OBTC
Osprey Bitcoin Trust Common Units of Beneficial Interest
stockNASDAQ
At CloseOct 2, 2026 3:56:34 PM EDT
26.99USD-0.617%(-0.17)43,375
OBTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.77 | 27.77 | 26.98 | 27.05 | -0.401% | 43,375 | 0.000% |
| 2026-10-01 | 26.95 | 27.25 | 26.95 | 27.16 | +1.278% | 2,443 | -0.401% |
| 2026-09-30 | 26.94 | 26.99 | 26.68 | 26.82 | +0.075% | 999 | +0.872% |
| 2026-09-29 | 26.98 | 26.98 | 26.70 | 26.80 | +0.261% | 847 | +0.947% |
| 2026-09-28 | 26.89 | 26.89 | 26.69 | 26.73 | -0.707% | 2,034 | +1.210% |
| 2026-09-25 | 26.92 | 26.92 | 26.74 | 26.92 | -0.661% | 2,529 | +0.495% |
| 2026-09-24 | 27.03 | 27.16 | 26.11 | 27.09 | -0.166% | 1,611 | -0.170% |
| 2026-09-23 | 27.50 | 27.50 | 26.96 | 27.14 | -2.004% | 1,513 | -0.336% |
| 2026-09-22 | 27.60 | 27.79 | 27.52 | 27.69 | +0.054% | 4,157 | -2.333% |
| 2026-09-21 | 26.53 | 27.82 | 26.52 | 27.68 | +6.076% | 10,851 | -2.280% |
| 2026-09-18 | 25.62 | 26.09 | 25.21 | 26.09 | +6.248% | 14,505 | +3.657% |
| 2026-09-17 | 24.54 | 24.56 | 24.54 | 24.56 | +0.661% | 541 | +10.134% |
| 2026-09-16 | 24.27 | 24.44 | 24.24 | 24.40 | +0.061% | 2,561 | +10.862% |
| 2026-09-15 | 24.77 | 24.77 | 24.27 | 24.38 | -3.925% | 1,678 | +10.929% |
| 2026-09-14 | 25.17 | 25.44 | 24.95 | 25.38 | +2.194% | 3,363 | +6.575% |
| 2026-09-11 | 25.30 | 25.37 | 24.84 | 24.84 | +0.309% | 663 | +8.914% |
| 2026-09-10 | 24.77 | 24.83 | 24.76 | 24.76 | -1.399% | 1,464 | +9.250% |
| 2026-09-09 | 25.32 | 25.32 | 25.11 | 25.11 | -0.223% | 2,131 | +7.721% |
| 2026-09-08 | 25.29 | 25.29 | 25.15 | 25.17 | -1.747% | 727 | +7.481% |
| 2026-09-04 | 25.38 | 25.61 | 25.38 | 25.61 | -2.683% | 1,421 | +5.602% |
| 2026-09-03 | 25.29 | 26.32 | 23.40 | 26.32 | +6.079% | 10,453 | +2.769% |
| 2026-09-02 | 24.68 | 24.91 | 24.68 | 24.81 | +0.045% | 4,229 | +9.016% |
| 2026-09-01 | 24.97 | 25.10 | 24.80 | 24.80 | -2.137% | 1,367 | +9.065% |
| 2026-08-31 | 24.85 | 25.40 | 24.85 | 25.34 | +1.747% | 5,355 | +6.734% |
| 2026-08-28 | 25.43 | 25.61 | 24.61 | 24.91 | -2.897% | 3,258 | +8.599% |
| 2026-08-27 | 25.40 | 25.90 | 25.39 | 25.65 | +1.826% | 5,222 | +5.453% |
| 2026-08-26 | 25.02 | 25.19 | 24.57 | 25.19 | -0.661% | 522 | +7.379% |
| 2026-08-25 | 25.22 | 25.36 | 25.22 | 25.36 | +0.466% | 4,023 | +6.669% |
| 2026-08-24 | 25.32 | 25.60 | 25.24 | 25.24 | +1.966% | 2,794 | +7.166% |
| 2026-08-21 | 24.69 | 24.91 | 24.14 | 24.75 | +6.051% | 6,460 | +9.273% |
| 2026-08-20 | 23.02 | 23.35 | 22.95 | 23.34 | +6.127% | 8,879 | +15.885% |
| 2026-08-19 | 20.90 | 22.31 | 20.89 | 21.99 | +5.967% | 10,854 | +22.986% |
| 2026-08-18 | 20.62 | 20.87 | 20.62 | 20.75 | +0.473% | 18,791 | +30.324% |
| 2026-08-17 | 20.41 | 20.69 | 20.40 | 20.66 | +2.264% | 6,767 | +30.941% |
| 2026-08-14 | 20.01 | 20.27 | 20.01 | 20.20 | -0.493% | 11,136 | +33.905% |
| 2026-08-13 | 20.47 | 20.49 | 20.16 | 20.30 | -0.221% | 15,916 | +33.245% |
| 2026-08-12 | 20.48 | 20.48 | 20.33 | 20.34 | -0.106% | 2,864 | +32.951% |
| 2026-08-11 | 20.55 | 20.55 | 20.31 | 20.37 | -0.772% | 3,392 | +32.810% |
| 2026-08-10 | 20.76 | 20.80 | 20.45 | 20.52 | -1.700% | 1,041 | +31.785% |
| 2026-08-07 | 20.84 | 20.88 | 20.77 | 20.88 | +0.873% | 3,570 | +29.544% |
| 2026-08-06 | 20.69 | 20.70 | 20.69 | 20.70 | -0.715% | 766 | +30.676% |
| 2026-08-05 | 20.59 | 20.85 | 20.50 | 20.85 | +0.939% | 6,692 | +29.741% |
| 2026-08-04 | 20.37 | 20.71 | 20.37 | 20.65 | +0.950% | 19,322 | +30.959% |
| 2026-08-03 | 20.43 | 20.50 | 20.43 | 20.46 | +1.222% | 5,197 | +32.203% |
| 2026-07-31 | 20.26 | 20.26 | 20.00 | 20.21 | -2.777% | 5,598 | +33.819% |
| 2026-07-30 | 20.74 | 20.82 | 20.72 | 20.79 | +1.900% | 1,572 | +30.102% |
| 2026-07-29 | 20.61 | 20.61 | 20.40 | 20.40 | -0.555% | 613 | +32.574% |
| 2026-07-28 | 20.16 | 20.52 | 20.16 | 20.52 | -1.410% | 2,157 | +31.839% |
| 2026-07-27 | 20.80 | 21.01 | 20.80 | 20.81 | +0.947% | 2,769 | +29.980% |
| 2026-07-24 | 20.50 | 20.64 | 18.38 | 20.61 | -0.928% | 5,422 | +31.211% |
| 2026-07-23 | 20.86 | 20.91 | 20.72 | 20.81 | -1.856% | 18,706 | +29.993% |
| 2026-07-22 | 21.04 | 21.20 | 21.04 | 21.20 | -0.815% | 2,059 | +27.580% |
| 2026-07-21 | 21.31 | 23.05 | 20.30 | 21.38 | +2.180% | 9,229 | +26.540% |
| 2026-07-20 | 20.70 | 21.00 | 20.70 | 20.92 | +1.404% | 832 | +29.299% |
| 2026-07-17 | 20.15 | 20.64 | 20.15 | 20.63 | -0.109% | 12,285 | +31.114% |
| 2026-07-16 | 20.62 | 20.80 | 20.55 | 20.65 | -1.110% | 6,531 | +30.970% |
| 2026-07-15 | 20.98 | 20.99 | 20.81 | 20.88 | +0.940% | 3,324 | +29.517% |
| 2026-07-14 | 20.42 | 20.80 | 20.42 | 20.69 | +3.793% | 4,672 | +30.734% |
| 2026-07-13 | 19.82 | 19.93 | 19.61 | 19.93 | -2.922% | 1,295 | +35.692% |
| 2026-07-10 | 20.66 | 20.66 | 20.12 | 20.53 | +1.226% | 4,377 | +31.727% |
| 2026-07-09 | 20.04 | 20.35 | 19.74 | 20.29 | +1.636% | 19,561 | +33.341% |
| 2026-07-08 | 19.82 | 20.00 | 19.33 | 19.96 | -2.405% | 6,068 | +35.523% |
| 2026-07-07 | 20.30 | 20.56 | 19.71 | 20.45 | -0.031% | 37,073 | +32.264% |
| 2026-07-06 | 19.81 | 20.55 | 19.81 | 20.46 | +3.803% | 31,867 | +32.223% |
| 2026-07-02 | 19.75 | 19.90 | 19.34 | 19.71 | +2.107% | 57,707 | +37.251% |
| 2026-07-01 | 18.89 | 19.37 | 18.84 | 19.30 | +2.480% | 21,244 | +40.143% |
| 2026-06-30 | 18.74 | 18.87 | 18.69 | 18.83 | -2.853% | 2,105 | +43.618% |
| 2026-06-29 | 18.93 | 19.39 | 18.93 | 19.39 | +0.923% | 27,686 | +39.521% |
| 2026-06-26 | 19.08 | 19.31 | 19.08 | 19.21 | +1.013% | 53,748 | +40.809% |
| 2026-06-25 | 18.65 | 19.23 | 18.65 | 19.02 | -1.114% | 35,939 | +42.235% |
| 2026-06-24 | 19.65 | 19.65 | 18.96 | 19.23 | -4.025% | 25,124 | +40.651% |
| 2026-06-23 | 19.99 | 20.09 | 19.95 | 20.04 | -3.103% | 18,517 | +34.989% |
| 2026-06-22 | 21.02 | 21.02 | 20.65 | 20.68 | +2.312% | 3,427 | +30.800% |
| 2026-06-18 | 20.51 | 20.51 | 20.00 | 20.21 | -1.944% | 1,766 | +33.824% |
| 2026-06-17 | 21.01 | 21.15 | 20.59 | 20.61 | -2.189% | 3,057 | +31.222% |
| 2026-06-16 | 21.04 | 21.17 | 21.04 | 21.07 | -1.458% | 3,046 | +28.349% |
| 2026-06-15 | 21.38 | 21.56 | 21.38 | 21.39 | +4.553% | 7,628 | +26.477% |
| 2026-06-12 | 20.50 | 20.50 | 19.95 | 20.45 | +0.153% | 1,369 | +32.236% |
| 2026-06-11 | 20.21 | 20.44 | 20.18 | 20.42 | +2.556% | 2,356 | +32.438% |
| 2026-06-10 | 19.84 | 19.91 | 19.84 | 19.91 | -0.138% | 556 | +35.823% |
| 2026-06-09 | 19.74 | 19.94 | 19.74 | 19.94 | -2.158% | 858 | +35.635% |
| 2026-06-08 | 20.39 | 20.46 | 20.38 | 20.38 | +5.136% | 1,225 | +32.708% |
| 2026-06-05 | 20.00 | 20.00 | 19.30 | 19.39 | -5.163% | 5,955 | +39.524% |
| 2026-06-04 | 20.27 | 20.70 | 20.21 | 20.44 | -2.640% | 15,530 | +32.320% |
| 2026-06-03 | 21.51 | 21.51 | 21.00 | 21.00 | -2.722% | 3,243 | +28.828% |
| 2026-06-02 | 21.78 | 21.98 | 21.55 | 21.58 | -5.931% | 4,913 | +25.321% |
| 2026-06-01 | 22.88 | 23.02 | 22.78 | 22.94 | -2.840% | 22,836 | +17.888% |
| 2026-05-29 | 23.40 | 23.81 | 23.29 | 23.61 | +0.147% | 1,551 | +14.541% |
| 2026-05-28 | 23.25 | 23.58 | 22.61 | 23.58 | -1.994% | 7,124 | +14.709% |
| 2026-05-27 | 24.01 | 24.13 | 23.95 | 24.06 | -1.337% | 4,120 | +12.422% |
| 2026-05-26 | 24.62 | 25.03 | 24.22 | 24.39 | +0.045% | 6,663 | +10.919% |
| 2026-05-22 | 24.77 | 24.78 | 24.00 | 24.38 | -2.352% | 20,440 | +10.969% |
| 2026-05-21 | 24.66 | 25.00 | 24.66 | 24.96 | +0.039% | 4,566 | +8.359% |
| 2026-05-20 | 24.75 | 24.95 | 24.56 | 24.95 | +1.124% | 2,203 | +8.402% |
| 2026-05-19 | 24.59 | 24.72 | 24.55 | 24.68 | -0.093% | 4,448 | +9.620% |
| 2026-05-18 | 24.89 | 24.89 | 24.44 | 24.70 | -2.916% | 4,997 | +9.518% |
| 2026-05-15 | 25.67 | 25.67 | 25.28 | 25.44 | -2.890% | 3,672 | +6.325% |
| 2026-05-14 | 25.70 | 26.29 | 25.62 | 26.20 | +2.345% | 9,076 | +3.252% |
| 2026-05-13 | 25.69 | 25.69 | 25.37 | 25.60 | -1.380% | 3,581 | +5.673% |
| 2026-05-12 | 25.89 | 25.95 | 25.67 | 25.95 | -1.543% | 4,392 | +4.214% |
| 2026-05-11 | 26.16 | 26.36 | 25.91 | 26.36 | +2.442% | 18,151 | +2.606% |
| 2026-05-08 | 25.75 | 25.75 | 25.70 | 25.73 | -0.106% | 448 | +5.112% |
| 2026-05-07 | 25.98 | 25.98 | 25.05 | 25.76 | -1.708% | 1,951 | +5.000% |
| 2026-05-06 | 26.31 | 26.31 | 26.09 | 26.21 | -0.098% | 9,062 | +3.206% |
| 2026-05-05 | 26.16 | 26.23 | 26.09 | 26.23 | +2.079% | 30,271 | +3.105% |
| 2026-05-04 | 25.41 | 25.94 | 25.21 | 25.70 | +1.760% | 5,232 | +5.248% |
| 2026-05-01 | 25.30 | 25.33 | 24.75 | 25.26 | +2.747% | 6,455 | +7.101% |
| 2026-04-30 | 24.46 | 24.61 | 24.46 | 24.58 | +1.254% | 32,763 | +10.043% |
| 2026-04-29 | 24.50 | 25.50 | 24.28 | 24.28 | -1.187% | 721 | +11.422% |
| 2026-04-28 | 24.34 | 24.57 | 24.34 | 24.57 | -0.569% | 747 | +10.100% |
| 2026-04-27 | 24.95 | 25.00 | 24.00 | 24.71 | -0.948% | 8,442 | +9.473% |
| 2026-04-24 | 24.98 | 25.07 | 24.92 | 24.94 | -0.312% | 5,370 | +8.436% |
| 2026-04-23 | 25.03 | 25.28 | 24.89 | 25.02 | -1.374% | 1,516 | +8.098% |
| 2026-04-22 | 25.22 | 25.50 | 25.20 | 25.37 | +5.141% | 5,370 | +6.613% |
| 2026-04-21 | 24.42 | 24.51 | 24.08 | 24.13 | -1.508% | 1,026 | +12.093% |
| 2026-04-20 | 24.18 | 24.55 | 24.17 | 24.50 | -1.817% | 2,116 | +10.403% |
| 2026-04-17 | 24.69 | 25.13 | 24.69 | 24.95 | +2.847% | 9,849 | +8.397% |
| 2026-04-16 | 24.00 | 24.26 | 23.60 | 24.26 | +0.376% | 3,697 | +11.483% |
| 2026-04-15 | 23.90 | 24.17 | 23.74 | 24.17 | +1.392% | 31,236 | +11.902% |
| 2026-04-14 | 24.16 | 24.34 | 23.78 | 23.84 | +0.960% | 6,082 | +13.460% |
| 2026-04-13 | 22.86 | 23.61 | 22.74 | 23.61 | +0.225% | 4,381 | +14.549% |
| 2026-04-10 | 23.30 | 23.57 | 22.45 | 23.56 | +1.431% | 12,666 | +14.806% |
| 2026-04-09 | 22.75 | 23.29 | 22.75 | 23.23 | +1.152% | 6,940 | +16.449% |
| 2026-04-08 | 23.01 | 23.10 | 22.87 | 22.96 | +3.460% | 6,959 | +17.791% |
| 2026-04-07 | 21.96 | 22.20 | 21.63 | 22.20 | -1.028% | 3,188 | +21.867% |
| 2026-04-06 | 22.37 | 22.60 | 22.25 | 22.43 | +4.386% | 6,454 | +20.614% |
| 2026-04-02 | 21.22 | 21.62 | 21.19 | 21.48 | -2.090% | 5,242 | +25.904% |
| 2026-04-01 | 21.84 | 22.02 | 21.84 | 21.94 | +0.555% | 1,703 | +23.272% |
| 2026-03-31 | 21.43 | 21.82 | 21.39 | 21.82 | +2.202% | 11,022 | +23.956% |
| 2026-03-30 | 21.77 | 21.82 | 21.25 | 21.35 | +0.503% | 15,814 | +26.686% |
| 2026-03-27 | 21.50 | 21.50 | 21.16 | 21.24 | -3.744% | 3,343 | +27.323% |
| 2026-03-26 | 22.37 | 22.41 | 22.07 | 22.07 | -3.165% | 2,485 | +22.556% |
| 2026-03-25 | 22.78 | 22.95 | 22.75 | 22.79 | +2.188% | 1,409 | +18.678% |
| 2026-03-24 | 22.60 | 22.60 | 21.89 | 22.30 | -1.946% | 13,337 | +21.274% |
| 2026-03-23 | 22.74 | 22.97 | 22.53 | 22.75 | +0.683% | 30,036 | +18.915% |
| 2026-03-20 | 22.43 | 22.65 | 22.41 | 22.59 | -0.135% | 2,645 | +19.726% |
| 2026-03-19 | 22.27 | 22.67 | 22.21 | 22.62 | -1.074% | 4,824 | +19.564% |
| 2026-03-18 | 23.04 | 23.08 | 22.84 | 22.87 | -4.675% | 1,021 | +18.280% |
| 2026-03-17 | 23.71 | 24.03 | 23.70 | 23.99 | +0.810% | 12,169 | +12.750% |
| 2026-03-16 | 23.75 | 23.91 | 23.58 | 23.80 | +3.920% | 7,555 | +13.664% |
| 2026-03-13 | 23.61 | 23.77 | 22.90 | 22.90 | +0.842% | 7,883 | +18.119% |
| 2026-03-12 | 22.37 | 22.71 | 22.31 | 22.71 | -0.211% | 2,321 | +19.113% |
| 2026-03-11 | 22.79 | 22.79 | 22.54 | 22.76 | +0.883% | 7,764 | +18.861% |
| 2026-03-10 | 22.62 | 22.97 | 22.50 | 22.56 | +1.362% | 6,904 | +19.910% |
| 2026-03-09 | 22.18 | 22.34 | 21.99 | 22.25 | +1.495% | 4,345 | +21.544% |
| 2026-03-06 | 22.02 | 22.18 | 21.83 | 21.93 | -4.454% | 1,207 | +23.361% |
| 2026-03-05 | 23.29 | 23.36 | 22.79 | 22.95 | -2.179% | 3,862 | +17.866% |
| 2026-03-04 | 23.33 | 23.76 | 22.99 | 23.46 | +6.928% | 13,275 | +15.298% |
| 2026-03-03 | 21.62 | 22.05 | 21.38 | 21.94 | -1.592% | 5,819 | +23.285% |
| 2026-03-02 | 21.06 | 22.39 | 20.93 | 22.29 | +5.592% | 18,750 | +21.323% |
| 2026-02-27 | 21.25 | 21.32 | 20.96 | 21.11 | -2.772% | 11,008 | +28.108% |
| 2026-02-26 | 21.86 | 21.94 | 21.53 | 21.72 | -2.554% | 15,969 | +24.557% |
| 2026-02-25 | 21.52 | 22.34 | 21.50 | 22.29 | +7.606% | 10,778 | +21.376% |
| 2026-02-24 | 20.30 | 20.77 | 20.30 | 20.71 | -0.176% | 6,392 | +30.607% |
| 2026-02-23 | 21.23 | 21.28 | 20.56 | 20.75 | -4.897% | 8,082 | +30.378% |
| 2026-02-20 | 21.53 | 21.82 | 21.53 | 21.81 | +0.945% | 2,971 | +23.993% |
| 2026-02-19 | 21.19 | 21.61 | 21.19 | 21.61 | +1.302% | 4,160 | +25.165% |
| 2026-02-18 | 21.56 | 21.93 | 21.33 | 21.33 | -2.228% | 2,064 | +26.794% |
| 2026-02-17 | 21.50 | 21.91 | 21.44 | 21.82 | -1.330% | 1,520 | +23.970% |
| 2026-02-13 | 22.06 | 22.15 | 22.02 | 22.11 | +5.044% | 1,913 | +22.321% |
| 2026-02-12 | 21.90 | 21.90 | 20.98 | 21.05 | -3.237% | 2,360 | +28.491% |
| 2026-02-11 | 21.92 | 21.92 | 21.17 | 21.76 | -1.714% | 4,484 | +24.332% |
| 2026-02-10 | 22.40 | 22.40 | 22.08 | 22.13 | -2.856% | 11,424 | +22.201% |
| 2026-02-09 | 22.21 | 22.96 | 22.20 | 22.79 | +0.882% | 5,905 | +18.711% |
| 2026-02-06 | 21.62 | 22.99 | 21.62 | 22.59 | +10.676% | 16,953 | +19.758% |
| 2026-02-05 | 22.50 | 22.77 | 20.07 | 20.41 | -13.545% | 32,366 | +32.543% |
| 2026-02-04 | 24.22 | 24.22 | 23.16 | 23.60 | -4.025% | 42,760 | +14.591% |
| 2026-02-03 | 25.29 | 25.29 | 23.52 | 24.59 | -1.818% | 26,024 | +9.978% |
| 2026-02-02 | 25.05 | 25.41 | 25.00 | 25.05 | -6.981% | 17,658 | +7.979% |
| 2026-01-30 | 26.79 | 27.24 | 26.50 | 26.93 | -0.185% | 19,155 | +0.441% |
| 2026-01-29 | 27.42 | 27.47 | 26.82 | 26.98 | -5.697% | 66,517 | +0.255% |
| 2026-01-28 | 28.89 | 28.91 | 28.61 | 28.61 | -0.279% | 9,030 | -5.457% |
| 2026-01-27 | 28.35 | 28.81 | 28.03 | 28.69 | +2.355% | 288,812 | -5.720% |
| 2026-01-26 | 28.11 | 28.62 | 28.03 | 28.03 | -2.470% | 4,513 | -3.501% |
| 2026-01-23 | 28.61 | 29.29 | 28.55 | 28.74 | +0.070% | 31,172 | -5.884% |
| 2026-01-22 | 28.66 | 28.87 | 28.09 | 28.72 | -0.863% | 39,593 | -5.819% |
| 2026-01-21 | 28.91 | 29.05 | 27.89 | 28.97 | +0.590% | 47,762 | -6.632% |
| 2026-01-20 | 29.28 | 29.28 | 28.66 | 28.80 | -6.158% | 33,286 | -6.081% |
| 2026-01-16 | 30.79 | 30.80 | 30.35 | 30.69 | +0.118% | 33,722 | -11.864% |
| 2026-01-15 | 31.11 | 31.24 | 30.45 | 30.65 | -2.065% | 24,450 | -11.760% |
| 2026-01-14 | 30.73 | 31.49 | 30.73 | 31.30 | +3.300% | 50,010 | -13.582% |
| 2026-01-13 | 29.70 | 30.41 | 29.67 | 30.30 | +3.096% | 65,524 | -10.730% |
| 2026-01-12 | 29.05 | 29.65 | 29.05 | 29.39 | +1.090% | 26,584 | -7.966% |
| 2026-01-09 | 29.10 | 29.57 | 29.00 | 29.07 | -0.667% | 7,166 | -6.962% |
| 2026-01-08 | 28.76 | 29.41 | 28.76 | 29.27 | +0.645% | 17,186 | -7.583% |
| 2026-01-07 | 29.42 | 29.52 | 29.08 | 29.08 | -2.192% | 16,085 | -6.987% |
| 2026-01-06 | 30.36 | 30.36 | 29.23 | 29.73 | -2.022% | 39,014 | -9.026% |
| 2026-01-05 | 29.81 | 30.49 | 29.78 | 30.35 | +5.253% | 89,379 | -10.865% |
| 2026-01-02 | 28.55 | 29.22 | 28.50 | 28.83 | +2.372% | 68,910 | -6.183% |
| 2025-12-31 | 28.22 | 28.25 | 27.98 | 28.16 | -0.388% | 6,264 | -3.958% |
| 2025-12-30 | 28.29 | 28.68 | 28.21 | 28.27 | +1.002% | 32,157 | -4.331% |
| 2025-12-29 | 28.11 | 28.28 | 27.97 | 27.99 | -0.732% | 330,645 | -3.373% |
| 2025-12-26 | 27.97 | 28.20 | 27.95 | 28.20 | +0.541% | 31,670 | -4.080% |
| 2025-12-24 | 28.04 | 28.14 | 27.86 | 28.05 | -0.484% | 157,769 | -3.561% |
| 2025-12-23 | 28.17 | 28.39 | 27.91 | 28.18 | -0.841% | 139,672 | -4.027% |
| 2025-12-22 | 28.87 | 29.00 | 28.28 | 28.42 | +0.597% | 167,748 | -4.834% |
| 2025-12-19 | 28.23 | 28.56 | 27.90 | 28.25 | +3.837% | 233,339 | -4.266% |
| 2025-12-18 | 28.42 | 28.57 | 27.12 | 27.21 | -1.055% | 37,861 | -0.592% |
| 2025-12-17 | 28.15 | 28.98 | 27.12 | 27.50 | -2.274% | 41,941 | -1.641% |
| 2025-12-16 | 27.71 | 28.21 | 27.43 | 28.14 | +1.957% | 28,967 | -3.878% |
| 2025-12-15 | 28.30 | 28.60 | 27.52 | 27.60 | -3.437% | 43,709 | -1.997% |
| 2025-12-12 | 28.84 | 29.33 | 28.37 | 28.58 | -0.617% | 12,268 | -5.366% |
| 2025-12-11 | 28.96 | 29.17 | 28.40 | 28.76 | -2.277% | 16,811 | -5.950% |
| 2025-12-10 | 29.27 | 30.10 | 28.99 | 29.43 | +0.788% | 137,733 | -8.091% |
| 2025-12-09 | 28.09 | 29.64 | 28.09 | 29.20 | +4.791% | 130,882 | -7.367% |
| 2025-12-08 | 28.08 | 28.30 | 27.62 | 27.86 | +1.254% | 48,156 | -2.929% |
| 2025-12-05 | 27.60 | 27.88 | 26.94 | 27.52 | -1.714% | 3,014 | -1.712% |
| 2025-12-04 | 28.16 | 28.16 | 27.61 | 28.00 | -0.391% | 1,934 | -3.397% |
| 2025-12-03 | 28.25 | 28.47 | 28.10 | 28.11 | +0.825% | 2,453 | -3.775% |
| 2025-12-02 | 27.19 | 27.97 | 27.19 | 27.88 | +5.406% | 16,291 | -2.981% |
| 2025-12-01 | 26.11 | 26.53 | 25.75 | 26.45 | -5.163% | 8,085 | +2.264% |
| 2025-11-28 | 27.58 | 28.02 | 27.26 | 27.89 | +1.900% | 2,979 | -3.016% |
| 2025-11-26 | 26.70 | 27.37 | 26.30 | 27.37 | +4.294% | 6,840 | -1.174% |
| 2025-11-25 | 26.41 | 26.51 | 25.90 | 26.24 | -4.118% | 3,150 | +3.071% |
| 2025-11-24 | 26.14 | 27.37 | 26.14 | 27.37 | +6.197% | 3,756 | -1.174% |
| 2025-11-21 | 25.70 | 25.89 | 24.97 | 25.77 | -1.329% | 12,250 | +4.951% |
| 2025-11-20 | 27.50 | 27.50 | 26.12 | 26.12 | -3.616% | 6,688 | +3.556% |
| 2025-11-19 | 27.88 | 27.92 | 26.70 | 27.10 | -2.609% | 15,969 | -0.189% |
| 2025-11-18 | 27.50 | 28.50 | 27.33 | 27.83 | +0.419% | 8,519 | -2.793% |
| 2025-11-17 | 28.70 | 28.70 | 27.47 | 27.71 | -3.112% | 9,056 | -2.386% |
| 2025-11-14 | 28.54 | 29.59 | 28.54 | 28.60 | -3.554% | 4,851 | -5.424% |
| 2025-11-13 | 30.65 | 30.89 | 29.50 | 29.65 | -2.614% | 9,733 | -8.785% |
| 2025-11-12 | 30.56 | 30.66 | 30.43 | 30.45 | -1.774% | 5,695 | -11.170% |
| 2025-11-11 | 31.59 | 31.59 | 31.00 | 31.00 | -2.454% | 786 | -12.746% |
| 2025-11-10 | 31.79 | 31.79 | 31.71 | 31.78 | +2.121% | 1,661 | -14.887% |
| 2025-11-07 | 30.06 | 31.12 | 30.06 | 31.12 | +1.399% | 10,906 | -13.082% |
| 2025-11-06 | 30.80 | 30.82 | 30.26 | 30.69 | -1.759% | 21,561 | -11.866% |
| 2025-11-05 | 31.02 | 31.50 | 30.79 | 31.24 | +2.594% | 6,545 | -13.416% |
| 2025-11-04 | 31.55 | 31.69 | 30.29 | 30.45 | -5.236% | 10,230 | -11.170% |
| 2025-11-03 | 32.26 | 32.49 | 31.80 | 32.13 | -3.506% | 6,783 | -15.821% |
| 2025-10-31 | 33.00 | 33.30 | 32.68 | 33.30 | +4.160% | 3,377 | -18.772% |
| 2025-10-30 | 32.39 | 32.60 | 31.97 | 31.97 | -3.850% | 6,594 | -15.393% |
| 2025-10-29 | 34.00 | 34.00 | 33.13 | 33.25 | -3.985% | 16,259 | -18.650% |
| 2025-10-28 | 34.33 | 34.65 | 34.30 | 34.63 | +0.815% | 2,752 | -21.892% |
| 2025-10-27 | 33.97 | 34.62 | 33.97 | 34.35 | +4.028% | 9,160 | -21.255% |
| 2025-10-24 | 33.25 | 33.45 | 32.86 | 33.02 | -0.392% | 9,835 | -18.084% |
| 2025-10-23 | 32.88 | 33.25 | 32.71 | 33.15 | +2.252% | 23,210 | -18.405% |
| 2025-10-22 | 33.10 | 33.10 | 32.42 | 32.42 | -3.347% | 3,176 | -16.568% |
| 2025-10-21 | 32.95 | 34.10 | 32.95 | 33.54 | +0.427% | 8,288 | -19.360% |
| 2025-10-20 | 33.49 | 33.65 | 33.14 | 33.40 | +3.985% | 7,863 | -19.016% |
| 2025-10-17 | 31.98 | 32.14 | 31.69 | 32.12 | -1.575% | 16,312 | -15.788% |
| 2025-10-16 | 33.65 | 33.65 | 32.20 | 32.63 | -3.077% | 7,921 | -17.115% |
| 2025-10-15 | 33.50 | 34.00 | 32.95 | 33.67 | -0.927% | 8,668 | -19.665% |
| 2025-10-14 | 34.00 | 34.42 | 33.06 | 33.98 | -0.629% | 10,316 | -20.410% |
| 2025-10-13 | 34.72 | 34.87 | 34.01 | 34.20 | -1.809% | 4,904 | -20.910% |
| 2025-10-10 | 36.25 | 36.52 | 34.69 | 34.83 | -3.250% | 15,614 | -22.341% |
| 2025-10-09 | 36.95 | 37.09 | 35.53 | 36.00 | -3.044% | 8,724 | -24.864% |
| 2025-10-08 | 36.08 | 37.20 | 36.08 | 37.13 | +1.727% | 11,063 | -27.152% |
| 2025-10-07 | 37.49 | 37.70 | 36.50 | 36.50 | -2.354% | 9,347 | -25.894% |
| 2025-10-06 | 36.73 | 37.56 | 36.64 | 37.38 | +2.862% | 12,360 | -27.638% |
| 2025-10-03 | 35.95 | 36.43 | 35.95 | 36.34 | +0.944% | 3,710 | -25.567% |
| 2025-10-02 | 35.62 | 36.00 | 35.53 | 36.00 | +2.857% | 11,062 | -24.864% |
| 2025-10-01 | 34.95 | 35.50 | 34.93 | 35.00 | +1.803% | 10,870 | -22.718% |
| 2025-09-30 | 34.23 | 34.47 | 34.23 | 34.38 | -0.087% | 2,711 | -21.324% |
| 2025-09-29 | 34.22 | 34.76 | 34.21 | 34.41 | +3.271% | 16,479 | -21.393% |
| 2025-09-26 | 33.30 | 33.49 | 33.05 | 33.32 | -0.804% | 72,274 | -18.821% |
| 2025-09-25 | 34.50 | 34.50 | 33.17 | 33.59 | -2.638% | 12,729 | -19.474% |
| 2025-09-24 | 34.51 | 34.57 | 34.14 | 34.50 | +1.084% | 8,067 | -21.598% |
| 2025-09-23 | 34.17 | 34.44 | 33.97 | 34.13 | +1.096% | 1,556 | -20.748% |
| 2025-09-22 | 34.90 | 34.95 | 33.26 | 33.76 | -3.239% | 11,959 | -19.879% |
| 2025-09-19 | 35.20 | 35.25 | 34.81 | 34.89 | -1.159% | 12,507 | -22.474% |
| 2025-09-18 | 34.90 | 35.37 | 34.71 | 35.30 | +1.172% | 11,660 | -23.372% |
| 2025-09-17 | 34.57 | 34.89 | 34.17 | 34.89 | +0.403% | 1,086 | -22.474% |
| 2025-09-16 | 33.46 | 34.75 | 33.46 | 34.75 | +4.011% | 2,044 | -22.162% |
| 2025-09-15 | 34.03 | 34.03 | 33.11 | 33.41 | -4.516% | 1,182 | -19.040% |
| 2025-09-12 | 34.45 | 34.99 | 33.51 | 34.99 | +2.250% | 29,129 | -22.696% |
| 2025-09-11 | 34.00 | 34.45 | 33.01 | 34.22 | +1.243% | 21,602 | -20.956% |
| 2025-09-10 | 32.63 | 34.49 | 32.63 | 33.80 | -0.295% | 7,098 | -19.974% |
| 2025-09-09 | 33.40 | 33.99 | 32.95 | 33.90 | +1.588% | 18,724 | -20.210% |
| 2025-09-08 | 32.50 | 33.44 | 32.50 | 33.37 | +3.473% | 21,273 | -18.943% |
| 2025-09-05 | 31.95 | 33.25 | 30.82 | 32.25 | +4.708% | 31,357 | -16.128% |
| 2025-09-04 | 31.90 | 31.90 | 30.36 | 30.80 | -2.686% | 16,162 | -12.179% |
| 2025-09-03 | 31.60 | 32.00 | 31.45 | 31.65 | +1.118% | 18,645 | -14.538% |
| 2025-09-02 | 31.50 | 33.24 | 31.30 | 31.30 | -0.635% | 10,189 | -13.582% |
| 2025-08-29 | 31.68 | 31.68 | 30.80 | 31.50 | -1.254% | 4,046 | -14.131% |
| 2025-08-28 | 31.21 | 32.00 | 31.21 | 31.90 | +1.592% | 5,976 | -15.208% |
| 2025-08-27 | 31.35 | 32.00 | 31.35 | 31.40 | -1.721% | 17,606 | -13.857% |
| 2025-08-26 | 32.00 | 32.48 | 30.23 | 31.95 | -1.692% | 4,362 | -15.340% |
| 2025-08-25 | 30.79 | 33.70 | 30.79 | 32.50 | -2.753% | 5,949 | -16.773% |
| 2025-08-22 | 31.55 | 34.49 | 31.54 | 33.42 | +5.919% | 4,093 | -19.064% |
| 2025-08-21 | 32.38 | 32.63 | 31.55 | 31.55 | -3.213% | 17,711 | -14.274% |
| 2025-08-20 | 31.86 | 32.85 | 31.80 | 32.60 | +1.875% | 15,705 | -17.028% |
| 2025-08-19 | 32.55 | 32.60 | 31.73 | 32.00 | -2.773% | 6,898 | -15.473% |
| 2025-08-18 | 33.00 | 33.25 | 32.65 | 32.91 | -1.075% | 1,856 | -17.816% |
| 2025-08-15 | 33.50 | 33.50 | 32.65 | 33.27 | -0.982% | 2,492 | -18.699% |
| 2025-08-14 | 34.70 | 34.70 | 33.46 | 33.60 | -3.025% | 5,346 | -19.498% |
| 2025-08-13 | 34.40 | 34.70 | 33.62 | 34.65 | +0.868% | 8,350 | -21.933% |
| 2025-08-12 | 34.28 | 34.40 | 33.80 | 34.35 | +1.142% | 2,068 | -21.255% |
| 2025-08-11 | 33.87 | 34.40 | 33.70 | 33.96 | +1.349% | 5,057 | -20.356% |
| 2025-08-08 | 33.28 | 33.60 | 33.28 | 33.51 | +2.949% | 8,319 | -19.281% |
| 2025-08-07 | 32.36 | 32.89 | 32.36 | 32.55 | +0.899% | 18,697 | -16.901% |
| 2025-08-06 | 32.18 | 32.45 | 32.18 | 32.26 | +1.129% | 11,298 | -16.154% |
| 2025-08-05 | 32.20 | 32.30 | 31.76 | 31.90 | -2.177% | 5,403 | -15.208% |
| 2025-08-04 | 32.50 | 32.75 | 32.06 | 32.61 | +1.589% | 4,744 | -17.054% |
| 2025-08-01 | 33.00 | 33.06 | 31.87 | 32.10 | -3.342% | 8,030 | -15.736% |
| 2025-07-31 | 33.07 | 33.62 | 33.07 | 33.21 | -0.866% | 3,605 | -18.552% |
| 2025-07-30 | 33.50 | 33.50 | 33.50 | 33.50 | -1.238% | 582 | -19.257% |
| 2025-07-29 | 33.75 | 34.38 | 33.15 | 33.92 | -0.491% | 10,903 | -20.257% |
| 2025-07-28 | 34.50 | 34.50 | 33.31 | 34.09 | -0.387% | 2,195 | -20.649% |
| 2025-07-25 | 33.03 | 34.22 | 33.00 | 34.22 | +2.149% | 4,116 | -20.956% |
| 2025-07-24 | 33.61 | 33.95 | 33.50 | 33.50 | -2.190% | 13,189 | -19.257% |
| 2025-07-23 | 33.50 | 34.25 | 32.86 | 34.25 | -1.297% | 1,562 | -21.025% |
| 2025-07-22 | 34.00 | 34.70 | 33.04 | 34.70 | +2.059% | 6,249 | -22.050% |
| 2025-07-21 | 34.00 | 34.50 | 33.27 | 34.00 | +0.059% | 2,900 | -20.445% |
| 2025-07-18 | 33.41 | 34.50 | 32.74 | 33.98 | +0.592% | 6,845 | -20.398% |
| 2025-07-17 | 34.43 | 34.48 | 33.44 | 33.78 | -1.802% | 15,096 | -19.927% |
| 2025-07-16 | 33.75 | 34.77 | 33.75 | 34.40 | +1.926% | 2,215 | -21.370% |
| 2025-07-15 | 33.57 | 35.00 | 33.40 | 33.75 | -1.460% | 6,771 | -19.855% |
| 2025-07-14 | 34.36 | 34.85 | 33.97 | 34.25 | +1.692% | 20,741 | -21.025% |
| 2025-07-11 | 33.25 | 33.90 | 32.39 | 33.68 | +1.697% | 65,318 | -19.689% |
| 2025-07-10 | 32.90 | 33.25 | 31.70 | 33.12 | +0.388% | 12,316 | -18.326% |
| 2025-07-09 | 32.00 | 32.99 | 31.75 | 32.99 | +3.906% | 1,875 | -18.009% |
| 2025-07-08 | 31.50 | 31.84 | 31.43 | 31.75 | +0.794% | 2,411 | -14.807% |
| 2025-07-07 | 32.30 | 32.30 | 31.50 | 31.50 | -2.637% | 2,649 | -14.131% |
| 2025-07-03 | 30.70 | 32.80 | 30.70 | 32.35 | +0.578% | 6,783 | -16.395% |
| 2025-07-02 | 30.70 | 32.49 | 30.70 | 32.17 | +4.067% | 38,987 | -15.912% |
| 2025-07-01 | 31.00 | 31.60 | 29.86 | 30.91 | -0.898% | 28,664 | -12.492% |
| 2025-06-30 | 31.19 | 31.49 | 30.79 | 31.19 | +0.613% | 8,971 | -13.277% |
| 2025-06-27 | 30.98 | 31.00 | 30.61 | 31.00 | 0.000% | 12,471 | -12.746% |
| 2025-06-26 | 30.99 | 31.00 | 30.65 | 31.00 | -1.681% | 4,496 | -12.746% |
| 2025-06-25 | 30.49 | 31.64 | 30.13 | 31.53 | +1.973% | 7,871 | -14.212% |
| 2025-06-24 | 30.13 | 30.92 | 30.05 | 30.92 | +3.839% | 4,025 | -12.520% |
| 2025-06-23 | 29.50 | 29.84 | 28.45 | 29.78 | +1.593% | 2,951 | -9.162% |
| 2025-06-20 | 30.25 | 30.25 | 29.26 | 29.31 | -1.247% | 4,047 | -7.715% |
| 2025-06-18 | 29.50 | 30.39 | 29.50 | 29.68 | +0.270% | 3,857 | -8.865% |
| 2025-06-17 | 30.41 | 30.41 | 29.53 | 29.60 | -3.429% | 4,107 | -8.619% |
| 2025-06-16 | 30.50 | 30.98 | 30.26 | 30.65 | +2.856% | 4,556 | -11.752% |
| 2025-06-13 | 29.60 | 30.33 | 29.60 | 29.80 | -2.070% | 13,133 | -9.232% |
| 2025-06-12 | 30.20 | 31.00 | 30.20 | 30.43 | -1.807% | 6,183 | -11.111% |
| 2025-06-11 | 30.75 | 30.99 | 30.55 | 30.99 | +0.813% | 2,902 | -12.718% |
| 2025-06-10 | 30.50 | 30.75 | 30.30 | 30.74 | +1.856% | 17,370 | -12.008% |
| 2025-06-09 | 29.50 | 30.75 | 29.50 | 30.18 | +3.890% | 6,673 | -10.375% |
| 2025-06-06 | 29.49 | 29.49 | 28.98 | 29.05 | +1.858% | 6,385 | -6.889% |
| 2025-06-05 | 29.22 | 30.49 | 28.52 | 28.52 | -2.894% | 10,716 | -5.158% |
| 2025-06-04 | 29.48 | 29.50 | 29.37 | 29.37 | -0.441% | 1,909 | -7.903% |
| 2025-06-03 | 29.25 | 29.57 | 29.25 | 29.50 | +2.041% | 3,404 | -8.309% |
| 2025-06-02 | 29.10 | 29.10 | 28.79 | 28.91 | -0.672% | 13,141 | -6.438% |
| 2025-05-30 | 29.25 | 29.49 | 29.00 | 29.11 | -0.494% | 18,890 | -7.067% |
| 2025-05-29 | 30.45 | 30.45 | 29.08 | 29.25 | -2.682% | 33,259 | -7.525% |
| 2025-05-28 | 30.37 | 30.59 | 29.81 | 30.06 | -2.416% | 2,296 | -10.005% |
| 2025-05-27 | 30.50 | 30.80 | 30.40 | 30.80 | +1.987% | 10,664 | -12.179% |
| 2025-05-23 | 30.57 | 30.57 | 29.82 | 30.20 | -2.423% | 31,969 | -10.434% |
| 2025-05-22 | 30.40 | 31.50 | 30.40 | 30.95 | +2.011% | 30,328 | -12.605% |
| 2025-05-21 | 30.85 | 30.90 | 29.85 | 30.34 | -0.525% | 16,833 | -10.848% |
| 2025-05-20 | 29.83 | 30.80 | 29.17 | 30.50 | +0.033% | 21,960 | -11.315% |
| 2025-05-19 | 29.66 | 30.49 | 29.54 | 30.49 | +2.748% | 6,139 | -11.286% |
| 2025-05-16 | 29.28 | 30.00 | 29.27 | 29.67 | +0.082% | 2,314 | -8.848% |
| 2025-05-15 | 29.50 | 29.75 | 29.50 | 29.65 | +0.135% | 22,565 | -8.773% |
| 2025-05-14 | 30.20 | 30.20 | 29.16 | 29.61 | -2.599% | 13,827 | -8.650% |
| 2025-05-13 | 29.50 | 30.40 | 29.40 | 30.40 | +1.469% | 22,757 | -11.024% |
| 2025-05-12 | 30.00 | 30.00 | 29.00 | 29.96 | +0.723% | 8,710 | -9.717% |
| 2025-05-09 | 28.50 | 29.75 | 28.50 | 29.75 | +2.498% | 14,868 | -9.064% |
| 2025-05-08 | 28.34 | 29.11 | 28.34 | 29.02 | +3.127% | 78,099 | -6.793% |
| 2025-05-07 | 28.40 | 28.41 | 27.90 | 28.14 | +1.957% | 9,210 | -3.878% |
| 2025-05-06 | 27.12 | 28.00 | 26.72 | 27.60 | +0.364% | 192,303 | -1.997% |
| 2025-05-05 | 27.50 | 27.61 | 27.30 | 27.50 | -2.378% | 11,180 | -1.641% |
| 2025-05-02 | 28.30 | 29.10 | 28.00 | 28.17 | -0.459% | 54,377 | -3.980% |
| 2025-05-01 | 29.23 | 29.23 | 28.26 | 28.30 | +0.533% | 31,681 | -4.421% |
| 2025-04-30 | 27.87 | 28.15 | 27.42 | 28.15 | -0.354% | 4,707 | -3.912% |
| 2025-04-29 | 28.30 | 28.61 | 28.23 | 28.25 | -0.458% | 2,092 | -4.252% |
| 2025-04-28 | 28.00 | 28.38 | 27.71 | 28.38 | +1.430% | 22,744 | -4.691% |
| 2025-04-25 | 28.25 | 28.49 | 27.80 | 27.98 | +1.782% | 76,106 | -3.328% |
| 2025-04-24 | 27.57 | 28.22 | 27.49 | 27.49 | -0.758% | 3,146 | -1.605% |
| 2025-04-23 | 27.50 | 28.55 | 27.45 | 27.70 | +0.727% | 74,124 | -2.351% |
| 2025-04-22 | 26.99 | 27.50 | 26.75 | 27.50 | +4.523% | 8,061 | -1.641% |
| 2025-04-21 | 25.80 | 26.49 | 25.67 | 26.31 | +3.412% | 16,636 | +2.808% |
| 2025-04-17 | 25.24 | 25.70 | 25.24 | 25.44 | -0.384% | 5,331 | +6.316% |
| 2025-04-16 | 25.49 | 25.77 | 24.75 | 25.54 | +0.710% | 7,675 | +5.908% |
| 2025-04-15 | 25.67 | 26.15 | 24.64 | 25.36 | -0.118% | 104,607 | +6.659% |
| 2025-04-14 | 24.90 | 25.49 | 24.43 | 25.39 | 0.000% | 11,767 | +6.533% |