% | 51,638 | -2.093% |
| 2026-01-08 | 41.79 | 43.15 | 41.79 | 42.65 | +1.550% | 53,175 | -1.373% |
| 2026-01-07 | 42.80 | 42.80 | 41.75 | 41.99 | -2.362% | 95,004 | +0.156% |
| 2026-01-06 | 43.29 | 43.39 | 41.68 | 43.01 | -0.461% | 59,581 | -2.209% |
| 2026-01-05 | 41.71 | 43.45 | 41.62 | 43.21 | +6.780% | 83,665 | -2.660% |
| 2026-01-02 | 39.08 | 40.70 | 38.66 | 40.47 | +5.034% | 66,013 | +3.940% |
| 2025-12-31 | 38.64 | 39.06 | 38.27 | 38.53 | -1.104% | 61,327 | +9.172% |
| 2025-12-30 | 39.63 | 39.90 | 38.95 | 38.96 | -1.806% | 62,301 | +7.967% |
| 2025-12-29 | 39.22 | 40.47 | 39.22 | 39.67 | -0.458% | 68,792 | +6.017% |
| 2025-12-26 | 40.70 | 40.80 | 39.50 | 39.86 | -2.165% | 59,671 | +5.531% |
| 2025-12-24 | 40.69 | 40.96 | 40.38 | 40.74 | -0.078% | 23,001 | +3.246% |
| 2025-12-23 | 41.03 | 41.45 | 40.39 | 40.77 | -1.552% | 74,521 | +3.166% |
| 2025-12-22 | 41.63 | 42.64 | 41.36 | 41.41 | +1.414% | 92,320 | +1.565% |
| 2025-12-19 | 39.30 | 40.99 | 39.30 | 40.84 | +4.123% | 84,998 | +3.002% |
| 2025-12-18 | 39.70 | 40.73 | 38.87 | 39.22 | +1.657% | 97,266 | +7.248% |
| 2025-12-17 | 40.37 | 41.01 | 38.55 | 38.58 | -3.774% | 66,175 | +9.025% |
| 2025-12-16 | 39.26 | 40.41 | 39.03 | 40.09 | +0.892% | 93,077 | +4.910% |
| 2025-12-15 | 42.78 | 42.78 | 39.49 | 39.74 | -7.176% | 101,512 | +5.846% |
| 2025-12-12 | 44.61 | 45.29 | 42.65 | 42.81 | -3.885% | 46,514 | -1.749% |
| 2025-12-11 | 44.28 | 44.86 | 43.19 | 44.54 | -1.267% | 92,751 | -5.566% |
| 2025-12-10 | 45.14 | 45.81 | 44.20 | 45.11 | -0.241% | 46,885 | -6.763% |
| 2025-12-09 | 44.00 | 46.19 | 43.92 | 45.22 | +2.293% | 48,393 | -6.988% |
| 2025-12-08 | 44.27 | 44.74 | 43.40 | 44.21 | +0.567% | 32,818 | -4.855% |
| 2025-12-05 | 44.88 | 44.88 | 43.60 | 43.96 | -2.277% | 57,913 | -4.315% |
| 2025-12-04 | 43.82 | 45.13 | 43.34 | 44.98 | +2.455% | 65,725 | -6.494% |
| 2025-12-03 | 42.77 | 43.99 | 42.13 | 43.90 | +3.644% | 52,095 | -4.198% |
| 2025-12-02 | 43.68 | 44.57 | 42.32 | 42.36 | -2.464% | 56,302 | -0.707% |
| 2025-12-01 | 43.25 | 43.87 | 42.50 | 43.43 | -3.382% | 91,623 | -3.153% |
| 2025-11-28 | 44.23 | 45.40 | 43.88 | 44.95 | +4.099% | 86,097 | -6.428% |
| 2025-11-26 | 42.22 | 43.43 | 41.50 | 43.18 | +4.274% | 89,521 | -2.592% |
| 2025-11-25 | 40.42 | 41.41 | 39.27 | 41.41 | +0.828% | 55,269 | +1.571% |
| 2025-11-24 | 38.87 | 41.07 | 38.87 | 41.07 | +8.107% | 46,631 | +2.412% |
| 2025-11-21 | 37.64 | 38.52 | 36.40 | 37.99 | +0.190% | 90,741 | +10.715% |
| 2025-11-20 | 41.16 | 41.90 | 37.88 | 37.92 | -4.223% | 74,343 | +10.925% |
| 2025-11-19 | 40.45 | 40.85 | 38.83 | 39.59 | -2.005% | 143,789 | +6.241% |
| 2025-11-18 | 39.17 | 41.20 | 39.17 | 40.40 | +1.177% | 75,016 | +4.111% |
| 2025-11-17 | 40.60 | 41.42 | 39.33 | 39.93 | -2.847% | 138,641 | +5.336% |
| 2025-11-14 | 40.17 | 42.75 | 40.06 | 41.10 | -1.909% | 108,581 | +2.337% |
| 2025-11-13 | 44.73 | 44.73 | 41.77 | 41.90 | -8.375% | 127,587 | +0.384% |
| 2025-11-12 | 47.13 | 47.42 | 45.08 | 45.73 | -2.495% | 69,022 | -8.024% |
| 2025-11-11 | 48.19 | 48.19 | 46.58 | 46.90 | -4.110% | 74,409 | -10.318% |
| 2025-11-10 | 50.69 | 50.99 | 48.32 | 48.91 | +0.164% | 54,234 | -14.004% |
| 2025-11-07 | 47.12 | 49.27 | 46.18 | 48.83 | -0.489% | 108,018 | -13.863% |
| 2025-11-06 | 52.44 | 52.44 | 48.83 | 49.07 | -6.640% | 137,164 | -14.284% |
| 2025-11-05 | 51.16 | 52.68 | 51.03 | 52.56 | +4.079% | 41,024 | -19.976% |
| 2025-11-04 | 51.35 | 53.45 | 50.49 | 50.50 | -5.555% | 108,085 | -16.711% |
| 2025-11-03 | 55.22 | 55.23 | 52.35 | 53.47 | +0.773% | 103,293 | -21.338% |
| 2025-10-31 | 52.82 | 54.00 | 52.12 | 53.06 | +2.829% | 67,857 | -20.730% |
| 2025-10-30 | 52.96 | 53.49 | 51.60 | 51.60 | -4.320% | 76,309 | -18.487% |
| 2025-10-29 | 55.57 | 55.60 | 53.00 | 53.93 | -2.854% | 94,730 | -22.009% |
| 2025-10-28 | 56.69 | 57.71 | 55.37 | 55.51 | -2.125% | 106,446 | -24.235% |
| 2025-10-27 | 57.23 | 57.23 | 55.93 | 56.72 | +1.649% | 120,858 | -25.845% |
| 2025-10-24 | 54.80 | 55.80 | 54.50 | 55.80 | +5.912% | 106,336 | -24.622% |
| 2025-10-23 | 51.54 | 53.28 | 50.87 | 52.69 | +3.284% | 100,693 | -20.166% |
| 2025-10-22 | 53.11 | 53.85 | 49.49 | 51.01 | -6.197% | 193,774 | -17.544% |
| 2025-10-21 | 55.98 | 55.98 | 53.89 | 54.38 | -3.307% | 130,853 | -22.654% |
| 2025-10-20 | 56.11 | 57.79 | 55.38 | 56.24 | +3.802% | 90,121 | -25.212% |
| 2025-10-17 | 53.30 | 54.50 | 52.53 | 54.18 | -1.714% | 109,335 | -22.369% |
| 2025-10-16 | 59.26 | 59.26 | 55.00 | 55.13 | -6.250% | 145,383 | -23.699% |
| 2025-10-15 | 59.10 | 60.15 | 57.00 | 58.80 | +1.686% | 95,546 | -28.468% |
| 2025-10-14 | 54.95 | 59.28 | 53.13 | 57.83 | +2.164% | 193,854 | -27.262% |
| 2025-10-13 | 55.93 | 56.90 | 54.71 | 56.60 | +4.776% | 111,900 | -25.688% |
| 2025-10-10 | 58.64 | 60.29 | 53.42 | 54.02 | -5.045% | 185,173 | -22.139% |
| 2025-10-09 | 56.79 | 57.10 | 55.28 | 56.89 | +1.264% | 103,384 | -26.067% |
| 2025-10-08 | 55.06 | 56.49 | 54.12 | 56.18 | +2.537% | 145,115 | -25.132% |
| 2025-10-07 | 56.15 | 56.15 | 52.93 | 54.79 | -0.273% | 171,413 | -23.233% |
| 2025-10-06 | 54.49 | 55.13 | 54.00 | 54.94 | +4.508% | 170,033 | -23.442% |
| 2025-10-03 | 52.63 | 54.08 | 51.90 | 52.57 | +0.960% | 146,162 | -19.991% |
| 2025-10-02 | 50.66 | 52.26 | 50.50 | 52.07 | +5.043% | 162,186 | -19.223% |
| 2025-10-01 | 49.59 | 50.02 | 48.98 | 49.57 | +0.998% | 102,797 | -15.149% |
| 2025-09-30 | 49.00 | 49.34 | 48.41 | 49.08 | +0.389% | 48,358 | -14.302% |
| 2025-09-29 | 47.00 | 48.94 | 47.00 | 48.89 | +5.983% | 73,079 | -13.969% |
| 2025-09-26 | 46.12 | 46.48 | 44.67 | 46.13 | -0.966% | 69,697 | -8.821% |
| 2025-09-25 | 47.48 | 47.90 | 45.65 | 46.58 | -4.373% | 107,015 | -9.702% |
| 2025-09-24 | 48.37 | 49.76 | 48.37 | 48.71 | +1.479% | 103,509 | -13.651% |
| 2025-09-23 | 49.89 | 49.90 | 47.57 | 48.00 | -2.220% | 188,305 | -12.374% |
| 2025-09-22 | 47.75 | 49.35 | 46.57 | 49.09 | +2.442% | 91,019 | -14.319% |
| 2025-09-19 | 47.99 | 48.45 | 47.48 | 47.92 | +0.356% | 78,311 | -12.227% |
| 2025-09-18 | 48.00 | 48.46 | 47.00 | 47.75 | +1.337% | 95,522 | -11.915% |
| 2025-09-17 | 46.46 | 47.48 | 45.53 | 47.12 | +1.421% | 91,995 | -10.737% |
| 2025-09-16 | 45.89 | 46.51 | 44.81 | 46.46 | +2.697% | 75,296 | -9.469% |
| 2025-09-15 | 45.15 | 45.43 | 44.42 | 45.24 | +1.503% | 96,677 | -7.028% |
| 2025-09-12 | 44.20 | 44.65 | 43.57 | 44.57 | +1.781% | 72,151 | -5.630% |
| 2025-09-11 | 43.54 | 44.40 | 43.10 | 43.79 | +1.483% | 68,939 | -3.949% |
| 2025-09-10 | 42.65 | 43.55 | 42.27 | 43.15 | +2.794% | 74,075 | -2.524% |
| 2025-09-09 | 40.49 | 42.11 | 40.17 | 41.98 | +5.656% | 84,387 | +0.199% |
| 2025-09-08 | 39.75 | 40.04 | 38.96 | 39.73 | +1.094% | 63,206 | +5.866% |
| 2025-09-05 | 39.86 | 39.86 | 38.11 | 39.30 | -0.076% | 51,986 | +7.025% |
| 2025-09-04 | 39.69 | 39.94 | 39.08 | 39.33 | -1.601% | 33,418 | +6.943% |
| 2025-09-03 | 41.15 | 41.15 | 39.67 | 39.97 | -2.010% | 30,162 | +5.231% |
| 2025-09-02 | 39.65 | 40.80 | 38.71 | 40.79 | +0.675% | 44,221 | +3.115% |
| 2025-08-29 | 40.38 | 41.18 | 39.80 | 40.52 | +0.563% | 46,391 | +3.811% |
| 2025-08-28 | 40.30 | 40.74 | 40.10 | 40.29 | +1.005% | 40,447 | +4.395% |
| 2025-08-27 | 40.00 | 40.24 | 39.26 | 39.89 | -0.027% | 50,270 | +5.444% |
| 2025-08-26 | 38.91 | 39.90 | 38.91 | 39.90 | +1.812% | 53,490 | +5.415% |
| 2025-08-25 | 38.84 | 39.55 | 38.31 | 39.19 | -1.185% | 74,201 | +7.325% |
| 2025-08-22 | 37.74 | 39.90 | 37.50 | 39.66 | +5.255% | 60,627 | +6.053% |
| 2025-08-21 | 37.86 | 37.94 | 37.30 | 37.68 | -0.842% | 18,943 | +11.626% |
| 2025-08-20 | 37.71 | 38.00 | 36.20 | 38.00 | +0.609% | 47,928 | +10.686% |
| 2025-08-19 | 39.70 | 39.70 | 37.42 | 37.77 | -4.259% | 99,525 | +11.360% |
| 2025-08-18 | 38.30 | 39.95 | 38.23 | 39.45 | +2.761% | 301,014 | +6.618% |
| 2025-08-15 | 38.75 | 38.81 | 37.66 | 38.39 | -0.775% | 80,668 | +9.562% |
| 2025-08-14 | 37.82 | 38.73 | 36.98 | 38.69 | +2.967% | 76,450 | +8.712% |
| 2025-08-13 | 37.66 | 38.25 | 36.99 | 37.58 | +0.845% | 68,924 | +11.938% |
| 2025-08-12 | 37.26 | 37.46 | 36.75 | 37.26 | +1.526% | 64,339 | +12.884% |
| 2025-08-11 | 36.89 | 37.72 | 36.69 | 36.70 | +0.576% | 50,733 | +14.607% |
| 2025-08-08 | 37.14 | 37.44 | 36.00 | 36.49 | -1.218% | 33,869 | +15.266% |
| 2025-08-07 | 37.56 | 38.13 | 36.21 | 36.94 | +0.081% | 36,679 | +13.862% |
| 2025-08-06 | 36.37 | 37.17 | 36.10 | 36.91 | +2.528% | 21,282 | +13.955% |
| 2025-08-05 | 36.41 | 36.41 | 35.33 | 36.00 | -0.826% | 45,201 | +16.835% |
| 2025-08-04 | 35.41 | 36.46 | 35.14 | 36.30 | +3.419% | 49,015 | +15.870% |
| 2025-08-01 | 36.16 | 36.16 | 34.53 | 35.10 | -6.491% | 92,821 | +19.831% |
| 2025-07-31 | 37.49 | 38.41 | 37.48 | 37.54 | +1.041% | 37,765 | +12.053% |
| 2025-07-30 | 37.65 | 38.22 | 36.75 | 37.15 | -0.295% | 50,550 | +13.219% |
| 2025-07-29 | 38.53 | 38.57 | 36.90 | 37.26 | -3.196% | 64,076 | +12.884% |
| 2025-07-28 | 39.83 | 39.83 | 38.41 | 38.49 | -2.161% | 84,520 | +9.277% |
| 2025-07-25 | 39.27 | 39.55 | 38.64 | 39.34 | -0.807% | 61,636 | +6.916% |
| 2025-07-24 | 40.20 | 40.36 | 39.65 | 39.66 | -1.294% | 185,636 | +6.053% |
| 2025-07-23 | 40.18 | 40.23 | 39.07 | 40.18 | -0.446% | 81,835 | +4.681% |
| 2025-07-22 | 40.24 | 40.36 | 38.66 | 40.36 | +1.816% | 81,518 | +4.214% |
| 2025-07-21 | 40.68 | 41.71 | 39.61 | 39.64 | -0.701% | 124,572 | +6.107% |
| 2025-07-18 | 40.75 | 41.46 | 39.45 | 39.92 | -0.341% | 114,695 | +5.362% |
| 2025-07-17 | 38.92 | 40.31 | 38.72 | 40.06 | +2.404% | 111,909 | +5.003% |
| 2025-07-16 | 38.46 | 39.29 | 38.18 | 39.12 | +3.510% | 61,815 | +7.527% |
| 2025-07-15 | 38.36 | 38.45 | 37.42 | 37.79 | -1.997% | 49,891 | +11.301% |
| 2025-07-14 | 38.24 | 39.45 | 38.12 | 38.56 | +2.092% | 75,905 | +9.079% |
| 2025-07-11 | 38.82 | 38.97 | 37.50 | 37.77 | -1.769% | 62,922 | +11.360% |
| 2025-07-10 | 37.85 | 38.49 | 37.33 | 38.45 | +1.585% | 43,107 | +9.391% |
| 2025-07-09 | 37.29 | 37.87 | 36.38 | 37.85 | +2.325% | 38,089 | +11.125% |
| 2025-07-08 | 37.66 | 37.99 | 36.75 | 36.99 | +0.353% | 58,160 | +13.708% |
| 2025-07-07 | 37.59 | 37.59 | 36.00 | 36.86 | -2.513% | 51,918 | +14.109% |
| 2025-07-03 | 37.63 | 38.25 | 37.48 | 37.81 | +1.069% | 34,927 | +11.242% |
| 2025-07-02 | 35.82 | 37.41 | 35.82 | 37.41 | +6.037% | 57,063 | +12.432% |
| 2025-07-01 | 35.09 | 35.96 | 35.04 | 35.28 | -0.899% | 56,631 | +19.220% |
| 2025-06-30 | 35.21 | 35.74 | 34.99 | 35.60 | +2.181% | 48,975 | +18.148% |
| 2025-06-27 | 35.12 | 35.15 | 34.32 | 34.84 | -0.797% | 29,136 | +20.725% |
| 2025-06-26 | 33.86 | 35.14 | 33.51 | 35.12 | +3.538% | 56,683 | +19.763% |
| 2025-06-25 | 34.12 | 34.50 | 33.56 | 33.92 | +0.862% | 41,642 | +24.000% |
| 2025-06-24 | 32.16 | 33.74 | 32.16 | 33.63 | +6.424% | 68,132 | +25.069% |
| 2025-06-23 | 31.61 | 32.01 | 30.52 | 31.60 | -1.435% | 31,029 | +33.103% |
| 2025-06-20 | 32.55 | 32.68 | 31.67 | 32.06 | 0.000% | 37,422 | +31.194% |
| 2025-06-18 | 31.30 | 32.14 | 30.81 | 32.06 | +2.037% | 31,844 | +31.194% |
| 2025-06-17 | 32.00 | 32.03 | 30.88 | 31.42 | -3.264% | 22,790 | +33.866% |
| 2025-06-16 | 31.58 | 32.50 | 31.43 | 32.48 | +4.036% | 27,702 | +29.497% |
| 2025-06-13 | 31.48 | 31.82 | 30.75 | 31.22 | -3.134% | 37,271 | +34.724% |
| 2025-06-12 | 32.37 | 32.94 | 32.12 | 32.23 | -1.947% | 20,844 | +30.502% |
| 2025-06-11 | 33.18 | 33.20 | 32.41 | 32.87 | -0.665% | 40,327 | +27.961% |
| 2025-06-10 | 33.07 | 33.25 | 32.64 | 33.09 | +0.915% | 43,250 | +27.110% |
| 2025-06-09 | 33.27 | 33.27 | 32.26 | 32.79 | +0.429% | 44,171 | +28.273% |
| 2025-06-06 | 31.69 | 32.85 | 31.69 | 32.65 | +4.480% | 64,377 | +28.823% |
| 2025-06-05 | 32.15 | 32.50 | 30.81 | 31.25 | -2.648% | 46,929 | +34.594% |
| 2025-06-04 | 31.01 | 32.23 | 31.00 | 32.10 | +3.382% | 70,076 | +31.030% |
| 2025-06-03 | 29.88 | 31.10 | 29.88 | 31.05 | +3.500% | 32,744 | +35.461% |
| 2025-06-02 | 29.24 | 30.07 | 29.24 | 30.00 | +1.833% | 25,421 | +40.202% |
| 2025-05-30 | 29.51 | 29.66 | 29.10 | 29.46 | -0.674% | 23,962 | +42.772% |
| 2025-05-29 | 30.62 | 30.62 | 29.53 | 29.66 | -1.690% | 19,394 | +41.810% |
| 2025-05-28 | 31.18 | 31.18 | 29.91 | 30.17 | -3.518% | 25,530 | +39.412% |
| 2025-05-27 | 31.16 | 31.28 | 30.65 | 31.27 | +2.794% | 42,944 | +34.508% |
| 2025-05-23 | 30.35 | 30.79 | 30.03 | 30.42 | -2.780% | 39,297 | +38.267% |
| 2025-05-22 | 31.17 | 31.60 | 30.79 | 31.29 | +2.456% | 32,030 | +34.422% |
| 2025-05-21 | 30.86 | 31.72 | 30.14 | 30.54 | -1.484% | 35,587 | +37.723% |
| 2025-05-20 | 31.15 | 31.15 | 30.30 | 31.00 | -0.482% | 29,597 | +35.680% |
| 2025-05-19 | 30.31 | 31.17 | 30.10 | 31.15 | +1.334% | 35,220 | +35.026% |
| 2025-05-16 | 29.38 | 30.99 | 29.38 | 30.74 | +4.736% | 45,840 | +36.827% |
| 2025-05-15 | 29.97 | 29.97 | 28.86 | 29.35 | -3.199% | 42,076 | +43.307% |
| 2025-05-14 | 30.65 | 30.68 | 30.09 | 30.32 | -0.525% | 35,104 | +38.723% |
| 2025-05-13 | 29.38 | 30.52 | 29.31 | 30.48 | +6.835% | 63,856 | +37.994% |
| 2025-05-12 | 28.60 | 29.05 | 28.32 | 28.53 | +3.595% | 43,029 | +47.426% |
| 2025-05-09 | 27.65 | 28.44 | 27.04 | 27.54 | +0.218% | 43,504 | +52.726% |
| 2025-05-08 | 26.87 | 27.85 | 26.87 | 27.48 | +4.566% | 47,008 | +53.059% |
| 2025-05-07 | 26.51 | 26.61 | 25.82 | 26.28 | +0.593% | 21,422 | +60.048% |
| 2025-05-06 | 25.77 | 26.22 | 25.70 | 26.13 | +0.096% | 15,941 | +60.998% |
| 2025-05-05 | 26.29 | 26.41 | 25.87 | 26.10 | -3.441% | 30,898 | +61.152% |
| 2025-05-02 | 26.87 | 27.30 | 26.51 | 27.03 | +1.426% | 36,900 | +55.607% |
| 2025-05-01 | 26.34 | 26.97 | 25.77 | 26.65 | +3.255% | 36,236 | +57.826% |
| 2025-04-30 | 25.82 | 25.83 | 25.07 | 25.81 | -2.530% | 18,003 | +62.963% |
| 2025-04-29 | 26.42 | 26.65 | 26.28 | 26.48 | +0.076% | 14,214 | +58.840% |
| 2025-04-28 | 26.77 | 26.83 | 25.68 | 26.46 | -1.121% | 24,228 | +58.960% |
| 2025-04-25 | 26.54 | 26.88 | 26.25 | 26.76 | +1.556% | 30,700 | +57.178% |
| 2025-04-24 | 25.60 | 26.41 | 25.30 | 26.35 | +2.529% | 25,750 | +59.623% |
| 2025-04-23 | 25.87 | 26.44 | 25.42 | 25.70 | +2.309% | 42,356 | +63.660% |
| 2025-04-22 | 23.64 | 25.22 | 23.64 | 25.12 | +7.997% | 37,177 | +67.439% |
| 2025-04-21 | 23.45 | 23.83 | 22.97 | 23.26 | -1.189% | 26,389 | +80.828% |
| 2025-04-17 | 23.38 | 23.60 | 22.96 | 23.54 | +0.943% | 18,877 | +78.678% |
| 2025-04-16 | 23.01 | 23.54 | 22.81 | 23.32 | -0.808% | 21,945 | +80.363% |
| 2025-04-15 | 24.04 | 24.22 | 23.11 | 23.51 | -2.891% | 57,207 | +78.906% |
| 2025-04-14 | 24.37 | 24.68 | 23.82 | 24.21 | 0.000% | 55,533 | +73.733% |