TSMU
GraniteShares 2x Long TSM Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:49:51 AM EDT
85.22USD+1.085%(+0.92)21,142
83.03Bid88.99Ask5.96SpreadPre-marketOct 5, 2026 9:15:30 AM EDT
86.00USD+2.011%(+1.70)
TSMU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 85.40 | 85.40 | 85.22 | 85.22 | +1.372% | 21,142 | 0.000% |
| 2026-10-02 | 81.05 | 84.47 | 80.97 | 84.07 | +6.218% | 48,605 | +1.372% |
| 2026-10-01 | 78.00 | 79.31 | 77.25 | 79.15 | +1.258% | 19,789 | +7.676% |
| 2026-09-30 | 78.21 | 80.00 | 78.10 | 78.16 | -0.534% | 17,734 | +9.030% |
| 2026-09-29 | 77.16 | 79.25 | 75.50 | 78.58 | +1.989% | 22,413 | +8.447% |
| 2026-09-28 | 75.22 | 77.84 | 73.89 | 77.05 | +0.679% | 20,457 | +10.604% |
| 2026-09-25 | 77.58 | 77.84 | 76.11 | 76.53 | -0.020% | 27,462 | +11.355% |
| 2026-09-24 | 73.68 | 76.88 | 72.98 | 76.55 | +1.911% | 18,845 | +11.333% |
| 2026-09-23 | 75.98 | 76.68 | 73.93 | 75.11 | -2.579% | 30,961 | +13.460% |
| 2026-09-22 | 73.36 | 77.25 | 73.36 | 77.10 | +2.988% | 48,089 | +10.534% |
| 2026-09-21 | 73.28 | 74.97 | 72.31 | 74.86 | +5.502% | 42,882 | +13.837% |
| 2026-09-18 | 69.64 | 71.50 | 69.61 | 70.96 | +1.589% | 33,711 | +20.100% |
| 2026-09-17 | 68.17 | 70.00 | 68.16 | 69.85 | +5.255% | 49,896 | +22.009% |
| 2026-09-16 | 66.55 | 66.73 | 65.00 | 66.36 | +2.544% | 35,939 | +28.421% |
| 2026-09-15 | 66.00 | 66.07 | 64.30 | 64.71 | -2.482% | 44,986 | +31.688% |
| 2026-09-14 | 65.61 | 67.88 | 65.50 | 66.36 | -6.477% | 31,043 | +28.419% |
| 2026-09-11 | 70.86 | 71.50 | 69.69 | 70.96 | +2.163% | 13,909 | +20.102% |
| 2026-09-10 | 69.09 | 70.70 | 68.16 | 69.45 | -3.368% | 22,861 | +22.700% |
| 2026-09-09 | 71.61 | 73.40 | 70.77 | 71.88 | -1.608% | 17,809 | +18.567% |
| 2026-09-08 | 73.17 | 74.70 | 71.48 | 73.05 | +4.668% | 49,369 | +16.660% |
| 2026-09-04 | 67.26 | 70.06 | 67.26 | 69.79 | +5.463% | 51,277 | +22.106% |
| 2026-09-03 | 64.20 | 66.27 | 63.40 | 66.18 | +0.516% | 27,947 | +28.776% |
| 2026-09-02 | 64.74 | 66.00 | 64.50 | 65.84 | +0.610% | 19,495 | +29.441% |
| 2026-09-01 | 66.26 | 66.26 | 64.94 | 65.44 | -0.715% | 50,150 | +30.231% |
| 2026-08-31 | 66.22 | 68.27 | 65.57 | 65.91 | -1.001% | 25,402 | +29.300% |
| 2026-08-28 | 69.53 | 70.17 | 66.55 | 66.58 | -4.686% | 26,917 | +28.006% |
| 2026-08-27 | 68.08 | 70.50 | 67.93 | 69.85 | +4.692% | 72,915 | +22.008% |
| 2026-08-26 | 67.00 | 67.11 | 65.87 | 66.72 | +0.312% | 22,860 | +27.733% |
| 2026-08-25 | 65.60 | 67.54 | 65.60 | 66.51 | +3.278% | 53,951 | +28.131% |
| 2026-08-24 | 65.45 | 65.45 | 62.99 | 64.40 | -4.165% | 24,307 | +32.332% |
| 2026-08-21 | 68.70 | 69.04 | 66.56 | 67.20 | +1.186% | 14,493 | +26.820% |
| 2026-08-20 | 65.40 | 66.88 | 65.30 | 66.41 | +1.460% | 17,243 | +28.324% |
| 2026-08-19 | 66.94 | 67.65 | 63.94 | 65.45 | -0.683% | 23,001 | +30.197% |
| 2026-08-18 | 67.14 | 67.50 | 64.88 | 65.90 | -7.844% | 41,564 | +29.308% |
| 2026-08-17 | 71.15 | 73.00 | 70.43 | 71.51 | +1.945% | 38,007 | +19.165% |
| 2026-08-14 | 71.23 | 71.23 | 69.45 | 70.15 | -2.089% | 28,194 | +21.483% |
| 2026-08-13 | 71.01 | 73.30 | 71.01 | 71.65 | +0.817% | 51,733 | +18.946% |
| 2026-08-12 | 72.00 | 72.01 | 70.69 | 71.07 | +3.061% | 55,712 | +19.918% |
| 2026-08-11 | 68.27 | 69.60 | 67.90 | 68.95 | +1.543% | 45,893 | +23.589% |
| 2026-08-10 | 68.25 | 69.99 | 67.13 | 67.91 | -0.443% | 43,689 | +25.496% |
| 2026-08-07 | 69.86 | 69.86 | 66.09 | 68.21 | +0.893% | 35,831 | +24.940% |
| 2026-08-06 | 65.14 | 69.26 | 64.50 | 67.61 | +1.234% | 54,266 | +26.055% |
| 2026-08-05 | 67.93 | 70.19 | 66.24 | 66.78 | -0.911% | 52,582 | +27.611% |
| 2026-08-04 | 67.01 | 68.35 | 66.34 | 67.39 | +5.039% | 58,006 | +26.449% |
| 2026-08-03 | 62.44 | 64.40 | 61.78 | 64.16 | +0.804% | 47,609 | +32.820% |
| 2026-07-31 | 68.16 | 68.16 | 62.02 | 63.65 | +0.366% | 104,274 | +33.888% |
| 2026-07-30 | 59.62 | 64.02 | 58.90 | 63.42 | +15.917% | 131,070 | +34.378% |
| 2026-07-29 | 59.04 | 59.65 | 54.53 | 54.71 | -9.074% | 99,907 | +55.767% |
| 2026-07-28 | 58.34 | 61.14 | 57.00 | 60.17 | -4.007% | 86,558 | +41.632% |
| 2026-07-27 | 64.28 | 64.50 | 59.34 | 62.68 | -1.799% | 88,813 | +35.957% |
| 2026-07-24 | 66.22 | 66.98 | 63.20 | 63.83 | -5.860% | 66,272 | +33.512% |
| 2026-07-23 | 67.59 | 69.66 | 66.91 | 67.80 | -2.329% | 46,779 | +25.687% |
| 2026-07-22 | 67.36 | 71.00 | 67.36 | 69.42 | -2.419% | 58,549 | +22.760% |
| 2026-07-21 | 69.24 | 71.17 | 68.00 | 71.14 | +11.106% | 133,042 | +19.790% |
| 2026-07-20 | 65.90 | 66.28 | 63.44 | 64.03 | +2.404% | 90,276 | +33.095% |
| 2026-07-17 | 61.40 | 64.58 | 58.76 | 62.53 | -5.651% | 151,556 | +36.294% |
| 2026-07-16 | 65.10 | 68.58 | 64.45 | 66.27 | -5.160% | 244,702 | +28.593% |
| 2026-07-15 | 72.09 | 72.83 | 67.00 | 69.88 | -0.576% | 185,360 | +21.957% |
| 2026-07-14 | 74.04 | 74.04 | 69.67 | 70.28 | -0.554% | 88,721 | +21.254% |
| 2026-07-13 | 75.11 | 75.70 | 70.43 | 70.67 | -5.936% | 134,669 | +20.582% |
| 2026-07-10 | 76.60 | 76.76 | 72.92 | 75.13 | -1.350% | 56,033 | +13.424% |
| 2026-07-09 | 79.65 | 79.67 | 76.09 | 76.16 | +0.173% | 80,071 | +11.893% |
| 2026-07-08 | 75.32 | 77.00 | 74.00 | 76.03 | +2.141% | 61,258 | +12.087% |
| 2026-07-07 | 76.74 | 76.98 | 73.32 | 74.44 | -8.991% | 89,981 | +14.487% |
| 2026-07-06 | 80.41 | 84.37 | 79.74 | 81.79 | +8.148% | 90,229 | +4.194% |
| 2026-07-02 | 82.29 | 85.00 | 73.92 | 75.63 | -4.692% | 111,634 | +12.684% |
| 2026-07-01 | 88.33 | 88.33 | 79.00 | 79.35 | -13.943% | 147,558 | +7.396% |
| 2026-06-30 | 83.16 | 92.38 | 83.16 | 92.21 | +9.940% | 77,165 | -7.578% |
| 2026-06-29 | 78.08 | 83.87 | 75.50 | 83.87 | +10.236% | 100,353 | +1.609% |
| 2026-06-26 | 73.48 | 77.05 | 71.47 | 76.08 | -0.568% | 71,918 | +12.009% |
| 2026-06-25 | 83.50 | 83.50 | 76.31 | 76.52 | -2.718% | 72,074 | +11.373% |
| 2026-06-24 | 77.06 | 79.80 | 76.23 | 78.66 | +1.491% | 55,084 | +8.345% |
| 2026-06-23 | 78.51 | 81.78 | 77.47 | 77.50 | -13.582% | 77,291 | +9.961% |
| 2026-06-22 | 93.20 | 93.29 | 88.90 | 89.68 | +2.234% | 79,097 | -4.973% |
| 2026-06-18 | 79.20 | 88.41 | 79.20 | 87.72 | +13.751% | 150,227 | -2.850% |
| 2026-06-17 | 77.47 | 80.34 | 76.76 | 77.12 | +3.093% | 89,862 | +10.509% |
| 2026-06-16 | 79.00 | 79.85 | 74.80 | 74.80 | -6.917% | 45,144 | +13.928% |
| 2026-06-15 | 79.00 | 80.68 | 77.20 | 80.36 | +8.472% | 83,487 | +6.048% |
| 2026-06-12 | 73.70 | 75.30 | 72.26 | 74.08 | +0.794% | 48,537 | +15.032% |
| 2026-06-11 | 70.65 | 74.12 | 69.51 | 73.50 | +6.588% | 40,814 | +15.946% |
| 2026-06-10 | 71.32 | 74.79 | 68.96 | 68.96 | -9.120% | 64,452 | +23.584% |
| 2026-06-09 | 77.77 | 79.28 | 68.00 | 75.88 | +0.222% | 85,292 | +12.313% |
| 2026-06-08 | 74.84 | 77.94 | 74.84 | 75.71 | +5.359% | 62,660 | +12.562% |
| 2026-06-05 | 77.26 | 77.77 | 70.85 | 71.86 | -12.996% | 97,996 | +18.594% |
| 2026-06-04 | 77.65 | 83.70 | 76.22 | 82.59 | +3.123% | 63,237 | +3.182% |
| 2026-06-03 | 84.56 | 84.56 | 79.08 | 80.09 | -3.860% | 74,632 | +6.405% |
| 2026-06-02 | 81.62 | 84.03 | 79.86 | 83.31 | +4.315% | 65,098 | +2.297% |
| 2026-06-01 | 75.00 | 84.00 | 75.00 | 79.86 | +8.204% | 108,218 | +6.712% |
| 2026-05-29 | 76.91 | 77.63 | 73.10 | 73.80 | -2.542% | 73,087 | +15.467% |
| 2026-05-28 | 74.38 | 76.92 | 72.28 | 75.73 | +0.992% | 64,485 | +12.531% |
| 2026-05-27 | 76.34 | 77.75 | 73.00 | 74.99 | +4.424% | 176,916 | +13.647% |
| 2026-05-26 | 71.58 | 72.97 | 70.92 | 71.81 | +4.334% | 73,163 | +18.675% |
| 2026-05-22 | 70.76 | 71.00 | 68.64 | 68.83 | -1.624% | 34,478 | +23.818% |
| 2026-05-21 | 67.25 | 71.31 | 67.25 | 69.96 | +2.540% | 52,528 | +21.808% |
| 2026-05-20 | 66.91 | 68.87 | 66.48 | 68.23 | +4.972% | 73,786 | +24.902% |
| 2026-05-19 | 63.83 | 67.11 | 62.58 | 65.00 | -1.877% | 68,607 | +31.112% |
| 2026-05-18 | 69.71 | 69.71 | 64.79 | 66.24 | -4.276% | 79,150 | +28.651% |
| 2026-05-15 | 70.41 | 70.83 | 68.11 | 69.20 | -6.638% | 114,661 | +23.150% |
| 2026-05-14 | 69.44 | 75.28 | 68.76 | 74.12 | +9.021% | 126,087 | +14.976% |
| 2026-05-13 | 67.69 | 69.56 | 65.04 | 67.99 | +1.080% | 75,005 | +25.348% |
| 2026-05-12 | 67.21 | 68.72 | 63.36 | 67.26 | -3.376% | 121,397 | +26.702% |
| 2026-05-11 | 70.38 | 70.50 | 67.50 | 69.61 | -3.185% | 224,537 | +22.425% |
| 2026-05-08 | 74.24 | 74.24 | 68.28 | 71.90 | -1.791% | 123,386 | +18.526% |
| 2026-05-07 | 74.77 | 75.46 | 71.00 | 73.21 | -2.359% | 114,830 | +16.402% |
| 2026-05-06 | 69.00 | 75.19 | 69.00 | 74.98 | +12.408% | 204,168 | +13.657% |
| 2026-05-05 | 69.93 | 70.15 | 66.20 | 66.70 | -3.258% | 120,851 | +27.760% |
| 2026-05-04 | 69.87 | 71.01 | 67.00 | 68.95 | +1.541% | 65,733 | +23.597% |
| 2026-05-01 | 66.92 | 69.98 | 66.92 | 67.90 | +1.032% | 110,345 | +25.501% |
| 2026-04-30 | 68.08 | 68.08 | 64.00 | 67.21 | +1.083% | 75,769 | +26.797% |
| 2026-04-29 | 66.45 | 67.50 | 65.04 | 66.49 | +0.804% | 60,821 | +28.170% |
| 2026-04-28 | 66.01 | 68.00 | 63.60 | 65.96 | -6.333% | 141,979 | +29.200% |
| 2026-04-27 | 73.93 | 73.93 | 69.02 | 70.42 | +0.643% | 117,465 | +21.017% |
| 2026-04-24 | 67.42 | 72.13 | 67.00 | 69.97 | +10.835% | 215,175 | +21.795% |
| 2026-04-23 | 63.36 | 65.30 | 61.07 | 63.13 | -3.056% | 109,238 | +34.991% |
| 2026-04-22 | 59.83 | 65.12 | 59.66 | 65.12 | +10.673% | 131,298 | +30.866% |
| 2026-04-21 | 58.86 | 59.60 | 57.90 | 58.84 | +1.204% | 83,644 | +44.833% |
| 2026-04-20 | 59.08 | 59.46 | 57.76 | 58.14 | -2.506% | 109,712 | +46.577% |
| 2026-04-17 | 60.35 | 61.21 | 58.00 | 59.63 | +3.893% | 259,184 | +42.904% |
| 2026-04-16 | 59.06 | 59.66 | 56.62 | 57.40 | -6.849% | 403,808 | +48.467% |
| 2026-04-15 | 63.61 | 63.61 | 60.78 | 61.62 | -2.120% | 147,025 | +38.299% |
| 2026-04-14 | 62.89 | 63.73 | 60.95 | 62.95 | +5.423% | 113,440 | +35.367% |
| 2026-04-13 | 59.62 | 60.76 | 58.82 | 59.72 | -0.433% | 92,717 | +42.707% |
| 2026-04-10 | 61.41 | 62.33 | 59.90 | 59.98 | +2.932% | 121,358 | +42.089% |
| 2026-04-09 | 57.86 | 59.20 | 56.90 | 58.27 | +0.532% | 56,426 | +46.254% |
| 2026-04-08 | 59.50 | 61.00 | 56.82 | 57.96 | +11.102% | 107,413 | +47.032% |
| 2026-04-07 | 50.61 | 52.48 | 49.70 | 52.17 | +2.022% | 36,488 | +63.356% |
| 2026-04-06 | 51.00 | 52.00 | 50.31 | 51.13 | +1.477% | 29,857 | +66.659% |
| 2026-04-02 | 46.63 | 51.44 | 46.63 | 50.39 | -2.105% | 57,512 | +69.121% |
| 2026-04-01 | 51.67 | 53.53 | 50.98 | 51.47 | +1.988% | 87,669 | +65.561% |
| 2026-03-31 | 45.84 | 50.47 | 45.84 | 50.47 | +14.108% | 84,493 | +68.853% |
| 2026-03-30 | 47.68 | 47.91 | 43.76 | 44.23 | -6.372% | 58,437 | +92.675% |
| 2026-03-27 | 46.91 | 47.99 | 46.09 | 47.24 | -0.095% | 79,291 | +80.398% |
| 2026-03-26 | 51.53 | 51.53 | 47.15 | 47.28 | -12.517% | 77,837 | +80.227% |
| 2026-03-25 | 53.65 | 54.83 | 52.65 | 54.05 | +2.698% | 40,816 | +57.669% |
| 2026-03-24 | 49.97 | 53.12 | 49.97 | 52.63 | +3.420% | 56,803 | +61.922% |
| 2026-03-23 | 48.80 | 52.55 | 48.80 | 50.89 | +4.816% | 98,016 | +67.459% |
| 2026-03-20 | 50.87 | 50.87 | 47.50 | 48.55 | -5.284% | 57,535 | +75.525% |
| 2026-03-19 | 48.90 | 51.70 | 47.48 | 51.26 | -0.983% | 66,574 | +66.250% |
| 2026-03-18 | 53.43 | 54.00 | 51.50 | 51.77 | -3.370% | 53,875 | +64.617% |
| 2026-03-17 | 52.48 | 53.94 | 51.52 | 53.57 | +3.230% | 77,348 | +59.069% |
| 2026-03-16 | 52.46 | 52.88 | 51.75 | 51.90 | +1.641% | 53,156 | +64.207% |
| 2026-03-13 | 52.98 | 53.00 | 50.66 | 51.06 | +0.093% | 44,988 | +66.902% |
| 2026-03-12 | 53.61 | 54.00 | 50.65 | 51.01 | -9.496% | 96,741 | +67.057% |
| 2026-03-11 | 56.55 | 57.23 | 55.21 | 56.37 | +4.200% | 66,800 | +51.193% |
| 2026-03-10 | 54.69 | 56.19 | 53.48 | 54.09 | -1.182% | 181,678 | +57.543% |
| 2026-03-09 | 50.47 | 54.74 | 49.62 | 54.74 | +6.218% | 104,808 | +55.681% |
| 2026-03-06 | 53.07 | 54.60 | 51.00 | 51.54 | -8.608% | 77,689 | +65.361% |
| 2026-03-05 | 56.57 | 58.35 | 53.36 | 56.39 | -2.681% | 101,999 | +51.126% |
| 2026-03-04 | 57.86 | 58.88 | 56.90 | 57.94 | +2.810% | 58,187 | +47.074% |
| 2026-03-03 | 55.64 | 57.27 | 53.55 | 56.36 | -8.685% | 182,800 | +51.207% |
| 2026-03-02 | 60.49 | 63.00 | 60.11 | 61.72 | -2.945% | 110,906 | +38.074% |
| 2026-02-27 | 62.25 | 64.23 | 61.86 | 63.59 | -1.710% | 52,990 | +34.007% |
| 2026-02-26 | 67.54 | 67.54 | 62.12 | 64.70 | -5.185% | 112,986 | +31.716% |
| 2026-02-25 | 69.31 | 69.31 | 67.50 | 68.24 | +0.527% | 60,604 | +24.887% |
| 2026-02-24 | 65.66 | 68.74 | 65.11 | 67.88 | +8.826% | 85,504 | +25.545% |
| 2026-02-23 | 61.78 | 63.40 | 61.44 | 62.37 | -0.135% | 53,848 | +36.626% |
| 2026-02-20 | 59.42 | 63.11 | 59.02 | 62.46 | +5.232% | 72,933 | +36.442% |
| 2026-02-19 | 59.03 | 60.12 | 58.48 | 59.35 | -1.324% | 29,141 | +43.581% |
| 2026-02-18 | 60.20 | 62.25 | 59.50 | 60.15 | -1.070% | 70,145 | +41.680% |
| 2026-02-17 | 59.51 | 61.23 | 58.39 | 60.80 | -1.026% | 49,322 | +40.164% |
| 2026-02-13 | 62.07 | 63.06 | 59.63 | 61.43 | -1.254% | 82,303 | +38.727% |
| 2026-02-12 | 66.13 | 66.13 | 60.94 | 62.21 | -3.296% | 111,185 | +36.988% |
| 2026-02-11 | 62.97 | 65.88 | 62.38 | 64.33 | +6.719% | 136,354 | +32.473% |
| 2026-02-10 | 61.12 | 61.12 | 58.43 | 60.28 | +3.989% | 64,999 | +41.374% |
| 2026-02-09 | 56.10 | 59.40 | 55.91 | 57.97 | +3.461% | 100,266 | +47.014% |
| 2026-02-06 | 52.65 | 56.23 | 52.44 | 56.03 | +11.087% | 103,643 | +52.102% |
| 2026-02-05 | 48.00 | 51.51 | 47.29 | 50.44 | +2.617% | 90,748 | +68.966% |
| 2026-02-04 | 51.92 | 53.01 | 47.16 | 49.15 | -6.023% | 90,807 | +73.388% |
| 2026-02-03 | 54.91 | 55.50 | 50.45 | 52.30 | -3.256% | 71,415 | +62.945% |
| 2026-02-02 | 50.53 | 54.67 | 50.53 | 54.06 | +6.396% | 101,450 | +57.640% |
| 2026-01-30 | 51.71 | 53.38 | 50.30 | 50.81 | -5.382% | 111,799 | +67.723% |
| 2026-01-29 | 53.41 | 54.81 | 50.00 | 53.70 | -1.141% | 138,006 | +58.696% |
| 2026-01-28 | 54.94 | 55.48 | 53.35 | 54.32 | +1.818% | 68,675 | +56.885% |
| 2026-01-27 | 53.08 | 54.18 | 52.37 | 53.35 | +3.251% | 45,286 | +59.738% |
| 2026-01-26 | 51.88 | 52.29 | 50.73 | 51.67 | -1.167% | 33,107 | +64.931% |
| 2026-01-23 | 51.34 | 52.89 | 51.31 | 52.28 | +4.289% | 59,090 | +63.007% |
| 2026-01-22 | 51.89 | 52.06 | 49.88 | 50.13 | +0.804% | 79,695 | +69.998% |
| 2026-01-21 | 51.78 | 51.96 | 49.56 | 49.73 | -0.580% | 113,755 | +71.365% |
| 2026-01-20 | 54.45 | 54.63 | 49.90 | 50.02 | -8.939% | 177,839 | +70.372% |
| 2026-01-16 | 56.39 | 57.26 | 54.58 | 54.93 | +0.256% | 107,636 | +55.143% |
| 2026-01-15 | 55.25 | 57.70 | 53.65 | 54.79 | +8.775% | 340,764 | +55.539% |
| 2026-01-14 | 51.01 | 51.17 | 49.65 | 50.37 | -2.591% | 87,268 | +69.188% |
| 2026-01-13 | 52.66 | 53.10 | 51.52 | 51.71 | -0.481% | 65,374 | +64.804% |
| 2026-01-12 | 49.42 | 52.33 | 48.66 | 51.96 | +5.055% | 104,869 | +64.011% |
| 2026-01-09 | 48.06 | 49.66 | 47.75 | 49.46 | +3.430% | 104,214 | +72.301% |
| 2026-01-08 | 49.20 | 49.20 | 47.21 | 47.82 | -0.513% | 108,820 | +78.210% |
| 2026-01-07 | 49.77 | 50.09 | 48.00 | 48.07 | -5.085% | 84,005 | +77.295% |
| 2026-01-06 | 51.62 | 52.33 | 49.73 | 50.64 | +3.330% | 112,925 | +68.280% |
| 2026-01-05 | 51.59 | 51.70 | 48.92 | 49.01 | +1.365% | 98,013 | +73.883% |
| 2026-01-02 | 45.90 | 48.85 | 45.90 | 48.35 | +10.313% | 130,387 | +76.256% |
| 2025-12-31 | 44.03 | 44.81 | 43.72 | 43.83 | +2.673% | 86,810 | +94.433% |
| 2025-12-30 | 44.00 | 44.08 | 42.68 | 42.69 | -0.878% | 26,045 | +99.631% |
| 2025-12-29 | 43.18 | 44.05 | 42.46 | 43.07 | -1.341% | 30,751 | +97.878% |
| 2025-12-26 | 42.86 | 43.80 | 42.48 | 43.65 | +2.554% | 54,342 | +95.225% |
| 2025-12-24 | 42.21 | 42.62 | 41.98 | 42.56 | +1.182% | 18,621 | +100.211% |
| 2025-12-23 | 41.15 | 42.30 | 40.93 | 42.07 | +2.724% | 38,765 | +102.578% |
| 2025-12-22 | 41.56 | 41.56 | 40.64 | 40.95 | +2.895% | 21,378 | +108.096% |
| 2025-12-19 | 39.59 | 40.70 | 39.55 | 39.80 | +2.816% | 25,955 | +114.121% |
| 2025-12-18 | 38.68 | 39.40 | 38.00 | 38.71 | +5.765% | 47,619 | +120.150% |
| 2025-12-17 | 40.04 | 40.04 | 36.22 | 36.60 | -7.312% | 57,781 | +132.842% |
| 2025-12-16 | 39.66 | 39.72 | 38.60 | 39.49 | -0.602% | 34,019 | +115.816% |
| 2025-12-15 | 41.85 | 41.85 | 39.73 | 39.73 | -2.892% | 38,992 | +114.516% |
| 2025-12-12 | 44.06 | 44.06 | 40.66 | 40.91 | -8.742% | 71,201 | +108.313% |
| 2025-12-11 | 44.97 | 44.97 | 43.31 | 44.83 | -2.965% | 55,864 | +90.103% |
| 2025-12-10 | 44.43 | 47.23 | 44.00 | 46.20 | +4.217% | 73,822 | +84.466% |
| 2025-12-09 | 42.90 | 44.53 | 42.90 | 44.33 | +1.447% | 28,147 | +92.245% |
| 2025-12-08 | 43.32 | 43.91 | 42.45 | 43.70 | +4.797% | 40,183 | +95.028% |
| 2025-12-05 | 42.24 | 43.41 | 41.48 | 41.70 | +1.057% | 83,846 | +104.384% |
| 2025-12-04 | 41.36 | 41.36 | 40.64 | 41.26 | -1.705% | 58,243 | +106.544% |
| 2025-12-03 | 41.35 | 42.34 | 39.55 | 41.98 | +1.973% | 75,584 | +103.023% |
| 2025-12-02 | 41.00 | 41.80 | 40.35 | 41.16 | +2.863% | 23,651 | +107.030% |
| 2025-12-01 | 39.93 | 40.75 | 39.70 | 40.02 | -2.091% | 35,709 | +112.957% |
| 2025-11-28 | 40.40 | 41.11 | 40.40 | 40.87 | +0.201% | 29,822 | +108.504% |
| 2025-11-26 | 40.49 | 41.40 | 40.14 | 40.79 | +3.805% | 49,167 | +108.923% |
| 2025-11-25 | 38.72 | 39.41 | 36.27 | 39.29 | +0.473% | 70,884 | +116.873% |
| 2025-11-24 | 36.12 | 39.25 | 36.12 | 39.11 | +6.829% | 76,650 | +117.898% |
| 2025-11-21 | 36.00 | 37.58 | 34.51 | 36.61 | -2.007% | 83,598 | +132.778% |
| 2025-11-20 | 41.53 | 41.53 | 37.36 | 37.36 | -3.632% | 99,216 | +128.105% |
| 2025-11-19 | 37.38 | 39.17 | 37.13 | 38.77 | +3.002% | 64,917 | +119.820% |
| 2025-11-18 | 37.30 | 38.10 | 36.17 | 37.64 | -2.738% | 77,533 | +126.419% |
| 2025-11-17 | 38.35 | 39.87 | 38.13 | 38.70 | -1.952% | 81,410 | +120.220% |
| 2025-11-14 | 36.96 | 39.99 | 36.50 | 39.47 | +1.946% | 112,137 | +115.921% |
| 2025-11-13 | 40.85 | 40.85 | 38.20 | 38.71 | -6.009% | 73,205 | +120.122% |
| 2025-11-12 | 42.28 | 42.42 | 41.12 | 41.19 | -0.395% | 56,090 | +106.895% |
| 2025-11-11 | 41.60 | 42.27 | 40.83 | 41.35 | -3.093% | 31,321 | +106.077% |
| 2025-11-10 | 42.27 | 43.06 | 41.67 | 42.67 | +6.100% | 81,312 | +99.703% |
| 2025-11-07 | 39.62 | 40.28 | 37.56 | 40.22 | -1.902% | 96,677 | +111.885% |
| 2025-11-06 | 42.00 | 42.45 | 40.49 | 41.00 | -3.347% | 85,329 | +107.854% |
| 2025-11-05 | 42.21 | 43.55 | 41.89 | 42.42 | +0.402% | 46,428 | +100.896% |
| 2025-11-04 | 43.31 | 44.74 | 42.25 | 42.25 | -7.428% | 109,081 | +101.704% |
| 2025-11-03 | 44.97 | 47.20 | 44.91 | 45.64 | +2.770% | 128,783 | +86.722% |
| 2025-10-31 | 46.08 | 46.48 | 43.31 | 44.41 | -1.748% | 74,143 | +91.894% |
| 2025-10-30 | 45.22 | 46.46 | 44.63 | 45.20 | -1.589% | 119,119 | +88.540% |
| 2025-10-29 | 46.02 | 46.55 | 45.03 | 45.93 | +2.444% | 172,891 | +85.543% |
| 2025-10-28 | 43.95 | 44.97 | 43.33 | 44.83 | +2.105% | 164,641 | +90.078% |
| 2025-10-27 | 44.13 | 44.44 | 42.59 | 43.91 | +2.188% | 132,872 | +94.079% |
| 2025-10-24 | 43.13 | 43.68 | 42.92 | 42.97 | +2.724% | 89,959 | +98.324% |
| 2025-10-23 | 41.56 | 42.66 | 41.53 | 41.83 | +1.410% | 61,036 | +103.727% |
| 2025-10-22 | 42.55 | 43.04 | 40.00 | 41.25 | -4.095% | 101,354 | +106.600% |
| 2025-10-21 | 44.30 | 44.41 | 42.72 | 43.01 | -2.191% | 63,346 | +98.140% |
| 2025-10-20 | 44.75 | 45.59 | 43.75 | 43.97 | +1.932% | 148,704 | +93.798% |
| 2025-10-17 | 43.90 | 45.37 | 43.13 | 43.14 | -3.555% | 129,423 | +97.543% |
| 2025-10-16 | 48.00 | 48.09 | 43.72 | 44.73 | -3.487% | 435,902 | +90.521% |
| 2025-10-15 | 46.69 | 46.69 | 44.76 | 46.35 | +6.585% | 307,977 | +83.877% |
| 2025-10-14 | 43.72 | 45.25 | 42.27 | 43.48 | -4.926% | 167,151 | +95.985% |
| 2025-10-13 | 44.47 | 46.19 | 42.78 | 45.74 | +15.767% | 199,894 | +86.330% |
| 2025-10-10 | 44.50 | 44.65 | 39.36 | 39.51 | -12.806% | 246,161 | +115.708% |
| 2025-10-09 | 46.02 | 46.05 | 44.65 | 45.31 | -3.002% | 91,496 | +88.085% |
| 2025-10-08 | 43.90 | 47.27 | 43.70 | 46.71 | +6.859% | 106,323 | +82.440% |
| 2025-10-07 | 47.70 | 47.70 | 43.50 | 43.71 | -5.526% | 123,163 | +94.953% |
| 2025-10-06 | 45.68 | 47.64 | 45.62 | 46.27 | +6.824% | 116,258 | +84.180% |
| 2025-10-03 | 43.28 | 44.31 | 42.77 | 43.31 | +2.812% | 64,160 | +96.748% |
| 2025-10-02 | 44.50 | 44.50 | 41.84 | 42.13 | -0.416% | 104,237 | +102.281% |
| 2025-10-01 | 40.00 | 42.74 | 40.00 | 42.31 | +6.757% | 171,259 | +101.440% |
| 2025-09-30 | 38.62 | 39.68 | 38.26 | 39.63 | +3.913% | 42,490 | +115.052% |
| 2025-09-29 | 38.97 | 39.74 | 38.05 | 38.14 | +0.265% | 106,982 | +123.467% |
| 2025-09-26 | 38.01 | 38.33 | 37.43 | 38.03 | -2.487% | 43,822 | +124.059% |
| 2025-09-25 | 38.08 | 39.06 | 37.18 | 39.00 | -3.131% | 73,290 | +118.486% |
| 2025-09-24 | 40.00 | 40.30 | 39.10 | 40.27 | -1.264% | 139,539 | +111.646% |
| 2025-09-23 | 40.75 | 41.65 | 40.16 | 40.78 | +7.305% | 84,961 | +108.971% |
| 2025-09-22 | 36.85 | 38.93 | 36.40 | 38.00 | +6.366% | 83,940 | +124.237% |
| 2025-09-19 | 36.34 | 36.34 | 35.39 | 35.73 | -2.960% | 55,683 | +138.511% |
| 2025-09-18 | 34.25 | 37.40 | 34.20 | 36.82 | +4.092% | 135,548 | +131.450% |
| 2025-09-17 | 35.54 | 35.70 | 34.73 | 35.37 | +0.247% | 48,878 | +140.922% |
| 2025-09-16 | 36.24 | 36.30 | 34.86 | 35.29 | +1.504% | 51,662 | +141.516% |
| 2025-09-15 | 34.46 | 35.21 | 34.40 | 34.76 | +1.145% | 25,190 | +145.148% |
| 2025-09-12 | 34.59 | 34.79 | 34.18 | 34.37 | +0.333% | 30,917 | +147.955% |
| 2025-09-11 | 34.76 | 35.00 | 34.10 | 34.25 | -1.368% | 56,642 | +148.782% |
| 2025-09-10 | 34.35 | 35.76 | 34.17 | 34.73 | +7.532% | 110,971 | +145.379% |
| 2025-09-09 | 31.50 | 33.20 | 31.50 | 32.30 | +3.186% | 90,759 | +163.859% |
| 2025-09-08 | 29.95 | 31.37 | 29.95 | 31.30 | +2.995% | 45,110 | +172.266% |
| 2025-09-05 | 29.60 | 30.62 | 29.13 | 30.39 | +6.712% | 163,596 | +180.421% |
| 2025-09-04 | 27.46 | 28.48 | 27.43 | 28.48 | +3.204% | 35,054 | +199.243% |
| 2025-09-03 | 27.20 | 27.74 | 26.95 | 27.59 | +2.634% | 43,611 | +208.830% |
| 2025-09-02 | 26.83 | 27.18 | 26.44 | 26.89 | -2.347% | 80,248 | +216.963% |
| 2025-08-29 | 28.60 | 28.60 | 27.42 | 27.53 | -6.064% | 87,101 | +209.525% |
| 2025-08-28 | 28.95 | 29.89 | 28.90 | 29.31 | -1.071% | 52,343 | +190.754% |
| 2025-08-27 | 29.08 | 29.65 | 28.73 | 29.63 | +0.512% | 31,735 | +187.640% |
| 2025-08-26 | 28.98 | 29.48 | 28.98 | 29.48 | +2.476% | 35,990 | +189.114% |
| 2025-08-25 | 28.58 | 29.14 | 28.23 | 28.76 | +2.037% | 46,582 | +196.271% |
| 2025-08-22 | 26.80 | 28.45 | 26.80 | 28.19 | +4.524% | 39,626 | +202.306% |
| 2025-08-21 | 27.20 | 27.42 | 26.61 | 26.97 | -0.761% | 66,604 | +215.981% |
| 2025-08-20 | 27.04 | 27.18 | 25.97 | 27.18 | -3.555% | 92,916 | +213.575% |
| 2025-08-19 | 29.83 | 29.92 | 28.11 | 28.18 | -7.048% | 58,348 | +202.428% |
| 2025-08-18 | 30.04 | 30.44 | 30.04 | 30.32 | +1.885% | 21,244 | +181.113% |
| 2025-08-15 | 30.06 | 30.09 | 29.43 | 29.75 | -1.924% | 20,022 | +186.411% |
| 2025-08-14 | 29.53 | 30.34 | 29.39 | 30.34 | -0.333% | 36,559 | +180.902% |
| 2025-08-13 | 31.59 | 31.60 | 30.16 | 30.44 | -2.043% | 61,781 | +179.967% |
| 2025-08-12 | 30.84 | 31.22 | 30.54 | 31.07 | +1.728% | 20,220 | +174.248% |
| 2025-08-11 | 30.71 | 31.38 | 30.50 | 30.55 | -0.045% | 28,613 | +178.986% |
| 2025-08-08 | 30.95 | 30.95 | 29.86 | 30.56 | -0.779% | 47,528 | +178.861% |
| 2025-08-07 | 31.31 | 32.04 | 30.38 | 30.80 | +9.788% | 108,208 | +176.688% |
| 2025-08-06 | 27.88 | 28.28 | 27.50 | 28.05 | -1.109% | 82,664 | +203.771% |
| 2025-08-05 | 29.71 | 29.71 | 27.86 | 28.37 | -5.272% | 62,799 | +200.401% |
| 2025-08-04 | 29.57 | 29.98 | 29.38 | 29.95 | +2.846% | 25,810 | +184.565% |
| 2025-08-01 | 29.21 | 29.54 | 28.29 | 29.12 | -5.352% | 72,410 | +192.663% |
| 2025-07-31 | 31.93 | 32.17 | 30.35 | 30.77 | -1.003% | 30,703 | +177.001% |
| 2025-07-30 | 31.08 | 31.44 | 30.70 | 31.08 | +1.162% | 39,358 | +174.223% |
| 2025-07-29 | 30.78 | 31.32 | 30.40 | 30.72 | -1.083% | 68,233 | +177.409% |
| 2025-07-28 | 31.17 | 31.34 | 30.68 | 31.06 | -2.401% | 70,686 | +174.406% |
| 2025-07-25 | 30.63 | 31.98 | 30.63 | 31.82 | +3.124% | 56,448 | +167.818% |
| 2025-07-24 | 30.56 | 30.92 | 30.16 | 30.86 | +1.136% | 54,209 | +176.184% |
| 2025-07-23 | 30.06 | 30.54 | 29.60 | 30.51 | +4.745% | 58,215 | +179.321% |
| 2025-07-22 | 30.00 | 30.00 | 28.51 | 29.13 | -3.710% | 66,581 | +192.575% |
| 2025-07-21 | 30.65 | 31.11 | 30.14 | 30.25 | -1.176% | 84,415 | +181.719% |
| 2025-07-18 | 31.99 | 31.99 | 30.22 | 30.61 | -4.523% | 120,176 | +178.406% |
| 2025-07-17 | 31.98 | 32.70 | 31.04 | 32.06 | +6.300% | 331,276 | +165.814% |
| 2025-07-16 | 29.84 | 30.17 | 29.18 | 30.16 | +0.701% | 91,913 | +182.560% |
| 2025-07-15 | 29.34 | 30.04 | 29.20 | 29.95 | +7.309% | 147,238 | +184.541% |
| 2025-07-14 | 27.60 | 28.16 | 27.37 | 27.91 | -1.413% | 83,060 | +205.339% |
| 2025-07-11 | 28.24 | 28.74 | 28.11 | 28.31 | +0.604% | 49,682 | +201.024% |
| 2025-07-10 | 29.02 | 29.02 | 27.72 | 28.14 | -2.630% | 79,141 | +202.843% |
| 2025-07-09 | 28.51 | 29.04 | 28.36 | 28.90 | +4.182% | 74,673 | +194.879% |
| 2025-07-08 | 28.09 | 28.24 | 27.71 | 27.74 | -1.316% | 36,298 | +207.210% |
| 2025-07-07 | 28.76 | 28.85 | 27.70 | 28.11 | -4.647% | 55,067 | +203.166% |
| 2025-07-03 | 29.30 | 30.12 | 29.23 | 29.48 | +0.821% | 24,971 | +189.077% |
| 2025-07-02 | 27.22 | 29.32 | 27.02 | 29.24 | +7.817% | 54,230 | +191.450% |
| 2025-07-01 | 27.95 | 27.95 | 26.33 | 27.12 | -1.739% | 27,629 | +214.233% |
| 2025-06-30 | 27.75 | 27.92 | 27.18 | 27.60 | -1.779% | 29,369 | +208.768% |
| 2025-06-27 | 27.17 | 28.16 | 27.02 | 28.10 | +4.074% | 48,117 | +203.274% |
| 2025-06-26 | 27.19 | 27.28 | 26.73 | 27.00 | +1.048% | 38,483 | +215.630% |
| 2025-06-25 | 26.41 | 26.89 | 26.39 | 26.72 | +2.415% | 29,450 | +218.937% |
| 2025-06-24 | 25.00 | 26.15 | 25.00 | 26.09 | +9.300% | 47,042 | +226.639% |
| 2025-06-23 | 22.91 | 23.95 | 22.90 | 23.87 | +0.084% | 39,132 | +257.017% |
| 2025-06-20 | 25.01 | 25.01 | 23.49 | 23.85 | -3.371% | 60,231 | +257.317% |
| 2025-06-18 | 25.06 | 25.06 | 24.61 | 24.68 | -0.676% | 12,085 | +245.272% |
| 2025-06-17 | 24.70 | 25.26 | 24.70 | 24.85 | -2.050% | 18,676 | +242.938% |
| 2025-06-16 | 24.68 | 25.65 | 24.66 | 25.37 | +4.921% | 46,328 | +235.909% |
| 2025-06-13 | 24.00 | 24.67 | 23.85 | 24.18 | -3.971% | 44,190 | +252.440% |
| 2025-06-12 | 24.77 | 25.32 | 24.59 | 25.18 | +1.573% | 57,680 | +238.443% |
| 2025-06-11 | 25.01 | 25.55 | 24.55 | 24.79 | +1.349% | 152,360 | +243.768% |
| 2025-06-10 | 24.16 | 24.60 | 23.91 | 24.46 | +5.431% | 99,746 | +248.406% |
| 2025-06-09 | 23.13 | 23.69 | 23.02 | 23.20 | +1.844% | 30,235 | +267.328% |
| 2025-06-06 | 22.39 | 23.00 | 22.39 | 22.78 | +1.289% | 30,990 | +274.100% |
| 2025-06-05 | 22.79 | 22.94 | 22.22 | 22.49 | +0.897% | 55,498 | +278.924% |
| 2025-06-04 | 22.00 | 22.57 | 21.84 | 22.29 | +4.697% | 93,043 | +282.324% |
| 2025-06-03 | 20.59 | 21.34 | 20.49 | 21.29 | +2.751% | 74,364 | +300.282% |
| 2025-06-02 | 20.34 | 20.72 | 20.12 | 20.72 | +2.321% | 23,149 | +311.293% |
| 2025-05-30 | 20.78 | 20.78 | 19.84 | 20.25 | -4.571% | 53,310 | +320.840% |
| 2025-05-29 | 21.67 | 21.72 | 20.96 | 21.22 | +1.531% | 37,327 | +301.602% |
| 2025-05-28 | 20.88 | 21.37 | 20.85 | 20.90 | -1.832% | 33,780 | +307.751% |
| 2025-05-27 | 20.62 | 21.46 | 20.50 | 21.29 | +5.500% | 46,871 | +300.282% |
| 2025-05-23 | 20.06 | 20.28 | 19.82 | 20.18 | -3.950% | 70,012 | +322.299% |
| 2025-05-22 | 19.92 | 21.18 | 19.92 | 21.01 | +4.216% | 34,673 | +305.616% |
| 2025-05-21 | 20.34 | 20.85 | 19.91 | 20.16 | -1.514% | 72,900 | +322.718% |
| 2025-05-20 | 20.15 | 20.51 | 19.98 | 20.47 | -0.195% | 34,470 | +316.317% |
| 2025-05-19 | 19.64 | 20.51 | 19.64 | 20.51 | -1.109% | 53,217 | +315.505% |
| 2025-05-16 | 20.79 | 20.84 | 20.38 | 20.74 | +0.193% | 59,657 | +310.897% |
| 2025-05-15 | 20.40 | 20.70 | 20.17 | 20.70 | -0.481% | 56,521 | +311.691% |
| 2025-05-14 | 21.01 | 21.14 | 20.54 | 20.80 | +0.386% | 91,431 | +309.712% |
| 2025-05-13 | 19.61 | 20.73 | 19.61 | 20.72 | +7.191% | 159,389 | +311.293% |
| 2025-05-12 | 19.27 | 19.66 | 18.80 | 19.33 | +12.123% | 114,222 | +340.869% |
| 2025-05-09 | 17.90 | 17.95 | 17.22 | 17.24 | +1.531% | 49,121 | +394.316% |
| 2025-05-08 | 16.88 | 17.40 | 16.71 | 16.98 | +0.571% | 45,351 | +401.885% |
| 2025-05-07 | 16.61 | 17.00 | 16.28 | 16.88 | +2.449% | 20,318 | +404.750% |
| 2025-05-06 | 16.59 | 16.83 | 16.14 | 16.48 | -4.186% | 53,411 | +417.112% |
| 2025-05-05 | 17.60 | 17.90 | 17.20 | 17.20 | -3.258% | 93,631 | +395.465% |
| 2025-05-02 | 18.06 | 18.09 | 17.47 | 17.78 | +7.039% | 114,869 | +379.324% |
| 2025-05-01 | 16.60 | 16.90 | 16.32 | 16.61 | +7.319% | 74,238 | +413.064% |
| 2025-04-30 | 14.90 | 15.50 | 14.61 | 15.48 | +2.839% | 94,295 | +450.616% |
| 2025-04-29 | 14.98 | 15.30 | 14.88 | 15.05 | +1.265% | 39,608 | +466.246% |
| 2025-04-28 | 15.28 | 15.28 | 14.37 | 14.86 | -2.233% | 42,791 | +473.409% |
| 2025-04-25 | 14.88 | 15.29 | 14.50 | 15.20 | +1.074% | 78,998 | +460.603% |
| 2025-04-24 | 14.17 | 15.08 | 14.15 | 15.04 | +8.201% | 152,031 | +466.622% |
| 2025-04-23 | 14.14 | 14.34 | 13.73 | 13.90 | +8.255% | 101,659 | +513.094% |
| 2025-04-22 | 12.29 | 13.00 | 12.29 | 12.84 | +4.537% | 29,836 | +563.707% |
| 2025-04-21 | 12.66 | 12.66 | 11.95 | 12.28 | -5.006% | 53,693 | +593.821% |
| 2025-04-17 | 13.66 | 13.76 | 12.87 | 12.93 | 0.000% | 141,130 | +559.087% |
| 2025-04-16 | 12.74 | 13.26 | 12.39 | 12.93 | -7.312% | 119,489 | +559.087% |
| 2025-04-15 | 13.93 | 14.09 | 13.76 | 13.95 | 0.000% | 102,424 | +510.896% |