IBAT
iShares Energy Storage & Materials ETF
stockNASDAQETF
At CloseOct 2, 2026 12:01:21 PM EDT
42.11USD+3.668%(+1.49)11,209
IBAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.93 | 42.35 | 41.88 | 42.00 | +3.397% | 11,209 | 0.000% |
| 2026-10-01 | 40.64 | 40.84 | 40.44 | 40.62 | +0.414% | 6,149 | +3.397% |
| 2026-09-30 | 40.92 | 40.94 | 40.32 | 40.45 | +0.205% | 6,232 | +3.825% |
| 2026-09-29 | 39.91 | 40.54 | 39.91 | 40.37 | +0.617% | 8,905 | +4.038% |
| 2026-09-28 | 41.43 | 41.43 | 39.85 | 40.12 | -1.384% | 23,083 | +4.679% |
| 2026-09-25 | 40.32 | 40.78 | 40.30 | 40.69 | +1.587% | 5,030 | +3.231% |
| 2026-09-24 | 39.89 | 40.20 | 39.80 | 40.05 | -0.596% | 16,711 | +4.869% |
| 2026-09-23 | 40.99 | 40.99 | 40.25 | 40.29 | -2.114% | 11,658 | +4.244% |
| 2026-09-22 | 41.13 | 41.16 | 40.96 | 41.16 | +1.605% | 16,709 | +2.041% |
| 2026-09-21 | 40.16 | 40.68 | 40.16 | 40.51 | +1.070% | 30,345 | +3.678% |
| 2026-09-18 | 39.83 | 40.20 | 39.78 | 40.08 | -0.814% | 4,737 | +4.788% |
| 2026-09-17 | 40.37 | 40.52 | 40.32 | 40.41 | +1.095% | 24,703 | +3.935% |
| 2026-09-16 | 40.43 | 40.51 | 39.58 | 39.97 | +0.527% | 10,961 | +5.073% |
| 2026-09-15 | 39.84 | 40.00 | 39.68 | 39.76 | +0.129% | 13,237 | +5.626% |
| 2026-09-14 | 39.89 | 40.07 | 39.39 | 39.71 | -3.155% | 30,758 | +5.762% |
| 2026-09-11 | 41.02 | 41.23 | 40.84 | 41.01 | +1.248% | 11,568 | +2.425% |
| 2026-09-10 | 41.09 | 41.09 | 40.45 | 40.50 | -1.867% | 14,291 | +3.704% |
| 2026-09-09 | 41.60 | 41.87 | 41.23 | 41.27 | +0.305% | 17,504 | +1.767% |
| 2026-09-08 | 41.00 | 41.50 | 41.00 | 41.15 | -0.321% | 9,300 | +2.077% |
| 2026-09-04 | 40.63 | 41.28 | 40.63 | 41.28 | +1.466% | 16,133 | +1.750% |
| 2026-09-03 | 40.02 | 40.71 | 40.02 | 40.68 | +1.122% | 10,704 | +3.242% |
| 2026-09-02 | 40.03 | 40.23 | 39.77 | 40.23 | +0.349% | 18,540 | +4.400% |
| 2026-09-01 | 40.11 | 40.42 | 39.97 | 40.09 | -1.463% | 12,524 | +4.764% |
| 2026-08-31 | 40.88 | 40.89 | 40.39 | 40.69 | -0.055% | 15,514 | +3.232% |
| 2026-08-28 | 41.31 | 41.39 | 40.56 | 40.71 | -0.737% | 16,256 | +3.175% |
| 2026-08-27 | 41.11 | 41.15 | 40.88 | 41.01 | +1.730% | 9,647 | +2.414% |
| 2026-08-26 | 40.45 | 40.58 | 40.18 | 40.31 | -0.302% | 20,252 | +4.186% |
| 2026-08-25 | 40.34 | 40.50 | 40.17 | 40.43 | +1.328% | 17,309 | +3.871% |
| 2026-08-24 | 39.81 | 40.24 | 39.62 | 39.91 | -0.173% | 48,139 | +5.250% |
| 2026-08-21 | 40.47 | 40.47 | 39.83 | 39.97 | +0.114% | 14,050 | +5.068% |
| 2026-08-20 | 40.23 | 40.23 | 39.66 | 39.93 | -1.031% | 16,398 | +5.187% |
| 2026-08-19 | 40.95 | 40.95 | 40.18 | 40.34 | +0.062% | 25,824 | +4.103% |
| 2026-08-18 | 41.18 | 41.18 | 40.25 | 40.32 | -4.441% | 30,054 | +4.167% |
| 2026-08-17 | 42.39 | 42.65 | 42.07 | 42.19 | +0.462% | 25,205 | -0.460% |
| 2026-08-14 | 41.76 | 42.49 | 41.76 | 42.00 | -0.119% | 15,503 | 0.000% |
| 2026-08-13 | 42.00 | 42.57 | 41.98 | 42.05 | +0.598% | 19,858 | -0.119% |
| 2026-08-12 | 41.68 | 42.02 | 41.68 | 41.80 | +2.684% | 23,526 | +0.478% |
| 2026-08-11 | 39.08 | 40.92 | 39.08 | 40.71 | +0.364% | 9,134 | +3.175% |
| 2026-08-10 | 40.96 | 40.98 | 40.56 | 40.56 | -0.288% | 23,063 | +3.551% |
| 2026-08-07 | 41.09 | 41.10 | 40.30 | 40.68 | +1.202% | 19,569 | +3.252% |
| 2026-08-06 | 39.88 | 40.90 | 39.88 | 40.19 | -0.902% | 15,563 | +4.493% |
| 2026-08-05 | 40.59 | 41.01 | 40.38 | 40.56 | +1.004% | 32,167 | +3.550% |
| 2026-08-04 | 39.74 | 40.25 | 39.52 | 40.16 | +4.599% | 28,675 | +4.590% |
| 2026-08-03 | 38.17 | 38.54 | 37.86 | 38.39 | +1.340% | 93,737 | +9.400% |
| 2026-07-31 | 38.83 | 38.83 | 37.68 | 37.88 | +0.035% | 24,343 | +10.867% |
| 2026-07-30 | 37.06 | 37.91 | 37.06 | 37.87 | +6.875% | 25,160 | +10.906% |
| 2026-07-29 | 36.59 | 36.59 | 35.28 | 35.43 | -2.733% | 98,980 | +18.530% |
| 2026-07-28 | 36.80 | 36.80 | 36.26 | 36.43 | -4.419% | 29,291 | +15.291% |
| 2026-07-27 | 38.60 | 38.60 | 37.64 | 38.11 | -0.760% | 26,325 | +10.196% |
| 2026-07-24 | 39.41 | 39.41 | 38.35 | 38.41 | -2.672% | 30,054 | +9.359% |
| 2026-07-23 | 39.74 | 40.10 | 39.35 | 39.46 | -0.245% | 27,321 | +6.437% |
| 2026-07-22 | 39.66 | 39.80 | 39.48 | 39.56 | -0.210% | 13,440 | +6.176% |
| 2026-07-21 | 39.18 | 39.78 | 39.18 | 39.64 | +3.139% | 11,072 | +5.954% |
| 2026-07-20 | 38.94 | 39.12 | 38.34 | 38.43 | -0.063% | 10,200 | +9.280% |
| 2026-07-17 | 38.07 | 38.82 | 37.99 | 38.46 | -1.560% | 133,331 | +9.210% |
| 2026-07-16 | 39.98 | 39.98 | 38.93 | 39.07 | -4.120% | 60,195 | +7.507% |
| 2026-07-15 | 41.08 | 41.08 | 40.10 | 40.75 | -0.567% | 17,947 | +3.078% |
| 2026-07-14 | 41.28 | 41.40 | 40.78 | 40.98 | +1.383% | 25,742 | +2.493% |
| 2026-07-13 | 40.80 | 40.84 | 40.40 | 40.42 | -2.557% | 16,722 | +3.911% |
| 2026-07-10 | 41.57 | 41.66 | 41.11 | 41.48 | +0.717% | 51,778 | +1.254% |
| 2026-07-09 | 41.77 | 41.77 | 41.10 | 41.18 | +0.869% | 52,067 | +1.979% |
| 2026-07-08 | 40.83 | 41.00 | 40.11 | 40.83 | -1.306% | 12,508 | +2.866% |
| 2026-07-07 | 42.47 | 42.47 | 41.12 | 41.37 | -4.589% | 56,944 | +1.523% |
| 2026-07-06 | 42.69 | 45.80 | 42.69 | 43.36 | +0.254% | 26,250 | -3.137% |
| 2026-07-02 | 44.28 | 44.81 | 42.67 | 43.25 | -2.706% | 38,008 | -2.890% |
| 2026-07-01 | 44.64 | 45.19 | 44.37 | 44.45 | -1.351% | 13,869 | -5.518% |
| 2026-06-30 | 44.56 | 45.25 | 44.56 | 45.06 | +2.402% | 23,009 | -6.795% |
| 2026-06-29 | 43.72 | 44.09 | 43.12 | 44.01 | +3.371% | 37,136 | -4.556% |
| 2026-06-26 | 43.02 | 43.35 | 42.57 | 42.57 | -4.487% | 50,039 | -1.339% |
| 2026-06-25 | 45.69 | 45.70 | 44.44 | 44.57 | -0.358% | 33,762 | -5.766% |
| 2026-06-24 | 45.21 | 45.32 | 44.39 | 44.73 | -0.290% | 25,617 | -6.103% |
| 2026-06-23 | 45.01 | 45.39 | 44.69 | 44.86 | -6.131% | 44,247 | -6.375% |
| 2026-06-22 | 47.37 | 48.15 | 47.37 | 47.79 | +2.642% | 46,826 | -12.116% |
| 2026-06-18 | 46.24 | 46.80 | 46.12 | 46.56 | +2.105% | 51,553 | -9.794% |
| 2026-06-17 | 45.72 | 46.54 | 45.60 | 45.60 | +1.311% | 128,563 | -7.895% |
| 2026-06-16 | 45.50 | 45.92 | 45.01 | 45.01 | +0.312% | 44,560 | -6.687% |
| 2026-06-15 | 44.94 | 45.17 | 44.66 | 44.87 | +3.173% | 90,338 | -6.396% |
| 2026-06-12 | 43.34 | 44.94 | 42.01 | 43.49 | +1.069% | 17,000 | -3.426% |
| 2026-06-11 | 41.40 | 43.22 | 41.40 | 43.03 | +4.366% | 82,616 | -2.394% |
| 2026-06-10 | 42.01 | 42.63 | 41.06 | 41.23 | -4.715% | 69,370 | +1.868% |
| 2026-06-09 | 44.27 | 44.55 | 42.09 | 43.27 | -0.092% | 31,298 | -2.935% |
| 2026-06-08 | 44.11 | 44.11 | 43.25 | 43.31 | -0.483% | 34,831 | -3.025% |
| 2026-06-05 | 45.90 | 46.00 | 43.23 | 43.52 | -7.325% | 108,902 | -3.493% |
| 2026-06-04 | 46.66 | 47.09 | 46.19 | 46.96 | -0.477% | 49,354 | -10.562% |
| 2026-06-03 | 47.90 | 47.95 | 47.05 | 47.19 | -1.225% | 65,080 | -10.989% |
| 2026-06-02 | 47.11 | 47.78 | 46.89 | 47.77 | +0.526% | 54,577 | -12.079% |
| 2026-06-01 | 47.46 | 47.96 | 46.84 | 47.52 | -0.544% | 64,449 | -11.616% |
| 2026-05-29 | 47.89 | 47.89 | 47.13 | 47.78 | +0.908% | 51,210 | -12.097% |
| 2026-05-28 | 47.80 | 47.80 | 46.67 | 47.35 | +2.423% | 81,147 | -11.299% |
| 2026-05-27 | 47.47 | 47.47 | 46.02 | 46.23 | -1.951% | 34,284 | -9.150% |
| 2026-05-26 | 47.28 | 47.39 | 46.84 | 47.15 | +4.661% | 56,643 | -10.923% |
| 2026-05-22 | 45.47 | 45.66 | 45.01 | 45.05 | +1.716% | 53,000 | -6.770% |
| 2026-05-21 | 43.22 | 44.72 | 43.22 | 44.29 | +3.361% | 28,232 | -5.170% |
| 2026-05-20 | 42.31 | 42.98 | 42.19 | 42.85 | +1.951% | 135,183 | -1.984% |
| 2026-05-19 | 42.14 | 42.45 | 41.14 | 42.03 | -2.708% | 233,518 | -0.071% |
| 2026-05-18 | 44.10 | 44.27 | 42.78 | 43.20 | -1.706% | 21,293 | -2.778% |
| 2026-05-15 | 43.90 | 44.26 | 43.49 | 43.95 | -3.044% | 21,897 | -4.437% |
| 2026-05-14 | 45.12 | 45.57 | 44.75 | 45.33 | +0.310% | 147,404 | -7.346% |
| 2026-05-13 | 44.73 | 45.24 | 44.27 | 45.19 | +3.009% | 22,026 | -7.059% |
| 2026-05-12 | 44.08 | 44.35 | 43.00 | 43.87 | -2.468% | 29,868 | -4.263% |
| 2026-05-11 | 44.17 | 45.23 | 44.17 | 44.98 | +1.673% | 44,068 | -6.625% |
| 2026-05-08 | 44.04 | 44.43 | 43.64 | 44.24 | +2.077% | 89,757 | -5.063% |
| 2026-05-07 | 44.52 | 44.52 | 43.06 | 43.34 | -2.277% | 173,470 | -3.092% |
| 2026-05-06 | 44.47 | 44.47 | 43.85 | 44.35 | +1.256% | 41,714 | -5.299% |
| 2026-05-05 | 43.31 | 43.91 | 43.21 | 43.80 | +2.134% | 35,997 | -4.110% |
| 2026-05-04 | 43.51 | 43.58 | 42.66 | 42.88 | -0.683% | 84,635 | -2.064% |
| 2026-05-01 | 43.21 | 43.61 | 43.09 | 43.18 | -0.104% | 25,369 | -2.733% |
| 2026-04-30 | 43.21 | 43.23 | 42.27 | 43.22 | +3.236% | 31,774 | -2.834% |
| 2026-04-29 | 42.33 | 42.50 | 41.70 | 41.87 | +2.472% | 16,761 | +0.310% |
| 2026-04-28 | 41.00 | 41.39 | 40.61 | 40.86 | -0.584% | 36,154 | +2.790% |
| 2026-04-27 | 41.37 | 41.37 | 41.00 | 41.10 | -0.844% | 18,910 | +2.190% |
| 2026-04-24 | 41.78 | 41.78 | 41.00 | 41.45 | +1.221% | 22,136 | +1.327% |
| 2026-04-23 | 41.01 | 41.49 | 40.37 | 40.95 | -1.657% | 50,449 | +2.564% |
| 2026-04-22 | 41.39 | 41.64 | 41.30 | 41.64 | +2.967% | 72,464 | +0.865% |
| 2026-04-21 | 41.09 | 41.35 | 40.35 | 40.44 | +1.049% | 92,182 | +3.858% |
| 2026-04-20 | 39.80 | 40.12 | 39.55 | 40.02 | +0.326% | 77,170 | +4.948% |
| 2026-04-17 | 40.17 | 40.29 | 39.85 | 39.89 | +1.450% | 49,990 | +5.290% |
| 2026-04-16 | 39.38 | 39.60 | 39.17 | 39.32 | +1.184% | 35,745 | +6.816% |
| 2026-04-15 | 39.17 | 39.28 | 38.85 | 38.86 | -1.549% | 19,528 | +8.080% |
| 2026-04-14 | 38.96 | 39.65 | 38.90 | 39.47 | +3.328% | 47,653 | +6.406% |
| 2026-04-13 | 37.50 | 38.40 | 37.41 | 38.20 | +1.031% | 21,787 | +9.948% |
| 2026-04-10 | 37.84 | 38.04 | 37.66 | 37.81 | +1.640% | 16,117 | +11.082% |
| 2026-04-09 | 37.03 | 37.47 | 36.81 | 37.20 | +1.738% | 9,673 | +12.903% |
| 2026-04-08 | 36.35 | 36.87 | 36.24 | 36.56 | +5.677% | 9,893 | +14.866% |
| 2026-04-07 | 34.53 | 34.62 | 34.24 | 34.60 | -0.461% | 14,796 | +21.387% |
| 2026-04-06 | 34.85 | 34.85 | 34.58 | 34.76 | +1.395% | 4,186 | +20.827% |
| 2026-04-02 | 33.95 | 34.52 | 33.95 | 34.28 | -0.440% | 5,021 | +22.514% |
| 2026-04-01 | 34.57 | 34.67 | 34.16 | 34.43 | +0.948% | 9,103 | +21.975% |
| 2026-03-31 | 33.04 | 34.14 | 33.04 | 34.11 | +3.409% | 13,610 | +23.131% |
| 2026-03-30 | 33.87 | 33.87 | 32.85 | 32.99 | -0.526% | 10,033 | +27.329% |
| 2026-03-27 | 33.32 | 33.52 | 33.11 | 33.16 | -0.203% | 6,665 | +26.659% |
| 2026-03-26 | 34.03 | 34.13 | 33.23 | 33.23 | -2.499% | 13,347 | +26.402% |
| 2026-03-25 | 34.23 | 34.41 | 34.05 | 34.08 | +1.530% | 16,830 | +23.243% |
| 2026-03-24 | 33.15 | 33.72 | 33.15 | 33.57 | +0.637% | 23,006 | +25.129% |
| 2026-03-23 | 33.69 | 33.83 | 33.07 | 33.35 | +1.936% | 21,337 | +25.926% |
| 2026-03-20 | 33.98 | 34.06 | 32.72 | 32.72 | -3.630% | 10,725 | +28.365% |
| 2026-03-19 | 32.90 | 33.95 | 32.90 | 33.95 | +1.137% | 10,199 | +23.705% |
| 2026-03-18 | 34.15 | 34.15 | 33.53 | 33.57 | -2.043% | 14,008 | +25.112% |
| 2026-03-17 | 34.31 | 34.41 | 34.12 | 34.27 | +1.235% | 4,433 | +22.556% |
| 2026-03-16 | 34.02 | 34.14 | 33.64 | 33.85 | +1.321% | 40,244 | +24.069% |
| 2026-03-13 | 33.93 | 34.34 | 33.38 | 33.41 | -0.607% | 5,534 | +25.708% |
| 2026-03-12 | 33.85 | 33.89 | 33.52 | 33.61 | -1.124% | 11,451 | +24.945% |
| 2026-03-11 | 33.66 | 34.26 | 33.66 | 34.00 | +1.426% | 8,485 | +23.540% |
| 2026-03-10 | 33.59 | 34.09 | 33.44 | 33.52 | +1.435% | 11,857 | +25.302% |
| 2026-03-09 | 31.65 | 33.05 | 31.42 | 33.04 | +1.730% | 35,483 | +27.100% |
| 2026-03-06 | 32.89 | 33.12 | 32.46 | 32.48 | -2.687% | 12,431 | +29.298% |
| 2026-03-05 | 33.68 | 33.95 | 33.02 | 33.38 | -2.512% | 16,117 | +25.824% |
| 2026-03-04 | 33.71 | 34.32 | 33.60 | 34.24 | +1.570% | 8,391 | +22.664% |
| 2026-03-03 | 33.64 | 33.92 | 32.26 | 33.71 | -6.120% | 41,835 | +24.590% |
| 2026-03-02 | 35.28 | 35.91 | 35.07 | 35.91 | -0.339% | 14,864 | +16.966% |
| 2026-02-27 | 36.22 | 36.22 | 35.78 | 36.03 | -0.055% | 10,663 | +16.570% |
| 2026-02-26 | 36.59 | 36.59 | 35.83 | 36.05 | -2.224% | 14,825 | +16.505% |
| 2026-02-25 | 36.92 | 37.01 | 36.78 | 36.87 | +1.876% | 19,728 | +13.914% |
| 2026-02-24 | 35.52 | 36.34 | 35.52 | 36.19 | +3.934% | 13,254 | +16.051% |
| 2026-02-23 | 34.71 | 34.87 | 34.65 | 34.82 | +0.437% | 9,541 | +20.615% |
| 2026-02-20 | 34.70 | 35.12 | 34.59 | 34.67 | -0.144% | 28,306 | +21.142% |
| 2026-02-19 | 34.68 | 34.77 | 34.50 | 34.72 | +0.579% | 7,974 | +20.968% |
| 2026-02-18 | 34.30 | 34.79 | 34.30 | 34.52 | +0.995% | 12,245 | +21.669% |
| 2026-02-17 | 33.86 | 34.41 | 33.67 | 34.18 | +0.235% | 24,841 | +22.879% |
| 2026-02-13 | 34.04 | 34.43 | 33.62 | 34.10 | -0.496% | 28,185 | +23.167% |
| 2026-02-12 | 35.20 | 35.20 | 34.13 | 34.27 | -1.381% | 33,041 | +22.556% |
| 2026-02-11 | 34.73 | 34.88 | 34.13 | 34.75 | +1.282% | 12,343 | +20.863% |
| 2026-02-10 | 34.46 | 34.64 | 34.20 | 34.31 | +0.645% | 15,768 | +22.413% |
| 2026-02-09 | 33.39 | 34.10 | 33.39 | 34.09 | +2.846% | 17,341 | +23.203% |
| 2026-02-06 | 32.83 | 33.15 | 32.77 | 33.15 | +2.889% | 15,185 | +26.709% |
| 2026-02-05 | 32.76 | 32.90 | 32.17 | 32.22 | -2.877% | 47,739 | +30.370% |
| 2026-02-04 | 33.80 | 33.84 | 32.65 | 33.17 | +0.562% | 17,526 | +26.619% |
| 2026-02-03 | 32.77 | 33.09 | 32.53 | 32.99 | +2.016% | 14,903 | +27.330% |
| 2026-02-02 | 32.16 | 32.43 | 32.05 | 32.33 | +0.033% | 18,285 | +29.897% |
| 2026-01-30 | 32.87 | 32.87 | 32.10 | 32.32 | -1.847% | 6,226 | +29.940% |
| 2026-01-29 | 33.41 | 33.41 | 32.50 | 32.93 | -0.906% | 39,169 | +27.541% |
| 2026-01-28 | 33.11 | 33.26 | 32.90 | 33.23 | +1.347% | 21,280 | +26.385% |
| 2026-01-27 | 32.29 | 32.82 | 32.25 | 32.79 | +1.706% | 17,869 | +28.088% |
| 2026-01-26 | 32.50 | 32.51 | 32.23 | 32.24 | -0.604% | 24,406 | +30.273% |
| 2026-01-23 | 32.41 | 32.48 | 32.24 | 32.44 | -0.203% | 23,543 | +29.486% |
| 2026-01-22 | 32.78 | 32.78 | 32.36 | 32.50 | +2.238% | 104,812 | +29.223% |
| 2026-01-21 | 31.66 | 31.89 | 31.26 | 31.79 | +1.703% | 42,077 | +32.115% |
| 2026-01-20 | 31.25 | 31.57 | 31.10 | 31.26 | -0.578% | 21,066 | +34.365% |
| 2026-01-16 | 31.28 | 31.61 | 31.28 | 31.44 | +0.737% | 22,067 | +33.588% |
| 2026-01-15 | 31.23 | 31.49 | 31.16 | 31.21 | +0.938% | 11,470 | +34.572% |
| 2026-01-14 | 31.00 | 31.08 | 30.80 | 30.92 | -0.161% | 37,592 | +35.834% |
| 2026-01-13 | 31.37 | 31.37 | 30.96 | 30.97 | +0.259% | 66,507 | +35.615% |
| 2026-01-12 | 30.76 | 31.06 | 30.69 | 30.89 | +1.158% | 29,469 | +35.966% |
| 2026-01-09 | 30.15 | 30.66 | 30.13 | 30.54 | +1.651% | 24,746 | +37.541% |
| 2026-01-08 | 30.13 | 30.22 | 29.86 | 30.04 | +0.553% | 51,937 | +39.813% |
| 2026-01-07 | 30.23 | 30.23 | 29.85 | 29.88 | -1.190% | 133,055 | +40.585% |
| 2026-01-06 | 30.05 | 31.92 | 29.79 | 30.23 | +1.327% | 64,073 | +38.912% |
| 2026-01-05 | 29.89 | 29.95 | 29.64 | 29.84 | +1.737% | 65,393 | +40.756% |
| 2026-01-02 | 29.10 | 29.35 | 29.04 | 29.33 | +2.261% | 4,766 | +43.201% |
| 2025-12-31 | 28.98 | 28.98 | 28.61 | 28.68 | -0.597% | 4,073 | +46.439% |
| 2025-12-30 | 29.02 | 29.02 | 28.79 | 28.85 | -0.264% | 773 | +45.565% |
| 2025-12-29 | 28.98 | 28.98 | 28.93 | 28.93 | -0.592% | 595 | +45.181% |
| 2025-12-26 | 29.23 | 29.23 | 28.95 | 29.10 | -0.295% | 3,805 | +44.322% |
| 2025-12-24 | 29.18 | 29.20 | 29.18 | 29.19 | +0.457% | 4,380 | +43.896% |
| 2025-12-23 | 29.10 | 29.10 | 29.05 | 29.05 | +0.130% | 1,310 | +44.553% |
| 2025-12-22 | 28.93 | 29.04 | 28.93 | 29.02 | +0.930% | 3,988 | +44.741% |
| 2025-12-19 | 28.78 | 28.78 | 28.75 | 28.75 | +1.529% | 989 | +46.087% |
| 2025-12-18 | 28.59 | 28.65 | 28.26 | 28.32 | -0.103% | 54,857 | +48.321% |
| 2025-12-17 | 29.30 | 29.30 | 28.35 | 28.35 | -2.644% | 7,155 | +48.167% |
| 2025-12-16 | 29.09 | 29.12 | 29.02 | 29.12 | -1.712% | 646 | +44.250% |
| 2025-12-15 | 30.05 | 30.05 | 29.62 | 29.62 | -0.593% | 3,542 | +41.780% |
| 2025-12-12 | 30.60 | 30.60 | 29.72 | 29.80 | -2.863% | 9,095 | +40.940% |
| 2025-12-11 | 30.21 | 30.68 | 30.02 | 30.68 | +0.751% | 2,293 | +36.905% |
| 2025-12-10 | 30.22 | 30.50 | 30.04 | 30.45 | +0.344% | 2,360 | +37.933% |
| 2025-12-09 | 30.56 | 30.64 | 30.34 | 30.34 | -0.345% | 9,229 | +38.408% |
| 2025-12-08 | 30.46 | 30.50 | 30.44 | 30.45 | -0.943% | 1,602 | +37.931% |
| 2025-12-05 | 30.68 | 30.89 | 30.68 | 30.74 | +0.603% | 2,554 | +36.630% |
| 2025-12-04 | 30.21 | 30.60 | 30.21 | 30.56 | +1.856% | 3,077 | +37.454% |
| 2025-12-03 | 29.74 | 30.12 | 29.67 | 30.00 | +0.249% | 5,613 | +40.005% |
| 2025-12-02 | 29.91 | 29.98 | 29.91 | 29.92 | +0.886% | 1,002 | +40.354% |
| 2025-12-01 | 30.07 | 30.07 | 29.66 | 29.66 | -1.633% | 1,501 | +41.597% |
| 2025-11-28 | 30.01 | 30.17 | 29.83 | 30.15 | +1.115% | 5,261 | +39.285% |
| 2025-11-26 | 29.76 | 29.92 | 29.35 | 29.82 | +2.707% | 22,104 | +40.838% |
| 2025-11-25 | 28.34 | 29.04 | 28.34 | 29.04 | +0.594% | 1,274 | +44.650% |
| 2025-11-24 | 28.56 | 28.86 | 28.00 | 28.86 | +0.753% | 9,946 | +45.509% |
| 2025-11-21 | 28.50 | 28.66 | 27.85 | 28.65 | +0.521% | 7,402 | +46.605% |
| 2025-11-20 | 30.00 | 30.10 | 28.50 | 28.50 | -3.927% | 15,000 | +47.368% |
| 2025-11-19 | 29.68 | 29.68 | 29.60 | 29.66 | +0.280% | 2,271 | +41.581% |
| 2025-11-18 | 29.37 | 29.89 | 29.37 | 29.58 | -1.129% | 4,782 | +41.977% |
| 2025-11-17 | 30.66 | 30.66 | 29.67 | 29.92 | -2.414% | 15,910 | +40.374% |
| 2025-11-14 | 30.18 | 31.28 | 30.18 | 30.66 | -0.432% | 11,760 | +36.986% |
| 2025-11-13 | 31.97 | 31.97 | 30.67 | 30.79 | -2.479% | 4,482 | +36.395% |
| 2025-11-12 | 31.95 | 31.95 | 31.43 | 31.58 | -0.753% | 5,779 | +33.013% |
| 2025-11-11 | 32.22 | 32.22 | 31.82 | 31.82 | -1.562% | 4,685 | +32.011% |
| 2025-11-10 | 32.33 | 32.45 | 32.01 | 32.32 | +1.569% | 8,003 | +29.950% |
| 2025-11-07 | 31.01 | 31.82 | 30.90 | 31.82 | +0.044% | 10,127 | +31.989% |
| 2025-11-06 | 32.29 | 32.29 | 31.70 | 31.81 | -1.518% | 17,383 | +32.047% |
| 2025-11-05 | 31.67 | 32.56 | 31.67 | 32.30 | +2.717% | 11,423 | +30.042% |
| 2025-11-04 | 31.42 | 32.01 | 31.31 | 31.44 | -2.759% | 13,145 | +33.576% |
| 2025-11-03 | 32.20 | 32.45 | 32.09 | 32.34 | +0.866% | 17,569 | +29.890% |
| 2025-10-31 | 32.00 | 32.06 | 31.65 | 32.06 | +1.089% | 6,106 | +31.015% |
| 2025-10-30 | 32.09 | 32.09 | 31.71 | 31.71 | -2.136% | 23,152 | +32.442% |
| 2025-10-29 | 32.49 | 32.84 | 32.23 | 32.40 | +2.055% | 17,716 | +29.614% |
| 2025-10-28 | 31.48 | 31.88 | 31.48 | 31.75 | +1.637% | 10,718 | +32.277% |
| 2025-10-27 | 31.55 | 31.55 | 31.13 | 31.24 | -0.260% | 6,240 | +34.443% |
| 2025-10-24 | 30.91 | 31.35 | 30.91 | 31.32 | +3.600% | 1,695 | +34.094% |
| 2025-10-23 | 30.00 | 30.47 | 29.95 | 30.23 | +1.925% | 3,461 | +38.921% |
| 2025-10-22 | 30.30 | 30.30 | 29.19 | 29.66 | -1.495% | 7,063 | +41.595% |
| 2025-10-21 | 30.52 | 30.52 | 30.11 | 30.11 | -1.469% | 2,928 | +39.478% |
| 2025-10-20 | 30.79 | 30.82 | 30.32 | 30.56 | +1.070% | 16,117 | +37.429% |
| 2025-10-17 | 30.29 | 30.37 | 30.10 | 30.24 | -0.069% | 3,577 | +38.900% |
| 2025-10-16 | 30.87 | 30.88 | 30.21 | 30.26 | -0.131% | 5,664 | +38.804% |
| 2025-10-15 | 30.51 | 30.60 | 30.23 | 30.30 | +1.707% | 7,091 | +38.622% |
| 2025-10-14 | 29.25 | 29.99 | 28.92 | 29.79 | +0.945% | 17,788 | +40.989% |
| 2025-10-13 | 29.15 | 29.75 | 29.15 | 29.51 | +6.162% | 9,305 | +42.322% |
| 2025-10-10 | 28.77 | 28.88 | 27.80 | 27.80 | -4.251% | 2,780 | +51.092% |
| 2025-10-09 | 29.42 | 29.42 | 29.03 | 29.03 | -0.899% | 5,590 | +44.668% |
| 2025-10-08 | 29.34 | 29.34 | 29.23 | 29.30 | +0.879% | 3,108 | +43.368% |
| 2025-10-07 | 29.65 | 29.73 | 29.04 | 29.04 | -1.477% | 3,034 | +44.629% |
| 2025-10-06 | 29.90 | 29.90 | 29.38 | 29.48 | +0.359% | 2,439 | +42.492% |
| 2025-10-03 | 29.30 | 29.41 | 29.30 | 29.37 | +1.416% | 2,013 | +43.003% |
| 2025-10-02 | 29.01 | 29.14 | 28.96 | 28.96 | +0.278% | 3,556 | +45.028% |
| 2025-10-01 | 28.88 | 28.88 | 28.88 | 28.88 | +2.266% | 280 | +45.431% |
| 2025-09-30 | 27.97 | 28.24 | 27.73 | 28.24 | +1.492% | 1,527 | +48.727% |
| 2025-09-29 | 27.82 | 27.98 | 27.82 | 27.82 | +1.383% | 2,640 | +50.946% |
| 2025-09-26 | 27.49 | 27.51 | 27.45 | 27.45 | -0.634% | 921 | +53.033% |
| 2025-09-25 | 27.51 | 27.62 | 27.35 | 27.62 | +0.250% | 1,728 | +52.064% |
| 2025-09-24 | 27.82 | 27.82 | 27.55 | 27.55 | -2.093% | 2,625 | +52.445% |
| 2025-09-23 | 28.64 | 28.64 | 28.13 | 28.14 | -1.244% | 2,826 | +49.254% |
| 2025-09-22 | 28.16 | 28.58 | 28.16 | 28.49 | +1.621% | 1,193 | +47.397% |
| 2025-09-19 | 29.95 | 29.95 | 27.92 | 28.04 | +0.132% | 63,366 | +49.786% |
| 2025-09-18 | 27.78 | 28.08 | 27.77 | 28.00 | +1.469% | 1,449 | +49.983% |
| 2025-09-17 | 27.47 | 27.76 | 27.47 | 27.60 | +0.872% | 2,055 | +52.187% |
| 2025-09-16 | 27.19 | 27.39 | 27.07 | 27.36 | +1.398% | 19,728 | +53.513% |
| 2025-09-15 | 27.01 | 27.02 | 26.98 | 26.98 | +1.138% | 1,213 | +55.660% |
| 2025-09-12 | 26.51 | 26.77 | 26.47 | 26.68 | +0.088% | 1,857 | +57.431% |
| 2025-09-11 | 26.43 | 26.79 | 26.43 | 26.66 | +2.334% | 669 | +57.569% |
| 2025-09-10 | 26.08 | 26.08 | 25.89 | 26.05 | +0.724% | 807 | +61.246% |
| 2025-09-09 | 25.81 | 25.86 | 25.81 | 25.86 | -0.753% | 2,018 | +62.413% |
| 2025-09-08 | 26.11 | 26.11 | 26.06 | 26.06 | +0.717% | 579 | +61.190% |
| 2025-09-05 | 25.71 | 25.87 | 25.71 | 25.87 | +1.970% | 839 | +62.346% |
| 2025-09-04 | 25.32 | 25.37 | 25.25 | 25.37 | +0.379% | 681 | +65.545% |
| 2025-09-03 | 25.27 | 25.27 | 25.27 | 25.27 | +0.806% | 242 | +66.172% |
| 2025-09-02 | 25.05 | 25.07 | 25.05 | 25.07 | -1.365% | 570 | +67.512% |
| 2025-08-29 | 25.50 | 25.50 | 25.42 | 25.42 | -0.894% | 399 | +65.224% |
| 2025-08-28 | 25.65 | 25.65 | 25.65 | 25.65 | +0.805% | 70 | +63.747% |
| 2025-08-27 | 25.41 | 25.44 | 25.25 | 25.44 | -0.356% | 456 | +65.066% |
| 2025-08-26 | 25.54 | 25.60 | 25.53 | 25.54 | +0.598% | 918 | +64.478% |
| 2025-08-25 | 25.38 | 25.50 | 25.38 | 25.38 | -0.821% | 1,087 | +65.462% |
| 2025-08-22 | 25.16 | 25.61 | 25.05 | 25.59 | +2.589% | 1,658 | +64.104% |
| 2025-08-21 | 24.95 | 24.95 | 24.95 | 24.95 | +0.088% | 233 | +68.352% |
| 2025-08-20 | 24.88 | 24.93 | 24.76 | 24.93 | +0.073% | 1,187 | +68.501% |
| 2025-08-19 | 24.91 | 24.91 | 24.91 | 24.91 | -1.283% | 74 | +68.623% |
| 2025-08-18 | 25.35 | 25.35 | 25.14 | 25.23 | +0.733% | 12,135 | +66.459% |
| 2025-08-15 | 24.95 | 25.13 | 24.95 | 25.05 | +1.060% | 450 | +67.679% |
| 2025-08-14 | 24.93 | 24.93 | 24.70 | 24.79 | -0.295% | 353 | +69.457% |
| 2025-08-13 | 24.92 | 24.92 | 24.77 | 24.86 | +1.009% | 836 | +68.958% |
| 2025-08-12 | 24.49 | 24.61 | 24.44 | 24.61 | +1.340% | 5,839 | +70.662% |
| 2025-08-11 | 24.45 | 24.45 | 24.28 | 24.28 | +0.095% | 1,357 | +72.949% |
| 2025-08-08 | 24.26 | 24.26 | 24.26 | 24.26 | +0.114% | 872 | +73.113% |
| 2025-08-07 | 24.14 | 24.23 | 24.14 | 24.23 | +0.392% | 365 | +73.310% |
| 2025-08-06 | 24.18 | 24.18 | 24.14 | 24.14 | +0.602% | 191 | +73.989% |
| 2025-08-05 | 24.00 | 24.00 | 24.00 | 24.00 | +1.361% | 245 | +75.036% |
| 2025-08-04 | 23.62 | 23.68 | 23.59 | 23.67 | +1.466% | 4,694 | +77.418% |
| 2025-08-01 | 23.29 | 23.33 | 23.25 | 23.33 | -0.953% | 2,254 | +80.019% |
| 2025-07-31 | 23.80 | 23.80 | 23.56 | 23.56 | -1.229% | 571 | +78.302% |
| 2025-07-30 | 23.84 | 23.85 | 23.84 | 23.85 | -0.569% | 339 | +76.112% |
| 2025-07-29 | 23.98 | 24.01 | 23.98 | 23.98 | -0.561% | 523 | +75.109% |
| 2025-07-28 | 24.30 | 24.30 | 24.03 | 24.12 | -0.761% | 1,442 | +74.127% |
| 2025-07-25 | 24.17 | 24.31 | 24.11 | 24.31 | -0.462% | 2,764 | +72.803% |
| 2025-07-24 | 24.55 | 24.58 | 24.42 | 24.42 | +1.382% | 4,600 | +72.005% |
| 2025-07-23 | 23.96 | 24.09 | 23.96 | 24.09 | +1.229% | 5,117 | +74.382% |
| 2025-07-22 | 23.57 | 23.79 | 23.42 | 23.79 | +1.483% | 3,312 | +76.525% |
| 2025-07-21 | 23.40 | 23.60 | 23.40 | 23.45 | +1.209% | 2,480 | +79.143% |
| 2025-07-18 | 23.25 | 23.25 | 23.16 | 23.16 | +0.524% | 2,087 | +81.308% |
| 2025-07-17 | 23.04 | 23.04 | 23.04 | 23.04 | +1.902% | 97 | +82.258% |
| 2025-07-16 | 22.57 | 22.63 | 22.55 | 22.61 | -0.534% | 1,089 | +85.725% |
| 2025-07-15 | 23.04 | 23.04 | 22.74 | 22.74 | -0.372% | 1,176 | +84.734% |
| 2025-07-14 | 22.80 | 22.82 | 22.80 | 22.82 | +0.176% | 226 | +84.047% |
| 2025-07-11 | 22.83 | 22.86 | 22.78 | 22.78 | -0.784% | 475 | +84.372% |
| 2025-07-10 | 22.96 | 22.96 | 22.96 | 22.96 | +0.196% | 78 | +82.927% |
| 2025-07-09 | 22.68 | 22.91 | 22.68 | 22.91 | +1.349% | 960 | +83.286% |
| 2025-07-08 | 22.50 | 22.61 | 22.46 | 22.61 | +1.328% | 1,513 | +85.759% |
| 2025-07-07 | 22.53 | 22.53 | 22.31 | 22.31 | -2.485% | 1,669 | +88.226% |
| 2025-07-03 | 22.90 | 22.90 | 22.88 | 22.88 | +2.085% | 490 | +83.548% |
| 2025-07-02 | 22.25 | 22.41 | 22.25 | 22.41 | +1.369% | 5,399 | +87.375% |
| 2025-07-01 | 22.07 | 22.16 | 22.07 | 22.11 | +0.452% | 312 | +89.940% |
| 2025-06-30 | 22.01 | 22.01 | 22.01 | 22.01 | +0.752% | 117 | +90.798% |
| 2025-06-27 | 22.02 | 22.02 | 21.85 | 21.85 | -0.391% | 219 | +92.232% |
| 2025-06-26 | 21.67 | 21.97 | 21.67 | 21.93 | +2.343% | 422 | +91.480% |
| 2025-06-25 | 21.43 | 21.43 | 21.43 | 21.43 | +0.034% | 325 | +95.967% |
| 2025-06-24 | 21.22 | 21.43 | 21.18 | 21.43 | +3.353% | 837 | +96.033% |
| 2025-06-23 | 20.58 | 20.73 | 20.58 | 20.73 | -0.315% | 172 | +102.605% |
| 2025-06-20 | 20.80 | 20.80 | 20.80 | 20.80 | -0.761% | 62 | +101.966% |
| 2025-06-18 | 20.95 | 20.95 | 20.95 | 20.95 | +0.697% | 44 | +100.429% |
| 2025-06-17 | 20.81 | 20.81 | 20.81 | 20.81 | -3.164% | 126 | +101.826% |
| 2025-06-16 | 21.50 | 21.50 | 21.49 | 21.49 | 0.000% | 501 | +95.440% |
| 2025-06-13 | 21.49 | 21.49 | 21.49 | 21.49 | -1.760% | 109 | +95.440% |
| 2025-06-12 | 21.88 | 21.88 | 21.88 | 21.88 | +0.344% | 305 | +92.000% |
| 2025-06-11 | 21.76 | 21.80 | 21.73 | 21.80 | +0.600% | 283 | +92.661% |
| 2025-06-10 | 21.67 | 21.67 | 21.67 | 21.67 | +1.262% | 58 | +93.816% |
| 2025-06-09 | 21.40 | 21.40 | 21.40 | 21.40 | -0.280% | 319 | +96.262% |
| 2025-06-06 | 21.46 | 21.46 | 21.46 | 21.46 | +0.773% | 21 | +95.713% |
| 2025-06-05 | 21.30 | 21.30 | 21.30 | 21.30 | -0.709% | 3 | +97.226% |
| 2025-06-04 | 21.45 | 21.45 | 21.45 | 21.45 | +0.621% | 55 | +95.828% |
| 2025-06-03 | 21.32 | 21.32 | 21.32 | 21.32 | +0.813% | 15 | +97.044% |
| 2025-06-02 | 21.16 | 21.18 | 21.14 | 21.14 | +0.681% | 4,469 | +98.646% |
| 2025-05-30 | 21.00 | 21.00 | 21.00 | 21.00 | -0.478% | 9 | +100.000% |
| 2025-05-29 | 21.07 | 21.10 | 21.07 | 21.10 | +0.146% | 313 | +99.045% |
| 2025-05-28 | 21.20 | 21.20 | 21.07 | 21.07 | +0.238% | 1,494 | +99.336% |
| 2025-05-27 | 21.07 | 21.07 | 21.02 | 21.02 | +1.310% | 136 | +99.810% |
| 2025-05-23 | 20.75 | 20.75 | 20.75 | 20.75 | +0.232% | 4 | +102.428% |
| 2025-05-22 | 20.74 | 20.80 | 20.70 | 20.70 | -1.358% | 2,458 | +102.899% |
| 2025-05-21 | 21.13 | 21.13 | 20.98 | 20.98 | -0.640% | 639 | +100.144% |
| 2025-05-20 | 21.12 | 21.12 | 21.12 | 21.12 | -0.559% | 8 | +98.864% |
| 2025-05-19 | 21.15 | 21.24 | 21.15 | 21.24 | +0.230% | 123 | +97.751% |
| 2025-05-16 | 21.19 | 21.19 | 21.19 | 21.19 | -0.282% | 6 | +98.207% |
| 2025-05-15 | 21.25 | 21.25 | 21.25 | 21.25 | +0.236% | 63 | +97.647% |
| 2025-05-14 | 21.26 | 21.27 | 21.20 | 21.20 | -0.527% | 874 | +98.113% |
| 2025-05-13 | 21.37 | 21.38 | 21.31 | 21.31 | +0.174% | 1,099 | +97.069% |
| 2025-05-12 | 21.32 | 21.32 | 21.20 | 21.28 | +1.577% | 2,116 | +97.413% |
| 2025-05-09 | 20.95 | 20.95 | 20.95 | 20.95 | +0.488% | 6 | +100.525% |
| 2025-05-08 | 20.81 | 20.84 | 20.81 | 20.84 | +1.338% | 118 | +101.505% |
| 2025-05-07 | 20.57 | 20.57 | 20.57 | 20.57 | -0.253% | 5 | +104.202% |
| 2025-05-06 | 20.62 | 20.62 | 20.62 | 20.62 | -0.524% | 42 | +103.686% |
| 2025-05-05 | 20.71 | 20.73 | 20.69 | 20.73 | +0.001% | 365 | +102.619% |
| 2025-05-02 | 20.78 | 20.78 | 20.67 | 20.73 | +2.211% | 3,146 | +102.622% |
| 2025-05-01 | 20.28 | 20.28 | 20.28 | 20.28 | -0.831% | 13 | +107.101% |
| 2025-04-30 | 20.45 | 20.45 | 20.45 | 20.45 | -1.951% | 6 | +105.379% |
| 2025-04-29 | 20.86 | 20.86 | 20.86 | 20.86 | +0.208% | 70 | +101.371% |
| 2025-04-28 | 20.83 | 20.83 | 20.64 | 20.81 | +0.324% | 310 | +101.789% |
| 2025-04-25 | 20.75 | 20.75 | 20.75 | 20.75 | +0.662% | 9 | +102.444% |
| 2025-04-24 | 20.54 | 20.61 | 20.54 | 20.61 | +1.778% | 210 | +103.785% |
| 2025-04-23 | 20.46 | 20.52 | 20.20 | 20.25 | +0.452% | 1,234 | +107.408% |
| 2025-04-22 | 20.19 | 20.19 | 20.12 | 20.16 | +2.122% | 386 | +108.346% |
| 2025-04-21 | 19.71 | 19.77 | 19.65 | 19.74 | -1.962% | 2,865 | +112.766% |
| 2025-04-17 | 20.14 | 20.14 | 20.14 | 20.14 | +1.130% | 70 | +108.592% |
| 2025-04-16 | 20.18 | 20.18 | 19.81 | 19.91 | -1.512% | 684 | +110.949% |
| 2025-04-15 | 20.30 | 20.30 | 20.22 | 20.22 | -0.025% | 1,262 | +107.760% |
| 2025-04-14 | 20.22 | 20.22 | 20.22 | 20.22 | 0.000% | 105 | +107.709% |