SPAM
Themes Cybersecurity ETF
stockNASDAQETF
At CloseOct 2, 2026
47.77USD+0.629%(+0.30)1,514
SPAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.14 | 48.14 | 47.77 | 47.77 | +0.629% | 1,514 | 0.000% |
| 2026-10-01 | 47.09 | 47.55 | 47.09 | 47.47 | +0.751% | 2,027 | +0.629% |
| 2026-09-30 | 47.12 | 47.12 | 47.12 | 47.12 | +1.257% | 263 | +1.385% |
| 2026-09-29 | 46.24 | 46.53 | 46.24 | 46.53 | +0.314% | 743 | +2.659% |
| 2026-09-28 | 45.97 | 46.47 | 45.56 | 46.39 | +0.578% | 3,044 | +2.982% |
| 2026-09-25 | 46.53 | 46.59 | 46.12 | 46.12 | -3.293% | 2,335 | +3.577% |
| 2026-09-24 | 48.02 | 48.15 | 47.69 | 47.69 | -0.686% | 1,070 | +0.166% |
| 2026-09-23 | 47.16 | 48.02 | 47.16 | 48.02 | +1.494% | 1,567 | -0.521% |
| 2026-09-22 | 46.73 | 47.42 | 46.73 | 47.32 | +0.317% | 1,404 | +0.965% |
| 2026-09-21 | 46.69 | 47.17 | 46.69 | 47.17 | +3.725% | 538 | +1.285% |
| 2026-09-18 | 45.21 | 45.57 | 45.21 | 45.47 | -1.378% | 1,025 | +5.059% |
| 2026-09-17 | 46.11 | 46.11 | 46.11 | 46.11 | +0.993% | 146 | +3.611% |
| 2026-09-16 | 45.66 | 45.66 | 45.65 | 45.65 | -0.744% | 444 | +4.640% |
| 2026-09-15 | 45.14 | 46.00 | 45.14 | 46.00 | +1.150% | 584 | +3.862% |
| 2026-09-14 | 44.68 | 45.47 | 44.68 | 45.47 | +6.410% | 1,343 | +5.057% |
| 2026-09-11 | 42.78 | 42.78 | 42.63 | 42.73 | -0.736% | 23,076 | +11.791% |
| 2026-09-10 | 43.53 | 43.74 | 43.05 | 43.05 | -0.969% | 1,982 | +10.968% |
| 2026-09-09 | 43.44 | 43.47 | 43.44 | 43.47 | -0.045% | 454 | +9.893% |
| 2026-09-08 | 43.07 | 43.49 | 43.06 | 43.49 | -0.116% | 972 | +9.843% |
| 2026-09-04 | 43.54 | 43.54 | 43.54 | 43.54 | +0.270% | 162 | +9.717% |
| 2026-09-03 | 42.77 | 43.42 | 42.77 | 43.42 | +2.142% | 1,812 | +10.012% |
| 2026-09-02 | 42.51 | 42.51 | 42.51 | 42.51 | -1.912% | 298 | +12.369% |
| 2026-09-01 | 43.56 | 43.56 | 43.34 | 43.34 | -4.081% | 2,028 | +10.221% |
| 2026-08-31 | 44.59 | 45.19 | 44.59 | 45.19 | +1.136% | 22,315 | +5.722% |
| 2026-08-28 | 44.67 | 44.76 | 44.63 | 44.68 | -2.618% | 1,741 | +6.924% |
| 2026-08-27 | 44.65 | 45.88 | 44.63 | 45.88 | +7.139% | 3,563 | +4.125% |
| 2026-08-26 | 42.06 | 42.86 | 42.06 | 42.82 | +1.291% | 2,272 | +11.559% |
| 2026-08-25 | 42.61 | 42.61 | 41.89 | 42.28 | -1.309% | 4,143 | +12.999% |
| 2026-08-24 | 42.74 | 42.84 | 42.74 | 42.84 | -1.964% | 583 | +11.520% |
| 2026-08-21 | 43.31 | 43.70 | 43.31 | 43.70 | +1.024% | 1,952 | +9.330% |
| 2026-08-20 | 43.66 | 43.66 | 43.25 | 43.25 | -2.540% | 1,593 | +10.449% |
| 2026-08-19 | 44.99 | 44.99 | 43.86 | 44.38 | -2.250% | 1,699 | +7.643% |
| 2026-08-18 | 45.28 | 45.40 | 45.27 | 45.40 | -1.059% | 6,105 | +5.221% |
| 2026-08-17 | 46.84 | 46.84 | 45.87 | 45.89 | -2.327% | 2,637 | +4.107% |
| 2026-08-14 | 46.98 | 47.02 | 46.98 | 46.98 | -1.520% | 1,500 | +1.684% |
| 2026-08-13 | 47.09 | 47.71 | 46.87 | 47.71 | +2.120% | 2,295 | +0.139% |
| 2026-08-12 | 46.42 | 46.72 | 46.42 | 46.72 | +1.862% | 1,887 | +2.262% |
| 2026-08-11 | 45.73 | 45.88 | 45.62 | 45.86 | +0.525% | 3,117 | +4.166% |
| 2026-08-10 | 44.50 | 45.86 | 44.50 | 45.62 | +2.573% | 2,126 | +4.713% |
| 2026-08-07 | 44.56 | 44.56 | 44.01 | 44.48 | +1.577% | 1,285 | +7.407% |
| 2026-08-06 | 43.97 | 43.97 | 43.71 | 43.79 | -0.924% | 880 | +9.101% |
| 2026-08-05 | 44.61 | 44.61 | 44.20 | 44.20 | +0.612% | 953 | +8.092% |
| 2026-08-04 | 43.55 | 43.93 | 43.44 | 43.93 | +4.055% | 2,314 | +8.754% |
| 2026-08-03 | 42.06 | 42.21 | 42.06 | 42.21 | +2.827% | 4,106 | +13.164% |
| 2026-07-31 | 40.86 | 41.05 | 40.63 | 41.05 | +1.635% | 1,029 | +16.363% |
| 2026-07-30 | 39.80 | 40.39 | 39.69 | 40.39 | +1.775% | 1,969 | +18.265% |
| 2026-07-29 | 40.07 | 40.47 | 39.69 | 39.69 | -1.309% | 468 | +20.365% |
| 2026-07-28 | 39.27 | 40.22 | 39.27 | 40.22 | -0.665% | 567 | +18.789% |
| 2026-07-27 | 40.98 | 40.98 | 40.48 | 40.48 | +0.732% | 687 | +17.999% |
| 2026-07-24 | 40.06 | 40.46 | 40.06 | 40.19 | +0.363% | 2,296 | +18.863% |
| 2026-07-23 | 40.05 | 40.05 | 40.05 | 40.05 | -2.345% | 222 | +19.294% |
| 2026-07-22 | 41.71 | 41.71 | 41.01 | 41.01 | -1.877% | 1,569 | +16.497% |
| 2026-07-21 | 41.80 | 41.80 | 41.56 | 41.79 | -1.332% | 1,787 | +14.310% |
| 2026-07-20 | 43.04 | 43.05 | 42.36 | 42.36 | -0.634% | 1,302 | +12.788% |
| 2026-07-17 | 41.65 | 42.63 | 41.53 | 42.63 | +0.665% | 812 | +12.072% |
| 2026-07-16 | 43.25 | 43.25 | 42.34 | 42.34 | -1.928% | 676 | +12.818% |
| 2026-07-15 | 44.58 | 44.62 | 43.16 | 43.18 | -2.051% | 1,589 | +10.643% |
| 2026-07-14 | 43.94 | 44.22 | 43.82 | 44.08 | +4.312% | 2,342 | +8.374% |
| 2026-07-13 | 42.18 | 42.26 | 42.16 | 42.26 | -0.151% | 987 | +13.047% |
| 2026-07-10 | 43.55 | 43.55 | 42.32 | 42.32 | -2.737% | 495 | +12.875% |
| 2026-07-09 | 43.29 | 43.51 | 43.11 | 43.51 | +2.500% | 3,404 | +9.786% |
| 2026-07-08 | 42.04 | 42.45 | 42.04 | 42.45 | -0.587% | 897 | +12.530% |
| 2026-07-07 | 42.54 | 43.68 | 42.54 | 42.70 | -1.195% | 1,309 | +11.870% |
| 2026-07-06 | 43.11 | 43.22 | 43.00 | 43.22 | +2.575% | 1,706 | +10.533% |
| 2026-07-02 | 42.57 | 42.95 | 42.01 | 42.13 | -0.816% | 2,877 | +13.379% |
| 2026-07-01 | 42.48 | 42.48 | 42.48 | 42.48 | +0.906% | 257 | +12.453% |
| 2026-06-30 | 41.00 | 42.10 | 41.00 | 42.10 | +2.412% | 1,141 | +13.472% |
| 2026-06-29 | 41.11 | 41.11 | 41.11 | 41.11 | +4.532% | 288 | +16.209% |
| 2026-06-26 | 38.73 | 39.33 | 38.73 | 39.33 | +2.943% | 1,212 | +21.476% |
| 2026-06-25 | 38.20 | 38.20 | 38.20 | 38.20 | +0.466% | 253 | +25.050% |
| 2026-06-24 | 38.38 | 38.38 | 37.97 | 38.02 | -0.017% | 1,081 | +25.633% |
| 2026-06-23 | 37.14 | 38.25 | 36.97 | 38.03 | +0.758% | 4,704 | +25.611% |
| 2026-06-22 | 37.91 | 37.96 | 37.64 | 37.75 | -0.989% | 818 | +26.564% |
| 2026-06-18 | 37.87 | 38.12 | 37.68 | 38.12 | -0.080% | 2,457 | +25.312% |
| 2026-06-17 | 38.57 | 38.57 | 38.15 | 38.15 | -0.910% | 910 | +25.211% |
| 2026-06-16 | 38.50 | 38.50 | 38.50 | 38.50 | -0.765% | 288 | +24.073% |
| 2026-06-15 | 38.98 | 39.05 | 38.49 | 38.80 | +1.346% | 11,961 | +23.123% |
| 2026-06-12 | 38.08 | 38.55 | 38.05 | 38.28 | +0.110% | 1,370 | +24.780% |
| 2026-06-11 | 37.29 | 38.24 | 37.29 | 38.24 | +1.916% | 1,679 | +24.917% |
| 2026-06-10 | 38.60 | 38.60 | 37.52 | 37.52 | -1.599% | 1,699 | +27.311% |
| 2026-06-09 | 38.04 | 38.13 | 38.04 | 38.13 | -1.462% | 564 | +25.276% |
| 2026-06-08 | 39.08 | 39.24 | 38.60 | 38.70 | -0.989% | 2,109 | +23.444% |
| 2026-06-05 | 40.08 | 40.08 | 38.94 | 39.09 | -4.436% | 8,773 | +22.224% |
| 2026-06-04 | 40.63 | 40.98 | 40.63 | 40.90 | -0.233% | 897 | +16.802% |
| 2026-06-03 | 41.95 | 41.95 | 40.96 | 41.00 | -2.702% | 4,015 | +16.530% |
| 2026-06-02 | 41.52 | 42.15 | 40.55 | 42.13 | -1.230% | 12,979 | +13.382% |
| 2026-06-01 | 41.55 | 42.76 | 41.41 | 42.66 | +6.352% | 20,264 | +11.987% |
| 2026-05-29 | 38.83 | 40.17 | 38.76 | 40.11 | +5.432% | 14,728 | +19.101% |
| 2026-05-28 | 37.42 | 38.30 | 37.42 | 38.04 | +2.200% | 1,225 | +25.570% |
| 2026-05-27 | 37.59 | 37.59 | 37.08 | 37.23 | -3.886% | 2,890 | +28.333% |
| 2026-05-26 | 38.25 | 38.96 | 38.19 | 38.73 | +0.983% | 12,076 | +23.346% |
| 2026-05-22 | 38.11 | 38.38 | 38.01 | 38.35 | +2.600% | 7,194 | +24.559% |
| 2026-05-21 | 37.07 | 37.38 | 37.07 | 37.38 | +0.769% | 3,196 | +27.797% |
| 2026-05-20 | 36.39 | 37.10 | 36.39 | 37.10 | +1.375% | 782 | +28.781% |
| 2026-05-19 | 36.91 | 36.91 | 36.57 | 36.59 | -0.219% | 1,294 | +30.552% |
| 2026-05-18 | 36.60 | 36.67 | 36.24 | 36.67 | +2.181% | 2,324 | +30.266% |
| 2026-05-15 | 35.37 | 36.07 | 35.37 | 35.89 | +1.392% | 7,686 | +33.106% |
| 2026-05-14 | 34.70 | 35.73 | 34.70 | 35.40 | +1.770% | 4,460 | +34.959% |
| 2026-05-13 | 34.46 | 34.78 | 34.46 | 34.78 | +1.245% | 3,867 | +37.348% |
| 2026-05-12 | 34.31 | 34.36 | 34.30 | 34.35 | -1.352% | 1,910 | +39.057% |
| 2026-05-11 | 34.89 | 35.16 | 34.65 | 34.83 | -0.515% | 3,098 | +37.177% |
| 2026-05-08 | 34.58 | 35.01 | 34.49 | 35.01 | +2.606% | 988 | +36.470% |
| 2026-05-07 | 34.29 | 34.34 | 33.78 | 34.12 | +0.035% | 1,535 | +40.027% |
| 2026-05-06 | 34.10 | 34.10 | 34.10 | 34.10 | +1.662% | 62 | +40.076% |
| 2026-05-05 | 33.21 | 33.55 | 33.21 | 33.55 | +1.681% | 759 | +42.405% |
| 2026-05-04 | 33.02 | 33.21 | 32.91 | 32.99 | +2.599% | 4,876 | +44.799% |
| 2026-05-01 | 32.07 | 32.16 | 32.07 | 32.16 | +2.830% | 487 | +48.562% |
| 2026-04-30 | 31.27 | 31.27 | 31.27 | 31.27 | -1.223% | 494 | +52.767% |
| 2026-04-29 | 31.41 | 31.73 | 31.41 | 31.66 | +1.347% | 677 | +50.899% |
| 2026-04-28 | 31.24 | 31.24 | 31.24 | 31.24 | -1.100% | 31 | +52.931% |
| 2026-04-27 | 31.58 | 31.59 | 31.58 | 31.59 | +0.548% | 422 | +51.249% |
| 2026-04-24 | 31.42 | 31.42 | 31.30 | 31.41 | -0.102% | 1,161 | +52.077% |
| 2026-04-23 | 31.68 | 31.68 | 31.45 | 31.45 | -3.174% | 1,617 | +51.922% |
| 2026-04-22 | 32.53 | 32.53 | 32.48 | 32.48 | +0.467% | 1,574 | +47.100% |
| 2026-04-21 | 32.41 | 32.41 | 32.27 | 32.33 | +1.699% | 923 | +47.786% |
| 2026-04-20 | 31.63 | 31.79 | 31.63 | 31.79 | +1.083% | 451 | +50.297% |
| 2026-04-17 | 31.44 | 31.44 | 31.44 | 31.44 | +0.381% | 241 | +51.925% |
| 2026-04-16 | 30.93 | 31.32 | 30.93 | 31.32 | +2.453% | 984 | +52.504% |
| 2026-04-15 | 30.26 | 30.57 | 30.26 | 30.57 | +3.137% | 1,265 | +56.245% |
| 2026-04-14 | 29.64 | 29.64 | 29.64 | 29.64 | -0.001% | 329 | +61.147% |
| 2026-04-13 | 29.35 | 29.66 | 29.32 | 29.65 | +4.624% | 4,719 | +61.145% |
| 2026-04-10 | 28.34 | 28.34 | 28.34 | 28.34 | -3.793% | 185 | +68.597% |
| 2026-04-09 | 29.39 | 29.45 | 29.11 | 29.45 | -3.892% | 4,799 | +62.201% |
| 2026-04-08 | 30.64 | 30.64 | 30.64 | 30.64 | +1.062% | 347 | +55.888% |
| 2026-04-07 | 30.12 | 30.32 | 30.12 | 30.32 | +1.530% | 503 | +57.543% |
| 2026-04-06 | 29.71 | 29.87 | 29.70 | 29.87 | +0.222% | 1,145 | +59.953% |
| 2026-04-02 | 29.80 | 29.80 | 29.80 | 29.80 | +1.803% | 28 | +60.308% |
| 2026-04-01 | 29.26 | 29.27 | 29.26 | 29.27 | +1.491% | 469 | +63.198% |
| 2026-03-31 | 28.84 | 28.84 | 28.84 | 28.84 | +3.781% | 98 | +65.631% |
| 2026-03-30 | 27.71 | 27.79 | 27.71 | 27.79 | -0.762% | 372 | +71.893% |
| 2026-03-27 | 28.06 | 28.06 | 28.00 | 28.00 | -3.988% | 820 | +70.583% |
| 2026-03-26 | 29.17 | 29.17 | 29.17 | 29.17 | -1.114% | 63 | +63.780% |
| 2026-03-25 | 29.53 | 29.53 | 29.50 | 29.50 | +0.713% | 346 | +61.956% |
| 2026-03-24 | 29.30 | 29.30 | 29.29 | 29.29 | -2.987% | 610 | +63.111% |
| 2026-03-23 | 30.38 | 30.38 | 30.16 | 30.19 | +1.925% | 729 | +58.239% |
| 2026-03-20 | 29.62 | 29.62 | 29.62 | 29.62 | -2.458% | 96 | +61.285% |
| 2026-03-19 | 30.37 | 30.37 | 30.37 | 30.37 | +0.386% | 238 | +57.321% |
| 2026-03-18 | 30.63 | 30.63 | 30.25 | 30.25 | +0.689% | 324 | +57.928% |
| 2026-03-17 | 30.04 | 30.04 | 30.04 | 30.04 | -0.241% | 59 | +59.015% |
| 2026-03-16 | 30.10 | 30.11 | 30.10 | 30.11 | +0.326% | 217 | +58.632% |
| 2026-03-13 | 29.95 | 30.02 | 29.92 | 30.02 | +0.774% | 647 | +59.149% |
| 2026-03-12 | 29.86 | 29.86 | 29.79 | 29.79 | -0.996% | 450 | +60.381% |
| 2026-03-11 | 30.09 | 30.09 | 30.09 | 30.09 | +1.401% | 116 | +58.783% |
| 2026-03-10 | 29.67 | 29.67 | 29.67 | 29.67 | -0.629% | 27 | +61.007% |
| 2026-03-09 | 29.85 | 29.86 | 29.85 | 29.86 | +0.798% | 219 | +59.995% |
| 2026-03-06 | 29.48 | 29.76 | 29.48 | 29.62 | -0.065% | 3,570 | +61.272% |
| 2026-03-05 | 29.64 | 29.64 | 29.64 | 29.64 | +1.078% | 124 | +61.167% |
| 2026-03-04 | 29.18 | 29.32 | 29.18 | 29.32 | +1.820% | 1,143 | +62.905% |
| 2026-03-03 | 27.94 | 28.96 | 27.94 | 28.80 | +0.387% | 743 | +65.869% |
| 2026-03-02 | 28.69 | 28.69 | 28.69 | 28.69 | +0.156% | 86 | +66.511% |
| 2026-02-27 | 28.48 | 28.65 | 28.48 | 28.65 | -3.339% | 5,973 | +66.770% |
| 2026-02-26 | 29.05 | 29.71 | 29.05 | 29.64 | +2.676% | 9,497 | +61.201% |
| 2026-02-25 | 28.18 | 28.86 | 28.18 | 28.86 | +3.579% | 297 | +65.514% |
| 2026-02-24 | 27.87 | 27.87 | 27.87 | 27.87 | +1.578% | 39 | +71.439% |
| 2026-02-23 | 27.47 | 27.47 | 27.43 | 27.43 | -4.123% | 2,945 | +74.144% |
| 2026-02-20 | 29.69 | 29.69 | 28.61 | 28.61 | -4.548% | 1,545 | +66.963% |
| 2026-02-19 | 29.98 | 29.98 | 29.98 | 29.98 | +0.272% | 93 | +59.369% |
| 2026-02-18 | 29.89 | 29.89 | 29.89 | 29.89 | +0.650% | 219 | +59.803% |
| 2026-02-17 | 29.70 | 29.70 | 29.70 | 29.70 | -2.322% | 40 | +60.842% |
| 2026-02-13 | 30.41 | 30.41 | 30.41 | 30.41 | +2.913% | 120 | +57.108% |
| 2026-02-12 | 29.77 | 30.02 | 29.55 | 29.55 | -0.640% | 2,082 | +61.684% |
| 2026-02-11 | 29.49 | 29.74 | 29.43 | 29.74 | -1.453% | 944 | +60.649% |
| 2026-02-10 | 30.18 | 30.18 | 30.18 | 30.18 | +0.842% | 373 | +58.316% |
| 2026-02-09 | 29.66 | 29.92 | 29.66 | 29.92 | +2.738% | 1,080 | +59.648% |
| 2026-02-06 | 28.87 | 29.13 | 28.87 | 29.13 | +3.964% | 1,694 | +64.020% |
| 2026-02-05 | 28.82 | 28.82 | 28.02 | 28.02 | -3.386% | 1,040 | +70.523% |
| 2026-02-04 | 29.04 | 29.04 | 28.73 | 29.00 | -1.241% | 828 | +64.748% |
| 2026-02-03 | 30.24 | 30.24 | 29.12 | 29.36 | -3.710% | 2,051 | +62.704% |
| 2026-02-02 | 30.64 | 30.64 | 30.49 | 30.49 | +0.225% | 821 | +56.668% |
| 2026-01-30 | 30.86 | 30.86 | 30.42 | 30.42 | -1.153% | 1,150 | +57.021% |
| 2026-01-29 | 31.55 | 31.55 | 30.71 | 30.78 | -3.569% | 1,609 | +55.210% |
| 2026-01-28 | 32.00 | 32.00 | 31.92 | 31.92 | -0.882% | 437 | +49.670% |
| 2026-01-27 | 32.16 | 32.20 | 32.16 | 32.20 | +1.073% | 489 | +48.350% |
| 2026-01-26 | 31.75 | 31.86 | 31.75 | 31.86 | +1.000% | 548 | +49.942% |
| 2026-01-23 | 31.81 | 31.81 | 31.55 | 31.55 | +0.417% | 1,397 | +51.440% |
| 2026-01-22 | 31.32 | 31.41 | 31.32 | 31.41 | +1.521% | 771 | +52.072% |
| 2026-01-21 | 30.89 | 30.94 | 30.69 | 30.94 | +0.455% | 2,022 | +54.386% |
| 2026-01-20 | 31.00 | 31.00 | 30.80 | 30.80 | -2.761% | 684 | +55.088% |
| 2026-01-16 | 31.47 | 31.70 | 31.39 | 31.68 | +0.162% | 3,602 | +50.806% |
| 2026-01-15 | 31.82 | 31.86 | 31.63 | 31.63 | +0.163% | 1,482 | +51.050% |
| 2026-01-14 | 31.46 | 31.57 | 31.46 | 31.57 | -0.127% | 770 | +51.297% |
| 2026-01-13 | 32.12 | 32.12 | 31.61 | 31.61 | -1.332% | 643 | +51.105% |
| 2026-01-12 | 32.01 | 32.04 | 32.01 | 32.04 | +1.222% | 507 | +49.092% |
| 2026-01-09 | 31.70 | 31.70 | 31.66 | 31.66 | +0.205% | 473 | +50.914% |
| 2026-01-08 | 31.59 | 31.59 | 31.59 | 31.59 | -0.291% | 411 | +51.224% |
| 2026-01-07 | 31.60 | 31.69 | 31.60 | 31.68 | +1.525% | 1,415 | +50.784% |
| 2026-01-06 | 31.21 | 31.21 | 31.21 | 31.21 | +1.202% | 194 | +53.084% |
| 2026-01-05 | 30.92 | 30.99 | 30.84 | 30.84 | +1.642% | 1,121 | +54.925% |
| 2026-01-02 | 30.27 | 30.34 | 30.26 | 30.34 | -1.006% | 3,327 | +57.468% |
| 2025-12-31 | 30.95 | 30.95 | 30.62 | 30.65 | -1.072% | 1,551 | +55.885% |
| 2025-12-30 | 31.00 | 31.01 | 30.98 | 30.98 | -0.313% | 1,299 | +54.214% |
| 2025-12-29 | 31.45 | 31.46 | 31.04 | 31.07 | -0.983% | 6,468 | +53.731% |
| 2025-12-26 | 31.38 | 31.38 | 31.38 | 31.38 | -0.060% | 410 | +52.219% |
| 2025-12-24 | 31.40 | 31.40 | 31.40 | 31.40 | -0.127% | 49 | +52.128% |
| 2025-12-23 | 31.71 | 31.71 | 31.37 | 31.44 | -1.256% | 2,797 | +51.935% |
| 2025-12-22 | 31.96 | 32.01 | 31.75 | 31.84 | +0.972% | 7,859 | +50.027% |
| 2025-12-19 | 31.48 | 31.54 | 31.48 | 31.54 | +0.645% | 1,207 | +51.485% |
| 2025-12-18 | 31.39 | 31.39 | 31.27 | 31.33 | +0.448% | 1,216 | +52.462% |
| 2025-12-17 | 31.19 | 31.19 | 31.19 | 31.19 | -1.633% | 59 | +53.145% |
| 2025-12-16 | 31.71 | 31.71 | 31.71 | 31.71 | -0.292% | 82 | +50.643% |
| 2025-12-15 | 32.02 | 32.02 | 31.80 | 31.80 | -2.144% | 949 | +50.202% |
| 2025-12-12 | 32.50 | 32.50 | 32.50 | 32.50 | -1.013% | 15 | +46.981% |
| 2025-12-11 | 32.83 | 32.83 | 32.83 | 32.83 | -0.315% | 385 | +45.493% |
| 2025-12-10 | 32.52 | 33.06 | 32.52 | 32.94 | +0.428% | 757 | +45.034% |
| 2025-12-09 | 32.79 | 32.81 | 32.79 | 32.80 | +0.307% | 1,137 | +45.655% |
| 2025-12-08 | 32.53 | 32.70 | 32.53 | 32.70 | +0.514% | 274 | +46.102% |
| 2025-12-05 | 32.61 | 32.61 | 32.49 | 32.53 | -1.435% | 1,189 | +46.853% |
| 2025-12-04 | 32.97 | 33.03 | 32.97 | 33.00 | +0.890% | 964 | +44.745% |
| 2025-12-03 | 32.71 | 32.71 | 32.71 | 32.71 | +0.992% | 191 | +46.034% |
| 2025-12-02 | 32.39 | 32.39 | 32.39 | 32.39 | +0.370% | 71 | +47.482% |
| 2025-12-01 | 32.28 | 32.28 | 32.27 | 32.27 | -0.355% | 218 | +48.028% |
| 2025-11-28 | 32.39 | 32.39 | 32.39 | 32.39 | +0.552% | 110 | +47.503% |
| 2025-11-26 | 32.21 | 32.21 | 32.21 | 32.21 | -0.848% | 448 | +48.318% |
| 2025-11-25 | 32.37 | 32.48 | 32.37 | 32.48 | +1.354% | 588 | +47.059% |
| 2025-11-24 | 31.78 | 32.05 | 31.71 | 32.05 | +1.087% | 1,535 | +49.050% |
| 2025-11-21 | 31.26 | 31.71 | 31.26 | 31.71 | +1.151% | 567 | +50.670% |
| 2025-11-20 | 32.49 | 32.50 | 31.35 | 31.35 | -2.683% | 2,544 | +52.403% |
| 2025-11-19 | 32.29 | 32.29 | 32.21 | 32.21 | -0.426% | 221 | +48.315% |
| 2025-11-18 | 32.43 | 32.43 | 32.35 | 32.35 | -0.100% | 553 | +47.683% |
| 2025-11-17 | 32.88 | 32.88 | 32.38 | 32.38 | -1.716% | 1,298 | +47.535% |
| 2025-11-14 | 32.65 | 32.98 | 32.65 | 32.95 | -0.544% | 1,960 | +45.003% |
| 2025-11-13 | 33.84 | 33.84 | 33.04 | 33.13 | -2.777% | 1,875 | +44.215% |
| 2025-11-12 | 34.29 | 34.29 | 34.07 | 34.07 | -1.943% | 1,292 | +40.211% |
| 2025-11-11 | 34.83 | 34.83 | 34.69 | 34.75 | +0.000% | 730 | +37.486% |
| 2025-11-10 | 34.78 | 34.80 | 34.73 | 34.75 | +1.369% | 721 | +37.487% |
| 2025-11-07 | 34.28 | 34.28 | 34.28 | 34.28 | +1.854% | 288 | +39.369% |
| 2025-11-06 | 33.25 | 33.65 | 33.25 | 33.65 | -1.562% | 392 | +41.953% |
| 2025-11-05 | 33.95 | 34.22 | 33.95 | 34.19 | +1.362% | 563 | +39.735% |
| 2025-11-04 | 34.03 | 34.04 | 33.73 | 33.73 | -2.849% | 511 | +41.639% |
| 2025-11-03 | 35.11 | 35.11 | 34.65 | 34.72 | -0.925% | 12,908 | +37.604% |
| 2025-10-31 | 34.95 | 35.04 | 34.80 | 35.04 | +1.638% | 2,919 | +36.331% |
| 2025-10-30 | 34.64 | 34.64 | 34.48 | 34.48 | +0.099% | 737 | +38.564% |
| 2025-10-29 | 34.67 | 34.78 | 34.44 | 34.44 | -4.121% | 4,298 | +38.702% |
| 2025-10-28 | 35.99 | 36.19 | 35.92 | 35.92 | +0.186% | 641 | +32.986% |
| 2025-10-27 | 35.94 | 35.95 | 35.81 | 35.86 | +0.825% | 2,184 | +33.234% |
| 2025-10-24 | 35.40 | 35.56 | 35.40 | 35.56 | +1.159% | 747 | +34.333% |
| 2025-10-23 | 35.05 | 35.15 | 35.05 | 35.15 | +2.235% | 425 | +35.890% |
| 2025-10-22 | 34.41 | 34.41 | 34.39 | 34.39 | -1.617% | 177 | +38.927% |
| 2025-10-21 | 34.88 | 34.95 | 34.88 | 34.95 | +0.119% | 745 | +36.681% |
| 2025-10-20 | 34.76 | 34.91 | 34.76 | 34.91 | +1.409% | 426 | +36.844% |
| 2025-10-17 | 34.52 | 34.52 | 34.22 | 34.42 | -0.786% | 998 | +38.772% |
| 2025-10-16 | 35.29 | 35.29 | 34.70 | 34.70 | -0.900% | 641 | +37.681% |
| 2025-10-15 | 35.28 | 35.36 | 34.80 | 35.01 | -0.521% | 18,406 | +36.442% |
| 2025-10-14 | 35.13 | 35.36 | 35.13 | 35.20 | -1.275% | 858 | +35.731% |
| 2025-10-13 | 35.65 | 35.65 | 35.65 | 35.65 | +1.523% | 184 | +34.001% |
| 2025-10-10 | 36.18 | 36.18 | 35.12 | 35.12 | -3.208% | 2,570 | +36.042% |
| 2025-10-09 | 36.17 | 36.28 | 36.17 | 36.28 | +0.228% | 1,224 | +31.678% |
| 2025-10-08 | 36.05 | 36.20 | 36.05 | 36.20 | +1.976% | 396 | +31.979% |
| 2025-10-07 | 35.50 | 35.50 | 35.50 | 35.50 | -1.931% | 532 | +34.587% |
| 2025-10-06 | 36.25 | 36.42 | 36.19 | 36.19 | +0.832% | 1,111 | +31.989% |
| 2025-10-03 | 36.09 | 36.09 | 35.90 | 35.90 | +0.156% | 353 | +33.087% |
| 2025-10-02 | 35.42 | 35.88 | 35.42 | 35.84 | +1.701% | 1,718 | +33.295% |
| 2025-10-01 | 35.00 | 35.24 | 34.84 | 35.24 | +0.535% | 1,596 | +35.562% |
| 2025-09-30 | 35.03 | 35.08 | 34.91 | 35.05 | -0.553% | 719 | +36.288% |
| 2025-09-29 | 35.32 | 35.36 | 35.20 | 35.25 | +0.551% | 1,007 | +35.535% |
| 2025-09-26 | 34.84 | 35.05 | 34.84 | 35.05 | +0.639% | 372 | +36.282% |
| 2025-09-25 | 34.61 | 34.86 | 34.61 | 34.83 | -0.638% | 2,303 | +37.153% |
| 2025-09-24 | 35.06 | 35.06 | 35.05 | 35.05 | +0.003% | 486 | +36.277% |
| 2025-09-23 | 34.98 | 35.13 | 34.98 | 35.05 | -1.385% | 927 | +36.281% |
| 2025-09-22 | 34.90 | 35.65 | 34.90 | 35.55 | +1.183% | 638 | +34.393% |
| 2025-09-19 | 35.13 | 35.13 | 35.13 | 35.13 | +0.805% | 108 | +35.983% |
| 2025-09-18 | 34.59 | 34.85 | 34.59 | 34.85 | +2.140% | 451 | +37.077% |
| 2025-09-17 | 34.12 | 34.12 | 34.12 | 34.12 | +0.699% | 267 | +40.011% |
| 2025-09-16 | 33.78 | 33.88 | 33.75 | 33.88 | -0.230% | 1,169 | +40.989% |
| 2025-09-15 | 33.97 | 33.97 | 33.93 | 33.96 | +0.627% | 685 | +40.665% |
| 2025-09-12 | 33.77 | 33.79 | 33.75 | 33.75 | -0.528% | 968 | +41.546% |
| 2025-09-11 | 33.48 | 33.93 | 33.48 | 33.93 | +1.740% | 429 | +40.799% |
| 2025-09-10 | 33.52 | 33.52 | 33.35 | 33.35 | -0.949% | 530 | +43.249% |
| 2025-09-09 | 33.51 | 33.67 | 33.35 | 33.67 | +3.113% | 4,511 | +41.889% |
| 2025-09-08 | 32.65 | 32.65 | 32.65 | 32.65 | +0.830% | 137 | +46.306% |
| 2025-09-05 | 32.38 | 32.38 | 32.38 | 32.38 | +1.213% | 30 | +47.521% |
| 2025-09-04 | 32.00 | 32.00 | 32.00 | 32.00 | -0.562% | 199 | +49.311% |
| 2025-09-03 | 32.18 | 32.18 | 32.18 | 32.18 | -0.384% | 117 | +48.472% |
| 2025-09-02 | 32.30 | 32.30 | 32.30 | 32.30 | -1.669% | 110 | +47.901% |
| 2025-08-29 | 32.85 | 32.85 | 32.85 | 32.85 | +0.463% | 131 | +45.432% |
| 2025-08-28 | 32.70 | 32.70 | 32.70 | 32.70 | +0.815% | 128 | +46.105% |
| 2025-08-27 | 32.54 | 32.54 | 32.42 | 32.43 | +1.430% | 1,053 | +47.296% |
| 2025-08-26 | 31.94 | 31.98 | 31.94 | 31.98 | -0.151% | 2,034 | +49.403% |
| 2025-08-25 | 32.02 | 32.02 | 32.02 | 32.02 | -0.902% | 29 | +49.176% |
| 2025-08-22 | 31.76 | 32.32 | 31.76 | 32.32 | +2.161% | 286 | +47.831% |
| 2025-08-21 | 31.63 | 31.63 | 31.63 | 31.63 | -0.586% | 28 | +51.025% |
| 2025-08-20 | 31.82 | 31.82 | 31.82 | 31.82 | -0.194% | 117 | +50.141% |
| 2025-08-19 | 31.84 | 31.88 | 31.80 | 31.88 | -0.471% | 763 | +49.849% |
| 2025-08-18 | 31.88 | 32.05 | 31.88 | 32.03 | +0.492% | 431 | +49.144% |
| 2025-08-15 | 31.80 | 31.87 | 31.80 | 31.87 | +1.131% | 278 | +49.878% |
| 2025-08-14 | 31.63 | 31.63 | 31.52 | 31.52 | -2.299% | 287 | +51.573% |
| 2025-08-13 | 31.93 | 32.26 | 31.93 | 32.26 | +1.762% | 303 | +48.089% |
| 2025-08-12 | 31.16 | 31.70 | 31.16 | 31.70 | +2.562% | 504 | +50.699% |
| 2025-08-11 | 30.91 | 30.91 | 30.91 | 30.91 | -0.425% | 197 | +54.560% |
| 2025-08-08 | 31.26 | 31.26 | 31.04 | 31.04 | -1.152% | 764 | +53.903% |
| 2025-08-07 | 31.18 | 31.40 | 31.18 | 31.40 | -1.458% | 2,248 | +52.131% |
| 2025-08-06 | 31.50 | 31.87 | 31.50 | 31.87 | +0.841% | 258 | +49.913% |
| 2025-08-05 | 31.66 | 31.66 | 31.60 | 31.60 | -0.959% | 285 | +51.174% |
| 2025-08-04 | 31.75 | 31.91 | 31.75 | 31.91 | +2.037% | 125 | +49.725% |
| 2025-08-01 | 31.70 | 31.70 | 30.91 | 31.27 | -1.993% | 1,468 | +52.775% |
| 2025-07-31 | 32.11 | 32.11 | 31.91 | 31.91 | -0.738% | 434 | +49.730% |
| 2025-07-30 | 32.50 | 32.50 | 32.14 | 32.14 | -1.147% | 1,148 | +48.625% |
| 2025-07-29 | 32.46 | 32.52 | 32.45 | 32.52 | -0.312% | 688 | +46.920% |
| 2025-07-28 | 32.62 | 32.62 | 32.62 | 32.62 | -0.507% | 274 | +46.461% |
| 2025-07-25 | 32.94 | 32.99 | 32.78 | 32.78 | +0.170% | 2,213 | +45.718% |
| 2025-07-24 | 32.73 | 32.73 | 32.73 | 32.73 | -0.301% | 12 | +45.966% |
| 2025-07-23 | 32.88 | 32.88 | 32.81 | 32.83 | +0.711% | 2,077 | +45.527% |
| 2025-07-22 | 32.85 | 32.85 | 32.59 | 32.59 | -0.326% | 1,221 | +46.562% |
| 2025-07-21 | 32.85 | 32.85 | 32.70 | 32.70 | +0.572% | 366 | +46.084% |
| 2025-07-18 | 32.46 | 32.58 | 32.46 | 32.52 | +0.129% | 745 | +46.919% |
| 2025-07-17 | 32.39 | 32.60 | 32.39 | 32.47 | +0.727% | 401 | +47.109% |
| 2025-07-16 | 32.20 | 32.30 | 32.00 | 32.24 | +0.337% | 1,182 | +48.179% |
| 2025-07-15 | 32.28 | 32.30 | 32.13 | 32.13 | +0.053% | 2,282 | +48.679% |
| 2025-07-14 | 31.64 | 32.11 | 31.64 | 32.11 | +2.160% | 402 | +48.757% |
| 2025-07-11 | 31.44 | 31.44 | 31.44 | 31.44 | -2.163% | 175 | +51.970% |
| 2025-07-10 | 32.13 | 32.13 | 32.13 | 32.13 | -3.235% | 198 | +48.683% |
| 2025-07-09 | 33.16 | 33.20 | 33.16 | 33.20 | +0.680% | 499 | +43.873% |
| 2025-07-08 | 32.98 | 32.98 | 32.98 | 32.98 | -0.141% | 247 | +44.851% |
| 2025-07-07 | 33.03 | 33.03 | 33.03 | 33.03 | -0.860% | 369 | +44.647% |
| 2025-07-03 | 33.28 | 33.31 | 33.28 | 33.31 | +1.578% | 150 | +43.403% |
| 2025-07-02 | 32.63 | 32.80 | 32.57 | 32.80 | -0.134% | 3,113 | +45.666% |
| 2025-07-01 | 33.36 | 33.36 | 32.54 | 32.84 | -1.861% | 1,639 | +45.470% |
| 2025-06-30 | 33.23 | 33.46 | 33.15 | 33.46 | +1.750% | 1,719 | +42.762% |
| 2025-06-27 | 33.08 | 33.13 | 32.89 | 32.89 | -0.547% | 1,016 | +45.260% |
| 2025-06-26 | 33.00 | 33.07 | 32.99 | 33.07 | +1.248% | 1,749 | +44.465% |
| 2025-06-25 | 32.66 | 32.66 | 32.66 | 32.66 | -0.013% | 155 | +46.268% |
| 2025-06-24 | 32.67 | 32.67 | 32.66 | 32.66 | +1.007% | 341 | +46.250% |
| 2025-06-23 | 32.37 | 32.37 | 32.34 | 32.34 | +1.631% | 337 | +47.722% |
| 2025-06-20 | 32.16 | 32.16 | 31.82 | 31.82 | -1.226% | 983 | +50.132% |
| 2025-06-18 | 32.36 | 32.44 | 32.21 | 32.22 | -0.309% | 3,870 | +48.290% |
| 2025-06-17 | 32.41 | 32.41 | 32.25 | 32.31 | -0.279% | 1,127 | +47.832% |
| 2025-06-16 | 32.09 | 32.62 | 32.09 | 32.41 | +2.000% | 3,638 | +47.420% |
| 2025-06-13 | 31.77 | 31.77 | 31.77 | 31.77 | -2.049% | 109 | +50.368% |
| 2025-06-12 | 32.57 | 32.57 | 32.43 | 32.43 | +0.195% | 435 | +47.286% |
| 2025-06-11 | 32.37 | 32.37 | 32.37 | 32.37 | -0.473% | 26 | +47.573% |
| 2025-06-10 | 32.53 | 32.53 | 32.53 | 32.53 | +0.140% | 53 | +46.876% |
| 2025-06-09 | 32.48 | 32.48 | 32.48 | 32.48 | +0.464% | 89 | +47.081% |
| 2025-06-06 | 32.27 | 32.33 | 32.27 | 32.33 | +1.208% | 1,248 | +47.763% |
| 2025-06-05 | 32.17 | 32.17 | 31.94 | 31.94 | +1.193% | 539 | +49.548% |
| 2025-06-04 | 31.53 | 31.78 | 31.53 | 31.57 | +0.319% | 434 | +51.333% |
| 2025-06-03 | 31.05 | 31.47 | 31.05 | 31.47 | +1.276% | 386 | +51.815% |
| 2025-06-02 | 31.07 | 31.07 | 31.07 | 31.07 | +0.583% | 113 | +53.752% |
| 2025-05-30 | 30.75 | 30.89 | 30.75 | 30.89 | +1.048% | 336 | +54.649% |
| 2025-05-29 | 30.59 | 30.61 | 30.56 | 30.57 | -1.196% | 702 | +56.271% |
| 2025-05-28 | 31.25 | 31.25 | 30.94 | 30.94 | -2.400% | 1,072 | +54.402% |
| 2025-05-27 | 31.62 | 31.70 | 31.62 | 31.70 | +2.096% | 463 | +50.697% |
| 2025-05-23 | 30.71 | 31.05 | 30.71 | 31.05 | -0.899% | 702 | +53.855% |
| 2025-05-22 | 31.33 | 31.33 | 31.33 | 31.33 | +0.688% | 124 | +52.472% |
| 2025-05-21 | 31.12 | 31.12 | 31.12 | 31.12 | -1.745% | 22 | +53.521% |
| 2025-05-20 | 31.64 | 31.67 | 31.64 | 31.67 | +0.559% | 324 | +50.843% |
| 2025-05-19 | 31.49 | 31.49 | 31.49 | 31.49 | -0.461% | 194 | +51.685% |
| 2025-05-16 | 31.64 | 31.64 | 31.64 | 31.64 | +0.957% | 16 | +50.986% |
| 2025-05-15 | 31.34 | 31.34 | 31.34 | 31.34 | +0.192% | 90 | +52.431% |
| 2025-05-14 | 31.38 | 31.38 | 31.22 | 31.28 | -0.414% | 1,056 | +52.723% |
| 2025-05-13 | 31.39 | 31.41 | 31.39 | 31.41 | +0.064% | 343 | +52.091% |
| 2025-05-12 | 31.10 | 31.39 | 31.10 | 31.39 | +4.283% | 273 | +52.188% |
| 2025-05-09 | 30.10 | 30.10 | 30.10 | 30.10 | -0.918% | 149 | +58.706% |
| 2025-05-08 | 30.41 | 30.41 | 30.38 | 30.38 | +0.460% | 173 | +57.249% |
| 2025-05-07 | 30.13 | 30.24 | 30.13 | 30.24 | -0.229% | 125 | +57.973% |
| 2025-05-06 | 30.45 | 30.45 | 30.31 | 30.31 | +0.033% | 1,341 | +57.611% |
| 2025-05-05 | 30.16 | 30.30 | 30.16 | 30.30 | +1.252% | 344 | +57.663% |
| 2025-05-02 | 30.17 | 30.17 | 29.84 | 29.93 | +1.693% | 1,440 | +59.637% |
| 2025-05-01 | 29.51 | 29.72 | 29.43 | 29.43 | -0.010% | 307 | +62.339% |
| 2025-04-30 | 28.88 | 29.43 | 28.88 | 29.43 | -0.440% | 306 | +62.324% |
| 2025-04-29 | 29.27 | 29.56 | 29.27 | 29.56 | +1.546% | 454 | +61.610% |
| 2025-04-28 | 29.05 | 29.11 | 28.98 | 29.11 | +0.761% | 529 | +64.108% |
| 2025-04-25 | 28.56 | 28.89 | 28.56 | 28.89 | +0.873% | 175 | +65.357% |
| 2025-04-24 | 28.44 | 28.64 | 28.44 | 28.64 | +2.689% | 161 | +66.801% |
| 2025-04-23 | 28.26 | 28.26 | 27.89 | 27.89 | +2.199% | 240 | +71.287% |
| 2025-04-22 | 26.99 | 27.29 | 26.99 | 27.29 | +1.808% | 107 | +75.053% |
| 2025-04-21 | 27.18 | 27.18 | 26.81 | 26.81 | -2.879% | 182 | +78.218% |
| 2025-04-17 | 27.48 | 27.60 | 27.48 | 27.60 | -0.145% | 229 | +73.087% |
| 2025-04-16 | 27.85 | 27.85 | 27.64 | 27.64 | -1.602% | 124 | +72.836% |
| 2025-04-15 | 28.19 | 28.19 | 28.09 | 28.09 | +0.071% | 232 | +70.067% |
| 2025-04-14 | 28.47 | 28.47 | 28.04 | 28.07 | 0.000% | 1,604 | +70.188% |