CNBS
Amplify Seymour Cannabis ETF
stockNYSEETF
At CloseOct 2, 2026
26.13USD-0.551%(-0.14)168
25.10Bid26.72Ask1.62SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
26.13USD+0.551%(+0.14)
CNBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.36 | 26.36 | 25.26 | 26.13 | -0.551% | 3,911 | 0.000% |
| 2026-10-01 | 26.13 | 26.40 | 25.97 | 26.28 | +0.559% | 2,743 | -0.551% |
| 2026-09-30 | 27.52 | 27.52 | 25.61 | 26.13 | -10.649% | 38,464 | +0.006% |
| 2026-09-29 | 29.18 | 29.39 | 29.18 | 29.25 | -0.726% | 3,658 | -10.644% |
| 2026-09-28 | 28.82 | 29.55 | 28.82 | 29.46 | -0.203% | 3,941 | -11.293% |
| 2026-09-25 | 29.76 | 29.76 | 29.33 | 29.52 | -0.449% | 1,866 | -11.473% |
| 2026-09-24 | 30.67 | 30.67 | 29.63 | 29.65 | -3.667% | 3,483 | -11.870% |
| 2026-09-23 | 30.44 | 31.00 | 30.18 | 30.78 | +1.620% | 9,053 | -15.101% |
| 2026-09-22 | 28.61 | 30.38 | 28.61 | 30.29 | +6.161% | 7,746 | -13.726% |
| 2026-09-21 | 28.86 | 28.86 | 28.51 | 28.53 | +0.951% | 2,074 | -8.410% |
| 2026-09-18 | 28.40 | 28.40 | 27.78 | 28.26 | -1.512% | 7,565 | -7.540% |
| 2026-09-17 | 28.73 | 28.73 | 28.60 | 28.70 | +0.960% | 809 | -8.937% |
| 2026-09-16 | 28.60 | 28.80 | 28.43 | 28.43 | -0.328% | 3,293 | -8.063% |
| 2026-09-15 | 28.69 | 28.72 | 28.25 | 28.52 | -0.609% | 3,429 | -8.365% |
| 2026-09-14 | 27.42 | 28.79 | 27.42 | 28.69 | +3.241% | 1,718 | -8.923% |
| 2026-09-11 | 28.43 | 28.43 | 27.68 | 27.79 | -1.270% | 16,357 | -5.971% |
| 2026-09-10 | 29.16 | 29.16 | 28.15 | 28.15 | -3.615% | 654 | -7.165% |
| 2026-09-09 | 29.36 | 29.55 | 28.65 | 29.21 | -1.215% | 3,009 | -10.521% |
| 2026-09-08 | 29.32 | 29.92 | 28.92 | 29.57 | +1.527% | 11,090 | -11.608% |
| 2026-09-04 | 28.67 | 29.42 | 28.61 | 29.12 | +1.926% | 16,613 | -10.258% |
| 2026-09-03 | 28.84 | 28.95 | 28.34 | 28.57 | -0.955% | 3,224 | -8.529% |
| 2026-09-02 | 28.43 | 29.12 | 28.43 | 28.85 | +1.461% | 1,244 | -9.403% |
| 2026-09-01 | 28.40 | 28.75 | 28.29 | 28.43 | -0.351% | 5,422 | -8.079% |
| 2026-08-31 | 28.47 | 28.71 | 28.30 | 28.53 | -1.756% | 5,528 | -8.401% |
| 2026-08-28 | 28.05 | 29.04 | 27.72 | 29.04 | +3.853% | 2,329 | -10.010% |
| 2026-08-27 | 28.32 | 28.35 | 27.88 | 27.96 | -1.285% | 4,405 | -6.542% |
| 2026-08-26 | 28.75 | 29.36 | 28.33 | 28.33 | -1.106% | 4,683 | -7.743% |
| 2026-08-25 | 28.48 | 28.68 | 28.48 | 28.64 | +0.964% | 1,666 | -8.763% |
| 2026-08-24 | 28.47 | 30.00 | 28.05 | 28.37 | -0.666% | 9,883 | -7.883% |
| 2026-08-21 | 27.84 | 28.82 | 27.84 | 28.56 | +3.194% | 36,848 | -8.497% |
| 2026-08-20 | 27.76 | 27.76 | 27.63 | 27.68 | -0.866% | 1,132 | -5.575% |
| 2026-08-19 | 27.43 | 28.07 | 27.34 | 27.92 | +4.795% | 3,805 | -6.392% |
| 2026-08-18 | 26.78 | 26.83 | 26.30 | 26.64 | -0.550% | 4,992 | -1.904% |
| 2026-08-17 | 27.03 | 27.45 | 26.79 | 26.79 | -0.641% | 3,097 | -2.444% |
| 2026-08-14 | 26.74 | 27.00 | 26.73 | 26.96 | -1.348% | 2,167 | -3.069% |
| 2026-08-13 | 27.75 | 27.75 | 26.96 | 27.33 | +1.670% | 2,635 | -4.376% |
| 2026-08-12 | 27.07 | 27.09 | 26.88 | 26.88 | -0.775% | 5,699 | -2.779% |
| 2026-08-11 | 26.17 | 27.09 | 26.02 | 27.09 | +4.822% | 5,245 | -3.532% |
| 2026-08-10 | 25.59 | 26.25 | 25.59 | 25.84 | +0.882% | 4,519 | +1.120% |
| 2026-08-07 | 25.52 | 25.69 | 25.52 | 25.62 | +0.653% | 894 | +2.012% |
| 2026-08-06 | 24.87 | 25.45 | 24.67 | 25.45 | +5.916% | 3,108 | +2.678% |
| 2026-08-05 | 25.20 | 25.20 | 23.85 | 24.03 | -6.511% | 2,432 | +8.752% |
| 2026-08-04 | 25.28 | 25.79 | 25.28 | 25.70 | +3.279% | 3,720 | +1.672% |
| 2026-08-03 | 24.81 | 25.17 | 24.81 | 24.89 | +0.000% | 16,417 | +5.006% |
| 2026-07-31 | 24.57 | 24.95 | 24.57 | 24.89 | -0.682% | 4,637 | +5.006% |
| 2026-07-30 | 24.06 | 25.06 | 23.77 | 25.06 | +4.978% | 13,722 | +4.290% |
| 2026-07-29 | 24.00 | 24.11 | 23.52 | 23.87 | -1.445% | 10,321 | +9.481% |
| 2026-07-28 | 24.38 | 24.38 | 24.15 | 24.22 | -2.592% | 3,029 | +7.899% |
| 2026-07-27 | 25.24 | 25.58 | 24.86 | 24.86 | -0.383% | 2,774 | +5.102% |
| 2026-07-24 | 25.03 | 25.15 | 24.64 | 24.96 | -0.716% | 4,476 | +4.699% |
| 2026-07-23 | 25.75 | 25.75 | 25.14 | 25.14 | -2.079% | 2,648 | +3.949% |
| 2026-07-22 | 25.98 | 25.98 | 25.67 | 25.67 | -1.594% | 2,208 | +1.788% |
| 2026-07-21 | 26.38 | 26.38 | 26.05 | 26.09 | +0.717% | 1,303 | +0.166% |
| 2026-07-20 | 26.08 | 26.16 | 25.90 | 25.90 | -1.210% | 960 | +0.884% |
| 2026-07-17 | 25.50 | 26.22 | 25.50 | 26.22 | +1.829% | 4,392 | -0.337% |
| 2026-07-16 | 26.34 | 26.36 | 25.75 | 25.75 | -2.653% | 1,867 | +1.486% |
| 2026-07-15 | 27.37 | 27.37 | 26.43 | 26.45 | -3.167% | 1,269 | -1.207% |
| 2026-07-14 | 27.06 | 27.34 | 26.84 | 27.32 | -0.520% | 1,886 | -4.336% |
| 2026-07-13 | 26.53 | 27.46 | 26.53 | 27.46 | +3.578% | 1,701 | -4.833% |
| 2026-07-10 | 26.26 | 26.55 | 26.26 | 26.51 | +0.359% | 1,649 | -1.428% |
| 2026-07-09 | 27.35 | 27.35 | 26.42 | 26.42 | -3.056% | 2,293 | -1.074% |
| 2026-07-08 | 26.84 | 27.25 | 26.51 | 27.25 | +2.163% | 1,818 | -4.097% |
| 2026-07-07 | 26.60 | 27.09 | 26.60 | 26.67 | +0.074% | 3,384 | -2.023% |
| 2026-07-06 | 28.88 | 28.88 | 26.45 | 26.65 | -7.399% | 12,860 | -1.951% |
| 2026-07-02 | 29.03 | 29.03 | 28.76 | 28.78 | +1.938% | 4,486 | -9.205% |
| 2026-07-01 | 29.00 | 29.20 | 28.22 | 28.24 | -3.337% | 9,024 | -7.445% |
| 2026-06-30 | 28.30 | 29.21 | 28.30 | 29.21 | +4.436% | 1,572 | -10.534% |
| 2026-06-29 | 27.77 | 27.97 | 27.33 | 27.97 | +1.283% | 1,844 | -6.565% |
| 2026-06-26 | 27.45 | 27.75 | 27.37 | 27.61 | +1.648% | 8,624 | -5.366% |
| 2026-06-25 | 25.94 | 27.17 | 25.94 | 27.17 | +4.389% | 5,289 | -3.806% |
| 2026-06-24 | 26.03 | 26.36 | 26.00 | 26.03 | -1.259% | 3,788 | +0.415% |
| 2026-06-23 | 27.02 | 27.02 | 26.31 | 26.36 | -3.419% | 2,420 | -0.849% |
| 2026-06-22 | 28.90 | 28.90 | 27.29 | 27.29 | -5.992% | 14,441 | -4.239% |
| 2026-06-18 | 28.13 | 29.09 | 27.54 | 29.03 | +3.845% | 3,932 | -9.976% |
| 2026-06-17 | 28.31 | 28.50 | 27.95 | 27.95 | -1.066% | 2,450 | -6.515% |
| 2026-06-16 | 28.98 | 29.07 | 28.26 | 28.26 | -1.917% | 1,394 | -7.511% |
| 2026-06-15 | 29.76 | 29.76 | 28.66 | 28.81 | -1.310% | 8,511 | -9.284% |
| 2026-06-12 | 27.61 | 30.87 | 27.61 | 29.19 | -4.949% | 19,480 | -10.472% |
| 2026-06-11 | 31.14 | 31.21 | 29.81 | 30.71 | -1.096% | 7,624 | -14.902% |
| 2026-06-10 | 31.42 | 32.02 | 30.88 | 31.05 | -1.578% | 10,130 | -15.835% |
| 2026-06-09 | 32.97 | 34.12 | 31.45 | 31.55 | -4.351% | 13,196 | -17.163% |
| 2026-06-08 | 32.35 | 32.98 | 31.76 | 32.98 | +4.330% | 7,556 | -20.767% |
| 2026-06-05 | 30.77 | 32.25 | 30.77 | 31.61 | +6.433% | 18,292 | -17.336% |
| 2026-06-04 | 27.79 | 29.88 | 27.79 | 29.70 | +6.537% | 3,095 | -12.019% |
| 2026-06-03 | 28.66 | 28.66 | 27.61 | 27.88 | -4.554% | 2,183 | -6.267% |
| 2026-06-02 | 29.54 | 29.54 | 28.88 | 29.21 | -1.142% | 8,482 | -10.536% |
| 2026-06-01 | 28.87 | 29.57 | 28.84 | 29.55 | +2.216% | 10,039 | -11.557% |
| 2026-05-29 | 29.55 | 29.72 | 28.86 | 28.91 | -2.132% | 6,947 | -9.597% |
| 2026-05-28 | 27.29 | 29.60 | 27.29 | 29.54 | +8.098% | 2,691 | -11.524% |
| 2026-05-27 | 27.42 | 27.42 | 26.82 | 27.32 | +0.066% | 1,394 | -4.359% |
| 2026-05-26 | 26.27 | 27.32 | 26.02 | 27.31 | +4.956% | 3,515 | -4.297% |
| 2026-05-22 | 26.89 | 26.91 | 26.00 | 26.02 | -3.150% | 4,304 | +0.447% |
| 2026-05-21 | 26.33 | 26.86 | 26.33 | 26.86 | +0.785% | 2,136 | -2.718% |
| 2026-05-20 | 26.33 | 26.77 | 26.27 | 26.65 | +3.591% | 6,181 | -1.954% |
| 2026-05-19 | 26.54 | 26.54 | 25.73 | 25.73 | -4.267% | 14,132 | +1.567% |
| 2026-05-18 | 25.85 | 26.89 | 25.55 | 26.88 | +4.423% | 25,455 | -2.767% |
| 2026-05-15 | 27.85 | 27.85 | 25.74 | 25.74 | -8.297% | 254,517 | +1.534% |
| 2026-05-14 | 28.23 | 28.61 | 28.07 | 28.07 | -0.782% | 8,636 | -6.890% |
| 2026-05-13 | 28.21 | 28.66 | 27.80 | 28.29 | +0.476% | 3,334 | -7.618% |
| 2026-05-12 | 28.84 | 28.84 | 28.05 | 28.15 | -3.296% | 2,487 | -7.179% |
| 2026-05-11 | 29.10 | 29.47 | 28.41 | 29.11 | -0.025% | 18,542 | -10.238% |
| 2026-05-08 | 30.16 | 30.16 | 29.11 | 29.12 | -3.228% | 1,729 | -10.261% |
| 2026-05-07 | 30.63 | 30.63 | 29.66 | 30.09 | -1.577% | 3,747 | -13.158% |
| 2026-05-06 | 30.05 | 30.57 | 29.72 | 30.57 | +3.725% | 4,488 | -14.527% |
| 2026-05-05 | 28.63 | 29.55 | 26.18 | 29.48 | +3.828% | 14,775 | -11.343% |
| 2026-05-04 | 29.28 | 29.28 | 28.20 | 28.39 | -2.442% | 9,158 | -7.949% |
| 2026-05-01 | 29.85 | 30.18 | 29.08 | 29.10 | -1.421% | 18,119 | -10.197% |
| 2026-04-30 | 28.84 | 29.84 | 28.84 | 29.52 | +4.018% | 15,490 | -11.473% |
| 2026-04-29 | 29.48 | 29.48 | 28.10 | 28.38 | -2.709% | 6,547 | -7.916% |
| 2026-04-28 | 29.96 | 29.96 | 29.17 | 29.17 | -3.666% | 7,287 | -10.410% |
| 2026-04-27 | 27.68 | 30.28 | 27.64 | 30.28 | +9.909% | 5,639 | -13.695% |
| 2026-04-24 | 25.55 | 27.87 | 25.55 | 27.55 | +8.337% | 28,485 | -5.143% |
| 2026-04-23 | 32.41 | 32.78 | 25.34 | 25.43 | -16.478% | 42,513 | +2.765% |
| 2026-04-22 | 26.37 | 31.78 | 26.37 | 30.45 | +19.588% | 57,869 | -14.168% |
| 2026-04-21 | 25.92 | 26.14 | 25.18 | 25.46 | -3.194% | 8,977 | +2.644% |
| 2026-04-20 | 24.02 | 26.30 | 24.02 | 26.30 | +9.556% | 16,137 | -0.634% |
| 2026-04-17 | 24.56 | 24.56 | 23.91 | 24.01 | -0.098% | 1,392 | +8.861% |
| 2026-04-16 | 24.51 | 24.51 | 23.98 | 24.03 | -2.715% | 8,169 | +8.755% |
| 2026-04-15 | 23.38 | 24.70 | 23.37 | 24.70 | +6.002% | 3,147 | +5.802% |
| 2026-04-14 | 23.16 | 23.30 | 23.05 | 23.30 | -0.126% | 1,703 | +12.152% |
| 2026-04-13 | 22.72 | 23.33 | 22.72 | 23.33 | +1.795% | 1,202 | +12.012% |
| 2026-04-10 | 23.37 | 23.79 | 22.90 | 22.92 | -2.388% | 3,418 | +14.022% |
| 2026-04-09 | 23.10 | 23.66 | 22.97 | 23.48 | +0.989% | 6,770 | +11.300% |
| 2026-04-08 | 23.32 | 23.63 | 22.91 | 23.25 | +2.333% | 10,301 | +12.401% |
| 2026-04-07 | 24.22 | 24.22 | 22.34 | 22.72 | -7.280% | 4,963 | +15.023% |
| 2026-04-06 | 23.59 | 24.50 | 23.38 | 24.50 | +3.963% | 11,535 | +6.649% |
| 2026-04-02 | 21.95 | 23.83 | 21.95 | 23.57 | +3.477% | 7,106 | +10.875% |
| 2026-04-01 | 22.13 | 22.82 | 21.81 | 22.78 | +3.349% | 6,089 | +14.729% |
| 2026-03-31 | 19.99 | 22.04 | 19.99 | 22.04 | +12.220% | 10,695 | +18.572% |
| 2026-03-30 | 20.52 | 21.15 | 19.41 | 19.64 | -4.252% | 7,900 | +33.061% |
| 2026-03-27 | 22.04 | 22.32 | 20.50 | 20.51 | -6.232% | 13,840 | +27.404% |
| 2026-03-26 | 23.01 | 23.01 | 21.78 | 21.88 | -5.751% | 9,146 | +19.464% |
| 2026-03-25 | 23.50 | 23.70 | 23.21 | 23.21 | -0.757% | 1,793 | +12.593% |
| 2026-03-24 | 23.63 | 23.63 | 23.25 | 23.39 | -1.251% | 4,153 | +11.741% |
| 2026-03-23 | 22.51 | 23.70 | 22.11 | 23.68 | +6.750% | 12,235 | +10.343% |
| 2026-03-20 | 23.47 | 23.50 | 22.04 | 22.19 | -6.151% | 8,023 | +17.792% |
| 2026-03-19 | 23.02 | 23.64 | 22.86 | 23.64 | +2.170% | 18,878 | +10.547% |
| 2026-03-18 | 23.41 | 23.44 | 23.11 | 23.14 | -1.661% | 10,531 | +12.945% |
| 2026-03-17 | 23.23 | 23.73 | 23.00 | 23.53 | +1.723% | 6,417 | +11.070% |
| 2026-03-16 | 23.77 | 23.77 | 22.94 | 23.13 | -1.576% | 3,513 | +12.984% |
| 2026-03-13 | 23.05 | 23.50 | 23.05 | 23.50 | +2.291% | 7,536 | +11.204% |
| 2026-03-12 | 23.25 | 23.34 | 22.96 | 22.97 | -2.508% | 5,451 | +13.751% |
| 2026-03-11 | 22.94 | 23.65 | 22.83 | 23.57 | +2.724% | 7,001 | +10.898% |
| 2026-03-10 | 23.76 | 24.03 | 22.85 | 22.94 | -3.896% | 7,076 | +13.920% |
| 2026-03-09 | 24.30 | 24.30 | 23.53 | 23.87 | -2.292% | 10,046 | +9.481% |
| 2026-03-06 | 22.20 | 24.99 | 22.20 | 24.43 | +7.716% | 19,930 | +6.972% |
| 2026-03-05 | 23.83 | 23.94 | 22.51 | 22.68 | -4.263% | 5,431 | +15.226% |
| 2026-03-04 | 22.91 | 23.74 | 22.89 | 23.69 | +3.995% | 6,778 | +10.313% |
| 2026-03-03 | 21.90 | 22.78 | 21.87 | 22.78 | +1.691% | 10,797 | +14.720% |
| 2026-03-02 | 23.37 | 23.37 | 22.40 | 22.40 | -5.668% | 8,206 | +16.659% |
| 2026-02-27 | 23.94 | 23.94 | 23.45 | 23.75 | -1.575% | 27,569 | +10.047% |
| 2026-02-26 | 24.53 | 24.53 | 23.98 | 24.13 | -1.521% | 7,846 | +8.313% |
| 2026-02-25 | 24.51 | 25.05 | 23.89 | 24.50 | +0.123% | 10,360 | +6.666% |
| 2026-02-24 | 22.49 | 24.65 | 22.47 | 24.47 | +9.339% | 16,814 | +6.797% |
| 2026-02-23 | 22.79 | 23.32 | 22.28 | 22.38 | -0.710% | 21,416 | +16.770% |
| 2026-02-20 | 24.90 | 24.90 | 22.45 | 22.54 | -10.520% | 348,490 | +15.941% |
| 2026-02-19 | 23.00 | 25.34 | 22.87 | 25.19 | +9.195% | 16,987 | +3.744% |
| 2026-02-18 | 23.48 | 23.69 | 23.07 | 23.07 | -1.668% | 5,446 | +13.284% |
| 2026-02-17 | 23.51 | 23.66 | 23.27 | 23.46 | -1.157% | 9,114 | +11.395% |
| 2026-02-13 | 23.32 | 23.87 | 23.32 | 23.73 | +1.911% | 11,227 | +10.105% |
| 2026-02-12 | 24.32 | 24.40 | 23.29 | 23.29 | -3.848% | 8,810 | +12.209% |
| 2026-02-11 | 24.85 | 24.97 | 24.21 | 24.22 | -2.754% | 12,081 | +7.891% |
| 2026-02-10 | 25.49 | 25.90 | 24.91 | 24.91 | -1.938% | 8,440 | +4.920% |
| 2026-02-09 | 25.42 | 25.65 | 24.97 | 25.40 | -0.039% | 13,091 | +2.887% |
| 2026-02-06 | 24.70 | 25.50 | 24.70 | 25.41 | +4.654% | 7,412 | +2.846% |
| 2026-02-05 | 25.99 | 25.99 | 24.21 | 24.28 | -6.902% | 26,140 | +7.633% |
| 2026-02-04 | 25.44 | 26.08 | 24.42 | 26.08 | +2.839% | 15,730 | +0.204% |
| 2026-02-03 | 24.86 | 25.36 | 24.30 | 25.36 | +1.969% | 17,641 | +3.049% |
| 2026-02-02 | 24.60 | 24.87 | 24.33 | 24.87 | +0.445% | 11,595 | +5.078% |
| 2026-01-30 | 24.92 | 25.67 | 24.70 | 24.76 | -0.442% | 29,236 | +5.546% |
| 2026-01-29 | 25.73 | 25.73 | 24.20 | 24.87 | -3.717% | 16,879 | +5.079% |
| 2026-01-28 | 26.73 | 27.19 | 25.83 | 25.83 | -2.712% | 26,965 | +1.174% |
| 2026-01-27 | 27.80 | 27.80 | 26.55 | 26.55 | -3.735% | 22,045 | -1.570% |
| 2026-01-26 | 28.92 | 28.92 | 27.58 | 27.58 | -4.567% | 10,254 | -5.246% |
| 2026-01-23 | 28.14 | 28.90 | 28.10 | 28.90 | +2.012% | 12,035 | -9.574% |
| 2026-01-22 | 27.70 | 28.50 | 27.66 | 28.33 | +2.943% | 14,834 | -7.754% |
| 2026-01-21 | 27.45 | 28.09 | 27.18 | 27.52 | +0.292% | 32,852 | -5.039% |
| 2026-01-20 | 28.21 | 28.23 | 27.40 | 27.44 | -4.755% | 20,689 | -4.762% |
| 2026-01-16 | 29.81 | 29.81 | 28.60 | 28.81 | -2.504% | 15,276 | -9.291% |
| 2026-01-15 | 29.92 | 30.34 | 29.46 | 29.55 | -0.972% | 26,677 | -11.563% |
| 2026-01-14 | 29.11 | 29.84 | 28.91 | 29.84 | +1.982% | 18,450 | -12.422% |
| 2026-01-13 | 30.30 | 30.36 | 29.17 | 29.26 | -3.655% | 17,768 | -10.686% |
| 2026-01-12 | 28.53 | 30.64 | 28.31 | 30.37 | +5.967% | 33,878 | -13.951% |
| 2026-01-09 | 29.01 | 29.06 | 28.11 | 28.66 | -0.796% | 20,382 | -8.816% |
| 2026-01-08 | 27.89 | 28.98 | 27.76 | 28.89 | +3.215% | 39,984 | -9.542% |
| 2026-01-07 | 27.47 | 28.27 | 27.47 | 27.99 | +1.523% | 39,148 | -6.634% |
| 2026-01-06 | 27.90 | 27.93 | 27.27 | 27.57 | -1.041% | 31,290 | -5.211% |
| 2026-01-05 | 29.06 | 29.11 | 27.63 | 27.86 | -3.765% | 65,857 | -6.198% |
| 2026-01-02 | 28.36 | 29.29 | 28.36 | 28.95 | +2.044% | 41,225 | -9.730% |
| 2025-12-31 | 28.38 | 29.39 | 27.98 | 28.37 | +0.035% | 78,317 | -7.884% |
| 2025-12-30 | 27.22 | 29.37 | 27.22 | 28.36 | +4.150% | 154,959 | -7.852% |
| 2025-12-29 | 28.42 | 28.67 | 27.21 | 27.23 | -5.713% | 70,203 | -4.028% |
| 2025-12-26 | 28.82 | 29.23 | 28.62 | 28.88 | +0.313% | 50,342 | -9.511% |
| 2025-12-24 | 28.58 | 28.93 | 28.40 | 28.79 | +0.419% | 37,361 | -9.228% |
| 2025-12-23 | 27.62 | 29.25 | 26.38 | 28.67 | +4.103% | 100,778 | -8.848% |
| 2025-12-22 | 30.38 | 30.45 | 27.50 | 27.54 | -8.989% | 85,603 | -5.108% |
| 2025-12-19 | 31.85 | 33.04 | 30.00 | 30.26 | +0.833% | 120,011 | -13.638% |
| 2025-12-18 | 43.15 | 43.94 | 30.00 | 30.01 | -25.515% | 314,700 | -12.918% |
| 2025-12-17 | 40.90 | 41.75 | 39.51 | 40.29 | +4.731% | 126,465 | -35.137% |
| 2025-12-16 | 33.20 | 39.44 | 32.71 | 38.47 | +18.369% | 151,239 | -32.069% |
| 2025-12-15 | 38.08 | 38.08 | 32.10 | 32.50 | -6.663% | 225,963 | -19.590% |
| 2025-12-12 | 28.25 | 35.26 | 27.65 | 34.82 | +54.567% | 255,307 | -24.948% |
| 2025-12-11 | 21.91 | 22.62 | 21.86 | 22.53 | +2.119% | 10,321 | +16.006% |
| 2025-12-10 | 22.52 | 22.52 | 21.94 | 22.06 | -2.130% | 7,145 | +18.464% |
| 2025-12-09 | 21.79 | 22.62 | 21.79 | 22.54 | +3.064% | 17,975 | +15.941% |
| 2025-12-08 | 23.17 | 23.20 | 21.44 | 21.87 | -5.138% | 4,037 | +19.493% |
| 2025-12-05 | 23.58 | 23.87 | 23.05 | 23.05 | -1.992% | 5,873 | +13.354% |
| 2025-12-04 | 22.44 | 23.56 | 22.17 | 23.52 | +4.780% | 6,563 | +11.096% |
| 2025-12-03 | 22.25 | 23.00 | 22.03 | 22.45 | +1.074% | 9,014 | +16.406% |
| 2025-12-02 | 23.15 | 23.25 | 22.18 | 22.21 | -2.702% | 6,789 | +17.656% |
| 2025-12-01 | 20.85 | 22.83 | 20.85 | 22.83 | +8.819% | 4,826 | +14.477% |
| 2025-11-28 | 21.05 | 21.20 | 20.98 | 20.98 | +0.403% | 1,140 | +24.573% |
| 2025-11-26 | 20.63 | 20.92 | 20.63 | 20.89 | +2.691% | 4,651 | +25.075% |
| 2025-11-25 | 20.88 | 20.88 | 20.01 | 20.35 | -2.711% | 17,404 | +28.441% |
| 2025-11-24 | 21.01 | 21.94 | 20.33 | 20.91 | +1.080% | 2,736 | +24.959% |
| 2025-11-21 | 18.66 | 20.76 | 18.66 | 20.69 | +10.561% | 108,937 | +26.308% |
| 2025-11-20 | 18.82 | 19.14 | 18.52 | 18.71 | +1.270% | 2,281 | +39.648% |
| 2025-11-19 | 19.43 | 19.93 | 18.43 | 18.48 | -4.353% | 11,180 | +41.421% |
| 2025-11-18 | 19.50 | 19.82 | 19.13 | 19.32 | -3.900% | 5,366 | +35.265% |
| 2025-11-17 | 20.81 | 21.42 | 20.00 | 20.10 | -2.644% | 9,963 | +29.990% |
| 2025-11-14 | 24.02 | 24.02 | 20.01 | 20.65 | -15.960% | 10,514 | +26.553% |
| 2025-11-13 | 25.83 | 25.83 | 24.46 | 24.57 | -6.452% | 9,463 | +6.356% |
| 2025-11-12 | 26.96 | 26.96 | 26.20 | 26.27 | -2.682% | 5,374 | -0.506% |
| 2025-11-11 | 28.27 | 28.45 | 26.97 | 26.99 | -4.473% | 5,038 | -3.175% |
| 2025-11-10 | 25.95 | 28.25 | 25.95 | 28.25 | +10.528% | 11,713 | -7.506% |
| 2025-11-07 | 24.08 | 25.56 | 23.70 | 25.56 | +6.466% | 4,463 | +2.232% |
| 2025-11-06 | 25.70 | 25.70 | 23.99 | 24.01 | -8.419% | 12,700 | +8.843% |
| 2025-11-05 | 26.41 | 26.41 | 25.69 | 26.22 | +2.230% | 3,681 | -0.321% |
| 2025-11-04 | 26.29 | 26.36 | 25.65 | 25.65 | -3.438% | 6,225 | +1.902% |
| 2025-11-03 | 27.12 | 27.52 | 26.56 | 26.56 | -2.658% | 14,190 | -1.602% |
| 2025-10-31 | 26.74 | 27.28 | 26.32 | 27.28 | +2.986% | 5,682 | -4.217% |
| 2025-10-30 | 27.51 | 27.51 | 26.17 | 26.49 | -4.266% | 41,264 | -1.357% |
| 2025-10-29 | 27.03 | 28.02 | 26.76 | 27.67 | +2.010% | 14,034 | -5.565% |
| 2025-10-28 | 28.04 | 28.28 | 27.06 | 27.13 | -4.518% | 7,069 | -3.667% |
| 2025-10-27 | 29.09 | 29.09 | 28.30 | 28.41 | -3.205% | 13,778 | -8.019% |
| 2025-10-24 | 28.99 | 29.46 | 28.50 | 29.35 | +1.492% | 14,668 | -10.967% |
| 2025-10-23 | 27.61 | 29.80 | 27.45 | 28.92 | +4.747% | 25,982 | -9.638% |
| 2025-10-22 | 28.63 | 28.63 | 26.66 | 27.61 | -3.708% | 28,695 | -5.349% |
| 2025-10-21 | 30.05 | 30.05 | 28.67 | 28.67 | -4.877% | 3,392 | -8.858% |
| 2025-10-20 | 29.93 | 30.23 | 29.73 | 30.14 | +2.671% | 8,569 | -13.304% |
| 2025-10-17 | 30.01 | 30.23 | 29.29 | 29.36 | -4.963% | 9,498 | -10.988% |
| 2025-10-16 | 33.16 | 33.72 | 30.84 | 30.89 | -4.831% | 4,685 | -15.406% |
| 2025-10-15 | 31.41 | 34.45 | 30.44 | 32.46 | +4.402% | 5,756 | -19.492% |
| 2025-10-14 | 31.00 | 31.55 | 30.98 | 31.09 | -1.476% | 28,528 | -15.948% |
| 2025-10-13 | 30.31 | 31.66 | 29.98 | 31.56 | +5.721% | 4,165 | -17.189% |
| 2025-10-10 | 32.86 | 32.86 | 29.85 | 29.85 | -8.891% | 7,767 | -12.452% |
| 2025-10-09 | 32.62 | 33.43 | 32.04 | 32.76 | +1.148% | 6,261 | -20.236% |
| 2025-10-08 | 32.70 | 32.83 | 32.33 | 32.39 | -0.944% | 2,365 | -19.320% |
| 2025-10-07 | 32.80 | 33.72 | 31.85 | 32.70 | -0.274% | 8,308 | -20.082% |
| 2025-10-06 | 31.59 | 33.20 | 31.04 | 32.79 | +4.705% | 9,919 | -20.301% |
| 2025-10-03 | 31.89 | 32.63 | 31.04 | 31.32 | -1.862% | 8,939 | -16.551% |
| 2025-10-02 | 30.32 | 31.91 | 29.97 | 31.91 | +3.911% | 8,089 | -18.105% |
| 2025-10-01 | 29.63 | 30.71 | 29.36 | 30.71 | +3.855% | 4,932 | -14.903% |
| 2025-09-30 | 31.10 | 31.10 | 29.14 | 29.57 | -7.436% | 13,699 | -11.623% |
| 2025-09-29 | 30.06 | 31.95 | 28.44 | 31.95 | +23.963% | 27,721 | -18.194% |
| 2025-09-26 | 26.40 | 26.75 | 25.75 | 25.77 | -2.167% | 7,786 | +1.409% |
| 2025-09-25 | 28.00 | 28.00 | 26.32 | 26.34 | -7.151% | 7,153 | -0.789% |
| 2025-09-24 | 27.75 | 28.56 | 27.75 | 28.37 | +3.921% | 3,956 | -7.883% |
| 2025-09-23 | 27.00 | 28.52 | 27.00 | 27.30 | +1.454% | 6,460 | -4.271% |
| 2025-09-22 | 27.48 | 27.77 | 26.91 | 26.91 | -2.721% | 3,058 | -2.879% |
| 2025-09-19 | 27.91 | 27.91 | 26.81 | 27.66 | -0.752% | 5,394 | -5.521% |
| 2025-09-18 | 26.57 | 28.20 | 26.39 | 27.87 | +4.791% | 9,589 | -6.232% |
| 2025-09-17 | 27.15 | 27.15 | 26.60 | 26.60 | -1.516% | 2,365 | -1.739% |
| 2025-09-16 | 25.55 | 27.21 | 25.55 | 27.01 | +5.790% | 8,202 | -3.229% |
| 2025-09-15 | 26.21 | 26.52 | 25.53 | 25.53 | -2.532% | 9,818 | +2.374% |
| 2025-09-12 | 27.22 | 27.33 | 26.19 | 26.19 | -3.621% | 17,017 | -0.218% |
| 2025-09-11 | 28.45 | 29.92 | 27.17 | 27.17 | -5.018% | 14,394 | -3.831% |
| 2025-09-10 | 30.27 | 30.27 | 28.61 | 28.61 | -6.043% | 4,038 | -8.657% |
| 2025-09-09 | 29.18 | 31.32 | 29.18 | 30.45 | +4.760% | 7,398 | -14.177% |
| 2025-09-08 | 29.43 | 29.63 | 29.07 | 29.07 | -1.038% | 2,726 | -10.092% |
| 2025-09-05 | 28.16 | 29.62 | 28.16 | 29.37 | +4.224% | 4,530 | -11.025% |
| 2025-09-04 | 28.26 | 29.27 | 27.70 | 28.18 | -0.264% | 9,610 | -7.266% |
| 2025-09-03 | 31.29 | 31.29 | 28.25 | 28.26 | -10.043% | 30,241 | -7.511% |
| 2025-09-02 | 33.47 | 33.47 | 31.33 | 31.41 | -6.823% | 20,959 | -16.800% |
| 2025-08-29 | 34.11 | 34.79 | 32.21 | 33.71 | -1.272% | 21,725 | -22.477% |
| 2025-08-28 | 33.60 | 36.11 | 33.60 | 34.14 | +2.239% | 36,898 | -23.462% |
| 2025-08-27 | 33.30 | 33.55 | 32.54 | 33.40 | +0.255% | 6,598 | -21.749% |
| 2025-08-26 | 32.31 | 33.67 | 31.49 | 33.31 | +3.178% | 11,277 | -21.549% |
| 2025-08-25 | 30.42 | 32.34 | 30.42 | 32.29 | +5.273% | 18,563 | -19.056% |
| 2025-08-22 | 30.74 | 31.30 | 30.00 | 30.67 | +0.214% | 13,190 | -14.788% |
| 2025-08-21 | 28.95 | 30.63 | 28.20 | 30.60 | +5.511% | 23,168 | -14.605% |
| 2025-08-20 | 27.00 | 29.07 | 26.58 | 29.00 | +7.068% | 15,721 | -9.899% |
| 2025-08-19 | 29.94 | 29.94 | 27.00 | 27.09 | -8.995% | 25,745 | -3.531% |
| 2025-08-18 | 27.44 | 29.85 | 27.44 | 29.77 | +7.270% | 26,173 | -12.209% |
| 2025-08-15 | 31.31 | 31.43 | 27.57 | 27.75 | -9.073% | 270,359 | -5.826% |
| 2025-08-14 | 31.04 | 32.82 | 30.33 | 30.52 | -4.723% | 29,459 | -14.371% |
| 2025-08-13 | 28.44 | 32.03 | 28.44 | 32.03 | +13.319% | 28,364 | -18.415% |
| 2025-08-12 | 30.95 | 30.95 | 27.35 | 28.27 | -1.587% | 59,882 | -7.549% |
| 2025-08-11 | 24.09 | 29.17 | 24.09 | 28.72 | +27.811% | 66,559 | -9.016% |
| 2025-08-08 | 21.80 | 22.61 | 21.76 | 22.47 | +6.578% | 12,812 | +16.287% |
| 2025-08-07 | 20.66 | 21.09 | 19.82 | 21.09 | +2.873% | 5,133 | +23.937% |
| 2025-08-06 | 21.50 | 21.50 | 20.44 | 20.50 | -4.675% | 17,041 | +27.497% |
| 2025-08-05 | 20.46 | 21.54 | 19.95 | 21.50 | +6.132% | 9,112 | +21.537% |
| 2025-08-04 | 18.90 | 20.50 | 18.90 | 20.26 | +7.676% | 20,445 | +28.989% |
| 2025-08-01 | 17.68 | 18.82 | 17.52 | 18.82 | +6.228% | 14,256 | +38.890% |
| 2025-07-31 | 18.34 | 18.73 | 17.71 | 17.71 | -3.736% | 5,671 | +47.541% |
| 2025-07-30 | 18.20 | 18.66 | 18.20 | 18.40 | +0.723% | 6,263 | +42.028% |
| 2025-07-29 | 18.94 | 19.01 | 18.27 | 18.27 | -5.571% | 6,211 | +43.055% |
| 2025-07-28 | 19.24 | 19.49 | 19.24 | 19.35 | +1.513% | 5,113 | +35.085% |
| 2025-07-25 | 17.94 | 19.11 | 17.82 | 19.06 | +7.119% | 20,679 | +37.129% |
| 2025-07-24 | 17.39 | 17.82 | 17.39 | 17.79 | +0.966% | 2,829 | +46.891% |
| 2025-07-23 | 17.67 | 17.99 | 17.62 | 17.62 | +0.011% | 3,494 | +48.311% |
| 2025-07-22 | 17.81 | 18.16 | 17.43 | 17.62 | -0.527% | 4,459 | +48.326% |
| 2025-07-21 | 16.46 | 17.71 | 16.46 | 17.71 | +7.762% | 3,656 | +47.545% |
| 2025-07-18 | 16.75 | 16.76 | 16.44 | 16.44 | -0.722% | 2,791 | +58.998% |
| 2025-07-17 | 16.23 | 16.85 | 16.23 | 16.56 | +2.537% | 5,907 | +57.849% |
| 2025-07-16 | 16.42 | 16.42 | 16.01 | 16.15 | -1.466% | 8,205 | +61.855% |
| 2025-07-15 | 17.84 | 17.84 | 16.37 | 16.39 | -8.459% | 20,276 | +59.482% |
| 2025-07-14 | 18.48 | 18.50 | 17.57 | 17.90 | -3.288% | 11,876 | +45.991% |
| 2025-07-11 | 18.62 | 18.90 | 18.18 | 18.51 | -3.098% | 15,455 | +41.190% |
| 2025-07-10 | 17.57 | 20.25 | 17.44 | 19.10 | +9.463% | 28,296 | +36.817% |
| 2025-07-09 | 16.78 | 17.47 | 16.78 | 17.45 | +5.562% | 9,771 | +49.763% |
| 2025-07-08 | 15.46 | 16.94 | 15.46 | 16.53 | +6.670% | 21,061 | +58.093% |
| 2025-07-07 | 15.63 | 15.65 | 15.50 | 15.50 | -0.630% | 5,475 | +68.637% |
| 2025-07-03 | 15.66 | 15.79 | 15.57 | 15.60 | -0.351% | 13,373 | +67.574% |
| 2025-07-02 | 15.58 | 15.65 | 15.51 | 15.65 | +0.643% | 3,817 | +66.985% |
| 2025-07-01 | 15.30 | 15.56 | 15.26 | 15.55 | +1.259% | 4,910 | +68.059% |
| 2025-06-30 | 14.60 | 15.36 | 14.60 | 15.36 | +4.610% | 12,690 | +70.175% |
| 2025-06-27 | 14.94 | 14.98 | 14.61 | 14.68 | -1.872% | 8,442 | +78.019% |
| 2025-06-26 | 14.95 | 15.06 | 14.84 | 14.96 | +0.741% | 2,986 | +74.687% |
| 2025-06-25 | 14.25 | 14.96 | 14.25 | 14.85 | +4.536% | 6,317 | +75.981% |
| 2025-06-24 | 14.00 | 14.23 | 14.00 | 14.21 | +1.738% | 2,372 | +83.963% |
| 2025-06-23 | 14.22 | 14.24 | 13.96 | 13.96 | -2.348% | 4,077 | +87.160% |
| 2025-06-20 | 14.94 | 14.94 | 14.30 | 14.30 | -3.731% | 7,868 | +82.765% |
| 2025-06-18 | 14.57 | 14.85 | 14.57 | 14.85 | +1.969% | 3,088 | +75.946% |
| 2025-06-17 | 14.72 | 14.81 | 14.57 | 14.57 | -0.949% | 14,604 | +79.410% |
| 2025-06-16 | 14.60 | 14.91 | 14.57 | 14.71 | +1.339% | 10,980 | +77.707% |
| 2025-06-13 | 14.73 | 14.73 | 14.51 | 14.51 | -2.043% | 9,115 | +80.086% |
| 2025-06-12 | 14.85 | 14.90 | 14.81 | 14.81 | -0.612% | 2,566 | +76.408% |
| 2025-06-11 | 15.00 | 15.06 | 14.82 | 14.91 | -0.684% | 21,841 | +75.328% |
| 2025-06-10 | 15.45 | 15.45 | 15.01 | 15.01 | -1.960% | 8,801 | +74.128% |
| 2025-06-09 | 15.51 | 15.51 | 15.29 | 15.31 | -1.082% | 4,826 | +70.716% |
| 2025-06-06 | 15.47 | 15.52 | 15.35 | 15.48 | +0.425% | 8,474 | +68.868% |
| 2025-06-05 | 15.53 | 15.59 | 15.38 | 15.41 | -0.581% | 19,933 | +69.586% |
| 2025-06-04 | 15.62 | 16.00 | 15.50 | 15.50 | -1.164% | 8,631 | +68.601% |
| 2025-06-03 | 15.85 | 16.05 | 15.68 | 15.68 | -1.062% | 4,797 | +66.639% |
| 2025-06-02 | 15.84 | 16.10 | 15.84 | 15.85 | -0.987% | 9,259 | +64.870% |
| 2025-05-30 | 16.38 | 16.38 | 16.01 | 16.01 | -2.570% | 4,907 | +63.243% |
| 2025-05-29 | 16.42 | 16.47 | 16.35 | 16.43 | +0.118% | 3,449 | +59.048% |
| 2025-05-28 | 16.37 | 16.52 | 16.31 | 16.41 | +0.177% | 8,090 | +59.235% |
| 2025-05-27 | 16.56 | 16.60 | 16.35 | 16.38 | -1.071% | 5,555 | +59.517% |
| 2025-05-23 | 16.67 | 16.67 | 16.49 | 16.56 | -0.971% | 4,011 | +57.809% |
| 2025-05-22 | 16.76 | 16.79 | 16.72 | 16.72 | -0.360% | 2,398 | +56.277% |
| 2025-05-21 | 17.19 | 17.38 | 16.78 | 16.78 | -2.653% | 6,714 | +55.714% |
| 2025-05-20 | 17.09 | 17.25 | 17.00 | 17.24 | +1.353% | 24,858 | +51.584% |
| 2025-05-19 | 16.97 | 17.25 | 16.90 | 17.01 | +0.710% | 64,035 | +53.634% |
| 2025-05-16 | 18.11 | 18.41 | 16.89 | 16.89 | -6.560% | 396,287 | +54.726% |
| 2025-05-15 | 17.51 | 18.44 | 17.45 | 18.08 | +2.997% | 14,390 | +44.576% |
| 2025-05-14 | 17.49 | 17.62 | 17.43 | 17.55 | +0.406% | 6,048 | +48.908% |
| 2025-05-13 | 17.09 | 17.48 | 17.09 | 17.48 | +2.547% | 12,237 | +49.512% |
| 2025-05-12 | 17.49 | 17.89 | 17.00 | 17.04 | -0.831% | 6,117 | +53.320% |
| 2025-05-09 | 17.84 | 17.84 | 17.19 | 17.19 | -4.881% | 4,051 | +52.046% |
| 2025-05-08 | 18.07 | 18.18 | 18.07 | 18.07 | +0.186% | 1,464 | +44.624% |
| 2025-05-07 | 18.59 | 18.71 | 18.04 | 18.04 | -3.161% | 3,062 | +44.894% |
| 2025-05-06 | 18.95 | 19.00 | 18.52 | 18.62 | -3.182% | 3,423 | +40.314% |
| 2025-05-05 | 19.22 | 19.34 | 19.01 | 19.24 | -0.635% | 12,217 | +35.849% |
| 2025-05-02 | 21.22 | 21.22 | 19.26 | 19.36 | +1.331% | 2,833 | +34.986% |
| 2025-05-01 | 20.16 | 20.19 | 19.09 | 19.11 | -5.558% | 5,888 | +36.782% |
| 2025-04-30 | 18.27 | 20.91 | 17.59 | 20.23 | +10.444% | 19,298 | +29.180% |
| 2025-04-29 | 17.46 | 19.29 | 17.46 | 18.32 | +5.964% | 9,931 | +42.672% |
| 2025-04-28 | 18.10 | 18.10 | 17.22 | 17.29 | -4.813% | 6,599 | +51.181% |
| 2025-04-25 | 18.27 | 19.16 | 17.89 | 18.16 | +0.387% | 19,740 | +43.905% |
| 2025-04-24 | 16.26 | 18.36 | 16.23 | 18.09 | +13.283% | 17,464 | +44.462% |
| 2025-04-23 | 16.09 | 16.20 | 15.93 | 15.97 | +0.736% | 7,227 | +63.651% |
| 2025-04-22 | 15.72 | 15.85 | 15.62 | 15.85 | +1.776% | 6,421 | +64.854% |
| 2025-04-21 | 16.37 | 16.37 | 15.42 | 15.58 | -5.084% | 22,942 | +67.782% |
| 2025-04-17 | 15.43 | 16.41 | 15.43 | 16.41 | +7.458% | 6,381 | +59.252% |
| 2025-04-16 | 15.03 | 15.29 | 14.84 | 15.27 | +2.296% | 6,495 | +71.128% |
| 2025-04-15 | 14.99 | 15.03 | 14.89 | 14.93 | +0.329% | 6,532 | +75.057% |
| 2025-04-14 | 14.93 | 14.97 | 14.75 | 14.88 | 0.000% | 1,746 | +75.633% |