XRPI
Volatility Shares Trust XRP ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:45:13 PM EDT
8.08USD+1.892%(+0.15)118,778
8.0900Bid8.1000Ask0.0100SpreadPre-marketOct 5, 2026 9:03:30 AM EDT
8.15USD+2.774%(+0.22)
XRPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.1500 | 8.2000 | 8.0400 | 8.0800 | +1.892% | 118,778 | 0.000% |
| 2026-10-02 | 8.2900 | 8.3650 | 7.8050 | 7.9300 | -1.978% | 584,604 | +1.892% |
| 2026-10-01 | 7.9800 | 8.1300 | 7.9650 | 8.0900 | +0.622% | 152,605 | -0.124% |
| 2026-09-30 | 8.2900 | 8.3100 | 8.0100 | 8.0400 | -0.248% | 206,853 | +0.498% |
| 2026-09-29 | 8.3500 | 8.4100 | 7.9650 | 8.0600 | +0.750% | 161,601 | +0.248% |
| 2026-09-28 | 8.2400 | 8.2800 | 7.9700 | 8.0000 | -5.771% | 349,143 | +1.000% |
| 2026-09-25 | 8.5900 | 8.6547 | 8.3900 | 8.4900 | +2.909% | 222,584 | -4.829% |
| 2026-09-24 | 8.0900 | 8.3400 | 8.0600 | 8.2500 | +2.104% | 176,497 | -2.061% |
| 2026-09-23 | 8.5200 | 8.5650 | 8.0400 | 8.0800 | -6.265% | 419,024 | 0.000% |
| 2026-09-22 | 8.3600 | 8.7300 | 8.3200 | 8.6200 | +5.508% | 541,589 | -6.265% |
| 2026-09-21 | 8.0400 | 8.2050 | 7.9700 | 8.1700 | +6.658% | 442,487 | -1.102% |
| 2026-09-18 | 7.1800 | 7.6600 | 7.1800 | 7.6600 | +9.117% | 412,106 | +5.483% |
| 2026-09-17 | 7.0600 | 7.1450 | 6.9800 | 7.0200 | -0.485% | 177,214 | +15.100% |
| 2026-09-16 | 6.9300 | 7.0600 | 6.7800 | 7.0542 | +0.202% | 452,868 | +14.542% |
| 2026-09-15 | 7.7800 | 7.7800 | 7.0000 | 7.0400 | -11.558% | 597,128 | +14.773% |
| 2026-09-14 | 7.5700 | 8.0450 | 7.5450 | 7.9600 | +7.713% | 371,844 | +1.508% |
| 2026-09-11 | 7.3700 | 7.7600 | 7.3200 | 7.3900 | +0.956% | 430,803 | +9.337% |
| 2026-09-10 | 7.3700 | 7.4200 | 7.2900 | 7.3200 | -3.684% | 119,603 | +10.383% |
| 2026-09-09 | 7.7900 | 7.8050 | 7.6000 | 7.6000 | -1.809% | 211,821 | +6.316% |
| 2026-09-08 | 7.5900 | 7.8850 | 7.5300 | 7.7400 | +1.575% | 336,903 | +4.393% |
| 2026-09-04 | 7.6700 | 7.7300 | 7.5299 | 7.6200 | -4.855% | 264,366 | +6.037% |
| 2026-09-03 | 7.5700 | 8.0300 | 7.5500 | 8.0088 | +9.710% | 395,647 | +0.889% |
| 2026-09-02 | 7.2000 | 7.3399 | 7.2000 | 7.3000 | -1.020% | 119,384 | +10.685% |
| 2026-09-01 | 7.4600 | 7.5300 | 7.2900 | 7.3752 | -2.444% | 149,535 | +9.556% |
| 2026-08-31 | 7.4500 | 7.5850 | 7.4000 | 7.5600 | +0.800% | 171,980 | +6.878% |
| 2026-08-28 | 7.7300 | 7.8600 | 7.4300 | 7.5000 | -5.660% | 225,936 | +7.733% |
| 2026-08-27 | 7.7800 | 8.0350 | 7.7486 | 7.9500 | +5.718% | 323,301 | +1.635% |
| 2026-08-26 | 7.5200 | 7.6400 | 7.4200 | 7.5200 | -6.351% | 1,108,629 | +7.447% |
| 2026-08-25 | 7.9300 | 8.0850 | 7.8910 | 8.0300 | -0.742% | 303,297 | +0.623% |
| 2026-08-24 | 8.2600 | 8.3490 | 8.0000 | 8.0900 | +7.867% | 707,237 | -0.124% |
| 2026-08-21 | 7.5800 | 7.7544 | 7.4400 | 7.5000 | +11.441% | 1,135,505 | +7.733% |
| 2026-08-20 | 6.5600 | 7.3300 | 6.5000 | 6.7300 | +15.437% | 1,063,670 | +20.059% |
| 2026-08-19 | 5.5700 | 5.8576 | 5.5301 | 5.8300 | +6.581% | 315,678 | +38.593% |
| 2026-08-18 | 5.4400 | 5.4900 | 5.4350 | 5.4700 | +0.183% | 86,642 | +47.715% |
| 2026-08-17 | 5.4500 | 5.4963 | 5.4450 | 5.4600 | +0.099% | 132,665 | +47.985% |
| 2026-08-14 | 5.4800 | 5.5075 | 5.4400 | 5.4546 | -1.005% | 67,644 | +48.132% |
| 2026-08-13 | 5.4900 | 5.5200 | 5.4550 | 5.5100 | 0.000% | 100,889 | +46.642% |
| 2026-08-12 | 5.5600 | 5.5600 | 5.4950 | 5.5100 | -0.542% | 76,305 | +46.642% |
| 2026-08-11 | 5.5100 | 5.5600 | 5.4200 | 5.5400 | -0.717% | 151,222 | +45.848% |
| 2026-08-10 | 5.6100 | 5.6400 | 5.5550 | 5.5800 | -0.179% | 106,867 | +44.803% |
| 2026-08-07 | 5.6700 | 5.6850 | 5.5350 | 5.5900 | -1.237% | 102,969 | +44.544% |
| 2026-08-06 | 5.7200 | 5.7550 | 5.6401 | 5.6600 | -3.248% | 79,862 | +42.756% |
| 2026-08-05 | 5.8100 | 5.8700 | 5.7800 | 5.8500 | -0.847% | 85,568 | +38.120% |
| 2026-08-04 | 5.8800 | 5.9200 | 5.8550 | 5.9000 | -0.169% | 78,449 | +36.949% |
| 2026-08-03 | 5.8600 | 5.9350 | 5.8400 | 5.9100 | +1.546% | 95,370 | +36.717% |
| 2026-07-31 | 5.8700 | 5.8700 | 5.7900 | 5.8200 | -2.349% | 81,065 | +38.832% |
| 2026-07-30 | 5.9000 | 5.9950 | 5.9000 | 5.9600 | +1.533% | 66,618 | +35.570% |
| 2026-07-29 | 5.8800 | 5.9700 | 5.8375 | 5.8700 | +1.069% | 105,380 | +37.649% |
| 2026-07-28 | 5.7500 | 5.8405 | 5.7300 | 5.8079 | -2.949% | 125,077 | +39.121% |
| 2026-07-27 | 6.0200 | 6.1090 | 5.9500 | 5.9844 | +0.074% | 191,331 | +35.018% |
| 2026-07-24 | 6.0300 | 6.0300 | 5.9500 | 5.9800 | -1.343% | 74,489 | +35.117% |
| 2026-07-23 | 6.1200 | 6.1300 | 6.0450 | 6.0614 | -2.862% | 110,714 | +33.303% |
| 2026-07-22 | 6.2500 | 6.3500 | 6.2400 | 6.2400 | -1.887% | 84,864 | +29.487% |
| 2026-07-21 | 6.2800 | 6.4000 | 6.2699 | 6.3600 | +3.499% | 192,183 | +27.044% |
| 2026-07-20 | 6.0200 | 6.1700 | 5.9801 | 6.1450 | +2.246% | 87,924 | +31.489% |
| 2026-07-17 | 5.9100 | 6.0250 | 5.8900 | 6.0100 | -0.497% | 79,451 | +34.443% |
| 2026-07-16 | 6.1200 | 6.1551 | 5.9900 | 6.0400 | -1.226% | 75,736 | +33.775% |
| 2026-07-15 | 6.2000 | 6.2200 | 6.0950 | 6.1150 | -0.245% | 91,098 | +32.134% |
| 2026-07-14 | 6.0600 | 6.1700 | 6.0300 | 6.1300 | +4.608% | 70,970 | +31.811% |
| 2026-07-13 | 5.9000 | 5.9400 | 5.8150 | 5.8600 | -3.618% | 105,371 | +37.884% |
| 2026-07-10 | 6.0900 | 6.1199 | 6.0400 | 6.0800 | +0.997% | 95,878 | +32.895% |
| 2026-07-09 | 6.0200 | 6.0600 | 5.9800 | 6.0200 | +0.333% | 81,100 | +34.219% |
| 2026-07-08 | 5.9300 | 6.0300 | 5.8900 | 6.0000 | -2.755% | 157,163 | +34.667% |
| 2026-07-07 | 6.1800 | 6.2400 | 6.1100 | 6.1700 | -2.528% | 104,579 | +30.956% |
| 2026-07-06 | 6.1100 | 6.3750 | 6.1100 | 6.3300 | +6.030% | 179,520 | +27.646% |
| 2026-07-02 | 6.0500 | 6.1150 | 5.9650 | 5.9700 | +2.051% | 99,545 | +35.343% |
| 2026-07-01 | 5.7300 | 5.8699 | 5.7275 | 5.8500 | +1.916% | 137,477 | +38.120% |
| 2026-06-30 | 5.6900 | 5.7700 | 5.6600 | 5.7400 | -3.204% | 118,424 | +40.767% |
| 2026-06-29 | 5.8200 | 5.9400 | 5.7300 | 5.9300 | +2.951% | 572,072 | +36.256% |
| 2026-06-26 | 5.6200 | 5.8000 | 5.6100 | 5.7600 | +1.230% | 247,899 | +40.278% |
| 2026-06-25 | 5.9100 | 5.9100 | 5.6000 | 5.6900 | -2.568% | 199,766 | +42.004% |
| 2026-06-24 | 5.9500 | 5.9800 | 5.7800 | 5.8400 | -3.947% | 282,448 | +38.356% |
| 2026-06-23 | 6.0900 | 6.1250 | 6.0300 | 6.0800 | -2.875% | 225,444 | +32.895% |
| 2026-06-22 | 6.3800 | 6.4300 | 6.2500 | 6.2600 | -0.949% | 90,961 | +29.073% |
| 2026-06-18 | 6.4800 | 6.4800 | 6.2800 | 6.3200 | -3.364% | 153,742 | +27.848% |
| 2026-06-17 | 6.6300 | 6.7500 | 6.5250 | 6.5400 | -3.254% | 109,726 | +23.547% |
| 2026-06-16 | 6.8400 | 6.8400 | 6.6900 | 6.7600 | -4.520% | 167,941 | +19.527% |
| 2026-06-15 | 6.8900 | 7.1700 | 6.8500 | 7.0800 | +12.739% | 353,090 | +14.124% |
| 2026-06-12 | 6.2900 | 6.4200 | 6.2416 | 6.2800 | -1.102% | 226,013 | +28.662% |
| 2026-06-11 | 6.1600 | 6.3800 | 6.1300 | 6.3500 | +4.269% | 166,427 | +27.244% |
| 2026-06-10 | 6.2000 | 6.3050 | 6.0900 | 6.0900 | -3.487% | 189,885 | +32.677% |
| 2026-06-09 | 6.4400 | 6.4450 | 6.2300 | 6.3100 | -3.664% | 179,278 | +28.051% |
| 2026-06-08 | 6.4500 | 6.5850 | 6.4200 | 6.5500 | +7.112% | 196,296 | +23.359% |
| 2026-06-05 | 6.2800 | 6.2910 | 5.9350 | 6.1151 | -6.354% | 324,851 | +32.132% |
| 2026-06-04 | 6.4900 | 6.5650 | 6.4300 | 6.5300 | -2.336% | 244,739 | +23.737% |
| 2026-06-03 | 6.8100 | 6.8476 | 6.6700 | 6.6862 | -1.520% | 212,425 | +20.846% |
| 2026-06-02 | 7.0300 | 7.0300 | 6.6901 | 6.7894 | -5.895% | 279,771 | +19.009% |
| 2026-06-01 | 7.2000 | 7.2400 | 7.1042 | 7.2147 | -1.639% | 130,043 | +11.994% |
| 2026-05-29 | 7.2490 | 7.4029 | 7.2000 | 7.3349 | +0.407% | 152,080 | +10.158% |
| 2026-05-28 | 7.1900 | 7.4250 | 7.1550 | 7.3052 | -1.131% | 209,633 | +10.606% |
| 2026-05-27 | 7.3700 | 7.4500 | 7.3200 | 7.3888 | -0.286% | 105,856 | +9.355% |
| 2026-05-26 | 7.5200 | 7.5981 | 7.3850 | 7.4100 | -0.670% | 159,028 | +9.042% |
| 2026-05-22 | 7.6100 | 7.6100 | 7.4300 | 7.4600 | -2.928% | 162,469 | +8.311% |
| 2026-05-21 | 7.6200 | 7.7150 | 7.5300 | 7.6850 | +0.721% | 88,470 | +5.140% |
| 2026-05-20 | 7.6200 | 7.6850 | 7.5800 | 7.6300 | +0.726% | 112,369 | +5.898% |
| 2026-05-19 | 7.6400 | 7.7000 | 7.5700 | 7.5750 | -2.384% | 121,393 | +6.667% |
| 2026-05-18 | 7.7600 | 7.7650 | 7.6300 | 7.7600 | -3.242% | 311,397 | +4.124% |
| 2026-05-15 | 8.1500 | 8.1500 | 7.9900 | 8.0200 | -5.536% | 219,295 | +0.748% |
| 2026-05-14 | 8.0900 | 8.6700 | 8.0500 | 8.4900 | +6.927% | 351,867 | -4.829% |
| 2026-05-13 | 8.0400 | 8.0400 | 7.8999 | 7.9400 | -1.489% | 134,092 | +1.763% |
| 2026-05-12 | 8.1100 | 8.1200 | 7.9500 | 8.0600 | -2.774% | 205,312 | +0.248% |
| 2026-05-11 | 8.1900 | 8.3350 | 8.1350 | 8.2900 | +4.408% | 322,035 | -2.533% |
| 2026-05-08 | 7.7600 | 7.9850 | 7.7400 | 7.9400 | +2.225% | 144,779 | +1.763% |
| 2026-05-07 | 7.9200 | 7.9200 | 7.7500 | 7.7672 | -3.031% | 258,105 | +4.027% |
| 2026-05-06 | 8.0000 | 8.0377 | 7.9299 | 8.0100 | +1.200% | 205,977 | +0.874% |
| 2026-05-05 | 7.9200 | 7.9500 | 7.8750 | 7.9150 | +1.150% | 137,899 | +2.085% |
| 2026-05-04 | 7.8100 | 7.9200 | 7.7900 | 7.8250 | +0.192% | 181,520 | +3.259% |
| 2026-05-01 | 7.7800 | 7.8500 | 7.7800 | 7.8100 | +1.693% | 112,771 | +3.457% |
| 2026-04-30 | 7.6500 | 7.7000 | 7.6400 | 7.6800 | +1.321% | 186,017 | +5.208% |
| 2026-04-29 | 7.7100 | 7.7200 | 7.5450 | 7.5799 | -2.321% | 292,314 | +6.598% |
| 2026-04-28 | 7.7200 | 7.7799 | 7.6700 | 7.7600 | -0.767% | 80,302 | +4.124% |
| 2026-04-27 | 7.9000 | 7.9150 | 7.7600 | 7.8200 | -3.161% | 164,229 | +3.325% |
| 2026-04-24 | 8.1000 | 8.1300 | 8.0300 | 8.0753 | +0.564% | 93,401 | +0.058% |
| 2026-04-23 | 7.9600 | 8.0900 | 7.9464 | 8.0300 | -0.742% | 206,952 | +0.623% |
| 2026-04-22 | 8.1600 | 8.2200 | 8.0750 | 8.0900 | +1.495% | 169,113 | -0.124% |
| 2026-04-21 | 8.0800 | 8.1350 | 7.9500 | 7.9708 | -1.168% | 140,166 | +1.370% |
| 2026-04-20 | 8.0500 | 8.1000 | 7.9500 | 8.0650 | -3.759% | 158,729 | +0.186% |
| 2026-04-17 | 8.2900 | 8.5200 | 8.2670 | 8.3800 | +1.330% | 320,127 | -3.580% |
| 2026-04-16 | 8.0600 | 8.2800 | 7.8600 | 8.2700 | +4.551% | 310,341 | -2.297% |
| 2026-04-15 | 7.7300 | 7.9450 | 7.6800 | 7.9100 | +3.129% | 183,654 | +2.149% |
| 2026-04-14 | 7.7600 | 7.8693 | 7.6341 | 7.6700 | +0.393% | 157,495 | +5.346% |
| 2026-04-13 | 7.5100 | 7.6550 | 7.4900 | 7.6400 | -0.623% | 217,964 | +5.759% |
| 2026-04-10 | 7.6000 | 7.6916 | 7.5600 | 7.6879 | +0.503% | 120,424 | +5.100% |
| 2026-04-09 | 7.5200 | 7.6700 | 7.4500 | 7.6494 | +0.123% | 112,163 | +5.629% |
| 2026-04-08 | 7.8100 | 7.8190 | 7.5850 | 7.6400 | +3.171% | 151,139 | +5.759% |
| 2026-04-07 | 7.3700 | 7.4150 | 7.3000 | 7.4052 | -2.048% | 399,596 | +9.113% |
| 2026-04-06 | 7.6000 | 7.6300 | 7.5300 | 7.5600 | +2.613% | 191,180 | +6.878% |
| 2026-04-02 | 7.2700 | 7.3806 | 7.2200 | 7.3675 | -3.440% | 164,590 | +9.671% |
| 2026-04-01 | 7.6600 | 7.7200 | 7.5900 | 7.6300 | +0.660% | 113,499 | +5.898% |
| 2026-03-31 | 7.4600 | 7.5978 | 7.4000 | 7.5800 | +1.609% | 155,758 | +6.596% |
| 2026-03-30 | 7.6300 | 7.6450 | 7.4300 | 7.4600 | -0.401% | 175,065 | +8.311% |
| 2026-03-27 | 7.5700 | 7.5900 | 7.4500 | 7.4900 | -1.667% | 216,449 | +7.877% |
| 2026-03-26 | 7.7900 | 7.8200 | 7.5600 | 7.6170 | -4.535% | 142,872 | +6.079% |
| 2026-03-25 | 8.0700 | 8.0850 | 7.9350 | 7.9788 | +1.576% | 90,786 | +1.268% |
| 2026-03-24 | 8.0100 | 8.0299 | 7.8300 | 7.8550 | -3.383% | 381,629 | +2.864% |
| 2026-03-23 | 8.0800 | 8.3000 | 8.0700 | 8.1300 | 0.000% | 240,234 | -0.615% |
| 2026-03-20 | 8.2000 | 8.2000 | 8.0850 | 8.1300 | -0.809% | 103,242 | -0.615% |
| 2026-03-19 | 8.1600 | 8.2599 | 8.0700 | 8.1963 | -0.630% | 185,593 | -1.419% |
| 2026-03-18 | 8.3400 | 8.3700 | 8.1700 | 8.2483 | -5.409% | 477,485 | -2.040% |
| 2026-03-17 | 8.5900 | 8.7650 | 8.5050 | 8.7200 | 0.000% | 341,406 | -7.339% |
| 2026-03-16 | 8.4000 | 8.7800 | 8.3750 | 8.7200 | +9.136% | 642,954 | -7.339% |
| 2026-03-13 | 8.1900 | 8.2700 | 7.9150 | 7.9900 | +1.783% | 304,691 | +1.126% |
| 2026-03-12 | 7.8800 | 7.9187 | 7.7800 | 7.8500 | -0.633% | 138,343 | +2.930% |
| 2026-03-11 | 7.9300 | 8.0300 | 7.8165 | 7.9000 | +0.363% | 179,509 | +2.278% |
| 2026-03-10 | 7.9800 | 8.2100 | 7.8550 | 7.8714 | +0.786% | 491,414 | +2.650% |
| 2026-03-09 | 7.7700 | 7.8750 | 7.7200 | 7.8100 | +0.951% | 182,463 | +3.457% |
| 2026-03-06 | 7.8100 | 7.8100 | 7.6800 | 7.7364 | -4.015% | 241,283 | +4.441% |
| 2026-03-05 | 8.1400 | 8.2100 | 7.9650 | 8.0600 | -3.125% | 277,539 | +0.248% |
| 2026-03-04 | 8.0300 | 8.3900 | 8.0000 | 8.3200 | +7.832% | 936,688 | -2.885% |
| 2026-03-03 | 7.7100 | 7.8900 | 7.6200 | 7.7157 | -2.825% | 200,387 | +4.722% |
| 2026-03-02 | 7.6200 | 8.0800 | 7.6150 | 7.9400 | +3.117% | 287,767 | +1.763% |
| 2026-02-27 | 7.7700 | 7.8200 | 7.6100 | 7.7000 | -3.112% | 276,041 | +4.935% |
| 2026-02-26 | 8.2200 | 8.2300 | 7.8700 | 7.9473 | -4.594% | 532,504 | +1.670% |
| 2026-02-25 | 8.1000 | 8.4200 | 8.0638 | 8.3300 | +7.762% | 864,682 | -3.001% |
| 2026-02-24 | 7.5400 | 7.7900 | 7.4900 | 7.7300 | -0.258% | 323,226 | +4.528% |
| 2026-02-23 | 7.9000 | 7.9400 | 7.6900 | 7.7500 | -4.321% | 238,241 | +4.258% |
| 2026-02-20 | 7.9900 | 8.2100 | 7.9650 | 8.1000 | +0.746% | 245,410 | -0.247% |
| 2026-02-19 | 7.9700 | 8.0900 | 7.8900 | 8.0400 | -0.741% | 283,009 | +0.498% |
| 2026-02-18 | 8.3500 | 8.5000 | 8.1000 | 8.1000 | -4.818% | 296,928 | -0.247% |
| 2026-02-17 | 8.3000 | 8.5350 | 8.1500 | 8.5100 | +5.192% | 472,477 | -5.053% |
| 2026-02-13 | 7.9000 | 8.1600 | 7.8600 | 8.0900 | +4.636% | 359,065 | -0.124% |
| 2026-02-12 | 7.9700 | 8.0000 | 7.7000 | 7.7316 | -2.132% | 280,315 | +4.506% |
| 2026-02-11 | 7.9600 | 7.9609 | 7.6800 | 7.9000 | -1.250% | 423,131 | +2.278% |
| 2026-02-10 | 8.1000 | 8.1750 | 7.9700 | 8.0000 | -3.846% | 524,849 | +1.000% |
| 2026-02-09 | 8.0600 | 8.3850 | 8.0201 | 8.3200 | +0.241% | 571,765 | -2.885% |
| 2026-02-06 | 8.0700 | 8.8300 | 8.0700 | 8.3000 | +22.059% | 1,474,923 | -2.651% |
| 2026-02-05 | 7.8000 | 7.9200 | 6.5000 | 6.8000 | -22.727% | 2,624,550 | +18.824% |
| 2026-02-04 | 8.9900 | 9.0100 | 8.6200 | 8.8000 | -5.172% | 360,011 | -8.182% |
| 2026-02-03 | 9.2400 | 9.3600 | 8.7500 | 9.2800 | +0.108% | 723,656 | -12.931% |
| 2026-02-02 | 9.3800 | 9.5000 | 9.2500 | 9.2700 | -7.021% | 483,914 | -12.837% |
| 2026-01-30 | 10.0700 | 10.2350 | 9.8300 | 9.9700 | -3.578% | 459,585 | -18.957% |
| 2026-01-29 | 10.6500 | 10.7000 | 10.2100 | 10.3400 | -6.171% | 632,598 | -21.857% |
| 2026-01-28 | 11.0400 | 11.0900 | 10.9150 | 11.0200 | -0.271% | 253,987 | -26.679% |
| 2026-01-27 | 10.8600 | 11.0808 | 10.7950 | 11.0500 | +1.376% | 298,149 | -26.878% |
| 2026-01-26 | 10.9400 | 11.1800 | 10.8750 | 10.9000 | -1.268% | 313,342 | -25.872% |
| 2026-01-23 | 10.9600 | 11.3000 | 10.8600 | 11.0400 | -0.090% | 169,719 | -26.812% |
| 2026-01-22 | 11.0800 | 11.1400 | 10.9400 | 11.0500 | -2.900% | 459,971 | -26.878% |
| 2026-01-21 | 11.0600 | 11.4100 | 10.7600 | 11.3800 | +3.737% | 616,397 | -28.998% |
| 2026-01-20 | 11.0600 | 11.1700 | 10.9200 | 10.9700 | -8.507% | 494,742 | -26.345% |
| 2026-01-16 | 11.9300 | 12.0350 | 11.7046 | 11.9900 | +0.841% | 532,195 | -32.611% |
| 2026-01-15 | 12.2800 | 12.2800 | 11.8700 | 11.8900 | -4.344% | 337,981 | -32.044% |
| 2026-01-14 | 12.3800 | 12.5952 | 12.3000 | 12.4300 | +0.648% | 419,418 | -34.996% |
| 2026-01-13 | 12.0500 | 12.4450 | 11.9500 | 12.3500 | +3.607% | 835,187 | -34.575% |
| 2026-01-12 | 11.8800 | 12.1999 | 11.8790 | 11.9200 | -1.161% | 474,510 | -32.215% |
| 2026-01-09 | 12.1400 | 12.4900 | 12.0100 | 12.0600 | -2.031% | 320,535 | -33.002% |
| 2026-01-08 | 12.0000 | 12.5300 | 11.9500 | 12.3100 | -2.302% | 433,142 | -34.362% |
| 2026-01-07 | 12.8000 | 12.9300 | 12.5600 | 12.6000 | -3.743% | 438,701 | -35.873% |
| 2026-01-06 | 13.8500 | 13.8900 | 12.7700 | 13.0900 | -2.604% | 1,407,936 | -38.273% |
| 2026-01-05 | 12.2700 | 13.6200 | 12.2700 | 13.4400 | +17.073% | 1,206,891 | -39.881% |
| 2026-01-02 | 11.0000 | 11.5700 | 10.9200 | 11.4800 | +8.609% | 611,763 | -29.617% |
| 2025-12-31 | 10.8100 | 10.8194 | 10.4707 | 10.5700 | -2.002% | 389,461 | -23.557% |
| 2025-12-30 | 10.7500 | 10.9001 | 10.7500 | 10.7859 | +1.086% | 375,033 | -25.087% |
| 2025-12-29 | 10.7800 | 10.8600 | 10.6700 | 10.6700 | -0.373% | 498,433 | -24.274% |
| 2025-12-26 | 10.8400 | 10.8500 | 10.5600 | 10.7100 | -0.138% | 360,522 | -24.556% |
| 2025-12-24 | 10.8200 | 10.8250 | 10.6900 | 10.7248 | -1.517% | 205,741 | -24.661% |
| 2025-12-23 | 10.8700 | 10.9700 | 10.8000 | 10.8900 | -0.935% | 345,184 | -25.803% |
| 2025-12-22 | 11.2200 | 11.2799 | 10.9550 | 10.9928 | -0.697% | 478,297 | -26.497% |
| 2025-12-19 | 10.8600 | 11.1150 | 10.8100 | 11.0700 | +6.034% | 506,219 | -27.010% |
| 2025-12-18 | 11.0650 | 11.2100 | 10.4400 | 10.4400 | -3.977% | 1,013,192 | -22.605% |
| 2025-12-17 | 11.1700 | 11.5200 | 10.7100 | 10.8724 | -2.838% | 736,932 | -25.683% |
| 2025-12-16 | 11.1500 | 11.2900 | 11.0800 | 11.1900 | +2.285% | 741,491 | -27.793% |
| 2025-12-15 | 11.4600 | 11.5050 | 10.8550 | 10.9400 | -6.156% | 491,976 | -26.143% |
| 2025-12-12 | 11.8500 | 11.8839 | 11.4700 | 11.6576 | -0.955% | 471,964 | -30.689% |
| 2025-12-11 | 11.6700 | 11.8100 | 11.5450 | 11.7700 | -2.161% | 453,784 | -31.351% |
| 2025-12-10 | 12.0200 | 12.2900 | 11.8700 | 12.0300 | -2.512% | 403,903 | -32.835% |
| 2025-12-09 | 11.9500 | 12.7000 | 11.9400 | 12.3400 | +1.543% | 422,541 | -34.522% |
| 2025-12-08 | 12.2000 | 12.2987 | 12.0110 | 12.1525 | +3.250% | 217,119 | -33.512% |
| 2025-12-05 | 12.0400 | 12.2600 | 11.7300 | 11.7700 | -4.225% | 538,124 | -31.351% |
| 2025-12-04 | 12.4900 | 12.5900 | 12.0800 | 12.2892 | -4.140% | 336,252 | -34.251% |
| 2025-12-03 | 12.6600 | 12.8400 | 12.5735 | 12.8200 | +1.424% | 338,141 | -36.973% |
| 2025-12-02 | 12.0000 | 12.7250 | 11.9900 | 12.6400 | +7.758% | 569,504 | -36.076% |
| 2025-12-01 | 11.8400 | 11.9600 | 11.5800 | 11.7300 | -7.565% | 670,352 | -31.117% |
| 2025-11-28 | 13.0150 | 13.2900 | 12.6600 | 12.6900 | -2.535% | 457,030 | -36.328% |
| 2025-11-26 | 12.7000 | 13.1700 | 12.5600 | 13.0200 | +1.244% | 457,549 | -37.942% |
| 2025-11-25 | 12.9400 | 12.9500 | 12.5610 | 12.8600 | -2.280% | 692,180 | -37.170% |
| 2025-11-24 | 12.1250 | 13.3999 | 12.0000 | 13.1600 | +15.439% | 798,196 | -38.602% |
| 2025-11-21 | 11.2800 | 11.7165 | 11.0751 | 11.4000 | -3.061% | 627,187 | -29.123% |
| 2025-11-20 | 12.5000 | 12.5700 | 11.6100 | 11.7600 | -2.407% | 479,723 | -31.293% |
| 2025-11-19 | 12.3800 | 12.6301 | 11.9100 | 12.0500 | -8.085% | 764,508 | -32.946% |
| 2025-11-18 | 12.8000 | 13.1850 | 12.7000 | 13.1100 | +3.718% | 566,758 | -38.368% |
| 2025-11-17 | 12.9800 | 13.5150 | 12.4206 | 12.6400 | -4.962% | 968,386 | -36.076% |
| 2025-11-14 | 13.3000 | 13.7553 | 13.2200 | 13.3000 | -1.700% | 379,381 | -39.248% |
| 2025-11-13 | 14.4700 | 14.8176 | 13.4000 | 13.5300 | -2.522% | 617,700 | -40.281% |
| 2025-11-12 | 14.4100 | 14.4200 | 13.6500 | 13.8800 | -2.116% | 424,581 | -41.787% |
| 2025-11-11 | 14.4500 | 14.5632 | 14.1500 | 14.1800 | -6.526% | 430,248 | -43.018% |
| 2025-11-10 | 15.0700 | 15.2400 | 14.7400 | 15.1700 | +8.512% | 799,283 | -46.737% |
| 2025-11-07 | 12.8900 | 14.0000 | 12.7000 | 13.9800 | +8.037% | 548,220 | -42.203% |
| 2025-11-06 | 13.5000 | 13.5100 | 12.8600 | 12.9400 | -7.307% | 431,644 | -37.558% |
| 2025-11-05 | 13.3400 | 14.0300 | 13.2500 | 13.9600 | +9.490% | 608,348 | -42.120% |
| 2025-11-04 | 13.3300 | 13.7370 | 12.4003 | 12.7500 | -5.625% | 963,503 | -36.627% |
| 2025-11-03 | 14.3300 | 14.3900 | 13.3700 | 13.5100 | -10.411% | 958,198 | -40.192% |
| 2025-10-31 | 14.8700 | 15.1300 | 14.7200 | 15.0800 | +6.723% | 592,423 | -46.419% |
| 2025-10-30 | 14.7800 | 14.7800 | 14.0700 | 14.1300 | -8.068% | 803,458 | -42.817% |
| 2025-10-29 | 15.7400 | 15.7599 | 15.1200 | 15.3700 | -2.413% | 576,184 | -47.430% |
| 2025-10-28 | 15.9600 | 15.9600 | 15.5300 | 15.7500 | -0.819% | 464,665 | -48.698% |
| 2025-10-27 | 15.7000 | 16.0565 | 15.4870 | 15.8800 | +6.363% | 552,318 | -49.118% |
| 2025-10-24 | 14.8800 | 14.9900 | 14.6700 | 14.9300 | +4.114% | 412,564 | -45.881% |
| 2025-10-23 | 14.3200 | 14.4650 | 14.2035 | 14.3400 | +1.200% | 226,723 | -43.654% |
| 2025-10-22 | 14.3800 | 14.4100 | 14.0600 | 14.1700 | -4.963% | 340,388 | -42.978% |
| 2025-10-21 | 14.5100 | 15.1400 | 14.3896 | 14.9100 | -1.127% | 476,931 | -45.808% |
| 2025-10-20 | 14.6600 | 15.2600 | 14.5000 | 15.0800 | +9.678% | 884,034 | -46.419% |
| 2025-10-17 | 13.5300 | 13.8853 | 13.3801 | 13.7494 | -1.083% | 425,263 | -41.234% |
| 2025-10-16 | 14.6000 | 14.6713 | 13.8050 | 13.9000 | -3.472% | 718,215 | -41.871% |
| 2025-10-15 | 14.8450 | 15.0200 | 14.3550 | 14.4000 | -3.485% | 644,585 | -43.889% |
| 2025-10-14 | 14.5400 | 15.1900 | 14.3250 | 14.9200 | -5.029% | 626,094 | -45.845% |
| 2025-10-13 | 15.3300 | 15.7900 | 15.3000 | 15.7100 | -1.935% | 1,051,662 | -48.568% |
| 2025-10-10 | 16.9800 | 17.0400 | 15.8200 | 16.0200 | -4.358% | 1,069,101 | -49.563% |
| 2025-10-09 | 17.0300 | 17.0300 | 16.6600 | 16.7500 | -4.176% | 454,523 | -51.761% |
| 2025-10-08 | 17.2400 | 17.5700 | 17.1395 | 17.4800 | +1.687% | 431,720 | -53.776% |
| 2025-10-07 | 17.9300 | 17.9450 | 17.1400 | 17.1900 | -5.498% | 630,212 | -52.996% |
| 2025-10-06 | 18.0900 | 18.3600 | 17.9800 | 18.1900 | -0.492% | 638,524 | -55.580% |
| 2025-10-03 | 18.2700 | 18.6800 | 18.1600 | 18.2800 | -2.036% | 567,632 | -55.799% |
| 2025-10-02 | 17.9700 | 18.7700 | 17.7600 | 18.6600 | +4.596% | 679,407 | -56.699% |
| 2025-10-01 | 17.7700 | 17.8900 | 17.6100 | 17.8400 | +3.241% | 535,887 | -54.709% |
| 2025-09-30 | 17.2700 | 17.3100 | 17.0100 | 17.2800 | -1.538% | 683,343 | -53.241% |
| 2025-09-29 | 17.2600 | 17.7299 | 17.2300 | 17.5500 | +3.723% | 426,735 | -53.960% |
| 2025-09-26 | 16.5800 | 17.0399 | 16.3310 | 16.9200 | +1.378% | 534,466 | -52.246% |
| 2025-09-25 | 17.2800 | 17.3593 | 16.5200 | 16.6900 | -7.790% | 773,868 | -51.588% |
| 2025-09-24 | 17.4500 | 18.1800 | 17.4200 | 18.1000 | +4.503% | 521,972 | -55.359% |
| 2025-09-23 | 17.4000 | 17.5700 | 17.2200 | 17.3200 | +0.698% | 643,219 | -53.349% |
| 2025-09-22 | 17.3500 | 17.4650 | 17.1300 | 17.2000 | -5.546% | 663,217 | -53.023% |
| 2025-09-19 | 18.5200 | 18.5531 | 18.1700 | 18.2100 | -4.107% | 510,315 | -55.629% |
| 2025-09-18 | 19.0500 | 19.1300 | 18.8550 | 18.9900 | +2.649% | 1,104,375 | -57.451% |
| 2025-09-17 | 18.5200 | 18.8400 | 18.2100 | 18.5000 | -1.122% | 396,193 | -56.324% |
| 2025-09-16 | 18.6400 | 18.7400 | 18.3735 | 18.7100 | +2.296% | 498,648 | -56.815% |
| 2025-09-15 | 18.4500 | 18.6128 | 18.2900 | 18.2900 | -3.787% | 532,800 | -55.823% |
| 2025-09-12 | 18.6200 | 19.0200 | 18.5000 | 19.0100 | +2.480% | 642,358 | -57.496% |
| 2025-09-11 | 18.3600 | 18.5946 | 18.3055 | 18.5500 | +1.533% | 551,385 | -56.442% |
| 2025-09-10 | 18.4200 | 18.5500 | 18.2100 | 18.2700 | +0.329% | 467,330 | -55.774% |
| 2025-09-09 | 18.4700 | 18.5400 | 18.0200 | 18.2100 | -0.492% | 484,204 | -55.629% |
| 2025-09-08 | 18.2900 | 18.3700 | 18.1600 | 18.3000 | +4.036% | 643,745 | -55.847% |
| 2025-09-05 | 17.5700 | 17.7000 | 17.1627 | 17.5900 | +3.046% | 399,960 | -54.065% |
| 2025-09-04 | 17.4400 | 17.4600 | 17.0700 | 17.0700 | -3.011% | 216,320 | -52.665% |
| 2025-09-03 | 17.5400 | 17.7400 | 17.4700 | 17.6000 | +1.324% | 757,563 | -54.091% |
| 2025-09-02 | 17.0900 | 17.4585 | 17.0150 | 17.3700 | +0.376% | 609,241 | -53.483% |
| 2025-08-29 | 17.6900 | 17.6900 | 17.2400 | 17.3050 | -4.708% | 619,222 | -53.308% |
| 2025-08-28 | 18.5800 | 18.6100 | 18.1400 | 18.1600 | -1.838% | 300,149 | -55.507% |
| 2025-08-27 | 18.5800 | 18.7990 | 18.4300 | 18.5000 | -2.836% | 483,611 | -56.324% |
| 2025-08-26 | 18.0100 | 19.1800 | 17.9257 | 19.0400 | +6.250% | 551,973 | -57.563% |
| 2025-08-25 | 18.4800 | 18.5200 | 17.8500 | 17.9200 | -6.472% | 726,816 | -54.911% |
| 2025-08-22 | 17.5600 | 19.3699 | 17.5200 | 19.1600 | +7.159% | 662,933 | -57.829% |
| 2025-08-21 | 18.1700 | 18.2453 | 17.7500 | 17.8800 | -4.334% | 333,950 | -54.810% |
| 2025-08-20 | 17.9800 | 18.7000 | 17.5860 | 18.6900 | +4.239% | 405,703 | -56.768% |
| 2025-08-19 | 18.9500 | 19.0290 | 17.9000 | 17.9300 | -7.002% | 546,879 | -54.936% |
| 2025-08-18 | 18.8000 | 19.3100 | 18.5650 | 19.2800 | +0.381% | 408,131 | -58.091% |
| 2025-08-15 | 19.4900 | 19.5100 | 18.8000 | 19.2068 | -0.173% | 573,508 | -57.932% |
| 2025-08-14 | 19.5100 | 19.7399 | 19.1200 | 19.2400 | -6.602% | 767,403 | -58.004% |
| 2025-08-13 | 20.9600 | 20.9790 | 20.2901 | 20.6000 | -0.627% | 978,492 | -60.777% |
| 2025-08-12 | 20.0700 | 20.7300 | 19.8300 | 20.7300 | +5.015% | 625,216 | -61.023% |
| 2025-08-11 | 20.0900 | 20.3300 | 19.7400 | 19.7400 | -6.089% | 754,956 | -59.068% |
| 2025-08-08 | 20.9200 | 21.1700 | 20.1500 | 21.0200 | +8.016% | 1,456,868 | -61.560% |
| 2025-08-07 | 19.3100 | 19.5200 | 18.9000 | 19.4600 | +3.017% | 646,325 | -58.479% |
| 2025-08-06 | 18.5100 | 18.9600 | 18.4000 | 18.8900 | +2.219% | 251,818 | -57.226% |
| 2025-08-05 | 19.1000 | 19.1200 | 18.4700 | 18.4800 | -3.599% | 387,068 | -56.277% |
| 2025-08-04 | 18.8900 | 19.4200 | 18.8300 | 19.1700 | +1.429% | 476,494 | -57.851% |
| 2025-08-01 | 18.8100 | 19.2099 | 18.3800 | 18.9000 | -1.716% | 499,847 | -57.249% |
| 2025-07-31 | 19.6000 | 19.7683 | 19.2193 | 19.2300 | -1.637% | 410,007 | -57.982% |
| 2025-07-30 | 19.4200 | 19.9500 | 18.9000 | 19.5500 | -0.963% | 424,983 | -58.670% |
| 2025-07-29 | 20.0800 | 20.0899 | 19.3300 | 19.7400 | -1.546% | 468,098 | -59.068% |
| 2025-07-28 | 20.2200 | 20.3500 | 19.7500 | 20.0500 | +2.821% | 814,584 | -59.701% |
| 2025-07-25 | 19.8900 | 19.9772 | 19.0800 | 19.5000 | -5.386% | 844,604 | -58.564% |
| 2025-07-24 | 20.3700 | 20.9400 | 19.9600 | 20.6100 | -0.387% | 927,321 | -60.796% |
| 2025-07-23 | 21.8200 | 21.8200 | 20.4100 | 20.6900 | -9.532% | 1,661,851 | -60.947% |
| 2025-07-22 | 22.6500 | 23.1550 | 22.0528 | 22.8700 | +0.131% | 1,091,208 | -64.670% |
| 2025-07-21 | 22.6400 | 23.5290 | 22.5901 | 22.8400 | +3.348% | 2,117,666 | -64.623% |
| 2025-07-18 | 22.4500 | 22.8200 | 21.5100 | 22.1000 | +3.707% | 1,806,482 | -63.439% |
| 2025-07-17 | 20.7100 | 21.8400 | 20.4000 | 21.3100 | +8.338% | 2,087,255 | -62.084% |
| 2025-07-16 | 19.1600 | 19.7800 | 18.9300 | 19.6700 | +6.786% | 967,380 | -58.922% |
| 2025-07-15 | 18.7400 | 18.9100 | 18.2100 | 18.4200 | -2.125% | 563,030 | -56.135% |
| 2025-07-14 | 19.0700 | 19.5500 | 18.6600 | 18.8200 | +2.617% | 1,406,042 | -57.067% |
| 2025-07-11 | 17.4600 | 19.1114 | 17.3023 | 18.3400 | +14.055% | 1,636,293 | -55.943% |
| 2025-07-10 | 15.6900 | 16.0800 | 15.5000 | 16.0800 | +3.475% | 563,411 | -49.751% |
| 2025-07-09 | 15.3000 | 15.5700 | 15.1001 | 15.5400 | +4.155% | 302,070 | -48.005% |
| 2025-07-08 | 14.7000 | 14.9200 | 14.6172 | 14.9200 | +0.947% | 217,117 | -45.845% |
| 2025-07-07 | 14.7100 | 15.1090 | 14.6400 | 14.7800 | +1.791% | 258,569 | -45.332% |
| 2025-07-03 | 14.6400 | 14.8300 | 14.3600 | 14.5200 | -0.103% | 112,327 | -44.353% |
| 2025-07-02 | 13.9400 | 14.6399 | 13.9400 | 14.5350 | +5.022% | 111,887 | -44.410% |
| 2025-07-01 | 14.0700 | 14.1850 | 13.8400 | 13.8400 | -7.301% | 99,110 | -41.618% |
| 2025-06-30 | 14.0300 | 14.9450 | 13.9621 | 14.9300 | +11.252% | 235,253 | -45.881% |
| 2025-06-27 | 13.3900 | 13.6300 | 13.2950 | 13.4200 | -1.613% | 73,120 | -39.791% |
| 2025-06-26 | 13.8400 | 13.8400 | 13.4900 | 13.6400 | -3.876% | 121,010 | -40.762% |
| 2025-06-25 | 14.2600 | 14.4600 | 14.0000 | 14.1900 | -0.769% | 137,806 | -43.058% |
| 2025-06-24 | 14.0700 | 14.3000 | 13.9650 | 14.3000 | +7.925% | 133,157 | -43.497% |
| 2025-06-23 | 12.9300 | 13.3200 | 12.6900 | 13.2500 | -3.496% | 165,445 | -39.019% |
| 2025-06-20 | 14.0900 | 14.0900 | 13.5100 | 13.7300 | -1.223% | 132,024 | -41.151% |
| 2025-06-18 | 13.7700 | 14.0200 | 13.7300 | 13.9000 | -2.182% | 118,064 | -41.871% |
| 2025-06-17 | 14.4200 | 14.4798 | 13.9250 | 14.2100 | -6.575% | 135,711 | -43.139% |
| 2025-06-16 | 14.6800 | 15.2100 | 14.6150 | 15.2100 | +10.058% | 139,028 | -46.877% |
| 2025-06-13 | 13.9500 | 14.0599 | 13.7600 | 13.8200 | -3.626% | 104,953 | -41.534% |
| 2025-06-12 | 14.5500 | 14.6790 | 14.3400 | 14.3400 | -3.887% | 91,736 | -43.654% |
| 2025-06-11 | 15.1600 | 15.2500 | 14.8940 | 14.9200 | -0.067% | 194,899 | -45.845% |
| 2025-06-10 | 15.0100 | 15.0490 | 14.7645 | 14.9300 | -0.334% | 87,213 | -45.881% |
| 2025-06-09 | 14.7000 | 15.0500 | 14.5900 | 14.9800 | +5.716% | 124,436 | -46.061% |
| 2025-06-06 | 14.1000 | 14.2400 | 14.0900 | 14.1700 | +2.016% | 36,741 | -42.978% |
| 2025-06-05 | 14.4600 | 14.4699 | 13.8200 | 13.8900 | -3.542% | 59,889 | -41.829% |
| 2025-06-04 | 14.6100 | 14.7300 | 14.3900 | 14.4000 | -2.967% | 90,218 | -43.889% |
| 2025-06-03 | 14.4600 | 14.8403 | 14.3504 | 14.8403 | +5.176% | 133,034 | -45.554% |
| 2025-06-02 | 13.9900 | 14.1900 | 13.9230 | 14.1100 | -0.774% | 148,664 | -42.736% |
| 2025-05-30 | 14.3100 | 14.3900 | 13.9950 | 14.2200 | -3.963% | 114,758 | -43.179% |
| 2025-05-29 | 15.0500 | 15.0700 | 14.7500 | 14.8068 | +1.765% | 65,584 | -45.430% |
| 2025-05-28 | 15.1000 | 15.1000 | 14.5500 | 14.5500 | -4.759% | 131,175 | -44.467% |
| 2025-05-27 | 15.3300 | 15.3800 | 15.1200 | 15.2771 | -0.345% | 238,144 | -47.110% |
| 2025-05-23 | 15.4050 | 15.5990 | 15.3210 | 15.3300 | -3.036% | 277,350 | -47.293% |
| 2025-05-22 | 15.8800 | 15.9790 | 15.7600 | 15.8100 | 0.000% | 286,498 | -48.893% |