BCOR
Grayscale Bitcoin Adopters ETF
stockNYSEETF
At CloseNov 10, 2026 11:15:10 AM EST
22.53USD0.000%(+22.53)181
After-hoursNov 13, 2026 4:10:30 PM EST
22.36USD-0.773%(-0.17)
BCOR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 22.53 | 22.53 | 22.53 | 22.53 | -10.524% | 364 | 0.000% |
| 2026-10-29 | 24.79 | 25.21 | 24.79 | 25.18 | +4.222% | 420 | -10.524% |
| 2026-10-26 | 24.16 | 24.16 | 24.16 | 24.16 | -2.265% | 734 | -6.747% |
| 2026-10-23 | 24.72 | 24.72 | 24.72 | 24.72 | -2.215% | 615 | -8.859% |
| 2026-10-22 | 25.29 | 25.29 | 25.28 | 25.28 | +0.597% | 1,345 | -10.878% |
| 2026-10-21 | 25.13 | 25.13 | 25.13 | 25.13 | +5.235% | 304 | -10.346% |
| 2026-10-20 | 23.88 | 23.88 | 23.88 | 23.88 | -2.887% | 266 | -5.653% |
| 2026-10-19 | 24.59 | 24.59 | 24.59 | 24.59 | -3.455% | 624 | -8.377% |
| 2026-10-16 | 25.30 | 25.47 | 25.30 | 25.47 | +0.553% | 533 | -11.543% |
| 2026-10-15 | 24.12 | 25.33 | 24.12 | 25.33 | +1.850% | 1,804 | -11.054% |
| 2026-10-14 | 25.25 | 25.25 | 24.87 | 24.87 | -5.149% | 645 | -9.409% |
| 2026-10-12 | 26.22 | 26.22 | 26.22 | 26.22 | -8.514% | 44 | -14.073% |
| 2026-09-24 | 28.66 | 28.66 | 28.66 | 28.66 | -1.580% | 447 | -21.389% |
| 2026-09-22 | 29.12 | 29.12 | 29.12 | 29.12 | +7.533% | 23 | -22.630% |
| 2026-09-18 | 26.39 | 27.08 | 26.39 | 27.08 | +6.614% | 315 | -16.802% |
| 2026-09-16 | 25.40 | 25.44 | 25.40 | 25.40 | -1.741% | 101 | -11.299% |
| 2026-09-10 | 25.85 | 25.85 | 25.85 | 25.85 | -3.473% | 276 | -12.843% |
| 2026-09-04 | 26.65 | 26.95 | 26.65 | 26.78 | -2.156% | 1,526 | -15.870% |
| 2026-09-03 | 27.37 | 27.37 | 27.37 | 27.37 | +9.000% | 2,904 | -17.684% |
| 2026-08-25 | 25.67 | 25.67 | 25.11 | 25.11 | -2.143% | 2,435 | -10.275% |
| 2026-08-24 | 25.21 | 25.66 | 25.21 | 25.66 | +1.704% | 26,561 | -12.198% |
| 2026-08-21 | 25.23 | 25.23 | 25.23 | 25.23 | +9.221% | 755 | -10.702% |
| 2026-08-19 | 22.60 | 23.10 | 22.60 | 23.10 | +7.843% | 2,811 | -2.468% |
| 2026-08-10 | 21.42 | 21.42 | 21.42 | 21.42 | +0.281% | 1,232 | +5.182% |
| 2026-08-06 | 21.47 | 21.47 | 21.36 | 21.36 | -1.567% | 13,950 | +5.478% |
| 2026-08-05 | 21.73 | 21.78 | 21.70 | 21.70 | -0.686% | 236 | +3.825% |
| 2026-08-03 | 20.88 | 21.85 | 20.88 | 21.85 | +2.775% | 789 | +3.112% |
| 2026-07-28 | 21.26 | 21.26 | 21.26 | 21.26 | -6.302% | 1,132 | +5.974% |
| 2026-07-20 | 22.69 | 22.69 | 22.69 | 22.69 | +3.749% | 627 | -0.705% |
| 2026-07-17 | 21.87 | 21.87 | 21.87 | 21.87 | -6.459% | 1,888 | +3.018% |
| 2026-07-10 | 23.38 | 23.38 | 23.38 | 23.38 | +1.696% | 87 | -3.636% |
| 2026-07-07 | 22.99 | 22.99 | 22.99 | 22.99 | -2.336% | 389 | -2.001% |
| 2026-07-06 | 22.96 | 23.68 | 22.81 | 23.54 | +1.993% | 1,120 | -4.291% |
| 2026-07-01 | 23.08 | 23.08 | 23.08 | 23.08 | +4.199% | 314 | -2.383% |
| 2026-06-30 | 21.91 | 22.17 | 21.84 | 22.15 | -1.380% | 732 | +1.716% |
| 2026-06-29 | 22.08 | 22.46 | 22.08 | 22.46 | +2.745% | 1,935 | +0.312% |
| 2026-06-26 | 21.33 | 21.93 | 21.33 | 21.86 | +1.816% | 4,457 | +3.065% |
| 2026-06-25 | 21.48 | 21.48 | 21.47 | 21.47 | -20.393% | 384 | +4.937% |
| 2026-05-29 | 26.97 | 26.97 | 26.97 | 26.97 | +3.215% | 592 | -16.463% |
| 2026-05-22 | 26.13 | 26.13 | 26.13 | 26.13 | +2.672% | 2,136 | -13.777% |
| 2026-05-20 | 25.45 | 25.45 | 25.45 | 25.45 | +0.394% | 3,227 | -11.473% |
| 2026-05-19 | 25.35 | 25.35 | 25.35 | 25.35 | -6.215% | 609 | -11.124% |
| 2026-05-12 | 27.03 | 27.03 | 27.03 | 27.03 | +0.260% | 325 | -16.648% |
| 2026-05-08 | 26.96 | 26.96 | 26.96 | 26.96 | +0.485% | 2,566 | -16.432% |
| 2026-05-07 | 26.78 | 26.83 | 26.78 | 26.83 | -2.045% | 285 | -16.027% |
| 2026-05-06 | 27.16 | 27.39 | 27.04 | 27.39 | +6.784% | 353 | -17.744% |
| 2026-04-20 | 25.65 | 25.65 | 25.65 | 25.65 | -1.724% | 169 | -12.164% |
| 2026-04-17 | 26.10 | 26.10 | 26.10 | 26.10 | +7.055% | 1,666 | -13.678% |
| 2026-04-16 | 24.38 | 24.38 | 24.38 | 24.38 | +2.480% | 533 | -7.588% |
| 2026-04-15 | 23.79 | 23.79 | 23.79 | 23.79 | +4.114% | 569 | -5.296% |
| 2026-03-25 | 22.85 | 22.85 | 22.85 | 22.85 | +2.604% | 645 | -1.400% |
| 2026-03-19 | 22.27 | 22.27 | 22.27 | 22.27 | -8.089% | 235 | +1.167% |
| 2026-03-04 | 24.23 | 24.23 | 24.23 | 24.23 | +4.485% | 6,097 | -7.016% |
| 2026-02-26 | 23.19 | 23.19 | 23.19 | 23.19 | -9.361% | 2,600 | -2.846% |
| 2026-01-30 | 25.59 | 25.59 | 25.59 | 25.59 | -6.692% | 485 | -11.941% |
| 2026-01-28 | 27.42 | 27.42 | 27.42 | 27.42 | +1.782% | 1,421 | -17.834% |
| 2026-01-21 | 26.94 | 26.94 | 26.94 | 26.94 | -5.308% | 370 | -16.370% |
| 2026-01-16 | 28.45 | 28.45 | 28.45 | 28.45 | +1.607% | 669 | -20.808% |
| 2026-01-13 | 28.00 | 28.00 | 28.00 | 28.00 | +2.715% | 400 | -19.536% |
| 2026-01-12 | 27.26 | 27.26 | 27.26 | 27.26 | +0.055% | 1,889 | -17.351% |
| 2026-01-09 | 27.25 | 27.25 | 27.25 | 27.25 | +0.684% | 6,111 | -17.306% |
| 2026-01-06 | 27.06 | 27.06 | 27.06 | 27.06 | -3.701% | 1,081 | -16.741% |
| 2025-12-22 | 28.15 | 28.15 | 28.10 | 28.10 | +1.371% | 3,420 | -19.822% |
| 2025-12-08 | 27.72 | 27.72 | 27.72 | 27.72 | -3.019% | 411 | -18.723% |
| 2025-12-04 | 28.58 | 28.58 | 28.58 | 28.58 | +4.661% | 4,870 | -21.177% |
| 2025-11-26 | 27.31 | 27.31 | 27.31 | 27.31 | +0.775% | 3,405 | -17.503% |
| 2025-11-18 | 27.10 | 27.10 | 27.10 | 27.10 | -2.728% | 1,968 | -16.863% |
| 2025-11-14 | 27.86 | 27.86 | 27.86 | 27.86 | -18.846% | 1,555 | -19.131% |
| 2025-10-29 | 34.33 | 34.33 | 34.33 | 34.33 | -3.132% | 625 | -34.372% |
| 2025-10-28 | 35.44 | 35.44 | 35.44 | 35.44 | +2.074% | 1,977 | -36.428% |
| 2025-10-27 | 34.72 | 34.72 | 34.72 | 34.72 | +2.874% | 1,035 | -35.109% |
| 2025-10-23 | 33.20 | 33.75 | 33.20 | 33.75 | -3.156% | 663 | -33.244% |
| 2025-10-20 | 34.85 | 34.85 | 34.85 | 34.85 | +4.061% | 1,808 | -35.352% |
| 2025-10-17 | 33.49 | 33.49 | 33.49 | 33.49 | -7.178% | 2,377 | -32.726% |
| 2025-10-07 | 36.31 | 36.31 | 36.08 | 36.08 | -0.797% | 1,867 | -37.555% |
| 2025-10-03 | 36.37 | 36.37 | 36.37 | 36.37 | +0.110% | 5,794 | -38.053% |
| 2025-10-02 | 36.46 | 36.46 | 36.33 | 36.33 | +1.509% | 2,237 | -37.985% |
| 2025-10-01 | 35.79 | 35.79 | 35.79 | 35.79 | +2.963% | 1,325 | -37.049% |
| 2025-09-30 | 34.39 | 34.76 | 34.39 | 34.76 | -0.629% | 337 | -35.184% |
| 2025-09-24 | 34.98 | 34.98 | 34.98 | 34.98 | +1.098% | 3,223 | -35.592% |
| 2025-09-23 | 34.60 | 34.60 | 34.60 | 34.60 | +1.795% | 3,557 | -34.884% |
| 2025-09-16 | 33.99 | 33.99 | 33.99 | 33.99 | +9.047% | 1,226 | -33.716% |
| 2025-09-02 | 31.17 | 31.17 | 31.17 | 31.17 | -2.350% | 1,376 | -27.719% |
| 2025-08-27 | 31.92 | 31.92 | 31.92 | 31.92 | -0.654% | 3,032 | -29.417% |
| 2025-08-15 | 32.13 | 32.13 | 32.13 | 32.13 | -4.432% | 5,048 | -29.879% |
| 2025-08-11 | 33.32 | 33.62 | 33.32 | 33.62 | +0.629% | 3,920 | -32.986% |
| 2025-07-30 | 33.41 | 33.41 | 33.41 | 33.41 | -5.139% | 5,709 | -32.565% |
| 2025-07-21 | 35.22 | 35.22 | 35.22 | 35.22 | +0.285% | 2,811 | -36.031% |
| 2025-07-17 | 35.12 | 35.12 | 35.12 | 35.12 | +3.918% | 4,446 | -35.849% |
| 2025-07-15 | 33.80 | 33.80 | 33.80 | 33.80 | -2.518% | 1,384 | -33.335% |
| 2025-07-14 | 34.67 | 34.67 | 34.67 | 34.67 | +2.495% | 2,030 | -35.014% |
| 2025-07-10 | 33.90 | 33.90 | 33.83 | 33.83 | +6.536% | 7,170 | -33.393% |
| 2025-07-01 | 31.75 | 31.75 | 31.75 | 31.75 | +0.189% | 2,756 | -29.039% |
| 2025-06-20 | 31.69 | 31.69 | 31.69 | 31.69 | -0.377% | 4,958 | -28.905% |
| 2025-06-18 | 31.81 | 31.81 | 31.81 | 31.81 | +1.080% | 3,107 | -29.173% |
| 2025-06-17 | 31.68 | 31.68 | 31.47 | 31.47 | +0.255% | 2,248 | -28.408% |
| 2025-06-12 | 31.40 | 31.40 | 31.39 | 31.39 | +1.454% | 39,033 | -28.226% |
| 2025-06-06 | 30.94 | 30.94 | 30.94 | 30.94 | +4.035% | 4,831 | -27.182% |
| 2025-06-05 | 29.74 | 29.74 | 29.74 | 29.74 | -11.646% | 1,290 | -24.243% |
| 2025-05-21 | 30.51 | 33.87 | 30.22 | 33.66 | +18.064% | 14,305 | -33.066% |
| 2025-05-15 | 28.66 | 28.66 | 28.51 | 28.51 | +5.553% | 3,544 | -20.975% |
| 2025-05-08 | 27.01 | 27.01 | 27.01 | 27.01 | +3.805% | 5,207 | -16.586% |
| 2025-05-05 | 25.75 | 26.07 | 25.72 | 26.02 | -1.551% | 38,408 | -13.413% |
| 2025-05-02 | 25.96 | 26.43 | 25.96 | 26.43 | +3.647% | 8,601 | -14.756% |
| 2025-05-01 | 25.50 | 25.50 | 25.50 | 25.50 | -6.216% | 4,415 | -11.647% |
| 2023-01-25 | 27.15 | 27.38 | 27.09 | 27.19 | -0.293% | 262,414 | -17.139% |
| 2023-01-24 | 27.39 | 27.75 | 27.03 | 27.27 | -0.183% | 365,553 | -17.382% |
| 2023-01-23 | 27.25 | 27.45 | 27.18 | 27.32 | +0.294% | 515,926 | -17.533% |
| 2023-01-20 | 27.00 | 27.25 | 26.84 | 27.24 | +1.642% | 393,368 | -17.291% |
| 2023-01-19 | 26.77 | 27.02 | 26.63 | 26.80 | -0.372% | 326,848 | -15.933% |
| 2023-01-18 | 27.05 | 27.05 | 26.53 | 26.90 | -0.370% | 388,360 | -16.245% |
| 2023-01-17 | 27.03 | 27.32 | 26.93 | 27.00 | -0.295% | 329,121 | -16.556% |
| 2023-01-13 | 27.09 | 27.43 | 26.95 | 27.08 | -0.514% | 401,771 | -16.802% |
| 2023-01-12 | 26.91 | 27.23 | 26.68 | 27.22 | +1.909% | 234,695 | -17.230% |
| 2023-01-11 | 26.61 | 26.94 | 25.43 | 26.71 | +0.489% | 320,202 | -15.650% |
| 2023-01-10 | 26.27 | 26.60 | 26.08 | 26.58 | +1.219% | 171,614 | -15.237% |
| 2023-01-09 | 26.50 | 26.65 | 26.17 | 26.26 | -0.266% | 278,537 | -14.204% |
| 2023-01-06 | 26.02 | 26.48 | 25.78 | 26.33 | +2.372% | 178,267 | -14.432% |
| 2023-01-05 | 25.72 | 25.89 | 25.19 | 25.72 | 0.000% | 155,941 | -12.403% |
| 2023-01-04 | 25.55 | 25.81 | 25.43 | 25.72 | +1.500% | 247,225 | -12.403% |
| 2023-01-03 | 25.49 | 25.91 | 25.14 | 25.34 | -0.744% | 449,291 | -11.089% |
| 2022-12-30 | 25.02 | 25.71 | 25.02 | 25.53 | +0.472% | 415,158 | -11.751% |
| 2022-12-29 | 25.05 | 25.42 | 24.70 | 25.41 | +1.966% | 228,693 | -11.334% |
| 2022-12-28 | 25.00 | 25.24 | 24.91 | 24.92 | -0.360% | 177,913 | -9.591% |
| 2022-12-27 | 25.19 | 25.37 | 24.63 | 25.01 | -1.068% | 202,763 | -9.916% |
| 2022-12-23 | 25.38 | 25.57 | 24.97 | 25.28 | +0.198% | 217,865 | -10.878% |
| 2022-12-22 | 25.48 | 25.59 | 24.73 | 25.23 | -1.407% | 304,243 | -10.702% |
| 2022-12-21 | 25.54 | 26.10 | 24.72 | 25.59 | +0.987% | 354,285 | -11.958% |
| 2022-12-20 | 24.70 | 25.90 | 24.36 | 25.34 | +12.323% | 557,123 | -11.089% |
| 2022-12-19 | 22.65 | 22.72 | 22.47 | 22.56 | -0.133% | 269,376 | -0.133% |
| 2022-12-16 | 22.65 | 22.88 | 22.33 | 22.59 | -1.611% | 1,390,842 | -0.266% |
| 2022-12-15 | 23.26 | 23.26 | 22.76 | 22.96 | -2.505% | 274,527 | -1.873% |
| 2022-12-14 | 23.73 | 23.97 | 23.35 | 23.55 | -0.800% | 198,935 | -4.331% |
| 2022-12-13 | 24.32 | 24.32 | 23.62 | 23.74 | +0.296% | 304,160 | -5.097% |
| 2022-12-12 | 23.18 | 23.76 | 23.02 | 23.67 | +2.290% | 231,505 | -4.816% |
| 2022-12-09 | 23.45 | 23.45 | 23.11 | 23.14 | -1.866% | 173,498 | -2.636% |
| 2022-12-08 | 24.11 | 24.16 | 23.41 | 23.58 | -1.954% | 232,267 | -4.453% |
| 2022-12-07 | 24.22 | 24.39 | 23.97 | 24.05 | -1.110% | 161,959 | -6.320% |
| 2022-12-06 | 24.05 | 24.35 | 23.93 | 24.32 | +0.871% | 429,344 | -7.360% |
| 2022-12-05 | 24.84 | 24.84 | 24.00 | 24.11 | -3.212% | 244,990 | -6.553% |
| 2022-12-02 | 24.84 | 25.04 | 24.78 | 24.91 | -0.599% | 140,057 | -9.554% |
| 2022-12-01 | 25.09 | 25.14 | 24.84 | 25.06 | +0.040% | 296,055 | -10.096% |
| 2022-11-30 | 24.72 | 25.11 | 24.39 | 25.05 | +1.212% | 414,618 | -10.060% |
| 2022-11-29 | 23.75 | 24.76 | 23.75 | 24.75 | +1.144% | 216,786 | -8.970% |
| 2022-11-28 | 24.25 | 24.61 | 24.18 | 24.47 | +0.534% | 221,269 | -7.928% |
| 2022-11-25 | 24.39 | 24.59 | 24.29 | 24.34 | +0.123% | 72,279 | -7.436% |
| 2022-11-23 | 24.26 | 24.57 | 24.01 | 24.31 | +0.041% | 180,577 | -7.322% |
| 2022-11-22 | 24.31 | 24.55 | 24.09 | 24.30 | +0.455% | 329,690 | -7.284% |
| 2022-11-21 | 23.76 | 24.32 | 23.75 | 24.19 | +1.298% | 164,803 | -6.862% |
| 2022-11-18 | 24.16 | 24.30 | 23.74 | 23.88 | -0.292% | 259,126 | -5.653% |
| 2022-11-17 | 24.18 | 24.18 | 23.60 | 23.95 | -0.291% | 252,246 | -5.929% |
| 2022-11-16 | 24.02 | 24.30 | 23.80 | 24.02 | -0.579% | 211,404 | -6.203% |
| 2022-11-15 | 23.96 | 24.32 | 23.86 | 24.16 | +2.373% | 255,704 | -6.747% |
| 2022-11-14 | 23.98 | 24.11 | 23.57 | 23.60 | -1.749% | 326,839 | -4.534% |
| 2022-11-11 | 24.48 | 24.93 | 24.01 | 24.02 | -1.999% | 424,677 | -6.203% |
| 2022-11-10 | 24.43 | 24.78 | 24.11 | 24.51 | +4.298% | 436,826 | -8.078% |
| 2022-11-09 | 23.82 | 24.09 | 23.25 | 23.50 | -2.083% | 331,942 | -4.128% |
| 2022-11-08 | 23.50 | 24.01 | 23.28 | 24.00 | +2.345% | 409,308 | -6.125% |
| 2022-11-07 | 22.73 | 23.50 | 22.72 | 23.45 | +3.032% | 321,138 | -3.923% |
| 2022-11-04 | 22.23 | 22.88 | 22.20 | 22.76 | +2.940% | 449,558 | -1.011% |
| 2022-11-03 | 22.30 | 22.77 | 22.05 | 22.11 | -1.777% | 363,372 | +1.900% |
| 2022-11-02 | 23.55 | 23.97 | 22.49 | 22.51 | -3.680% | 678,412 | +0.089% |
| 2022-11-01 | 26.10 | 27.50 | 23.35 | 23.37 | +6.083% | 1,222,552 | -3.594% |
| 2022-10-31 | 22.00 | 22.88 | 22.00 | 22.03 | -0.631% | 778,227 | +2.270% |
| 2022-10-28 | 21.83 | 22.48 | 21.64 | 22.17 | +1.557% | 337,385 | +1.624% |
| 2022-10-27 | 21.95 | 22.35 | 21.81 | 21.83 | +0.692% | 253,137 | +3.207% |
| 2022-10-26 | 21.50 | 21.91 | 21.34 | 21.68 | +0.650% | 214,372 | +3.921% |
| 2022-10-25 | 20.69 | 21.62 | 20.69 | 21.54 | +3.458% | 205,768 | +4.596% |
| 2022-10-24 | 20.72 | 20.96 | 20.56 | 20.82 | +0.337% | 201,952 | +8.213% |
| 2022-10-21 | 20.29 | 20.80 | 20.24 | 20.75 | +2.927% | 209,854 | +8.578% |
| 2022-10-20 | 20.21 | 20.57 | 20.07 | 20.16 | -0.444% | 144,380 | +11.756% |
| 2022-10-19 | 20.14 | 20.46 | 20.06 | 20.25 | -0.687% | 121,158 | +11.259% |
| 2022-10-18 | 20.40 | 20.71 | 20.18 | 20.39 | +1.747% | 168,499 | +10.495% |
| 2022-10-17 | 19.41 | 20.07 | 19.41 | 20.04 | +4.321% | 165,069 | +12.425% |
| 2022-10-14 | 20.12 | 20.27 | 19.19 | 19.21 | -3.854% | 225,182 | +17.283% |
| 2022-10-13 | 18.34 | 20.04 | 17.94 | 19.98 | +6.788% | 364,642 | +12.763% |
| 2022-10-12 | 19.07 | 19.17 | 18.66 | 18.71 | -1.888% | 294,483 | +20.417% |
| 2022-10-11 | 20.59 | 20.59 | 18.61 | 19.07 | -8.096% | 567,223 | +18.144% |
| 2022-10-10 | 20.39 | 20.87 | 20.21 | 20.75 | +1.865% | 306,007 | +8.578% |
| 2022-10-07 | 20.69 | 20.76 | 20.20 | 20.37 | -2.349% | 175,844 | +10.604% |
| 2022-10-06 | 20.94 | 21.04 | 20.70 | 20.86 | -0.808% | 160,926 | +8.006% |
| 2022-10-05 | 20.22 | 21.03 | 20.11 | 21.03 | +2.485% | 200,525 | +7.133% |
| 2022-10-04 | 19.95 | 20.56 | 19.95 | 20.52 | +4.587% | 366,708 | +9.795% |
| 2022-10-03 | 19.53 | 19.67 | 19.29 | 19.62 | +1.448% | 267,431 | +14.832% |
| 2022-09-30 | 19.43 | 19.83 | 19.32 | 19.34 | -0.463% | 452,376 | +16.494% |
| 2022-09-29 | 19.63 | 19.64 | 19.05 | 19.43 | -2.264% | 223,153 | +15.955% |
| 2022-09-28 | 19.63 | 19.97 | 19.40 | 19.88 | +1.377% | 297,505 | +13.330% |
| 2022-09-27 | 19.47 | 19.88 | 19.26 | 19.61 | +1.976% | 220,254 | +14.890% |
| 2022-09-26 | 18.95 | 19.57 | 18.95 | 19.23 | +0.733% | 242,784 | +17.161% |
| 2022-09-23 | 18.71 | 19.10 | 18.50 | 19.09 | +0.899% | 346,290 | +18.020% |
| 2022-09-22 | 19.36 | 19.36 | 18.70 | 18.92 | -2.474% | 429,957 | +19.080% |
| 2022-09-21 | 19.61 | 19.92 | 19.34 | 19.40 | -0.513% | 201,896 | +16.134% |
| 2022-09-20 | 19.64 | 19.65 | 19.25 | 19.50 | -1.216% | 207,855 | +15.538% |
| 2022-09-19 | 19.15 | 19.77 | 18.95 | 19.74 | +2.280% | 137,341 | +14.134% |
| 2022-09-16 | 19.64 | 19.72 | 19.11 | 19.30 | -2.525% | 344,455 | +16.736% |
| 2022-09-15 | 19.91 | 20.05 | 19.74 | 19.80 | -0.802% | 228,685 | +13.788% |
| 2022-09-14 | 20.03 | 20.03 | 19.63 | 19.96 | -0.349% | 189,032 | +12.876% |
| 2022-09-13 | 20.17 | 20.41 | 19.92 | 20.03 | -2.955% | 199,329 | +12.481% |
| 2022-09-12 | 20.64 | 21.00 | 20.58 | 20.64 | +0.243% | 315,589 | +9.157% |
| 2022-09-09 | 20.82 | 20.92 | 20.58 | 20.59 | -0.194% | 473,719 | +9.422% |
| 2022-09-08 | 20.30 | 20.65 | 20.11 | 20.63 | +0.634% | 136,379 | +9.210% |
| 2022-09-07 | 19.83 | 20.90 | 19.66 | 20.50 | +2.808% | 194,431 | +9.902% |
| 2022-09-06 | 20.01 | 20.11 | 19.40 | 19.94 | -0.250% | 190,135 | +12.989% |
| 2022-09-02 | 20.15 | 20.28 | 19.78 | 19.99 | +0.402% | 270,489 | +12.706% |
| 2022-09-01 | 19.97 | 20.08 | 19.56 | 19.91 | -0.847% | 246,282 | +13.159% |
| 2022-08-31 | 20.35 | 20.40 | 20.07 | 20.08 | -0.937% | 194,196 | +12.201% |
| 2022-08-30 | 20.34 | 20.65 | 19.98 | 20.27 | -1.074% | 182,592 | +11.149% |
| 2022-08-29 | 20.85 | 21.00 | 20.46 | 20.49 | -2.521% | 151,304 | +9.956% |
| 2022-08-26 | 21.70 | 21.99 | 20.93 | 21.02 | -3.134% | 269,761 | +7.184% |
| 2022-08-25 | 21.61 | 21.80 | 21.51 | 21.70 | +0.556% | 265,443 | +3.825% |
| 2022-08-24 | 21.64 | 21.68 | 21.51 | 21.58 | -0.139% | 140,261 | +4.402% |
| 2022-08-23 | 21.80 | 22.15 | 21.48 | 21.61 | -1.189% | 154,787 | +4.257% |
| 2022-08-22 | 22.41 | 22.56 | 21.85 | 21.87 | -3.826% | 159,813 | +3.018% |
| 2022-08-19 | 23.25 | 23.25 | 22.70 | 22.74 | -2.067% | 333,987 | -0.923% |
| 2022-08-18 | 22.96 | 23.36 | 22.74 | 23.22 | +1.530% | 198,522 | -2.972% |
| 2022-08-17 | 22.51 | 22.95 | 22.36 | 22.87 | +0.395% | 226,256 | -1.487% |
| 2022-08-16 | 22.37 | 22.84 | 22.00 | 22.78 | +1.878% | 227,643 | -1.097% |
| 2022-08-15 | 22.46 | 22.69 | 22.00 | 22.36 | -1.062% | 458,327 | +0.760% |
| 2022-08-12 | 22.11 | 22.76 | 22.00 | 22.60 | +2.448% | 364,873 | -0.310% |
| 2022-08-11 | 21.49 | 22.19 | 21.17 | 22.06 | +3.326% | 303,172 | +2.131% |
| 2022-08-10 | 20.91 | 21.43 | 20.85 | 21.35 | +2.842% | 458,170 | +5.527% |
| 2022-08-09 | 20.85 | 21.20 | 20.00 | 20.76 | -5.162% | 421,238 | +8.526% |
| 2022-08-08 | 21.76 | 22.09 | 21.52 | 21.89 | +1.578% | 722,238 | +2.924% |
| 2022-08-05 | 20.92 | 21.56 | 20.89 | 21.55 | +1.891% | 587,709 | +4.548% |
| 2022-08-04 | 21.12 | 21.18 | 20.85 | 21.15 | 0.000% | 419,816 | +6.525% |
| 2022-08-03 | 20.32 | 21.16 | 20.12 | 21.15 | +4.085% | 757,713 | +6.525% |
| 2022-08-02 | 20.11 | 20.48 | 19.97 | 20.32 | +0.644% | 361,806 | +10.876% |
| 2022-08-01 | 19.91 | 20.31 | 19.68 | 20.19 | +0.950% | 218,496 | +11.590% |
| 2022-07-29 | 19.79 | 20.06 | 19.51 | 20.00 | +0.959% | 200,232 | +12.650% |
| 2022-07-28 | 19.70 | 19.99 | 19.55 | 19.81 | +0.763% | 186,695 | +13.730% |
| 2022-07-27 | 19.40 | 19.72 | 19.34 | 19.66 | +1.813% | 193,651 | +14.598% |
| 2022-07-26 | 19.33 | 19.58 | 19.21 | 19.31 | -0.155% | 188,279 | +16.675% |
| 2022-07-25 | 19.40 | 19.48 | 19.24 | 19.34 | -0.206% | 172,351 | +16.494% |
| 2022-07-22 | 19.43 | 19.59 | 19.19 | 19.38 | -0.257% | 173,773 | +16.254% |
| 2022-07-21 | 19.03 | 19.43 | 19.03 | 19.43 | +1.198% | 190,351 | +15.955% |
| 2022-07-20 | 19.13 | 19.34 | 18.91 | 19.20 | +0.735% | 272,356 | +17.344% |
| 2022-07-19 | 18.66 | 19.07 | 18.66 | 19.06 | +3.869% | 250,187 | +18.206% |
| 2022-07-18 | 18.47 | 18.82 | 18.25 | 18.35 | +0.055% | 301,364 | +22.779% |
| 2022-07-15 | 18.18 | 18.45 | 17.84 | 18.34 | +2.745% | 172,319 | +22.846% |
| 2022-07-14 | 17.46 | 17.88 | 17.39 | 17.85 | +0.450% | 125,085 | +26.218% |
| 2022-07-13 | 18.04 | 18.04 | 17.68 | 17.77 | -1.986% | 268,668 | +26.787% |
| 2022-07-12 | 17.85 | 18.23 | 17.85 | 18.13 | +1.398% | 179,797 | +24.269% |
| 2022-07-11 | 18.69 | 18.69 | 17.80 | 17.88 | -2.402% | 266,374 | +26.007% |
| 2022-07-08 | 18.56 | 18.76 | 18.13 | 18.32 | -1.133% | 246,680 | +22.980% |
| 2022-07-07 | 18.27 | 18.55 | 18.12 | 18.53 | +1.312% | 214,613 | +21.587% |
| 2022-07-06 | 18.50 | 18.80 | 16.89 | 18.29 | -2.505% | 240,026 | +23.182% |
| 2022-07-05 | 18.56 | 18.83 | 18.14 | 18.76 | -0.266% | 328,689 | +20.096% |
| 2022-07-01 | 18.33 | 18.82 | 18.27 | 18.81 | +1.896% | 276,920 | +19.777% |
| 2022-06-30 | 18.26 | 18.75 | 18.13 | 18.46 | -0.485% | 466,135 | +22.048% |
| 2022-06-29 | 18.80 | 18.80 | 18.34 | 18.55 | -0.696% | 218,122 | +21.456% |
| 2022-06-28 | 18.99 | 19.28 | 18.52 | 18.68 | -0.744% | 376,004 | +20.610% |
| 2022-06-27 | 18.66 | 18.95 | 18.28 | 18.82 | +2.061% | 316,822 | +19.713% |
| 2022-06-24 | 17.79 | 18.46 | 17.79 | 18.44 | +4.299% | 1,267,712 | +22.180% |
| 2022-06-23 | 17.54 | 17.85 | 17.31 | 17.68 | -0.113% | 599,197 | +27.432% |
| 2022-06-22 | 17.21 | 17.74 | 17.21 | 17.70 | +1.959% | 274,981 | +27.288% |
| 2022-06-21 | 17.35 | 17.57 | 17.05 | 17.36 | +1.818% | 275,986 | +29.781% |
| 2022-06-17 | 16.78 | 17.14 | 16.63 | 17.05 | +2.959% | 686,090 | +32.141% |
| 2022-06-16 | 16.79 | 16.79 | 16.42 | 16.56 | -2.988% | 461,898 | +36.051% |
| 2022-06-15 | 16.85 | 17.33 | 16.63 | 17.07 | +3.204% | 371,695 | +31.986% |
| 2022-06-14 | 16.26 | 16.69 | 16.25 | 16.54 | +1.847% | 586,715 | +36.215% |
| 2022-06-13 | 16.28 | 16.64 | 16.02 | 16.24 | -3.045% | 339,271 | +38.732% |
| 2022-06-10 | 16.98 | 17.18 | 16.66 | 16.75 | -3.347% | 351,466 | +34.507% |
| 2022-06-09 | 17.43 | 17.57 | 17.23 | 17.33 | -1.254% | 184,144 | +30.006% |
| 2022-06-08 | 17.51 | 17.73 | 17.43 | 17.55 | -0.791% | 187,955 | +28.376% |
| 2022-06-07 | 17.23 | 17.71 | 17.17 | 17.69 | +1.842% | 229,135 | +27.360% |
| 2022-06-06 | 17.49 | 17.75 | 17.35 | 17.37 | -0.686% | 252,079 | +29.706% |
| 2022-06-03 | 18.04 | 18.04 | 17.44 | 17.49 | -3.317% | 251,745 | +28.816% |
| 2022-06-02 | 17.79 | 18.12 | 17.66 | 18.09 | +1.515% | 313,784 | +24.544% |
| 2022-06-01 | 17.73 | 18.05 | 17.47 | 17.82 | +0.735% | 296,325 | +26.431% |
| 2022-05-31 | 17.96 | 17.97 | 17.50 | 17.69 | -1.283% | 481,421 | +27.360% |
| 2022-05-27 | 17.22 | 17.95 | 17.22 | 17.92 | +4.186% | 315,989 | +25.725% |
| 2022-05-26 | 16.50 | 17.32 | 16.24 | 17.20 | +4.623% | 258,777 | +30.988% |
| 2022-05-25 | 16.14 | 16.51 | 15.80 | 16.44 | +1.169% | 280,773 | +37.044% |
| 2022-05-24 | 16.36 | 16.47 | 15.97 | 16.25 | -1.396% | 419,499 | +38.646% |
| 2022-05-23 | 16.66 | 16.76 | 16.34 | 16.48 | +0.304% | 228,446 | +36.711% |
| 2022-05-20 | 16.54 | 16.62 | 16.01 | 16.43 | +0.428% | 474,060 | +37.127% |
| 2022-05-19 | 16.24 | 16.63 | 16.09 | 16.36 | -0.183% | 350,436 | +37.714% |
| 2022-05-18 | 16.79 | 17.01 | 16.33 | 16.39 | -3.645% | 340,005 | +37.462% |
| 2022-05-17 | 16.69 | 17.13 | 16.58 | 17.01 | +3.656% | 317,239 | +32.451% |
| 2022-05-16 | 16.21 | 16.63 | 16.00 | 16.41 | +0.551% | 264,988 | +37.294% |
| 2022-05-13 | 16.40 | 16.64 | 16.00 | 16.32 | +0.679% | 288,779 | +38.051% |
| 2022-05-12 | 15.83 | 16.45 | 15.69 | 16.21 | +1.503% | 371,425 | +38.988% |
| 2022-05-11 | 16.06 | 16.47 | 15.79 | 15.97 | -1.053% | 620,004 | +41.077% |
| 2022-05-10 | 15.98 | 16.39 | 15.88 | 16.14 | +1.509% | 689,793 | +39.591% |
| 2022-05-09 | 16.87 | 17.13 | 15.84 | 15.90 | -7.289% | 818,570 | +41.698% |
| 2022-05-06 | 17.58 | 17.82 | 16.98 | 17.15 | -3.922% | 620,597 | +31.370% |
| 2022-05-05 | 17.31 | 17.85 | 16.86 | 17.85 | +3.060% | 835,073 | +26.218% |
| 2022-05-04 | 18.26 | 18.84 | 15.71 | 17.32 | -16.610% | 2,334,813 | +30.081% |
| 2022-05-03 | 20.96 | 21.40 | 20.69 | 20.77 | -0.192% | 670,199 | +8.474% |
| 2022-05-02 | 20.11 | 20.84 | 20.11 | 20.81 | +2.765% | 950,192 | +8.265% |
| 2022-04-29 | 20.44 | 20.59 | 20.06 | 20.25 | -1.842% | 592,110 | +11.259% |
| 2022-04-28 | 20.39 | 20.86 | 20.28 | 20.63 | +2.028% | 325,901 | +9.210% |
| 2022-04-27 | 19.95 | 20.54 | 19.88 | 20.22 | +1.100% | 628,193 | +11.424% |
| 2022-04-26 | 20.04 | 20.23 | 19.85 | 20.00 | -1.039% | 434,653 | +12.650% |
| 2022-04-25 | 19.73 | 20.22 | 19.66 | 20.21 | +1.303% | 365,093 | +11.479% |
| 2022-04-22 | 20.23 | 20.35 | 19.76 | 19.95 | -1.869% | 250,130 | +12.932% |
| 2022-04-21 | 21.16 | 21.40 | 20.12 | 20.33 | -3.283% | 255,479 | +10.821% |
| 2022-04-20 | 21.00 | 21.34 | 20.62 | 21.02 | +0.864% | 251,335 | +7.184% |
| 2022-04-19 | 20.16 | 20.88 | 20.16 | 20.84 | +3.066% | 294,365 | +8.109% |
| 2022-04-18 | 20.25 | 20.59 | 19.88 | 20.22 | +0.798% | 319,413 | +11.424% |
| 2022-04-14 | 20.36 | 20.55 | 19.79 | 20.06 | -1.085% | 224,938 | +12.313% |
| 2022-04-13 | 19.76 | 20.40 | 19.70 | 20.28 | +2.580% | 352,158 | +11.095% |
| 2022-04-12 | 19.68 | 19.94 | 19.58 | 19.77 | +1.541% | 456,297 | +13.961% |
| 2022-04-11 | 19.21 | 19.57 | 19.05 | 19.47 | +1.459% | 296,669 | +15.716% |
| 2022-04-08 | 18.90 | 19.31 | 18.64 | 19.19 | +1.534% | 338,445 | +17.405% |
| 2022-04-07 | 18.74 | 19.02 | 18.43 | 18.90 | +0.425% | 371,623 | +19.206% |
| 2022-04-06 | 19.25 | 19.41 | 18.78 | 18.82 | -3.139% | 243,134 | +19.713% |
| 2022-04-05 | 20.23 | 20.25 | 19.39 | 19.43 | -2.753% | 288,330 | +15.955% |
| 2022-04-04 | 19.60 | 20.03 | 19.48 | 19.98 | +1.576% | 733,975 | +12.763% |
| 2022-04-01 | 19.50 | 19.89 | 19.50 | 19.67 | +0.614% | 695,141 | +14.540% |
| 2022-03-31 | 19.81 | 20.07 | 19.54 | 19.55 | -1.113% | 378,943 | +15.243% |
| 2022-03-30 | 19.99 | 20.17 | 19.50 | 19.77 | -1.298% | 274,148 | +13.961% |
| 2022-03-29 | 19.78 | 20.20 | 19.73 | 20.03 | +1.727% | 363,710 | +12.481% |
| 2022-03-28 | 19.85 | 19.87 | 19.65 | 19.69 | -0.505% | 216,405 | +14.424% |
| 2022-03-25 | 19.85 | 20.19 | 19.42 | 19.79 | +1.487% | 351,901 | +13.845% |
| 2022-03-24 | 19.17 | 19.50 | 19.03 | 19.50 | +2.148% | 437,808 | +15.538% |
| 2022-03-23 | 19.20 | 19.45 | 18.96 | 19.09 | -1.139% | 604,526 | +18.020% |
| 2022-03-22 | 19.28 | 19.70 | 19.28 | 19.31 | +0.416% | 376,647 | +16.675% |
| 2022-03-21 | 19.34 | 19.46 | 19.15 | 19.23 | +0.208% | 359,479 | +17.161% |
| 2022-03-18 | 19.19 | 19.31 | 18.83 | 19.19 | -0.312% | 1,001,422 | +17.405% |
| 2022-03-17 | 19.53 | 19.53 | 19.20 | 19.25 | -0.671% | 685,088 | +17.039% |
| 2022-03-16 | 18.62 | 19.40 | 18.59 | 19.38 | +4.984% | 398,193 | +16.254% |
| 2022-03-15 | 18.53 | 18.74 | 18.26 | 18.46 | +0.326% | 296,388 | +22.048% |
| 2022-03-14 | 18.36 | 18.72 | 18.16 | 18.40 | +0.601% | 311,419 | +22.446% |
| 2022-03-11 | 18.92 | 19.08 | 18.28 | 18.29 | -3.990% | 302,908 | +23.182% |
| 2022-03-10 | 19.31 | 19.39 | 18.62 | 19.05 | -1.804% | 323,509 | +18.268% |
| 2022-03-09 | 19.15 | 19.92 | 19.11 | 19.40 | +3.301% | 955,974 | +16.134% |
| 2022-03-08 | 19.06 | 19.54 | 18.75 | 18.78 | -1.469% | 363,125 | +19.968% |
| 2022-03-07 | 19.65 | 20.11 | 18.99 | 19.06 | -3.445% | 428,346 | +18.206% |
| 2022-03-04 | 19.79 | 19.96 | 19.57 | 19.74 | -1.251% | 360,361 | +14.134% |
| 2022-03-03 | 20.01 | 20.13 | 19.88 | 19.99 | +0.655% | 287,620 | +12.706% |
| 2022-03-02 | 19.82 | 20.20 | 19.70 | 19.86 | +1.120% | 449,920 | +13.444% |
| 2022-03-01 | 19.85 | 20.18 | 19.38 | 19.64 | -1.307% | 430,131 | +14.715% |
| 2022-02-28 | 19.05 | 19.96 | 18.64 | 19.90 | +2.156% | 353,796 | +13.216% |
| 2022-02-25 | 19.34 | 19.75 | 19.34 | 19.48 | +1.564% | 399,544 | +15.657% |
| 2022-02-24 | 18.73 | 19.22 | 18.36 | 19.18 | +0.209% | 480,623 | +17.466% |
| 2022-02-23 | 19.98 | 20.60 | 19.09 | 19.14 | -3.382% | 337,640 | +17.712% |
| 2022-02-22 | 19.44 | 20.01 | 19.31 | 19.81 | +1.434% | 398,855 | +13.730% |
| 2022-02-18 | 19.55 | 19.83 | 19.38 | 19.53 | -1.314% | 408,398 | +15.361% |
| 2022-02-17 | 20.17 | 20.45 | 19.43 | 19.79 | +0.203% | 766,030 | +13.845% |
| 2022-02-16 | 18.01 | 19.84 | 17.95 | 19.75 | +5.165% | 800,808 | +14.076% |
| 2022-02-15 | 18.41 | 18.84 | 18.22 | 18.78 | +3.244% | 542,421 | +19.968% |
| 2022-02-14 | 18.29 | 19.51 | 18.14 | 18.19 | -0.055% | 766,970 | +23.859% |
| 2022-02-11 | 17.92 | 18.30 | 17.66 | 18.20 | +1.790% | 996,451 | +23.791% |
| 2022-02-10 | 17.60 | 18.08 | 17.29 | 17.88 | +1.997% | 776,838 | +26.007% |
| 2022-02-09 | 17.01 | 17.93 | 17.01 | 17.53 | +3.851% | 904,620 | +28.523% |
| 2022-02-08 | 16.58 | 17.05 | 16.58 | 16.88 | +2.117% | 280,961 | +33.472% |
| 2022-02-07 | 16.48 | 16.75 | 16.47 | 16.53 | +0.182% | 717,374 | +36.298% |
| 2022-02-04 | 16.44 | 16.72 | 16.18 | 16.50 | +0.487% | 435,441 | +36.545% |
| 2022-02-03 | 16.74 | 16.91 | 16.15 | 16.42 | -1.381% | 400,750 | +37.211% |
| 2022-02-02 | 16.37 | 16.68 | 16.22 | 16.65 | +1.463% | 335,502 | +35.315% |
| 2022-02-01 | 16.25 | 16.45 | 15.94 | 16.41 | +1.171% | 406,261 | +37.294% |
| 2022-01-31 | 15.67 | 16.22 | 15.62 | 16.22 | +2.658% | 326,888 | +38.903% |
| 2022-01-28 | 15.39 | 15.80 | 15.17 | 15.80 | +2.265% | 337,131 | +42.595% |
| 2022-01-27 | 15.47 | 15.88 | 15.28 | 15.45 | +0.325% | 448,585 | +45.825% |
| 2022-01-26 | 15.91 | 16.16 | 15.10 | 15.40 | -1.848% | 490,493 | +46.299% |
| 2022-01-25 | 16.00 | 16.04 | 15.52 | 15.69 | -2.365% | 404,307 | +43.595% |
| 2022-01-24 | 15.61 | 16.13 | 15.42 | 16.07 | +1.006% | 499,092 | +40.199% |
| 2022-01-21 | 15.99 | 16.25 | 15.84 | 15.91 | -0.996% | 464,118 | +41.609% |
| 2022-01-20 | 16.45 | 16.67 | 16.04 | 16.07 | -2.132% | 389,102 | +40.199% |
| 2022-01-19 | 16.91 | 16.98 | 16.31 | 16.42 | -2.840% | 470,156 | +37.211% |
| 2022-01-18 | 16.96 | 16.98 | 16.82 | 16.90 | -1.285% | 253,632 | +33.314% |
| 2022-01-14 | 16.99 | 17.19 | 16.83 | 17.12 | +0.058% | 266,352 | +31.600% |
| 2022-01-13 | 17.33 | 17.39 | 17.02 | 17.11 | -1.041% | 232,356 | +31.677% |
| 2022-01-12 | 17.37 | 17.37 | 16.59 | 17.29 | +0.348% | 257,482 | +30.307% |
| 2022-01-11 | 17.07 | 17.29 | 16.97 | 17.23 | +1.234% | 293,215 | +30.760% |
| 2022-01-10 | 16.96 | 17.06 | 16.62 | 17.02 | +0.177% | 217,838 | +32.374% |
| 2022-01-07 | 17.24 | 17.30 | 16.93 | 16.99 | -1.792% | 171,970 | +32.607% |
| 2022-01-06 | 17.30 | 17.53 | 17.11 | 17.30 | +0.174% | 241,889 | +30.231% |
| 2022-01-05 | 17.81 | 17.88 | 17.23 | 17.27 | 0.000% | 247,724 | +30.457% |