RVNL
GraniteShares 2x Long RIVN Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:43:03 PM EDT
19.84USD+4.697%(+0.89)45,962
18.80Bid20.55Ask1.75SpreadPre-marketOct 5, 2026 8:31:30 AM EDT
19.26USD+1.636%(+0.31)
RVNL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.15 | 19.84 | 18.96 | 19.84 | +3.332% | 45,962 | 0.000% |
| 2026-10-02 | 22.02 | 22.04 | 18.45 | 19.20 | -6.340% | 358,764 | +3.332% |
| 2026-10-01 | 21.35 | 21.35 | 20.00 | 20.50 | -3.006% | 133,126 | -3.220% |
| 2026-09-30 | 21.10 | 21.97 | 21.00 | 21.14 | -0.133% | 53,687 | -6.129% |
| 2026-09-29 | 21.00 | 22.10 | 20.47 | 21.16 | +2.445% | 47,177 | -6.254% |
| 2026-09-28 | 22.00 | 22.20 | 20.66 | 20.66 | -8.511% | 71,073 | -3.963% |
| 2026-09-25 | 22.48 | 22.91 | 22.02 | 22.58 | +2.044% | 15,888 | -12.136% |
| 2026-09-24 | 21.23 | 22.88 | 20.95 | 22.13 | +3.315% | 137,702 | -10.341% |
| 2026-09-23 | 21.62 | 21.73 | 20.88 | 21.42 | -1.487% | 95,932 | -7.368% |
| 2026-09-22 | 22.32 | 22.32 | 21.61 | 21.74 | -3.402% | 95,729 | -8.745% |
| 2026-09-21 | 21.86 | 23.10 | 21.86 | 22.51 | +5.259% | 134,096 | -11.849% |
| 2026-09-18 | 23.25 | 23.25 | 21.11 | 21.38 | -5.517% | 279,235 | -7.214% |
| 2026-09-17 | 23.13 | 24.47 | 22.61 | 22.63 | +2.637% | 119,498 | -12.333% |
| 2026-09-16 | 23.06 | 23.06 | 20.94 | 22.05 | -4.145% | 162,317 | -10.021% |
| 2026-09-15 | 23.68 | 24.05 | 22.40 | 23.00 | -3.969% | 113,657 | -13.751% |
| 2026-09-14 | 24.17 | 24.85 | 23.84 | 23.95 | -2.581% | 50,846 | -17.174% |
| 2026-09-11 | 25.37 | 26.78 | 24.50 | 24.59 | -0.390% | 90,605 | -19.312% |
| 2026-09-10 | 23.45 | 25.63 | 23.36 | 24.68 | +1.179% | 93,429 | -19.626% |
| 2026-09-09 | 24.74 | 25.71 | 24.24 | 24.40 | -2.277% | 58,243 | -18.679% |
| 2026-09-08 | 23.81 | 25.28 | 23.45 | 24.97 | +4.716% | 54,315 | -20.531% |
| 2026-09-04 | 23.53 | 24.07 | 23.21 | 23.84 | -1.804% | 77,352 | -16.783% |
| 2026-09-03 | 24.39 | 24.46 | 23.71 | 24.28 | +3.663% | 43,089 | -18.285% |
| 2026-09-02 | 23.58 | 23.77 | 22.88 | 23.42 | +1.412% | 41,258 | -15.291% |
| 2026-09-01 | 23.95 | 23.95 | 22.80 | 23.10 | -7.116% | 59,136 | -14.095% |
| 2026-08-31 | 24.20 | 25.84 | 24.20 | 24.86 | -0.294% | 96,092 | -20.208% |
| 2026-08-28 | 26.52 | 26.52 | 23.43 | 24.94 | -8.653% | 155,856 | -20.442% |
| 2026-08-27 | 26.35 | 27.60 | 26.35 | 27.30 | +6.221% | 57,021 | -27.327% |
| 2026-08-26 | 26.96 | 27.00 | 24.57 | 25.70 | -5.419% | 62,528 | -22.806% |
| 2026-08-25 | 26.64 | 27.70 | 26.57 | 27.17 | +1.433% | 29,040 | -26.989% |
| 2026-08-24 | 28.21 | 28.48 | 26.79 | 26.79 | -4.261% | 36,930 | -25.943% |
| 2026-08-21 | 25.30 | 28.25 | 25.30 | 27.98 | +12.097% | 93,021 | -29.099% |
| 2026-08-20 | 24.24 | 25.44 | 23.61 | 24.96 | +3.576% | 64,794 | -20.522% |
| 2026-08-19 | 22.18 | 24.18 | 22.09 | 24.10 | +12.575% | 109,059 | -17.679% |
| 2026-08-18 | 20.71 | 21.58 | 20.32 | 21.41 | -1.243% | 170,076 | -7.327% |
| 2026-08-17 | 23.00 | 23.00 | 21.29 | 21.68 | -6.600% | 197,865 | -8.479% |
| 2026-08-14 | 24.52 | 24.66 | 23.10 | 23.21 | -5.918% | 42,638 | -14.520% |
| 2026-08-13 | 24.40 | 25.53 | 24.40 | 24.67 | -1.486% | 34,169 | -19.578% |
| 2026-08-12 | 26.79 | 27.02 | 24.79 | 25.04 | -5.394% | 51,475 | -20.774% |
| 2026-08-11 | 25.61 | 26.55 | 25.13 | 26.47 | -0.428% | 32,248 | -25.047% |
| 2026-08-10 | 25.97 | 26.58 | 25.07 | 26.58 | +5.279% | 50,854 | -25.368% |
| 2026-08-07 | 24.41 | 25.63 | 24.16 | 25.25 | +7.268% | 42,481 | -21.428% |
| 2026-08-06 | 23.79 | 24.80 | 23.47 | 23.54 | -1.940% | 62,071 | -15.718% |
| 2026-08-05 | 24.14 | 24.28 | 23.35 | 24.01 | -2.830% | 75,383 | -17.353% |
| 2026-08-04 | 24.58 | 25.12 | 23.84 | 24.70 | +5.735% | 69,255 | -19.692% |
| 2026-08-03 | 23.74 | 24.61 | 22.81 | 23.36 | +1.675% | 107,423 | -15.087% |
| 2026-07-31 | 28.92 | 29.10 | 22.92 | 22.98 | -19.283% | 217,031 | -13.664% |
| 2026-07-30 | 27.80 | 28.60 | 26.30 | 28.47 | +6.061% | 148,032 | -30.312% |
| 2026-07-29 | 28.14 | 28.67 | 26.32 | 26.84 | -4.299% | 44,187 | -26.089% |
| 2026-07-28 | 26.84 | 28.07 | 25.32 | 28.05 | +2.384% | 76,596 | -29.266% |
| 2026-07-27 | 26.99 | 28.27 | 26.76 | 27.40 | +8.176% | 44,122 | -27.580% |
| 2026-07-24 | 27.57 | 27.57 | 24.91 | 25.32 | -7.794% | 105,852 | -21.658% |
| 2026-07-23 | 29.24 | 29.40 | 27.17 | 27.47 | -8.663% | 79,604 | -27.764% |
| 2026-07-22 | 31.67 | 32.52 | 29.43 | 30.07 | -6.053% | 112,096 | -34.022% |
| 2026-07-21 | 30.74 | 32.01 | 29.88 | 32.01 | +5.761% | 87,994 | -38.016% |
| 2026-07-20 | 31.41 | 32.68 | 29.72 | 30.26 | -2.153% | 93,675 | -34.445% |
| 2026-07-17 | 28.65 | 31.06 | 28.47 | 30.93 | +4.320% | 65,654 | -35.856% |
| 2026-07-16 | 31.75 | 31.75 | 28.05 | 29.65 | -8.296% | 84,717 | -33.085% |
| 2026-07-15 | 32.54 | 35.63 | 31.85 | 32.33 | +3.166% | 194,346 | -38.636% |
| 2026-07-14 | 31.29 | 31.61 | 28.63 | 31.34 | +2.539% | 93,357 | -36.694% |
| 2026-07-13 | 30.90 | 32.23 | 29.90 | 30.56 | -2.460% | 52,830 | -35.087% |
| 2026-07-10 | 34.61 | 36.10 | 31.20 | 31.33 | -6.915% | 96,169 | -36.683% |
| 2026-07-09 | 28.11 | 34.08 | 28.00 | 33.66 | +17.249% | 257,881 | -41.061% |
| 2026-07-08 | 25.33 | 29.03 | 24.59 | 28.71 | +3.024% | 191,766 | -30.895% |
| 2026-07-07 | 34.09 | 35.08 | 27.75 | 27.87 | -36.855% | 348,431 | -28.805% |
| 2026-07-06 | 37.85 | 44.39 | 37.21 | 44.13 | +16.219% | 195,110 | -55.044% |
| 2026-07-02 | 35.54 | 42.26 | 35.50 | 37.97 | +16.473% | 202,142 | -47.752% |
| 2026-07-01 | 32.60 | 34.73 | 32.42 | 32.60 | -2.124% | 43,775 | -39.146% |
| 2026-06-30 | 30.61 | 33.98 | 30.61 | 33.31 | +6.179% | 59,367 | -40.438% |
| 2026-06-29 | 27.85 | 31.50 | 27.47 | 31.37 | +15.268% | 75,058 | -36.758% |
| 2026-06-26 | 23.80 | 27.42 | 23.70 | 27.22 | +10.385% | 56,568 | -27.102% |
| 2026-06-25 | 23.25 | 24.66 | 23.25 | 24.66 | +0.800% | 33,744 | -19.532% |
| 2026-06-24 | 24.77 | 25.86 | 23.05 | 24.46 | -1.649% | 71,308 | -18.888% |
| 2026-06-23 | 25.23 | 26.09 | 24.74 | 24.87 | -2.855% | 43,413 | -20.225% |
| 2026-06-22 | 30.40 | 30.40 | 25.50 | 25.60 | -16.803% | 122,410 | -22.503% |
| 2026-06-18 | 30.89 | 31.07 | 29.06 | 30.77 | +2.744% | 59,139 | -35.525% |
| 2026-06-17 | 29.02 | 32.20 | 29.02 | 29.95 | +4.438% | 89,663 | -33.756% |
| 2026-06-16 | 30.58 | 30.79 | 28.00 | 28.68 | -8.945% | 66,207 | -30.816% |
| 2026-06-15 | 33.65 | 33.65 | 31.09 | 31.49 | -0.900% | 39,965 | -37.004% |
| 2026-06-12 | 27.82 | 31.78 | 27.31 | 31.78 | +15.564% | 80,185 | -37.571% |
| 2026-06-11 | 24.80 | 27.71 | 24.00 | 27.50 | +10.842% | 68,894 | -27.855% |
| 2026-06-10 | 27.76 | 28.68 | 24.67 | 24.81 | -13.163% | 68,223 | -20.032% |
| 2026-06-09 | 33.40 | 33.40 | 26.65 | 28.57 | -13.076% | 137,066 | -30.559% |
| 2026-06-08 | 32.50 | 35.51 | 32.06 | 32.87 | +6.093% | 58,200 | -39.639% |
| 2026-06-05 | 37.41 | 37.44 | 30.49 | 30.98 | -19.345% | 109,459 | -35.961% |
| 2026-06-04 | 37.74 | 40.15 | 37.19 | 38.41 | -1.760% | 45,827 | -48.349% |
| 2026-06-03 | 34.54 | 39.55 | 33.77 | 39.10 | +10.926% | 77,464 | -49.258% |
| 2026-06-02 | 33.82 | 36.82 | 32.98 | 35.25 | +4.628% | 61,711 | -43.714% |
| 2026-06-01 | 30.54 | 34.73 | 30.32 | 33.69 | +7.350% | 72,304 | -41.109% |
| 2026-05-29 | 27.48 | 32.40 | 27.31 | 31.38 | +14.293% | 109,924 | -36.781% |
| 2026-05-28 | 25.14 | 27.60 | 25.14 | 27.46 | +6.759% | 75,426 | -27.745% |
| 2026-05-27 | 25.36 | 26.26 | 25.23 | 25.72 | +4.214% | 44,318 | -22.861% |
| 2026-05-26 | 24.98 | 25.71 | 24.01 | 24.68 | +2.512% | 55,889 | -19.610% |
| 2026-05-22 | 24.40 | 24.61 | 23.60 | 24.08 | +0.639% | 84,065 | -17.591% |
| 2026-05-21 | 22.38 | 24.20 | 22.38 | 23.92 | +7.095% | 105,347 | -17.065% |
| 2026-05-20 | 20.61 | 22.49 | 19.60 | 22.34 | +11.882% | 105,500 | -11.181% |
| 2026-05-19 | 20.00 | 20.59 | 19.25 | 19.97 | -7.170% | 111,985 | -0.628% |
| 2026-05-18 | 22.80 | 22.80 | 20.76 | 21.51 | -6.527% | 78,630 | -7.753% |
| 2026-05-15 | 24.05 | 24.11 | 22.48 | 23.01 | -9.873% | 66,841 | -13.774% |
| 2026-05-14 | 24.83 | 26.40 | 24.38 | 25.53 | +3.366% | 94,480 | -22.288% |
| 2026-05-13 | 23.44 | 25.75 | 23.44 | 24.70 | +4.583% | 37,452 | -19.672% |
| 2026-05-12 | 23.90 | 24.30 | 22.60 | 23.62 | -1.534% | 66,148 | -15.990% |
| 2026-05-11 | 24.25 | 24.82 | 23.69 | 23.98 | -2.448% | 47,984 | -17.279% |
| 2026-05-08 | 24.50 | 25.11 | 23.26 | 24.59 | +0.508% | 88,675 | -19.304% |
| 2026-05-07 | 25.92 | 25.92 | 24.11 | 24.46 | -4.165% | 75,255 | -18.894% |
| 2026-05-06 | 26.31 | 26.49 | 25.16 | 25.52 | -1.435% | 95,109 | -22.272% |
| 2026-05-05 | 26.01 | 27.56 | 25.52 | 25.90 | +0.751% | 55,272 | -23.387% |
| 2026-05-04 | 27.65 | 27.65 | 25.14 | 25.70 | -6.668% | 134,930 | -22.811% |
| 2026-05-01 | 29.21 | 31.24 | 27.50 | 27.54 | -17.278% | 130,651 | -27.958% |
| 2026-04-30 | 32.50 | 34.14 | 31.09 | 33.29 | +5.923% | 84,068 | -40.405% |
| 2026-04-29 | 31.45 | 32.09 | 31.16 | 31.43 | -2.263% | 19,584 | -36.876% |
| 2026-04-28 | 33.49 | 33.49 | 31.69 | 32.16 | -6.847% | 42,387 | -38.304% |
| 2026-04-27 | 35.12 | 35.12 | 33.52 | 34.52 | +2.581% | 20,570 | -42.529% |
| 2026-04-24 | 34.78 | 34.78 | 32.59 | 33.65 | -5.243% | 28,072 | -41.045% |
| 2026-04-23 | 37.59 | 38.31 | 35.20 | 35.52 | -8.697% | 21,646 | -44.136% |
| 2026-04-22 | 37.64 | 40.34 | 37.28 | 38.90 | +6.636% | 37,977 | -48.995% |
| 2026-04-21 | 35.48 | 37.70 | 35.48 | 36.48 | +2.612% | 17,611 | -45.610% |
| 2026-04-20 | 35.66 | 36.39 | 34.99 | 35.55 | -3.192% | 19,426 | -44.190% |
| 2026-04-17 | 36.46 | 39.01 | 36.46 | 36.72 | +3.820% | 53,643 | -45.971% |
| 2026-04-16 | 34.25 | 36.00 | 33.37 | 35.37 | +5.421% | 68,250 | -43.907% |
| 2026-04-15 | 32.10 | 33.75 | 32.08 | 33.55 | +5.302% | 31,249 | -40.866% |
| 2026-04-14 | 33.05 | 33.86 | 31.05 | 31.86 | +1.051% | 47,221 | -37.731% |
| 2026-04-13 | 29.43 | 31.88 | 29.03 | 31.53 | +6.228% | 47,542 | -37.077% |
| 2026-04-10 | 30.00 | 31.29 | 29.34 | 29.68 | +2.003% | 36,096 | -33.158% |
| 2026-04-09 | 28.48 | 29.73 | 27.82 | 29.10 | +1.392% | 48,776 | -31.819% |
| 2026-04-08 | 29.61 | 29.90 | 27.80 | 28.70 | +6.201% | 95,419 | -30.870% |
| 2026-04-07 | 28.48 | 28.48 | 26.01 | 27.02 | -7.623% | 77,470 | -26.584% |
| 2026-04-06 | 29.97 | 30.62 | 27.99 | 29.25 | -1.574% | 28,612 | -32.180% |
| 2026-04-02 | 27.45 | 30.08 | 27.02 | 29.72 | +5.637% | 99,129 | -33.247% |
| 2026-04-01 | 30.78 | 31.05 | 27.80 | 28.14 | -1.332% | 17,321 | -29.485% |
| 2026-03-31 | 27.26 | 28.85 | 26.39 | 28.52 | +7.506% | 19,767 | -30.424% |
| 2026-03-30 | 28.47 | 28.47 | 25.73 | 26.52 | -3.649% | 26,341 | -25.202% |
| 2026-03-27 | 28.70 | 28.90 | 27.23 | 27.53 | -5.914% | 25,564 | -27.931% |
| 2026-03-26 | 29.69 | 31.24 | 28.92 | 29.26 | -5.455% | 28,787 | -32.194% |
| 2026-03-25 | 33.28 | 33.91 | 30.69 | 30.95 | -5.597% | 27,461 | -35.893% |
| 2026-03-24 | 30.16 | 32.99 | 30.15 | 32.78 | +2.962% | 21,853 | -39.481% |
| 2026-03-23 | 29.70 | 33.61 | 29.70 | 31.84 | +10.097% | 57,467 | -37.688% |
| 2026-03-20 | 33.29 | 33.29 | 28.00 | 28.92 | -13.170% | 54,275 | -31.397% |
| 2026-03-19 | 34.88 | 37.20 | 31.38 | 33.31 | +7.826% | 102,605 | -40.432% |
| 2026-03-18 | 31.98 | 32.85 | 30.86 | 30.89 | -3.895% | 35,567 | -35.770% |
| 2026-03-17 | 31.50 | 33.13 | 31.01 | 32.14 | +6.126% | 39,214 | -38.272% |
| 2026-03-16 | 29.32 | 30.63 | 28.66 | 30.29 | +6.248% | 34,362 | -34.490% |
| 2026-03-13 | 31.20 | 31.20 | 28.23 | 28.50 | -6.173% | 71,020 | -30.397% |
| 2026-03-12 | 36.41 | 36.41 | 30.00 | 30.38 | -15.713% | 54,111 | -34.694% |
| 2026-03-11 | 35.94 | 36.81 | 33.86 | 36.04 | +1.340% | 42,013 | -44.955% |
| 2026-03-10 | 36.33 | 39.53 | 35.43 | 35.57 | +8.180% | 59,448 | -44.218% |
| 2026-03-09 | 30.26 | 33.08 | 30.14 | 32.88 | +6.762% | 34,502 | -39.655% |
| 2026-03-06 | 30.28 | 31.78 | 29.66 | 30.80 | +1.684% | 51,524 | -35.574% |
| 2026-03-05 | 28.10 | 30.50 | 27.86 | 30.29 | +4.122% | 29,331 | -34.489% |
| 2026-03-04 | 28.83 | 30.65 | 28.83 | 29.09 | -2.768% | 36,407 | -31.789% |
| 2026-03-03 | 28.74 | 31.68 | 27.96 | 29.91 | +1.854% | 28,401 | -33.677% |
| 2026-03-02 | 29.15 | 30.37 | 28.45 | 29.37 | -4.910% | 17,475 | -32.448% |
| 2026-02-27 | 31.37 | 31.37 | 29.30 | 30.89 | -3.705% | 19,435 | -35.765% |
| 2026-02-26 | 31.13 | 32.54 | 30.24 | 32.08 | +4.589% | 16,033 | -38.145% |
| 2026-02-25 | 30.76 | 32.05 | 30.45 | 30.67 | +1.706% | 25,026 | -35.307% |
| 2026-02-24 | 30.14 | 30.89 | 29.31 | 30.15 | +2.605% | 25,099 | -34.203% |
| 2026-02-23 | 29.80 | 30.50 | 28.40 | 29.39 | -5.170% | 19,907 | -32.489% |
| 2026-02-20 | 30.83 | 31.43 | 29.66 | 30.99 | -5.518% | 21,690 | -35.979% |
| 2026-02-19 | 33.28 | 33.28 | 30.00 | 32.80 | -7.292% | 63,986 | -39.512% |
| 2026-02-18 | 35.62 | 38.25 | 34.24 | 35.38 | -1.136% | 39,503 | -43.923% |
| 2026-02-17 | 40.00 | 40.42 | 35.50 | 35.79 | -14.611% | 63,604 | -44.560% |
| 2026-02-13 | 41.95 | 44.57 | 36.88 | 41.91 | +52.985% | 317,219 | -52.660% |
| 2026-02-12 | 31.06 | 31.06 | 27.14 | 27.39 | -10.037% | 65,377 | -27.577% |
| 2026-02-11 | 32.30 | 32.42 | 28.68 | 30.45 | -2.988% | 30,403 | -34.847% |
| 2026-02-10 | 31.48 | 33.71 | 31.09 | 31.39 | +3.852% | 49,326 | -36.794% |
| 2026-02-09 | 30.56 | 31.80 | 28.85 | 30.22 | -1.537% | 37,839 | -34.359% |
| 2026-02-06 | 27.69 | 31.39 | 27.60 | 30.70 | +15.421% | 20,565 | -35.368% |
| 2026-02-05 | 28.39 | 29.01 | 25.96 | 26.60 | -9.268% | 49,040 | -25.401% |
| 2026-02-04 | 30.00 | 30.25 | 28.04 | 29.31 | -0.089% | 23,960 | -32.314% |
| 2026-02-03 | 30.25 | 31.15 | 27.35 | 29.34 | -1.113% | 44,023 | -32.374% |
| 2026-02-02 | 30.00 | 30.91 | 29.36 | 29.67 | -3.974% | 34,023 | -33.127% |
| 2026-01-30 | 32.81 | 32.81 | 29.88 | 30.90 | -5.895% | 27,234 | -35.785% |
| 2026-01-29 | 33.53 | 34.08 | 31.46 | 32.83 | -0.787% | 27,824 | -39.570% |
| 2026-01-28 | 34.09 | 34.13 | 32.52 | 33.09 | -0.262% | 13,878 | -40.046% |
| 2026-01-27 | 36.28 | 36.28 | 32.43 | 33.18 | -6.206% | 28,267 | -40.203% |
| 2026-01-26 | 36.63 | 36.63 | 34.60 | 35.37 | -2.707% | 22,756 | -43.914% |
| 2026-01-23 | 38.05 | 38.05 | 35.35 | 36.36 | -3.963% | 27,492 | -45.433% |
| 2026-01-22 | 40.03 | 41.12 | 37.69 | 37.86 | -2.033% | 17,430 | -47.595% |
| 2026-01-21 | 39.00 | 39.51 | 37.19 | 38.64 | +3.981% | 28,958 | -48.661% |
| 2026-01-20 | 36.24 | 38.05 | 35.71 | 37.17 | -6.726% | 22,526 | -46.617% |
| 2026-01-16 | 42.54 | 42.55 | 39.36 | 39.84 | -4.723% | 30,333 | -50.207% |
| 2026-01-15 | 43.63 | 44.15 | 40.78 | 41.82 | -4.510% | 40,556 | -52.559% |
| 2026-01-14 | 47.61 | 47.61 | 41.70 | 43.80 | -14.588% | 84,616 | -54.698% |
| 2026-01-13 | 52.51 | 52.83 | 50.06 | 51.27 | -3.252% | 22,592 | -61.307% |
| 2026-01-12 | 51.11 | 54.11 | 49.86 | 53.00 | -0.633% | 28,531 | -62.565% |
| 2026-01-09 | 57.08 | 58.79 | 52.46 | 53.34 | -7.028% | 44,397 | -62.802% |
| 2026-01-08 | 57.53 | 62.81 | 56.16 | 57.37 | -1.592% | 78,094 | -65.416% |
| 2026-01-07 | 54.85 | 61.08 | 50.90 | 58.30 | +5.566% | 102,755 | -65.967% |
| 2026-01-06 | 56.11 | 58.08 | 51.90 | 55.22 | -0.860% | 75,693 | -64.073% |
| 2026-01-05 | 54.84 | 57.87 | 53.43 | 55.70 | +2.052% | 60,260 | -64.382% |
| 2026-01-02 | 56.44 | 61.75 | 51.78 | 54.58 | -3.463% | 60,204 | -63.651% |
| 2025-12-31 | 56.32 | 57.16 | 54.58 | 56.54 | +1.591% | 61,565 | -64.909% |
| 2025-12-30 | 62.12 | 62.12 | 54.06 | 55.65 | -10.581% | 65,686 | -64.351% |
| 2025-12-29 | 61.71 | 64.44 | 60.85 | 62.24 | -2.357% | 38,775 | -68.123% |
| 2025-12-26 | 66.24 | 67.90 | 63.02 | 63.74 | -2.415% | 43,541 | -68.874% |
| 2025-12-24 | 64.07 | 67.44 | 64.07 | 65.32 | -0.009% | 17,402 | -69.626% |
| 2025-12-23 | 67.86 | 68.67 | 62.72 | 65.33 | -5.636% | 41,482 | -69.629% |
| 2025-12-22 | 74.29 | 75.17 | 68.88 | 69.23 | -6.113% | 88,153 | -71.341% |
| 2025-12-19 | 61.62 | 75.05 | 61.48 | 73.73 | +20.928% | 190,102 | -73.093% |
| 2025-12-18 | 50.23 | 61.24 | 50.23 | 60.97 | +29.993% | 177,067 | -67.462% |
| 2025-12-17 | 49.30 | 50.48 | 46.76 | 46.91 | -2.985% | 53,328 | -57.702% |
| 2025-12-16 | 52.84 | 54.04 | 47.34 | 48.35 | -8.527% | 73,060 | -58.965% |
| 2025-12-15 | 52.91 | 57.80 | 52.07 | 52.86 | +3.255% | 163,447 | -62.464% |
| 2025-12-12 | 42.78 | 57.09 | 42.78 | 51.19 | +24.945% | 166,904 | -61.242% |
| 2025-12-11 | 46.51 | 46.51 | 37.85 | 40.97 | -13.401% | 105,757 | -51.574% |
| 2025-12-10 | 47.61 | 52.07 | 46.90 | 47.31 | -1.944% | 62,879 | -58.064% |
| 2025-12-09 | 47.98 | 48.58 | 47.04 | 48.25 | +0.706% | 25,535 | -58.879% |
| 2025-12-08 | 47.80 | 48.39 | 44.90 | 47.91 | -3.114% | 65,911 | -58.589% |
| 2025-12-05 | 50.09 | 54.15 | 49.45 | 49.45 | -1.591% | 102,448 | -59.879% |
| 2025-12-04 | 48.53 | 50.96 | 46.82 | 50.25 | +5.576% | 129,658 | -60.517% |
| 2025-12-03 | 45.59 | 49.59 | 44.65 | 47.60 | +3.529% | 82,106 | -58.315% |
| 2025-12-02 | 46.24 | 48.14 | 45.13 | 45.97 | +0.636% | 65,891 | -56.845% |
| 2025-12-01 | 42.17 | 48.91 | 42.12 | 45.68 | +3.781% | 119,195 | -56.570% |
| 2025-11-28 | 41.86 | 44.95 | 40.99 | 44.02 | +7.911% | 40,760 | -54.928% |
| 2025-11-26 | 37.90 | 41.94 | 37.52 | 40.79 | +8.228% | 109,894 | -51.363% |
| 2025-11-25 | 35.99 | 38.20 | 34.59 | 37.69 | +4.928% | 116,694 | -47.361% |
| 2025-11-24 | 34.70 | 36.22 | 33.95 | 35.92 | +3.870% | 70,572 | -44.767% |
| 2025-11-21 | 33.68 | 35.36 | 30.28 | 34.58 | +3.199% | 43,129 | -42.629% |
| 2025-11-20 | 35.07 | 38.02 | 33.48 | 33.51 | -0.858% | 111,115 | -40.794% |
| 2025-11-19 | 34.60 | 34.80 | 32.09 | 33.80 | -4.301% | 67,213 | -41.302% |
| 2025-11-18 | 34.08 | 36.75 | 32.51 | 35.32 | +1.863% | 108,430 | -43.826% |
| 2025-11-17 | 35.36 | 36.17 | 33.13 | 34.67 | -2.981% | 132,593 | -42.780% |
| 2025-11-14 | 38.69 | 39.57 | 35.54 | 35.74 | -15.672% | 124,272 | -44.486% |
| 2025-11-13 | 47.63 | 49.89 | 41.48 | 42.38 | -13.098% | 145,147 | -53.186% |
| 2025-11-12 | 48.88 | 49.49 | 42.48 | 48.77 | -5.554% | 147,485 | -59.318% |
| 2025-11-11 | 43.11 | 52.09 | 42.40 | 51.64 | +19.442% | 263,585 | -61.577% |
| 2025-11-10 | 38.91 | 44.76 | 36.60 | 43.23 | +15.404% | 124,841 | -54.107% |
| 2025-11-07 | 36.26 | 38.07 | 32.89 | 37.46 | +0.295% | 87,883 | -47.038% |
| 2025-11-06 | 37.47 | 39.09 | 33.75 | 37.35 | -2.740% | 84,031 | -46.881% |
| 2025-11-05 | 29.52 | 40.07 | 29.52 | 38.40 | +46.364% | 255,577 | -48.337% |
| 2025-11-04 | 27.85 | 27.85 | 25.78 | 26.24 | -10.647% | 46,000 | -24.384% |
| 2025-11-03 | 30.92 | 30.92 | 29.16 | 29.36 | -5.162% | 28,214 | -32.435% |
| 2025-10-31 | 28.67 | 30.96 | 28.16 | 30.96 | +8.231% | 28,719 | -35.923% |
| 2025-10-30 | 30.92 | 31.26 | 28.51 | 28.61 | -10.399% | 31,831 | -30.648% |
| 2025-10-29 | 30.77 | 32.55 | 30.77 | 31.93 | +3.005% | 56,936 | -37.860% |
| 2025-10-28 | 30.24 | 31.48 | 29.83 | 31.00 | +1.362% | 38,232 | -35.993% |
| 2025-10-27 | 29.53 | 31.67 | 28.86 | 30.58 | +6.898% | 61,704 | -35.121% |
| 2025-10-24 | 29.61 | 29.91 | 28.49 | 28.61 | -1.763% | 36,973 | -30.645% |
| 2025-10-23 | 27.75 | 29.63 | 27.75 | 29.12 | +2.173% | 22,813 | -31.868% |
| 2025-10-22 | 29.50 | 29.79 | 27.55 | 28.50 | -4.392% | 32,989 | -30.388% |
| 2025-10-21 | 29.20 | 31.18 | 28.52 | 29.81 | +2.098% | 38,489 | -33.445% |
| 2025-10-20 | 28.08 | 29.39 | 27.46 | 29.20 | +0.471% | 59,911 | -32.049% |
| 2025-10-17 | 28.24 | 29.70 | 28.04 | 29.06 | +2.227% | 44,750 | -31.729% |
| 2025-10-16 | 30.50 | 30.56 | 28.13 | 28.43 | -7.624% | 26,048 | -30.208% |
| 2025-10-15 | 30.05 | 31.67 | 29.96 | 30.77 | +4.177% | 65,583 | -35.529% |
| 2025-10-14 | 28.30 | 30.18 | 27.44 | 29.54 | +1.108% | 42,183 | -32.836% |
| 2025-10-13 | 28.73 | 29.40 | 28.28 | 29.22 | +4.125% | 17,332 | -32.092% |
| 2025-10-10 | 29.71 | 29.94 | 27.53 | 28.06 | -4.807% | 65,921 | -29.291% |
| 2025-10-09 | 29.00 | 29.53 | 28.39 | 29.48 | -0.549% | 80,549 | -32.690% |
| 2025-10-08 | 30.15 | 30.37 | 29.34 | 29.64 | -1.874% | 44,549 | -33.060% |
| 2025-10-07 | 31.26 | 32.33 | 30.06 | 30.20 | -3.911% | 47,202 | -34.314% |
| 2025-10-06 | 31.74 | 33.22 | 31.25 | 31.43 | -2.038% | 56,330 | -36.883% |
| 2025-10-03 | 31.40 | 32.31 | 30.20 | 32.09 | +1.671% | 110,972 | -38.170% |
| 2025-10-02 | 34.34 | 34.34 | 30.17 | 31.56 | -14.824% | 175,042 | -37.136% |
| 2025-10-01 | 38.14 | 38.73 | 37.00 | 37.05 | -1.238% | 15,133 | -46.455% |
| 2025-09-30 | 40.27 | 40.92 | 36.70 | 37.52 | -7.324% | 66,966 | -47.118% |
| 2025-09-29 | 43.00 | 43.30 | 39.16 | 40.48 | -4.351% | 34,337 | -50.991% |
| 2025-09-26 | 43.94 | 45.29 | 42.23 | 42.32 | -1.889% | 132,995 | -53.123% |
| 2025-09-25 | 41.36 | 44.67 | 39.73 | 43.14 | -0.843% | 141,026 | -54.008% |
| 2025-09-24 | 41.55 | 44.34 | 39.87 | 43.51 | +3.700% | 94,568 | -54.396% |
| 2025-09-23 | 40.52 | 43.13 | 39.33 | 41.95 | +3.346% | 186,479 | -52.709% |
| 2025-09-22 | 35.57 | 41.44 | 35.34 | 40.59 | +11.593% | 94,329 | -51.126% |
| 2025-09-19 | 37.33 | 37.33 | 34.53 | 36.38 | -3.852% | 137,581 | -45.460% |
| 2025-09-18 | 35.98 | 39.09 | 34.91 | 37.83 | +7.878% | 82,254 | -47.561% |
| 2025-09-17 | 37.31 | 37.74 | 34.35 | 35.07 | -2.722% | 39,107 | -43.430% |
| 2025-09-16 | 33.60 | 37.85 | 33.50 | 36.05 | +10.269% | 80,602 | -44.970% |
| 2025-09-15 | 32.73 | 33.36 | 32.17 | 32.70 | +1.777% | 38,469 | -39.318% |
| 2025-09-12 | 33.98 | 34.01 | 28.19 | 32.12 | -7.067% | 75,229 | -38.240% |
| 2025-09-11 | 34.66 | 37.63 | 34.57 | 34.57 | +0.720% | 30,805 | -42.604% |
| 2025-09-10 | 34.45 | 35.95 | 33.50 | 34.32 | -0.330% | 16,003 | -42.191% |
| 2025-09-09 | 34.28 | 34.93 | 33.04 | 34.43 | -0.700% | 15,282 | -42.382% |
| 2025-09-08 | 35.00 | 35.78 | 34.04 | 34.68 | -3.040% | 17,598 | -42.786% |
| 2025-09-05 | 33.49 | 37.24 | 33.37 | 35.76 | +6.927% | 32,728 | -44.525% |
| 2025-09-04 | 37.13 | 37.13 | 31.80 | 33.45 | -9.776% | 43,415 | -40.682% |
| 2025-09-03 | 34.44 | 39.98 | 34.44 | 37.07 | +7.759% | 41,937 | -46.481% |
| 2025-09-02 | 31.57 | 34.78 | 30.72 | 34.40 | +4.400% | 15,750 | -42.328% |
| 2025-08-29 | 33.57 | 34.23 | 31.65 | 32.95 | -1.173% | 27,841 | -39.791% |
| 2025-08-28 | 32.01 | 33.52 | 30.83 | 33.34 | +6.482% | 14,157 | -40.497% |
| 2025-08-27 | 31.25 | 32.72 | 31.20 | 31.31 | -0.467% | 39,152 | -36.640% |
| 2025-08-26 | 30.99 | 31.55 | 29.83 | 31.46 | +1.835% | 8,112 | -36.936% |
| 2025-08-25 | 30.61 | 32.60 | 29.96 | 30.89 | +0.401% | 20,170 | -35.779% |
| 2025-08-22 | 27.32 | 30.77 | 27.18 | 30.77 | +15.055% | 35,665 | -35.521% |
| 2025-08-21 | 26.20 | 26.74 | 25.40 | 26.74 | +0.955% | 9,577 | -25.814% |
| 2025-08-20 | 26.48 | 26.50 | 25.88 | 26.49 | -2.918% | 6,461 | -25.106% |
| 2025-08-19 | 27.10 | 27.77 | 26.38 | 27.29 | -2.541% | 26,589 | -27.291% |
| 2025-08-18 | 27.47 | 28.10 | 26.75 | 28.00 | +3.194% | 18,180 | -29.138% |
| 2025-08-15 | 26.69 | 28.02 | 26.69 | 27.13 | +2.571% | 25,832 | -26.875% |
| 2025-08-14 | 26.46 | 26.93 | 25.39 | 26.45 | -3.205% | 23,268 | -24.995% |
| 2025-08-13 | 26.30 | 27.56 | 25.92 | 27.33 | +5.187% | 27,906 | -27.399% |
| 2025-08-12 | 26.19 | 26.19 | 24.49 | 25.98 | +0.583% | 17,043 | -23.633% |
| 2025-08-11 | 25.71 | 27.00 | 25.71 | 25.83 | +1.971% | 42,988 | -23.188% |
| 2025-08-08 | 27.15 | 27.15 | 25.27 | 25.33 | -4.524% | 43,548 | -21.674% |
| 2025-08-07 | 25.37 | 26.86 | 25.34 | 26.53 | +6.762% | 24,527 | -25.217% |
| 2025-08-06 | 25.16 | 27.38 | 24.80 | 24.85 | -8.078% | 33,568 | -20.160% |
| 2025-08-05 | 27.98 | 28.42 | 26.71 | 27.03 | -4.044% | 59,298 | -26.610% |
| 2025-08-04 | 28.95 | 29.63 | 27.98 | 28.17 | +0.376% | 13,486 | -29.577% |
| 2025-08-01 | 29.65 | 29.65 | 27.89 | 28.07 | -7.996% | 17,336 | -29.313% |
| 2025-07-31 | 30.99 | 31.62 | 30.47 | 30.51 | -2.116% | 5,480 | -34.964% |
| 2025-07-30 | 30.84 | 31.76 | 30.36 | 31.17 | -0.729% | 6,521 | -36.341% |
| 2025-07-29 | 34.89 | 34.89 | 31.39 | 31.39 | -10.442% | 16,741 | -36.805% |
| 2025-07-28 | 35.56 | 35.89 | 34.88 | 35.05 | -3.151% | 28,839 | -43.403% |
| 2025-07-25 | 35.73 | 38.50 | 35.50 | 36.20 | +2.123% | 21,201 | -45.187% |
| 2025-07-24 | 34.34 | 35.50 | 33.25 | 35.44 | -2.436% | 17,008 | -44.023% |
| 2025-07-23 | 36.93 | 36.93 | 35.19 | 36.33 | -1.621% | 28,165 | -45.386% |
| 2025-07-22 | 36.01 | 38.47 | 34.74 | 36.93 | +6.132% | 19,601 | -46.272% |
| 2025-07-21 | 36.07 | 37.01 | 34.40 | 34.79 | -0.249% | 26,999 | -42.977% |
| 2025-07-18 | 31.68 | 35.46 | 30.50 | 34.88 | +12.347% | 44,218 | -43.119% |
| 2025-07-17 | 30.35 | 33.63 | 30.35 | 31.05 | +8.249% | 38,658 | -36.096% |
| 2025-07-16 | 29.87 | 29.87 | 27.00 | 28.68 | -3.982% | 24,079 | -30.825% |
| 2025-07-15 | 31.17 | 31.61 | 29.71 | 29.87 | -1.125% | 12,063 | -33.579% |
| 2025-07-14 | 31.07 | 31.07 | 29.71 | 30.21 | -5.712% | 22,218 | -34.326% |
| 2025-07-11 | 32.30 | 33.45 | 31.56 | 32.04 | -5.403% | 15,153 | -38.077% |
| 2025-07-10 | 32.87 | 34.04 | 32.82 | 33.87 | +3.105% | 24,601 | -41.423% |
| 2025-07-09 | 32.69 | 33.18 | 32.02 | 32.85 | +0.860% | 4,313 | -39.604% |
| 2025-07-08 | 31.37 | 33.06 | 31.02 | 32.57 | +5.988% | 15,355 | -39.085% |
| 2025-07-07 | 31.47 | 31.47 | 29.07 | 30.73 | -5.330% | 13,318 | -35.438% |
| 2025-07-03 | 32.10 | 33.09 | 32.10 | 32.46 | +3.475% | 11,567 | -38.879% |
| 2025-07-02 | 33.24 | 33.33 | 31.37 | 31.37 | -8.755% | 10,949 | -36.755% |
| 2025-07-01 | 33.03 | 34.38 | 31.63 | 34.38 | -3.913% | 25,191 | -42.292% |
| 2025-06-30 | 35.00 | 35.78 | 35.00 | 35.78 | +0.477% | 8,970 | -44.550% |
| 2025-06-27 | 36.58 | 36.58 | 33.80 | 35.61 | -3.260% | 13,450 | -44.285% |
| 2025-06-26 | 35.60 | 37.70 | 35.60 | 36.81 | +2.563% | 5,093 | -46.102% |
| 2025-06-25 | 36.24 | 36.25 | 34.58 | 35.89 | -0.993% | 3,497 | -44.720% |
| 2025-06-24 | 35.79 | 36.78 | 35.68 | 36.25 | +1.826% | 9,502 | -45.269% |
| 2025-06-23 | 34.50 | 36.79 | 34.50 | 35.60 | +0.821% | 33,228 | -44.270% |
| 2025-06-20 | 37.24 | 37.24 | 34.00 | 35.31 | -2.566% | 9,602 | -43.812% |
| 2025-06-18 | 34.15 | 36.64 | 34.15 | 36.24 | +5.502% | 11,160 | -45.254% |
| 2025-06-17 | 34.00 | 35.07 | 33.93 | 34.35 | -5.372% | 6,467 | -42.242% |
| 2025-06-16 | 35.40 | 37.30 | 35.40 | 36.30 | +5.554% | 7,398 | -45.344% |
| 2025-06-13 | 34.84 | 35.72 | 33.92 | 34.39 | -6.903% | 14,742 | -42.309% |
| 2025-06-12 | 37.17 | 38.20 | 36.59 | 36.94 | -4.523% | 7,388 | -46.291% |
| 2025-06-11 | 41.68 | 41.87 | 37.90 | 38.69 | -2.691% | 32,177 | -48.721% |
| 2025-06-10 | 40.90 | 41.42 | 38.90 | 39.76 | +0.252% | 17,772 | -50.101% |
| 2025-06-09 | 38.49 | 40.26 | 37.99 | 39.66 | +4.893% | 16,058 | -49.975% |
| 2025-06-06 | 37.39 | 38.28 | 36.30 | 37.81 | +1.531% | 20,830 | -47.527% |
| 2025-06-05 | 37.62 | 38.93 | 35.90 | 37.24 | -1.974% | 13,323 | -46.724% |
| 2025-06-04 | 38.55 | 38.68 | 37.51 | 37.99 | -4.930% | 8,263 | -47.776% |
| 2025-06-03 | 38.98 | 41.32 | 38.98 | 39.96 | +3.577% | 6,399 | -50.350% |
| 2025-06-02 | 39.64 | 39.64 | 36.99 | 38.58 | -5.948% | 7,251 | -48.574% |
| 2025-05-30 | 42.14 | 42.31 | 39.97 | 41.02 | -5.527% | 10,978 | -51.633% |
| 2025-05-29 | 47.65 | 47.65 | 43.42 | 43.42 | -6.563% | 14,606 | -54.307% |
| 2025-05-28 | 45.90 | 48.08 | 45.90 | 46.47 | +1.330% | 5,452 | -57.306% |
| 2025-05-27 | 43.87 | 45.86 | 42.77 | 45.86 | -3.290% | 18,416 | -56.738% |
| 2025-05-23 | 46.63 | 48.61 | 46.00 | 47.42 | -3.441% | 4,047 | -58.161% |
| 2025-05-22 | 49.74 | 50.14 | 48.67 | 49.11 | -5.321% | 5,555 | -59.601% |
| 2025-05-21 | 54.27 | 56.61 | 50.68 | 51.87 | -6.792% | 13,509 | -61.751% |
| 2025-05-20 | 55.31 | 56.66 | 53.34 | 55.65 | +8.501% | 12,149 | -64.349% |
| 2025-05-19 | 46.12 | 52.15 | 45.39 | 51.29 | +5.210% | 16,639 | -61.318% |
| 2025-05-16 | 47.23 | 48.75 | 47.17 | 48.75 | +6.645% | 3,256 | -59.303% |
| 2025-05-15 | 43.42 | 47.15 | 43.42 | 45.71 | +5.862% | 8,279 | -56.598% |
| 2025-05-14 | 39.80 | 44.36 | 39.80 | 43.18 | -0.519% | 4,077 | -54.054% |
| 2025-05-13 | 43.34 | 43.85 | 42.18 | 43.41 | +3.871% | 5,073 | -54.292% |
| 2025-05-12 | 42.40 | 42.76 | 41.66 | 41.79 | +4.445% | 3,084 | -52.523% |
| 2025-05-09 | 37.00 | 42.00 | 36.74 | 40.01 | +8.711% | 4,269 | -50.412% |
| 2025-05-08 | 33.03 | 37.56 | 32.23 | 36.80 | +15.605% | 1,215 | -46.093% |
| 2025-05-07 | 36.10 | 36.74 | 31.11 | 31.84 | -11.777% | 16,489 | -37.681% |
| 2025-05-06 | 36.52 | 37.02 | 35.62 | 36.09 | -1.184% | 6,032 | -45.021% |
| 2025-05-05 | 34.76 | 36.52 | 34.21 | 36.52 | -3.810% | 3,202 | -45.672% |
| 2025-05-02 | 38.49 | 38.69 | 36.04 | 37.97 | +0.489% | 5,742 | -47.741% |
| 2025-05-01 | 37.93 | 39.78 | 37.78 | 37.78 | +1.574% | 7,290 | -47.486% |
| 2025-04-30 | 32.98 | 37.46 | 32.47 | 37.19 | +5.182% | 6,790 | -46.659% |
| 2025-04-29 | 33.77 | 35.36 | 33.77 | 35.36 | +0.900% | 3,006 | -43.895% |
| 2025-04-28 | 33.74 | 35.05 | 33.03 | 35.05 | +9.883% | 3,895 | -43.390% |
| 2025-04-25 | 29.30 | 31.89 | 29.30 | 31.89 | +9.098% | 3,901 | -37.796% |
| 2025-04-24 | 28.74 | 29.23 | 28.74 | 29.23 | +3.989% | 208 | -32.136% |
| 2025-04-23 | 29.42 | 29.42 | 27.76 | 28.11 | +8.302% | 782 | -29.429% |
| 2025-04-22 | 27.03 | 27.03 | 25.96 | 25.96 | 0.000% | 314 | -23.570% |