CFND
C1 Fund Inc.
stockNYSE
At CloseOct 2, 2026 3:59:46 PM EDT
2.95USD-2.479%(-0.08)1,847
2.9300Bid3.2000Ask0.2700SpreadCFND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.0500 | 3.1000 | 2.9300 | 3.0499 | +0.657% | 14,151 | 0.000% |
| 2026-10-01 | 3.0000 | 3.1100 | 2.9772 | 3.0300 | +1.000% | 8,587 | +0.657% |
| 2026-09-30 | 3.0500 | 3.1100 | 2.9600 | 3.0000 | -0.332% | 8,226 | +1.663% |
| 2026-09-29 | 3.0300 | 3.1000 | 2.9500 | 3.0100 | +0.669% | 14,627 | +1.326% |
| 2026-09-28 | 3.1100 | 3.1100 | 2.9200 | 2.9900 | -3.548% | 52,274 | +2.003% |
| 2026-09-25 | 3.0000 | 3.1759 | 3.0000 | 3.1000 | +3.333% | 14,862 | -1.616% |
| 2026-09-24 | 3.1000 | 3.1614 | 2.9700 | 3.0000 | -5.363% | 74,675 | +1.663% |
| 2026-09-23 | 3.2400 | 3.2644 | 3.0600 | 3.1700 | -2.462% | 50,195 | -3.789% |
| 2026-09-22 | 3.3300 | 3.3300 | 3.2450 | 3.2500 | -2.695% | 74,052 | -6.157% |
| 2026-09-21 | 3.1400 | 3.3900 | 3.1400 | 3.3400 | +8.442% | 165,398 | -8.686% |
| 2026-09-18 | 2.9800 | 3.1000 | 2.9800 | 3.0800 | +3.704% | 43,390 | -0.977% |
| 2026-09-17 | 2.9100 | 3.0100 | 2.9000 | 2.9700 | +2.414% | 47,631 | +2.690% |
| 2026-09-16 | 3.0700 | 3.0800 | 2.7601 | 2.9000 | -5.844% | 102,909 | +5.169% |
| 2026-09-15 | 3.1200 | 3.1500 | 3.0100 | 3.0800 | -2.222% | 40,327 | -0.977% |
| 2026-09-14 | 3.1700 | 3.1999 | 3.1000 | 3.1500 | -0.943% | 102,588 | -3.178% |
| 2026-09-11 | 3.1300 | 3.2300 | 3.1300 | 3.1800 | +2.251% | 61,827 | -4.091% |
| 2026-09-10 | 3.0400 | 3.2000 | 3.0100 | 3.1100 | +0.647% | 121,654 | -1.932% |
| 2026-09-09 | 3.0900 | 3.1200 | 3.0200 | 3.0900 | +0.325% | 78,489 | -1.298% |
| 2026-09-08 | 3.1600 | 3.2300 | 2.9200 | 3.0800 | -2.839% | 134,377 | -0.977% |
| 2026-09-04 | 3.0300 | 3.1800 | 2.9000 | 3.1700 | +2.922% | 149,935 | -3.789% |
| 2026-09-03 | 3.0200 | 3.1400 | 2.9500 | 3.0800 | +8.451% | 281,998 | -0.977% |
| 2026-09-02 | 2.7900 | 2.9500 | 2.7500 | 2.8400 | +4.029% | 175,217 | +7.391% |
| 2026-09-01 | 2.8300 | 2.8900 | 2.7300 | 2.7300 | -4.878% | 144,657 | +11.718% |
| 2026-08-31 | 2.7700 | 2.9000 | 2.7300 | 2.8700 | +3.610% | 102,768 | +6.268% |
| 2026-08-28 | 2.8300 | 2.8400 | 2.7300 | 2.7700 | -2.807% | 46,039 | +10.105% |
| 2026-08-27 | 2.7300 | 2.8500 | 2.7300 | 2.8500 | +2.518% | 46,115 | +7.014% |
| 2026-08-26 | 2.7000 | 2.8300 | 2.6900 | 2.7800 | +1.832% | 108,952 | +9.709% |
| 2026-08-25 | 2.5000 | 2.7300 | 2.4200 | 2.7300 | +10.976% | 470,471 | +11.718% |
| 2026-08-24 | 2.5600 | 2.6000 | 2.4200 | 2.4600 | -3.150% | 48,524 | +23.980% |
| 2026-08-21 | 2.4900 | 2.5700 | 2.4200 | 2.5400 | +5.394% | 72,670 | +20.075% |
| 2026-08-20 | 2.3800 | 2.5600 | 2.3800 | 2.4100 | +2.553% | 110,338 | +26.552% |
| 2026-08-19 | 2.2100 | 2.3934 | 2.0400 | 2.3500 | +7.798% | 190,161 | +29.783% |
| 2026-08-18 | 2.6900 | 2.7699 | 2.0900 | 2.1800 | -19.557% | 422,602 | +39.904% |
| 2026-08-17 | 2.7500 | 2.8100 | 2.6200 | 2.7100 | +0.370% | 23,775 | +12.542% |
| 2026-08-14 | 2.8300 | 2.8999 | 2.6900 | 2.7000 | -6.250% | 190,780 | +12.959% |
| 2026-08-13 | 2.8100 | 2.9200 | 2.8100 | 2.8800 | +0.063% | 4,033 | +5.899% |
| 2026-08-12 | 2.9300 | 2.9300 | 2.8000 | 2.8782 | +0.989% | 37,302 | +5.966% |
| 2026-08-11 | 2.8300 | 2.9699 | 2.8201 | 2.8500 | +0.352% | 27,738 | +7.014% |
| 2026-08-10 | 2.8500 | 2.8999 | 2.8200 | 2.8400 | -0.351% | 26,186 | +7.391% |
| 2026-08-07 | 2.8600 | 2.9150 | 2.8000 | 2.8500 | -2.062% | 15,105 | +7.014% |
| 2026-08-06 | 2.9600 | 3.0200 | 2.8700 | 2.9100 | -2.349% | 17,418 | +4.808% |
| 2026-08-05 | 3.0100 | 3.0499 | 2.8700 | 2.9800 | -1.650% | 33,748 | +2.346% |
| 2026-08-04 | 3.0900 | 3.1700 | 3.0100 | 3.0300 | -0.980% | 38,750 | +0.657% |
| 2026-08-03 | 2.9200 | 3.0900 | 2.9200 | 3.0600 | +1.661% | 35,668 | -0.330% |
| 2026-07-31 | 3.1300 | 3.1400 | 2.9503 | 3.0100 | -4.140% | 33,452 | +1.326% |
| 2026-07-30 | 3.1500 | 3.2000 | 3.1100 | 3.1400 | -0.946% | 10,609 | -2.869% |
| 2026-07-29 | 3.2400 | 3.2500 | 3.1017 | 3.1700 | -2.462% | 4,305 | -3.789% |
| 2026-07-28 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -3.846% | 8,342 | -6.157% |
| 2026-07-27 | 3.3700 | 3.4100 | 3.3400 | 3.3800 | -0.880% | 17,052 | -9.766% |
| 2026-07-24 | 3.4000 | 3.4400 | 3.3500 | 3.4100 | -0.872% | 12,298 | -10.560% |
| 2026-07-23 | 3.4300 | 3.4900 | 3.4000 | 3.4400 | -1.994% | 19,958 | -11.340% |
| 2026-07-22 | 3.4100 | 3.5200 | 3.4000 | 3.5100 | +2.332% | 19,479 | -13.108% |
| 2026-07-21 | 3.4200 | 3.4800 | 3.3900 | 3.4300 | +0.587% | 29,735 | -11.082% |
| 2026-07-20 | 3.4000 | 3.4200 | 3.3600 | 3.4100 | +0.590% | 21,290 | -10.560% |
| 2026-07-17 | 3.3900 | 3.4000 | 3.3100 | 3.3900 | -0.877% | 18,334 | -10.032% |
| 2026-07-16 | 3.4100 | 3.4500 | 3.3850 | 3.4200 | -0.292% | 17,576 | -10.822% |
| 2026-07-15 | 3.3200 | 3.4400 | 3.3200 | 3.4300 | +0.882% | 25,383 | -11.082% |
| 2026-07-14 | 3.3500 | 3.4500 | 3.3500 | 3.4000 | +2.719% | 38,030 | -10.297% |
| 2026-07-13 | 3.4140 | 3.4300 | 3.2500 | 3.3100 | -1.780% | 45,289 | -7.858% |
| 2026-07-10 | 3.2800 | 3.4600 | 3.2800 | 3.3700 | -0.296% | 35,389 | -9.499% |
| 2026-07-09 | 3.4000 | 3.4600 | 3.3340 | 3.3800 | -0.588% | 16,562 | -9.766% |
| 2026-07-08 | 3.2700 | 3.4200 | 3.2013 | 3.4000 | +3.343% | 32,716 | -10.297% |
| 2026-07-07 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | +3.785% | 32,467 | -7.298% |
| 2026-07-06 | 3.1000 | 3.2300 | 3.1000 | 3.1700 | +1.603% | 35,211 | -3.789% |
| 2026-07-02 | 3.0600 | 3.2144 | 3.0400 | 3.1200 | +2.632% | 73,892 | -2.247% |
| 2026-07-01 | 3.0000 | 3.1000 | 2.9901 | 3.0400 | +0.330% | 28,114 | +0.326% |
| 2026-06-30 | 2.8800 | 3.0700 | 2.8800 | 3.0300 | +4.124% | 72,757 | +0.657% |
| 2026-06-29 | 3.0000 | 3.0700 | 2.9000 | 2.9100 | -1.020% | 24,785 | +4.808% |
| 2026-06-26 | 3.0400 | 3.0400 | 2.8800 | 2.9400 | -2.326% | 33,386 | +3.738% |
| 2026-06-25 | 3.2800 | 3.3300 | 2.9400 | 3.0100 | -7.385% | 101,334 | +1.326% |
| 2026-06-24 | 3.4700 | 3.4700 | 3.1500 | 3.2500 | -4.130% | 70,788 | -6.157% |
| 2026-06-23 | 3.2500 | 3.4800 | 3.2500 | 3.3900 | -0.877% | 24,678 | -10.032% |
| 2026-06-22 | 3.4800 | 3.5100 | 3.4200 | 3.4200 | -0.870% | 12,805 | -10.822% |
| 2026-06-18 | 3.4500 | 3.5000 | 3.3500 | 3.4500 | +0.291% | 17,520 | -11.597% |
| 2026-06-17 | 3.3700 | 3.5300 | 3.3501 | 3.4400 | -0.290% | 21,527 | -11.340% |
| 2026-06-16 | 3.3100 | 3.5000 | 3.2200 | 3.4500 | +3.293% | 48,359 | -11.597% |
| 2026-06-15 | 3.0500 | 3.3900 | 3.0500 | 3.3400 | +7.051% | 33,914 | -8.686% |
| 2026-06-12 | 3.1000 | 3.1800 | 3.0850 | 3.1200 | -0.637% | 52,796 | -2.247% |
| 2026-06-11 | 3.1000 | 3.2300 | 3.1000 | 3.1400 | -0.317% | 28,252 | -2.869% |
| 2026-06-10 | 3.0400 | 3.1900 | 3.0400 | 3.1500 | +0.962% | 7,678 | -3.178% |
| 2026-06-09 | 3.1500 | 3.1900 | 3.0501 | 3.1200 | -1.266% | 13,427 | -2.247% |
| 2026-06-08 | 2.9600 | 3.2000 | 2.9600 | 3.1600 | +6.757% | 25,985 | -3.484% |
| 2026-06-05 | 3.1000 | 3.1500 | 2.8520 | 2.9600 | -6.918% | 33,016 | +3.037% |
| 2026-06-04 | 3.0500 | 3.1900 | 3.0500 | 3.1800 | +3.583% | 33,898 | -4.091% |
| 2026-06-03 | 3.0200 | 3.1400 | 3.0000 | 3.0700 | -1.603% | 43,408 | -0.655% |
| 2026-06-02 | 3.2000 | 3.2799 | 3.0900 | 3.1200 | -0.952% | 30,008 | -2.247% |
| 2026-06-01 | 3.4100 | 3.5000 | 3.1100 | 3.1500 | -10.256% | 58,203 | -3.178% |
| 2026-05-29 | 3.4900 | 3.5900 | 3.4500 | 3.5100 | -0.567% | 23,117 | -13.108% |
| 2026-05-28 | 3.5300 | 3.6600 | 3.5000 | 3.5300 | -1.397% | 29,548 | -13.601% |
| 2026-05-27 | 3.5600 | 3.7000 | 3.5200 | 3.5800 | -0.279% | 25,554 | -14.807% |
| 2026-05-26 | 3.6300 | 3.6862 | 3.5300 | 3.5900 | -0.278% | 13,203 | -15.045% |
| 2026-05-22 | 3.5800 | 3.6700 | 3.5514 | 3.6000 | -0.552% | 5,646 | -15.281% |
| 2026-05-21 | 3.5000 | 3.7400 | 3.5000 | 3.6200 | +0.836% | 9,955 | -15.749% |
| 2026-05-20 | 3.3200 | 3.6480 | 3.2800 | 3.5900 | +6.845% | 44,819 | -15.045% |
| 2026-05-19 | 3.4400 | 3.5400 | 3.3500 | 3.3600 | -3.170% | 4,739 | -9.229% |
| 2026-05-18 | 3.5000 | 3.5500 | 3.3500 | 3.4700 | -1.140% | 8,195 | -12.107% |
| 2026-05-15 | 3.5500 | 3.7500 | 3.5000 | 3.5100 | -3.039% | 12,034 | -13.108% |
| 2026-05-14 | 3.2700 | 3.6200 | 3.2700 | 3.6200 | +8.383% | 56,845 | -15.749% |
| 2026-05-13 | 3.3250 | 3.3700 | 3.2000 | 3.3400 | +1.212% | 39,229 | -8.686% |
| 2026-05-12 | 3.5300 | 3.5300 | 3.1800 | 3.3000 | -5.714% | 83,167 | -7.579% |
| 2026-05-11 | 3.6000 | 3.6500 | 3.4600 | 3.5000 | +0.575% | 84,203 | -12.860% |
| 2026-05-08 | 3.5000 | 3.5400 | 3.3800 | 3.4800 | -1.136% | 63,099 | -12.359% |
| 2026-05-07 | 3.5500 | 3.6000 | 3.4700 | 3.5200 | -3.030% | 18,872 | -13.355% |
| 2026-05-06 | 3.6600 | 3.6600 | 3.5600 | 3.6300 | -1.090% | 32,442 | -15.981% |
| 2026-05-05 | 3.6400 | 3.7000 | 3.5200 | 3.6700 | -0.542% | 58,692 | -16.896% |
| 2026-05-04 | 3.7700 | 3.7700 | 3.6400 | 3.6900 | -1.600% | 42,215 | -17.347% |
| 2026-05-01 | 3.7000 | 3.8306 | 3.6700 | 3.7500 | +1.078% | 24,018 | -18.669% |
| 2026-04-30 | 3.6600 | 3.7500 | 3.6600 | 3.7100 | +0.542% | 4,289 | -17.792% |
| 2026-04-29 | 3.7000 | 3.7100 | 3.6400 | 3.6900 | -0.539% | 24,747 | -17.347% |
| 2026-04-28 | 3.6800 | 3.7900 | 3.6524 | 3.7100 | -2.111% | 7,839 | -17.792% |
| 2026-04-27 | 3.7500 | 3.8000 | 3.7400 | 3.7900 | -1.044% | 21,394 | -19.528% |
| 2026-04-24 | 3.8500 | 3.9500 | 3.7700 | 3.8300 | -2.792% | 31,543 | -20.368% |
| 2026-04-23 | 3.9400 | 4.0000 | 3.7500 | 3.9400 | -3.431% | 40,274 | -22.591% |
| 2026-04-22 | 3.8100 | 4.1200 | 3.8100 | 4.0800 | +6.806% | 24,693 | -25.248% |
| 2026-04-21 | 3.7500 | 3.8800 | 3.7500 | 3.8200 | 0.000% | 14,736 | -20.160% |
| 2026-04-20 | 3.8300 | 3.9200 | 3.7500 | 3.8200 | +0.526% | 21,508 | -20.160% |
| 2026-04-17 | 3.7800 | 3.9500 | 3.7100 | 3.8000 | +1.064% | 31,835 | -19.739% |
| 2026-04-16 | 3.6900 | 3.8000 | 3.6800 | 3.7600 | +1.075% | 10,030 | -18.886% |
| 2026-04-15 | 3.6000 | 3.7400 | 3.6000 | 3.7200 | +1.087% | 19,240 | -18.013% |
| 2026-04-14 | 3.6450 | 3.7300 | 3.6100 | 3.6800 | +0.272% | 17,019 | -17.122% |
| 2026-04-13 | 3.6000 | 3.6800 | 3.6000 | 3.6700 | +0.824% | 4,133 | -16.896% |
| 2026-04-10 | 3.6500 | 3.6800 | 3.5600 | 3.6400 | -1.622% | 2,250 | -16.212% |
| 2026-04-09 | 3.6600 | 3.7300 | 3.5500 | 3.7000 | -0.270% | 35,727 | -17.570% |
| 2026-04-08 | 3.7200 | 3.8000 | 3.6750 | 3.7100 | 0.000% | 14,442 | -17.792% |
| 2026-04-07 | 3.7250 | 3.7400 | 3.6700 | 3.7100 | -1.067% | 5,130 | -17.792% |
| 2026-04-06 | 3.7800 | 3.7800 | 3.7050 | 3.7500 | -0.531% | 12,358 | -18.669% |
| 2026-04-02 | 3.7700 | 3.7700 | 3.6800 | 3.7700 | -0.789% | 5,864 | -19.101% |
| 2026-04-01 | 3.7900 | 3.8700 | 3.7500 | 3.8000 | -1.299% | 9,454 | -19.739% |
| 2026-03-31 | 3.8000 | 3.9700 | 3.6920 | 3.8500 | +2.941% | 34,624 | -20.782% |
| 2026-03-30 | 3.8000 | 3.8500 | 3.6900 | 3.7400 | 0.000% | 30,207 | -18.452% |
| 2026-03-27 | 3.8000 | 3.8100 | 3.6900 | 3.7400 | -3.856% | 18,773 | -18.452% |
| 2026-03-26 | 3.9200 | 3.9800 | 3.8100 | 3.8900 | -2.993% | 18,464 | -21.596% |
| 2026-03-25 | 3.9600 | 4.1794 | 3.9600 | 4.0100 | +2.296% | 34,084 | -23.943% |
| 2026-03-24 | 3.8200 | 3.9400 | 3.7800 | 3.9200 | -1.010% | 63,723 | -22.196% |
| 2026-03-23 | 3.9600 | 3.9900 | 3.8501 | 3.9600 | -0.503% | 9,480 | -22.982% |
| 2026-03-20 | 3.9600 | 3.9800 | 3.8200 | 3.9800 | -0.995% | 11,985 | -23.369% |
| 2026-03-19 | 4.0000 | 4.0300 | 3.9600 | 4.0200 | -0.741% | 5,422 | -24.132% |
| 2026-03-18 | 4.0600 | 4.1000 | 4.0000 | 4.0500 | -1.220% | 9,986 | -24.694% |
| 2026-03-17 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | +2.500% | 13,196 | -25.612% |
| 2026-03-16 | 3.8500 | 4.0900 | 3.8500 | 4.0000 | +1.781% | 11,354 | -23.752% |
| 2026-03-13 | 3.8800 | 4.0000 | 3.8000 | 3.9300 | +3.421% | 13,514 | -22.394% |
| 2026-03-12 | 3.8300 | 3.9835 | 3.8000 | 3.8000 | -3.308% | 10,944 | -19.739% |
| 2026-03-11 | 3.9800 | 3.9899 | 3.9000 | 3.9300 | -0.758% | 3,851 | -22.394% |
| 2026-03-10 | 3.8600 | 4.1800 | 3.8001 | 3.9600 | +1.538% | 14,503 | -22.982% |
| 2026-03-09 | 3.7500 | 3.9600 | 3.7500 | 3.9000 | +2.632% | 11,597 | -21.797% |
| 2026-03-06 | 3.8705 | 3.8705 | 3.7500 | 3.8000 | -2.314% | 4,657 | -19.739% |
| 2026-03-05 | 3.9000 | 3.9600 | 3.8100 | 3.8900 | -0.765% | 12,299 | -21.596% |
| 2026-03-04 | 3.7700 | 3.9300 | 3.7700 | 3.9200 | +6.233% | 38,782 | -22.196% |
| 2026-03-03 | 3.7700 | 3.8033 | 3.6800 | 3.6900 | -4.404% | 59,450 | -17.347% |
| 2026-03-02 | 3.8000 | 3.9300 | 3.7001 | 3.8600 | -0.771% | 76,289 | -20.987% |
| 2026-02-27 | 3.9700 | 3.9800 | 3.8000 | 3.8900 | -2.993% | 52,794 | -21.596% |
| 2026-02-26 | 4.0300 | 4.0700 | 3.9400 | 4.0100 | -0.988% | 21,427 | -23.943% |
| 2026-02-25 | 3.9000 | 4.0800 | 3.8501 | 4.0500 | +4.651% | 25,775 | -24.694% |
| 2026-02-24 | 3.8300 | 3.8900 | 3.8200 | 3.8700 | -1.023% | 2,967 | -21.191% |
| 2026-02-23 | 4.0200 | 4.0200 | 3.8200 | 3.9100 | -3.457% | 28,512 | -21.997% |
| 2026-02-20 | 3.8400 | 4.0500 | 3.8400 | 4.0500 | +3.053% | 9,869 | -24.694% |
| 2026-02-19 | 3.8900 | 3.9400 | 3.8600 | 3.9300 | -0.254% | 23,680 | -22.394% |
| 2026-02-18 | 3.9500 | 3.9800 | 3.8900 | 3.9400 | -1.500% | 30,075 | -22.591% |
| 2026-02-17 | 4.0700 | 4.0700 | 3.9201 | 4.0000 | -3.846% | 35,541 | -23.752% |
| 2026-02-13 | 4.0900 | 4.2200 | 4.0001 | 4.1600 | +2.716% | 12,882 | -26.685% |
| 2026-02-12 | 4.0500 | 4.1400 | 3.9800 | 4.0500 | -2.410% | 12,826 | -24.694% |
| 2026-02-11 | 4.1200 | 4.2000 | 4.0500 | 4.1500 | -0.240% | 5,929 | -26.508% |
| 2026-02-10 | 4.3000 | 4.3000 | 3.8200 | 4.1600 | -2.118% | 41,321 | -26.685% |
| 2026-02-09 | 4.2400 | 4.3500 | 4.1710 | 4.2500 | -2.523% | 10,652 | -28.238% |
| 2026-02-06 | 4.1500 | 4.3900 | 4.0000 | 4.3600 | +8.458% | 56,403 | -30.048% |
| 2026-02-05 | 4.5000 | 4.5300 | 3.9100 | 4.0200 | -12.227% | 196,329 | -24.132% |
| 2026-02-04 | 4.5700 | 4.7300 | 4.4601 | 4.5800 | +2.921% | 61,013 | -33.408% |
| 2026-02-03 | 4.5100 | 4.6200 | 4.3300 | 4.4500 | -2.626% | 64,089 | -31.463% |
| 2026-02-02 | 4.6600 | 4.7300 | 4.5201 | 4.5700 | -3.586% | 20,913 | -33.263% |
| 2026-01-30 | 4.7800 | 4.7800 | 4.6800 | 4.7400 | -0.837% | 21,142 | -35.656% |
| 2026-01-29 | 4.9300 | 4.9300 | 4.7100 | 4.7800 | -3.043% | 32,228 | -36.195% |
| 2026-01-28 | 5.0100 | 5.0401 | 4.8900 | 4.9300 | +0.203% | 44,909 | -38.136% |
| 2026-01-27 | 4.8600 | 4.9800 | 4.8600 | 4.9200 | +0.408% | 8,590 | -38.010% |
| 2026-01-26 | 4.8700 | 4.9900 | 4.8600 | 4.9000 | -1.010% | 8,167 | -37.757% |
| 2026-01-23 | 4.8600 | 4.9900 | 4.8600 | 4.9500 | -0.402% | 3,259 | -38.386% |
| 2026-01-22 | 4.9700 | 5.0200 | 4.8900 | 4.9700 | 0.000% | 12,766 | -38.634% |
| 2026-01-21 | 4.9400 | 4.9750 | 4.8500 | 4.9700 | +2.053% | 36,471 | -38.634% |
| 2026-01-20 | 4.8800 | 4.9500 | 4.8100 | 4.8700 | -2.209% | 24,765 | -37.374% |
| 2026-01-16 | 4.8500 | 4.9900 | 4.8500 | 4.9800 | -0.599% | 11,609 | -38.757% |
| 2026-01-15 | 5.0200 | 5.0500 | 4.9500 | 5.0100 | -0.792% | 16,510 | -39.124% |
| 2026-01-14 | 4.8300 | 5.0700 | 4.8300 | 5.0500 | +4.772% | 84,190 | -39.606% |
| 2026-01-13 | 4.7300 | 4.8800 | 4.7300 | 4.8200 | -0.413% | 5,390 | -36.724% |
| 2026-01-12 | 4.7500 | 4.8600 | 4.7200 | 4.8400 | +0.207% | 16,099 | -36.986% |
| 2026-01-09 | 4.7800 | 4.8700 | 4.7800 | 4.8300 | +0.416% | 5,657 | -36.855% |
| 2026-01-08 | 4.7900 | 4.8500 | 4.5300 | 4.8100 | -1.232% | 80,277 | -36.593% |
| 2026-01-07 | 4.9500 | 5.0200 | 4.8000 | 4.8700 | -2.988% | 40,835 | -37.374% |
| 2026-01-06 | 5.0200 | 5.1200 | 4.8000 | 5.0200 | -0.986% | 51,944 | -39.245% |
| 2026-01-05 | 5.1000 | 5.1500 | 5.0200 | 5.0700 | -0.393% | 24,038 | -39.844% |
| 2026-01-02 | 4.9435 | 5.0900 | 4.9300 | 5.0900 | +3.878% | 30,536 | -40.081% |
| 2025-12-31 | 4.9000 | 4.9900 | 4.8300 | 4.9000 | -0.407% | 44,152 | -37.757% |
| 2025-12-30 | 4.9100 | 4.9900 | 4.8600 | 4.9200 | -1.403% | 70,577 | -38.010% |
| 2025-12-29 | 5.0100 | 5.0600 | 4.8600 | 4.9900 | -0.200% | 178,080 | -38.880% |
| 2025-12-26 | 4.8100 | 5.0400 | 4.7200 | 5.0000 | +4.167% | 75,659 | -39.002% |
| 2025-12-24 | 4.7300 | 4.9000 | 4.6200 | 4.8000 | -0.415% | 35,460 | -36.460% |
| 2025-12-23 | 4.8700 | 4.9800 | 4.7500 | 4.8200 | -1.027% | 79,490 | -36.724% |
| 2025-12-22 | 4.8700 | 4.9368 | 4.8000 | 4.8700 | -0.205% | 53,467 | -37.374% |
| 2025-12-19 | 5.0000 | 5.0800 | 4.8600 | 4.8800 | +0.619% | 25,659 | -37.502% |
| 2025-12-18 | 4.7400 | 4.9000 | 4.7400 | 4.8500 | +1.891% | 33,690 | -37.115% |
| 2025-12-17 | 4.8500 | 4.9499 | 4.7000 | 4.7600 | -1.653% | 68,564 | -35.926% |
| 2025-12-16 | 4.8500 | 4.9800 | 4.7000 | 4.8400 | -1.826% | 133,670 | -36.986% |
| 2025-12-15 | 5.0100 | 5.1200 | 4.8300 | 4.9300 | -2.183% | 96,892 | -38.136% |
| 2025-12-12 | 5.0700 | 5.1150 | 4.9700 | 5.0400 | -1.176% | 35,009 | -39.486% |
| 2025-12-11 | 5.1500 | 5.1999 | 5.0600 | 5.1000 | -1.354% | 24,305 | -40.198% |
| 2025-12-10 | 5.0000 | 5.2100 | 5.0000 | 5.1700 | +1.373% | 37,584 | -41.008% |
| 2025-12-09 | 5.3500 | 5.4000 | 5.0800 | 5.1000 | -4.673% | 51,463 | -40.198% |
| 2025-12-08 | 5.3800 | 5.4500 | 5.3100 | 5.3500 | -0.187% | 42,649 | -42.993% |
| 2025-12-05 | 5.3900 | 5.4500 | 5.3000 | 5.3600 | -0.186% | 44,951 | -43.099% |
| 2025-12-04 | 5.2800 | 5.3950 | 5.1000 | 5.3700 | -0.556% | 79,952 | -43.205% |
| 2025-12-03 | 5.2800 | 5.5800 | 5.1100 | 5.4000 | +0.935% | 42,888 | -43.520% |
| 2025-12-02 | 5.2600 | 5.3999 | 5.2000 | 5.3500 | +0.375% | 24,028 | -42.993% |
| 2025-12-01 | 5.4900 | 5.4900 | 5.2500 | 5.3300 | -4.821% | 38,753 | -42.779% |
| 2025-11-28 | 5.4990 | 5.6600 | 5.4500 | 5.6000 | +3.321% | 26,057 | -45.537% |
| 2025-11-26 | 5.3500 | 5.4999 | 5.3000 | 5.4200 | +0.743% | 22,798 | -43.729% |
| 2025-11-25 | 5.3000 | 5.3900 | 5.1900 | 5.3800 | +0.561% | 28,755 | -43.310% |
| 2025-11-24 | 5.3000 | 5.5000 | 4.8100 | 5.3500 | +0.943% | 58,729 | -42.993% |
| 2025-11-21 | 5.8200 | 5.9050 | 4.7800 | 5.3000 | -9.091% | 413,876 | -42.455% |
| 2025-11-20 | 6.3900 | 6.4827 | 5.8000 | 5.8300 | -9.190% | 51,994 | -47.686% |
| 2025-11-19 | 6.3700 | 6.4400 | 6.3000 | 6.4200 | +1.566% | 24,867 | -52.494% |
| 2025-11-18 | 6.4000 | 6.4000 | 6.1900 | 6.3210 | -1.542% | 33,972 | -51.750% |
| 2025-11-17 | 6.4500 | 6.6500 | 6.3110 | 6.4200 | -2.727% | 19,215 | -52.494% |
| 2025-11-14 | 6.3800 | 6.6909 | 6.3500 | 6.6000 | -0.752% | 15,031 | -53.789% |
| 2025-11-13 | 6.6100 | 6.7000 | 6.4900 | 6.6500 | 0.000% | 8,852 | -54.137% |
| 2025-11-12 | 6.7700 | 6.7700 | 6.6400 | 6.6500 | -2.062% | 20,567 | -54.137% |
| 2025-11-11 | 6.6800 | 6.9500 | 6.6500 | 6.7900 | -0.876% | 11,914 | -55.082% |
| 2025-11-10 | 6.9600 | 7.0000 | 6.7100 | 6.8500 | -0.868% | 17,936 | -55.476% |
| 2025-11-07 | 7.0800 | 7.0800 | 6.9000 | 6.9100 | -1.003% | 6,924 | -55.863% |
| 2025-11-06 | 7.1000 | 7.1000 | 6.5000 | 6.9800 | -1.690% | 47,084 | -56.305% |
| 2025-11-05 | 7.2000 | 7.2492 | 7.0300 | 7.1000 | -1.389% | 8,444 | -57.044% |
| 2025-11-04 | 7.4500 | 7.4500 | 7.0000 | 7.2000 | -3.485% | 44,787 | -57.640% |
| 2025-11-03 | 7.5500 | 7.7100 | 7.4600 | 7.4600 | -1.192% | 16,916 | -59.117% |
| 2025-10-31 | 7.7500 | 7.7500 | 7.5000 | 7.5500 | 0.000% | 20,026 | -59.604% |
| 2025-10-30 | 7.5000 | 7.6300 | 7.4750 | 7.5500 | -1.307% | 35,028 | -59.604% |
| 2025-10-29 | 7.5900 | 7.7400 | 7.5505 | 7.6500 | +0.131% | 13,522 | -60.132% |
| 2025-10-28 | 7.6500 | 7.6500 | 7.5700 | 7.6400 | -0.650% | 11,160 | -60.080% |
| 2025-10-27 | 7.6200 | 7.9000 | 7.6100 | 7.6900 | +1.720% | 26,750 | -60.339% |
| 2025-10-24 | 7.5300 | 7.6499 | 7.5300 | 7.5600 | -0.917% | 11,153 | -59.657% |
| 2025-10-23 | 7.6100 | 7.7587 | 7.5100 | 7.6300 | -0.261% | 38,240 | -60.028% |
| 2025-10-22 | 7.7400 | 7.8350 | 7.3800 | 7.6500 | -2.795% | 34,228 | -60.132% |
| 2025-10-21 | 7.7100 | 7.8962 | 7.7000 | 7.8700 | +1.287% | 7,544 | -61.247% |
| 2025-10-20 | 7.8400 | 7.9900 | 7.7200 | 7.7700 | -1.646% | 13,718 | -60.748% |
| 2025-10-17 | 8.1100 | 8.1100 | 7.9000 | 7.9000 | -2.589% | 49,372 | -61.394% |
| 2025-10-16 | 8.4000 | 8.4500 | 7.7800 | 8.1100 | -3.337% | 74,540 | -62.393% |
| 2025-10-15 | 8.3000 | 8.4500 | 8.3000 | 8.3900 | +1.329% | 13,369 | -63.648% |
| 2025-10-14 | 8.4500 | 8.4500 | 8.2800 | 8.2800 | -0.957% | 8,479 | -63.165% |
| 2025-10-13 | 8.4900 | 8.5000 | 8.3000 | 8.3600 | -0.239% | 53,454 | -63.518% |
| 2025-10-10 | 8.5100 | 8.6396 | 8.3300 | 8.3800 | +3.457% | 89,436 | -63.605% |
| 2025-10-09 | 8.2000 | 8.2000 | 7.9100 | 8.1000 | -1.937% | 21,840 | -62.347% |
| 2025-10-08 | 8.1800 | 8.4000 | 8.1765 | 8.2600 | +0.855% | 19,882 | -63.076% |
| 2025-10-07 | 7.6900 | 8.4500 | 7.6900 | 8.1900 | -2.209% | 22,684 | -62.761% |
| 2025-10-06 | 8.2100 | 8.4500 | 8.2100 | 8.3750 | +2.635% | 19,361 | -63.583% |
| 2025-10-03 | 8.2300 | 8.2750 | 8.1500 | 8.1600 | -0.851% | 7,522 | -62.624% |
| 2025-10-02 | 8.2500 | 8.3000 | 8.1000 | 8.2300 | -0.604% | 13,701 | -62.942% |
| 2025-10-01 | 8.1500 | 8.2800 | 8.1000 | 8.2800 | +1.595% | 12,023 | -63.165% |
| 2025-09-30 | 8.4000 | 8.4650 | 8.1500 | 8.1500 | -1.689% | 23,968 | -62.578% |
| 2025-09-29 | 8.2500 | 8.3000 | 8.1500 | 8.2900 | +0.121% | 13,842 | -63.210% |
| 2025-09-26 | 8.2400 | 8.3450 | 8.2300 | 8.2800 | -0.600% | 3,807 | -63.165% |
| 2025-09-25 | 8.2515 | 8.3400 | 8.1200 | 8.3300 | -0.715% | 19,755 | -63.387% |
| 2025-09-24 | 8.3600 | 8.5300 | 8.3600 | 8.3900 | -0.007% | 29,431 | -63.648% |
| 2025-09-23 | 8.3200 | 8.5100 | 8.2400 | 8.3906 | +0.366% | 59,502 | -63.651% |
| 2025-09-22 | 8.3000 | 8.4980 | 8.3000 | 8.3600 | +0.120% | 41,311 | -63.518% |
| 2025-09-19 | 8.2000 | 8.4800 | 8.2000 | 8.3500 | +1.829% | 27,734 | -63.474% |
| 2025-09-18 | 8.1600 | 8.6000 | 8.1000 | 8.2000 | +1.235% | 110,010 | -62.806% |
| 2025-09-17 | 7.9000 | 8.5000 | 7.9000 | 8.1000 | +2.532% | 127,798 | -62.347% |
| 2025-09-16 | 8.0500 | 8.0500 | 7.5800 | 7.9000 | -2.107% | 81,170 | -61.394% |
| 2025-09-15 | 7.9800 | 8.0800 | 7.9000 | 8.0700 | +0.875% | 26,257 | -62.207% |
| 2025-09-12 | 8.1500 | 8.2000 | 7.8100 | 8.0000 | -2.081% | 150,845 | -61.876% |
| 2025-09-11 | 8.2500 | 8.4500 | 8.1200 | 8.1700 | -1.090% | 44,839 | -62.670% |
| 2025-09-10 | 8.3000 | 8.4000 | 8.2512 | 8.2600 | -0.362% | 19,665 | -63.076% |
| 2025-09-09 | 8.6500 | 8.6500 | 8.1600 | 8.2900 | -3.940% | 91,531 | -63.210% |
| 2025-09-08 | 8.7500 | 8.8500 | 8.6100 | 8.6300 | -0.346% | 24,083 | -64.659% |
| 2025-09-05 | 8.7500 | 8.8300 | 8.6550 | 8.6600 | -1.142% | 10,827 | -64.782% |
| 2025-09-04 | 8.7500 | 8.8250 | 8.6300 | 8.7600 | -0.228% | 28,553 | -65.184% |
| 2025-09-03 | 8.8400 | 9.0000 | 8.7500 | 8.7800 | +0.228% | 40,179 | -65.263% |
| 2025-09-02 | 8.5000 | 9.0100 | 8.4700 | 8.7600 | +2.938% | 33,964 | -65.184% |
| 2025-08-29 | 8.6500 | 8.7500 | 8.4500 | 8.5100 | -2.184% | 36,063 | -64.161% |
| 2025-08-28 | 8.6800 | 8.7443 | 8.5000 | 8.7000 | +0.115% | 55,213 | -64.944% |
| 2025-08-27 | 8.7000 | 8.7500 | 8.6500 | 8.6900 | -0.344% | 14,379 | -64.903% |
| 2025-08-26 | 8.4900 | 8.8500 | 8.4400 | 8.7200 | +3.195% | 36,611 | -65.024% |
| 2025-08-25 | 8.4100 | 8.6500 | 8.3900 | 8.4500 | +0.595% | 62,357 | -63.907% |
| 2025-08-22 | 8.3000 | 8.5500 | 8.3000 | 8.4000 | +1.083% | 85,925 | -63.692% |
| 2025-08-21 | 8.2000 | 8.4000 | 8.2000 | 8.3100 | +1.095% | 37,354 | -63.298% |
| 2025-08-20 | 8.2600 | 8.3880 | 8.2100 | 8.2200 | -1.792% | 102,037 | -62.897% |
| 2025-08-19 | 8.5000 | 8.6800 | 8.3100 | 8.3700 | -1.297% | 69,241 | -63.562% |
| 2025-08-18 | 8.8000 | 8.8000 | 8.3600 | 8.4800 | -3.964% | 95,406 | -64.034% |
| 2025-08-15 | 9.1700 | 9.1700 | 8.7700 | 8.8300 | +0.569% | 47,327 | -65.460% |
| 2025-08-14 | 8.7500 | 8.8600 | 8.7100 | 8.7800 | -0.679% | 133,029 | -65.263% |
| 2025-08-13 | 9.1500 | 9.2600 | 8.7700 | 8.8400 | -3.388% | 239,688 | -65.499% |
| 2025-08-12 | 9.3500 | 9.3900 | 8.9600 | 9.1500 | -2.139% | 397,239 | -66.668% |
| 2025-08-11 | 9.6700 | 9.6700 | 9.3400 | 9.3500 | -3.309% | 428,836 | -67.381% |
| 2025-08-08 | 9.3200 | 9.6800 | 9.3000 | 9.6700 | +3.978% | 413,407 | -68.460% |
| 2025-08-07 | 9.7500 | 9.7800 | 9.2000 | 9.3000 | 0.000% | 1,385,732 | -67.205% |