ETHW
Bitwise Ethereum ETF
stockNYSEETF
Market OpenOct 5, 2026 11:52:58 AM EDT
19.28USD+1.048%(+0.20)141,375
19.27Bid19.28Ask0.01SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
19.43USD+1.834%(+0.35)
ETHW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.46 | 19.52 | 19.28 | 19.28 | +1.048% | 141,375 | 0.000% |
| 2026-10-02 | 19.67 | 19.82 | 18.95 | 19.08 | -1.191% | 368,176 | +1.048% |
| 2026-10-01 | 19.18 | 19.40 | 19.11 | 19.31 | +1.312% | 367,891 | -0.155% |
| 2026-09-30 | 19.45 | 19.54 | 19.06 | 19.06 | -0.936% | 433,112 | +1.154% |
| 2026-09-29 | 19.58 | 19.58 | 19.08 | 19.24 | +0.628% | 440,942 | +0.208% |
| 2026-09-28 | 19.22 | 19.45 | 18.95 | 19.12 | -0.624% | 426,026 | +0.837% |
| 2026-09-25 | 19.30 | 19.39 | 19.08 | 19.24 | -0.207% | 523,400 | +0.208% |
| 2026-09-24 | 19.01 | 19.34 | 18.93 | 19.28 | +0.731% | 519,518 | 0.000% |
| 2026-09-23 | 19.40 | 19.48 | 18.86 | 19.14 | -2.793% | 543,482 | +0.731% |
| 2026-09-22 | 19.63 | 19.77 | 19.43 | 19.69 | -0.354% | 654,350 | -2.082% |
| 2026-09-21 | 19.58 | 19.85 | 19.39 | 19.76 | +4.772% | 680,810 | -2.429% |
| 2026-09-18 | 17.92 | 18.93 | 17.90 | 18.86 | +7.710% | 1,035,358 | +2.227% |
| 2026-09-17 | 17.51 | 17.74 | 17.38 | 17.51 | +1.802% | 355,845 | +10.109% |
| 2026-09-16 | 17.15 | 17.36 | 16.93 | 17.20 | -0.348% | 1,051,796 | +12.093% |
| 2026-09-15 | 17.72 | 17.72 | 16.85 | 17.26 | -4.904% | 1,612,602 | +11.703% |
| 2026-09-14 | 17.90 | 18.23 | 17.84 | 18.15 | -0.055% | 637,582 | +6.226% |
| 2026-09-11 | 17.89 | 19.07 | 17.81 | 18.16 | +3.065% | 2,095,695 | +6.167% |
| 2026-09-10 | 17.30 | 17.69 | 17.28 | 17.62 | -0.057% | 586,806 | +9.421% |
| 2026-09-09 | 17.97 | 18.03 | 17.60 | 17.63 | -0.620% | 626,493 | +9.359% |
| 2026-09-08 | 17.65 | 17.92 | 17.45 | 17.74 | +1.025% | 686,475 | +8.681% |
| 2026-09-04 | 17.53 | 17.63 | 17.39 | 17.56 | -2.499% | 955,272 | +9.795% |
| 2026-09-03 | 17.31 | 18.10 | 17.30 | 18.01 | +5.322% | 884,084 | +7.052% |
| 2026-09-02 | 17.07 | 17.30 | 16.96 | 17.10 | -1.156% | 856,891 | +12.749% |
| 2026-09-01 | 17.48 | 17.57 | 17.04 | 17.30 | -2.590% | 1,011,669 | +11.445% |
| 2026-08-31 | 17.53 | 17.80 | 17.43 | 17.76 | +2.010% | 971,589 | +8.559% |
| 2026-08-28 | 17.86 | 18.07 | 17.21 | 17.41 | -2.629% | 1,858,339 | +10.741% |
| 2026-08-27 | 17.89 | 18.13 | 17.77 | 17.88 | +1.188% | 568,146 | +7.830% |
| 2026-08-26 | 17.48 | 17.76 | 17.41 | 17.67 | +0.341% | 558,298 | +9.111% |
| 2026-08-25 | 17.56 | 17.78 | 17.46 | 17.61 | -0.396% | 570,238 | +9.483% |
| 2026-08-24 | 17.94 | 18.11 | 17.56 | 17.68 | +2.433% | 1,491,353 | +9.050% |
| 2026-08-21 | 17.08 | 17.39 | 16.93 | 17.26 | +3.788% | 1,476,345 | +11.703% |
| 2026-08-20 | 16.37 | 16.86 | 16.14 | 16.63 | +10.572% | 2,513,201 | +15.935% |
| 2026-08-19 | 13.85 | 15.14 | 13.78 | 15.04 | +10.022% | 2,398,643 | +28.191% |
| 2026-08-18 | 13.54 | 13.74 | 13.54 | 13.67 | +0.293% | 655,432 | +41.039% |
| 2026-08-17 | 13.56 | 13.69 | 13.56 | 13.63 | +1.414% | 594,247 | +41.453% |
| 2026-08-14 | 13.38 | 13.49 | 13.31 | 13.44 | -0.371% | 383,030 | +43.452% |
| 2026-08-13 | 13.48 | 13.56 | 13.31 | 13.49 | +0.447% | 500,012 | +42.921% |
| 2026-08-12 | 13.63 | 13.64 | 13.43 | 13.43 | -0.149% | 518,757 | +43.559% |
| 2026-08-11 | 13.49 | 13.52 | 13.25 | 13.45 | +0.224% | 565,623 | +43.346% |
| 2026-08-10 | 13.63 | 13.63 | 13.35 | 13.42 | -2.187% | 931,901 | +43.666% |
| 2026-08-07 | 13.78 | 13.83 | 13.63 | 13.72 | +0.439% | 491,703 | +40.525% |
| 2026-08-06 | 13.55 | 13.72 | 13.53 | 13.66 | -0.365% | 546,090 | +41.142% |
| 2026-08-05 | 13.37 | 13.78 | 13.26 | 13.71 | +2.161% | 1,442,125 | +40.627% |
| 2026-08-04 | 13.35 | 13.46 | 13.28 | 13.42 | +0.449% | 1,148,974 | +43.666% |
| 2026-08-03 | 13.17 | 13.40 | 13.14 | 13.36 | +0.150% | 668,516 | +44.311% |
| 2026-07-31 | 13.51 | 13.51 | 13.21 | 13.34 | -3.052% | 1,143,982 | +44.528% |
| 2026-07-30 | 13.77 | 13.84 | 13.68 | 13.76 | +1.926% | 761,910 | +40.116% |
| 2026-07-29 | 13.61 | 13.81 | 13.46 | 13.50 | -1.747% | 1,312,032 | +42.815% |
| 2026-07-28 | 13.45 | 13.78 | 13.27 | 13.74 | -1.364% | 1,310,281 | +40.320% |
| 2026-07-27 | 13.96 | 14.13 | 13.71 | 13.93 | +4.658% | 1,102,088 | +38.406% |
| 2026-07-24 | 13.35 | 13.35 | 13.20 | 13.31 | -0.746% | 1,256,187 | +44.853% |
| 2026-07-23 | 13.58 | 13.64 | 13.37 | 13.41 | -2.614% | 901,701 | +43.773% |
| 2026-07-22 | 13.74 | 13.98 | 13.73 | 13.77 | +0.073% | 1,131,319 | +40.015% |
| 2026-07-21 | 13.85 | 13.89 | 13.70 | 13.76 | +1.325% | 612,627 | +40.116% |
| 2026-07-20 | 13.37 | 13.71 | 13.25 | 13.58 | +2.957% | 954,745 | +41.973% |
| 2026-07-17 | 12.98 | 13.27 | 12.89 | 13.19 | -1.641% | 631,570 | +46.171% |
| 2026-07-16 | 13.46 | 13.54 | 13.32 | 13.41 | -2.544% | 459,725 | +43.773% |
| 2026-07-15 | 13.83 | 13.88 | 13.62 | 13.76 | +2.457% | 505,771 | +40.116% |
| 2026-07-14 | 13.44 | 13.50 | 13.29 | 13.43 | +5.831% | 974,256 | +43.559% |
| 2026-07-13 | 12.63 | 12.76 | 12.52 | 12.69 | -1.014% | 607,133 | +51.931% |
| 2026-07-10 | 12.85 | 12.95 | 12.70 | 12.82 | +2.478% | 673,580 | +50.390% |
| 2026-07-09 | 12.45 | 12.56 | 12.39 | 12.51 | +0.563% | 436,490 | +54.117% |
| 2026-07-08 | 12.41 | 12.48 | 12.24 | 12.44 | -2.813% | 1,112,989 | +54.984% |
| 2026-07-07 | 12.65 | 12.96 | 12.59 | 12.80 | -0.234% | 754,641 | +50.625% |
| 2026-07-06 | 12.39 | 12.90 | 12.36 | 12.83 | +5.423% | 1,317,705 | +50.273% |
| 2026-07-02 | 12.01 | 12.32 | 12.00 | 12.17 | +5.186% | 726,361 | +58.422% |
| 2026-07-01 | 11.26 | 11.65 | 11.22 | 11.57 | +2.571% | 841,435 | +66.638% |
| 2026-06-30 | 11.15 | 11.30 | 11.08 | 11.28 | -2.842% | 551,207 | +70.922% |
| 2026-06-29 | 11.26 | 11.69 | 11.13 | 11.61 | +3.200% | 985,858 | +66.064% |
| 2026-06-26 | 10.95 | 11.38 | 10.93 | 11.25 | +0.987% | 546,974 | +71.378% |
| 2026-06-25 | 11.67 | 11.69 | 10.95 | 11.14 | -1.590% | 1,284,741 | +73.070% |
| 2026-06-24 | 11.79 | 11.88 | 11.10 | 11.32 | -4.634% | 1,023,337 | +70.318% |
| 2026-06-23 | 11.79 | 11.96 | 11.76 | 11.87 | -4.274% | 810,524 | +62.426% |
| 2026-06-22 | 12.62 | 12.71 | 12.36 | 12.40 | +1.556% | 622,644 | +55.484% |
| 2026-06-18 | 12.51 | 12.52 | 11.95 | 12.21 | -1.453% | 589,266 | +57.903% |
| 2026-06-17 | 12.58 | 12.84 | 12.37 | 12.39 | -3.429% | 812,191 | +55.609% |
| 2026-06-16 | 12.89 | 12.93 | 12.61 | 12.83 | -1.610% | 420,218 | +50.273% |
| 2026-06-15 | 13.02 | 13.22 | 12.91 | 13.04 | +9.580% | 810,537 | +47.853% |
| 2026-06-12 | 11.91 | 12.09 | 11.82 | 11.90 | -1.081% | 846,317 | +62.017% |
| 2026-06-11 | 11.79 | 12.10 | 11.67 | 12.03 | +3.173% | 1,028,391 | +60.266% |
| 2026-06-10 | 11.69 | 11.92 | 11.60 | 11.66 | -1.603% | 962,692 | +65.352% |
| 2026-06-09 | 11.95 | 11.99 | 11.54 | 11.85 | -1.741% | 1,027,158 | +62.700% |
| 2026-06-08 | 12.08 | 12.19 | 11.99 | 12.06 | +7.200% | 764,304 | +59.867% |
| 2026-06-05 | 11.92 | 11.99 | 11.03 | 11.25 | -11.417% | 1,443,433 | +71.378% |
| 2026-06-04 | 12.59 | 12.82 | 12.54 | 12.70 | -1.398% | 791,623 | +51.811% |
| 2026-06-03 | 13.36 | 13.41 | 12.84 | 12.88 | -5.779% | 515,894 | +49.689% |
| 2026-06-02 | 14.13 | 14.15 | 13.46 | 13.67 | -4.539% | 822,882 | +41.039% |
| 2026-06-01 | 14.11 | 14.35 | 13.99 | 14.32 | -0.693% | 895,230 | +34.637% |
| 2026-05-29 | 14.28 | 14.62 | 14.13 | 14.42 | +0.069% | 571,256 | +33.703% |
| 2026-05-28 | 14.18 | 14.49 | 14.05 | 14.41 | -1.973% | 759,018 | +33.796% |
| 2026-05-27 | 14.77 | 14.85 | 14.60 | 14.70 | -0.810% | 591,001 | +31.156% |
| 2026-05-26 | 15.12 | 15.30 | 14.69 | 14.82 | +0.407% | 698,480 | +30.094% |
| 2026-05-22 | 15.22 | 15.24 | 14.72 | 14.76 | -3.718% | 716,722 | +30.623% |
| 2026-05-21 | 15.16 | 15.39 | 15.05 | 15.33 | +0.327% | 568,552 | +25.766% |
| 2026-05-20 | 15.21 | 15.36 | 15.11 | 15.28 | +1.192% | 529,048 | +26.178% |
| 2026-05-19 | 15.06 | 15.20 | 14.98 | 15.10 | -0.461% | 706,255 | +27.682% |
| 2026-05-18 | 15.31 | 15.31 | 14.87 | 15.17 | -4.651% | 670,678 | +27.093% |
| 2026-05-15 | 16.07 | 16.07 | 15.78 | 15.91 | -3.224% | 599,969 | +21.182% |
| 2026-05-14 | 16.16 | 16.59 | 16.07 | 16.44 | +1.796% | 1,125,346 | +17.275% |
| 2026-05-13 | 16.32 | 16.33 | 15.98 | 16.15 | -1.223% | 401,203 | +19.381% |
| 2026-05-12 | 16.34 | 16.36 | 16.14 | 16.35 | -2.388% | 574,739 | +17.920% |
| 2026-05-11 | 16.64 | 16.77 | 16.49 | 16.75 | +1.025% | 540,668 | +15.104% |
| 2026-05-08 | 16.26 | 16.61 | 16.24 | 16.58 | +0.974% | 504,767 | +16.285% |
| 2026-05-07 | 16.62 | 16.63 | 16.31 | 16.42 | -2.320% | 988,531 | +17.418% |
| 2026-05-06 | 17.07 | 17.08 | 16.73 | 16.81 | -1.059% | 673,594 | +14.694% |
| 2026-05-05 | 17.11 | 17.18 | 16.88 | 16.99 | +0.711% | 642,260 | +13.479% |
| 2026-05-04 | 16.73 | 17.05 | 16.66 | 16.87 | +2.180% | 927,810 | +14.286% |
| 2026-05-01 | 16.52 | 16.65 | 16.45 | 16.51 | +1.977% | 778,714 | +16.778% |
| 2026-04-30 | 16.17 | 16.27 | 16.08 | 16.19 | +1.378% | 634,529 | +19.086% |
| 2026-04-29 | 16.50 | 16.51 | 15.88 | 15.97 | -3.036% | 1,373,718 | +20.726% |
| 2026-04-28 | 16.24 | 16.49 | 16.18 | 16.47 | +0.549% | 533,606 | +17.061% |
| 2026-04-27 | 16.56 | 16.67 | 16.21 | 16.38 | -1.325% | 677,888 | +17.705% |
| 2026-04-24 | 16.65 | 16.68 | 16.48 | 16.60 | +0.302% | 514,323 | +16.145% |
| 2026-04-23 | 16.62 | 16.77 | 16.34 | 16.55 | -3.611% | 1,097,011 | +16.495% |
| 2026-04-22 | 17.27 | 17.35 | 17.07 | 17.17 | +4.313% | 603,109 | +12.289% |
| 2026-04-21 | 16.53 | 16.68 | 16.36 | 16.46 | -1.437% | 894,043 | +17.132% |
| 2026-04-20 | 16.58 | 16.78 | 16.31 | 16.70 | -4.023% | 1,039,398 | +15.449% |
| 2026-04-17 | 17.24 | 17.66 | 17.13 | 17.40 | +3.020% | 1,680,927 | +10.805% |
| 2026-04-16 | 16.83 | 16.91 | 16.36 | 16.89 | -0.764% | 1,190,411 | +14.150% |
| 2026-04-15 | 16.69 | 17.08 | 16.58 | 17.02 | +2.716% | 810,689 | +13.278% |
| 2026-04-14 | 17.01 | 17.30 | 16.49 | 16.57 | +2.221% | 1,801,516 | +16.355% |
| 2026-04-13 | 15.73 | 16.23 | 15.61 | 16.21 | +0.434% | 1,103,235 | +18.939% |
| 2026-04-10 | 15.88 | 16.16 | 15.81 | 16.14 | +1.765% | 1,678,618 | +19.455% |
| 2026-04-09 | 15.58 | 15.95 | 15.44 | 15.86 | +0.190% | 898,964 | +21.564% |
| 2026-04-08 | 16.17 | 16.21 | 15.64 | 15.83 | +4.627% | 1,079,414 | +21.794% |
| 2026-04-07 | 14.92 | 15.14 | 14.74 | 15.13 | -1.369% | 1,186,882 | +27.429% |
| 2026-04-06 | 15.34 | 15.54 | 15.20 | 15.34 | +3.789% | 1,159,274 | +25.684% |
| 2026-04-02 | 14.52 | 14.85 | 14.43 | 14.78 | -3.462% | 1,032,508 | +30.447% |
| 2026-04-01 | 15.27 | 15.51 | 15.09 | 15.31 | +2.067% | 731,605 | +25.931% |
| 2026-03-31 | 14.73 | 15.18 | 14.57 | 15.00 | +3.663% | 1,569,794 | +28.533% |
| 2026-03-30 | 14.83 | 14.88 | 14.40 | 14.47 | +1.544% | 1,484,071 | +33.241% |
| 2026-03-27 | 14.28 | 14.38 | 14.09 | 14.25 | -2.730% | 1,000,356 | +35.298% |
| 2026-03-26 | 14.86 | 14.96 | 14.54 | 14.65 | -5.666% | 1,100,018 | +31.604% |
| 2026-03-25 | 15.62 | 15.73 | 15.37 | 15.53 | +2.508% | 845,170 | +24.147% |
| 2026-03-24 | 15.40 | 15.46 | 15.04 | 15.15 | -1.815% | 1,106,759 | +27.261% |
| 2026-03-23 | 15.38 | 15.69 | 15.16 | 15.43 | +1.180% | 1,526,313 | +24.951% |
| 2026-03-20 | 15.35 | 15.37 | 15.14 | 15.25 | -0.522% | 1,291,037 | +26.426% |
| 2026-03-19 | 15.23 | 15.44 | 15.02 | 15.33 | -2.045% | 1,260,220 | +25.766% |
| 2026-03-18 | 16.03 | 16.06 | 15.51 | 15.65 | -5.836% | 2,210,764 | +23.195% |
| 2026-03-17 | 16.60 | 16.88 | 16.50 | 16.62 | -0.479% | 1,123,756 | +16.005% |
| 2026-03-16 | 16.34 | 16.81 | 16.15 | 16.70 | +10.963% | 2,223,056 | +15.449% |
| 2026-03-13 | 15.63 | 15.84 | 14.96 | 15.05 | +1.483% | 2,102,247 | +28.106% |
| 2026-03-12 | 14.74 | 15.01 | 14.59 | 14.83 | -0.269% | 1,061,389 | +30.007% |
| 2026-03-11 | 14.66 | 14.94 | 14.54 | 14.87 | +2.059% | 975,163 | +29.657% |
| 2026-03-10 | 14.73 | 14.96 | 14.38 | 14.57 | +0.069% | 1,188,274 | +32.327% |
| 2026-03-09 | 14.45 | 14.70 | 14.36 | 14.56 | +2.752% | 1,310,174 | +32.418% |
| 2026-03-06 | 14.40 | 14.40 | 13.99 | 14.17 | -5.407% | 932,007 | +36.062% |
| 2026-03-05 | 15.16 | 15.25 | 14.70 | 14.98 | -2.790% | 1,896,307 | +28.705% |
| 2026-03-04 | 14.90 | 15.76 | 14.79 | 15.41 | +8.828% | 3,125,882 | +25.114% |
| 2026-03-03 | 14.04 | 14.40 | 13.79 | 14.16 | -2.881% | 2,171,642 | +36.158% |
| 2026-03-02 | 13.78 | 14.96 | 13.78 | 14.58 | +5.882% | 3,476,436 | +32.236% |
| 2026-02-27 | 13.97 | 14.03 | 13.65 | 13.77 | -5.034% | 1,167,381 | +40.015% |
| 2026-02-26 | 14.83 | 14.87 | 14.14 | 14.50 | -2.423% | 2,008,898 | +32.966% |
| 2026-02-25 | 14.13 | 14.93 | 14.05 | 14.86 | +11.813% | 3,222,040 | +29.744% |
| 2026-02-24 | 12.99 | 13.36 | 12.91 | 13.29 | -0.225% | 847,736 | +45.071% |
| 2026-02-23 | 13.71 | 13.75 | 13.15 | 13.32 | -5.599% | 1,523,571 | +44.745% |
| 2026-02-20 | 13.87 | 14.18 | 13.85 | 14.11 | +1.220% | 1,528,202 | +36.641% |
| 2026-02-19 | 13.79 | 13.97 | 13.64 | 13.94 | +0.432% | 627,407 | +38.307% |
| 2026-02-18 | 14.07 | 14.38 | 13.77 | 13.88 | -2.801% | 1,641,159 | +38.905% |
| 2026-02-17 | 14.24 | 14.42 | 13.89 | 14.28 | -2.526% | 1,336,529 | +35.014% |
| 2026-02-13 | 14.13 | 14.83 | 14.06 | 14.65 | +6.934% | 1,725,748 | +31.604% |
| 2026-02-12 | 14.20 | 14.27 | 13.57 | 13.70 | -2.073% | 1,106,979 | +40.730% |
| 2026-02-11 | 14.21 | 14.28 | 13.61 | 13.99 | -2.847% | 1,814,740 | +37.813% |
| 2026-02-10 | 14.49 | 14.64 | 14.23 | 14.40 | -5.325% | 1,436,362 | +33.889% |
| 2026-02-09 | 14.48 | 15.37 | 14.40 | 15.21 | +3.469% | 2,711,009 | +26.759% |
| 2026-02-06 | 13.97 | 14.98 | 13.96 | 14.70 | +10.278% | 2,255,315 | +31.156% |
| 2026-02-05 | 14.84 | 15.05 | 13.04 | 13.33 | -14.055% | 5,974,305 | +44.636% |
| 2026-02-04 | 15.74 | 15.91 | 14.84 | 15.51 | -5.600% | 3,293,971 | +24.307% |
| 2026-02-03 | 16.52 | 16.72 | 15.11 | 16.43 | -1.143% | 5,110,632 | +17.346% |
| 2026-02-02 | 16.59 | 17.16 | 16.57 | 16.62 | -13.166% | 1,685,608 | +16.005% |
| 2026-01-30 | 19.52 | 19.74 | 18.86 | 19.14 | -4.443% | 2,000,496 | +0.731% |
| 2026-01-29 | 20.88 | 20.92 | 19.69 | 20.03 | -7.053% | 3,045,897 | -3.744% |
| 2026-01-28 | 21.64 | 21.73 | 21.33 | 21.55 | -0.278% | 707,865 | -10.534% |
| 2026-01-27 | 20.93 | 21.65 | 20.79 | 21.61 | +4.145% | 1,760,378 | -10.782% |
| 2026-01-26 | 20.64 | 21.11 | 20.58 | 20.75 | -1.284% | 1,039,995 | -7.084% |
| 2026-01-23 | 21.02 | 21.59 | 20.69 | 21.02 | +0.048% | 1,769,649 | -8.278% |
| 2026-01-22 | 21.28 | 21.31 | 20.79 | 21.01 | -3.090% | 605,006 | -8.234% |
| 2026-01-21 | 21.27 | 21.95 | 20.50 | 21.68 | +0.931% | 3,045,210 | -11.070% |
| 2026-01-20 | 21.96 | 22.07 | 21.31 | 21.48 | -8.867% | 1,353,155 | -10.242% |
| 2026-01-16 | 23.75 | 23.76 | 23.28 | 23.57 | +0.170% | 871,332 | -18.201% |
| 2026-01-15 | 24.14 | 24.17 | 23.45 | 23.53 | -2.969% | 831,963 | -18.062% |
| 2026-01-14 | 23.77 | 24.39 | 23.69 | 24.25 | +5.572% | 1,460,843 | -20.495% |
| 2026-01-13 | 22.58 | 23.07 | 22.42 | 22.97 | +3.468% | 997,652 | -16.064% |
| 2026-01-12 | 21.99 | 22.52 | 21.99 | 22.20 | +1.001% | 1,011,717 | -13.153% |
| 2026-01-09 | 22.16 | 22.50 | 21.87 | 21.98 | -1.125% | 664,556 | -12.284% |
| 2026-01-08 | 22.01 | 22.46 | 21.82 | 22.23 | -0.980% | 1,040,323 | -13.270% |
| 2026-01-07 | 22.84 | 22.93 | 22.36 | 22.45 | -3.316% | 960,881 | -14.120% |
| 2026-01-06 | 23.67 | 23.68 | 22.80 | 23.22 | -0.043% | 2,790,002 | -16.968% |
| 2026-01-05 | 22.60 | 23.39 | 22.44 | 23.23 | +3.984% | 1,960,628 | -17.004% |
| 2026-01-02 | 21.73 | 22.57 | 21.62 | 22.34 | +5.031% | 2,515,101 | -13.697% |
| 2025-12-31 | 21.51 | 21.55 | 21.17 | 21.27 | +0.472% | 917,527 | -9.356% |
| 2025-12-30 | 21.24 | 21.52 | 21.07 | 21.17 | +1.098% | 1,257,918 | -8.928% |
| 2025-12-29 | 20.97 | 21.22 | 20.85 | 20.94 | -0.238% | 583,635 | -7.927% |
| 2025-12-26 | 21.30 | 21.34 | 20.72 | 20.99 | -0.190% | 794,922 | -8.147% |
| 2025-12-24 | 20.94 | 21.14 | 20.67 | 21.03 | -1.035% | 864,344 | -8.321% |
| 2025-12-23 | 21.10 | 21.39 | 20.77 | 21.25 | -0.282% | 903,272 | -9.271% |
| 2025-12-22 | 21.92 | 22.00 | 21.22 | 21.31 | -0.699% | 1,112,292 | -9.526% |
| 2025-12-19 | 21.20 | 21.62 | 21.04 | 21.46 | +7.785% | 1,114,060 | -10.158% |
| 2025-12-18 | 21.19 | 21.46 | 19.88 | 19.91 | -1.436% | 3,171,669 | -3.164% |
| 2025-12-17 | 21.04 | 21.69 | 19.98 | 20.20 | -4.356% | 2,006,586 | -4.554% |
| 2025-12-16 | 21.01 | 21.31 | 20.85 | 21.12 | +0.715% | 1,081,536 | -8.712% |
| 2025-12-15 | 22.40 | 22.53 | 20.73 | 20.97 | -4.984% | 2,205,738 | -8.059% |
| 2025-12-12 | 23.12 | 23.27 | 21.82 | 22.07 | -4.376% | 2,090,078 | -12.642% |
| 2025-12-11 | 22.83 | 23.17 | 22.53 | 23.08 | -3.993% | 996,093 | -16.464% |
| 2025-12-10 | 23.85 | 24.71 | 23.67 | 24.04 | +0.881% | 1,553,189 | -19.800% |
| 2025-12-09 | 22.30 | 24.34 | 22.22 | 23.83 | +5.958% | 1,446,081 | -19.094% |
| 2025-12-08 | 22.52 | 22.76 | 22.05 | 22.49 | +3.880% | 1,073,555 | -14.273% |
| 2025-12-05 | 22.22 | 22.62 | 21.38 | 21.65 | -3.778% | 956,529 | -10.947% |
| 2025-12-04 | 22.85 | 23.11 | 21.98 | 22.50 | +0.178% | 1,385,280 | -14.311% |
| 2025-12-03 | 22.03 | 22.61 | 21.89 | 22.46 | +5.298% | 1,207,440 | -14.159% |
| 2025-12-02 | 20.49 | 21.73 | 20.45 | 21.33 | +7.945% | 1,209,334 | -9.611% |
| 2025-12-01 | 20.21 | 20.29 | 19.48 | 19.76 | -9.191% | 2,113,881 | -2.429% |
| 2025-11-28 | 22.18 | 22.20 | 21.57 | 21.76 | +0.323% | 1,225,424 | -11.397% |
| 2025-11-26 | 21.03 | 21.82 | 20.80 | 21.69 | +3.286% | 1,119,770 | -11.111% |
| 2025-11-25 | 20.88 | 21.19 | 20.45 | 21.00 | -1.408% | 1,712,235 | -8.190% |
| 2025-11-24 | 20.05 | 21.38 | 19.94 | 21.30 | +8.563% | 1,835,588 | -9.484% |
| 2025-11-21 | 19.50 | 20.10 | 19.16 | 19.62 | -3.302% | 2,913,675 | -1.733% |
| 2025-11-20 | 21.58 | 21.62 | 19.96 | 20.29 | -3.748% | 2,561,978 | -4.978% |
| 2025-11-19 | 21.66 | 22.24 | 20.55 | 21.08 | -5.725% | 2,114,011 | -8.539% |
| 2025-11-18 | 21.87 | 22.71 | 21.71 | 22.36 | +3.903% | 1,486,662 | -13.775% |
| 2025-11-17 | 22.34 | 22.98 | 21.17 | 21.52 | -4.185% | 2,523,055 | -10.409% |
| 2025-11-14 | 22.41 | 23.31 | 22.24 | 22.46 | -1.057% | 1,792,842 | -14.159% |
| 2025-11-13 | 24.58 | 24.89 | 22.57 | 22.70 | -7.195% | 2,225,540 | -15.066% |
| 2025-11-12 | 25.57 | 25.59 | 24.15 | 24.46 | -0.690% | 1,815,370 | -21.177% |
| 2025-11-11 | 25.31 | 25.31 | 24.55 | 24.63 | -3.714% | 1,459,539 | -21.721% |
| 2025-11-10 | 25.81 | 25.83 | 25.11 | 25.58 | +3.021% | 1,347,718 | -24.629% |
| 2025-11-07 | 23.15 | 24.87 | 22.87 | 24.83 | +4.901% | 1,567,197 | -22.352% |
| 2025-11-06 | 24.10 | 24.11 | 23.24 | 23.67 | -4.286% | 997,399 | -18.547% |
| 2025-11-05 | 23.94 | 24.94 | 23.77 | 24.73 | +7.662% | 1,070,178 | -22.038% |
| 2025-11-04 | 25.04 | 25.68 | 22.40 | 22.97 | -10.553% | 2,711,983 | -16.064% |
| 2025-11-03 | 26.67 | 26.91 | 25.50 | 25.68 | -7.659% | 1,695,027 | -24.922% |
| 2025-10-31 | 27.62 | 27.95 | 27.26 | 27.81 | +5.341% | 1,777,271 | -30.672% |
| 2025-10-30 | 27.37 | 27.37 | 26.33 | 26.40 | -5.647% | 1,802,594 | -26.970% |
| 2025-10-29 | 28.85 | 28.87 | 27.52 | 27.98 | -3.317% | 1,652,296 | -31.094% |
| 2025-10-28 | 29.69 | 29.92 | 28.85 | 28.94 | -3.822% | 706,177 | -33.379% |
| 2025-10-27 | 29.83 | 30.34 | 29.56 | 30.09 | +6.892% | 748,831 | -35.926% |
| 2025-10-24 | 28.42 | 28.46 | 27.70 | 28.15 | +1.845% | 705,228 | -31.510% |
| 2025-10-23 | 27.56 | 28.16 | 27.27 | 27.64 | +1.394% | 788,766 | -30.246% |
| 2025-10-22 | 27.58 | 27.77 | 27.07 | 27.26 | -4.918% | 1,853,407 | -29.274% |
| 2025-10-21 | 27.86 | 29.47 | 27.62 | 28.67 | +0.420% | 1,951,806 | -32.752% |
| 2025-10-20 | 28.83 | 29.02 | 28.13 | 28.55 | +4.121% | 1,472,389 | -32.469% |
| 2025-10-17 | 27.04 | 27.56 | 26.60 | 27.42 | -0.975% | 1,563,491 | -29.686% |
| 2025-10-16 | 28.98 | 29.16 | 27.59 | 27.69 | -3.080% | 2,152,634 | -30.372% |
| 2025-10-15 | 29.25 | 29.44 | 28.17 | 28.57 | -2.988% | 1,686,251 | -32.517% |
| 2025-10-14 | 28.30 | 29.83 | 27.95 | 29.45 | -3.474% | 4,102,283 | -34.533% |
| 2025-10-13 | 29.39 | 30.63 | 29.26 | 30.51 | +6.567% | 2,581,842 | -36.808% |
| 2025-10-10 | 31.30 | 31.48 | 28.30 | 28.63 | -7.824% | 3,773,419 | -32.658% |
| 2025-10-09 | 31.54 | 31.54 | 30.57 | 31.06 | -4.017% | 1,618,630 | -37.927% |
| 2025-10-08 | 32.09 | 32.65 | 31.80 | 32.36 | +0.841% | 1,692,134 | -40.420% |
| 2025-10-07 | 34.09 | 34.11 | 31.88 | 32.09 | -5.311% | 2,863,002 | -39.919% |
| 2025-10-06 | 32.94 | 33.94 | 32.84 | 33.89 | +4.502% | 1,605,321 | -43.110% |
| 2025-10-03 | 32.25 | 32.94 | 31.82 | 32.43 | +0.558% | 2,084,392 | -40.549% |
| 2025-10-02 | 31.51 | 32.41 | 31.13 | 32.25 | +3.798% | 1,870,144 | -40.217% |
| 2025-10-01 | 30.81 | 31.18 | 30.71 | 31.07 | +4.192% | 1,669,039 | -37.947% |
| 2025-09-30 | 29.87 | 29.94 | 29.32 | 29.82 | -0.831% | 870,445 | -35.345% |
| 2025-09-29 | 29.49 | 30.17 | 29.44 | 30.07 | +4.084% | 1,179,807 | -35.883% |
| 2025-09-26 | 28.07 | 29.18 | 28.02 | 28.89 | +2.921% | 1,724,798 | -33.264% |
| 2025-09-25 | 28.67 | 28.82 | 27.38 | 28.07 | -5.900% | 2,457,973 | -31.315% |
| 2025-09-24 | 29.91 | 30.13 | 29.73 | 29.83 | +0.269% | 406,273 | -35.367% |
| 2025-09-23 | 30.07 | 30.18 | 29.63 | 29.75 | +0.371% | 1,029,966 | -35.193% |
| 2025-09-22 | 30.13 | 30.26 | 29.58 | 29.64 | -6.880% | 1,495,489 | -34.953% |
| 2025-09-19 | 32.45 | 32.58 | 31.78 | 31.83 | -3.252% | 928,626 | -39.428% |
| 2025-09-18 | 32.88 | 33.27 | 32.70 | 32.90 | +1.575% | 998,959 | -41.398% |
| 2025-09-17 | 32.28 | 32.48 | 31.69 | 32.39 | +0.559% | 1,408,663 | -40.475% |
| 2025-09-16 | 32.33 | 32.34 | 31.70 | 32.21 | -0.031% | 834,649 | -40.143% |
| 2025-09-15 | 32.49 | 32.57 | 32.00 | 32.22 | -3.763% | 1,064,320 | -40.161% |
| 2025-09-12 | 32.42 | 33.51 | 32.31 | 33.48 | +5.515% | 1,360,324 | -42.413% |
| 2025-09-11 | 31.58 | 31.86 | 31.50 | 31.73 | +2.355% | 767,692 | -39.237% |
| 2025-09-10 | 31.34 | 31.94 | 30.82 | 31.00 | +0.682% | 1,480,087 | -37.806% |
| 2025-09-09 | 31.13 | 31.27 | 30.65 | 30.79 | +0.065% | 1,143,302 | -37.382% |
| 2025-09-08 | 31.11 | 31.43 | 30.71 | 30.77 | -0.902% | 612,579 | -37.342% |
| 2025-09-05 | 32.02 | 32.09 | 30.47 | 31.05 | +1.338% | 844,942 | -37.907% |
| 2025-09-04 | 31.55 | 31.58 | 30.54 | 30.64 | -4.548% | 711,300 | -37.076% |
| 2025-09-03 | 31.36 | 32.20 | 31.32 | 32.10 | +4.868% | 1,180,873 | -39.938% |
| 2025-09-02 | 30.85 | 31.48 | 30.49 | 30.61 | -1.607% | 892,810 | -37.014% |
| 2025-08-29 | 31.48 | 31.51 | 30.58 | 31.11 | -2.201% | 1,931,342 | -38.026% |
| 2025-08-28 | 32.97 | 33.06 | 31.78 | 31.81 | -2.841% | 1,891,313 | -39.390% |
| 2025-08-27 | 33.05 | 33.42 | 32.50 | 32.74 | -0.607% | 1,632,678 | -41.112% |
| 2025-08-26 | 32.15 | 32.96 | 31.82 | 32.94 | +3.617% | 1,529,209 | -41.469% |
| 2025-08-25 | 33.37 | 33.59 | 31.66 | 31.79 | -8.360% | 3,276,432 | -39.352% |
| 2025-08-22 | 30.54 | 34.84 | 30.44 | 34.69 | +14.564% | 5,012,369 | -44.422% |
| 2025-08-21 | 30.62 | 31.02 | 30.16 | 30.28 | -2.824% | 1,088,113 | -36.328% |
| 2025-08-20 | 30.00 | 31.28 | 29.43 | 31.16 | +4.987% | 1,106,946 | -38.126% |
| 2025-08-19 | 30.94 | 31.09 | 29.48 | 29.68 | -4.963% | 1,632,140 | -35.040% |
| 2025-08-18 | 31.19 | 31.41 | 30.62 | 31.23 | -0.573% | 1,459,168 | -38.264% |
| 2025-08-15 | 33.11 | 33.12 | 31.33 | 31.41 | -3.532% | 2,376,868 | -38.618% |
| 2025-08-14 | 32.51 | 33.74 | 32.16 | 32.56 | -4.235% | 2,202,290 | -40.786% |
| 2025-08-13 | 33.80 | 34.08 | 33.10 | 34.00 | +4.809% | 1,541,701 | -43.294% |
| 2025-08-12 | 31.71 | 32.44 | 31.21 | 32.44 | +6.152% | 1,784,814 | -40.567% |
| 2025-08-11 | 30.01 | 31.30 | 30.00 | 30.56 | +4.909% | 1,490,306 | -36.911% |
| 2025-08-08 | 28.05 | 29.16 | 28.00 | 29.13 | +4.935% | 1,198,507 | -33.814% |
| 2025-08-07 | 27.49 | 27.81 | 27.11 | 27.76 | +5.152% | 909,310 | -30.548% |
| 2025-08-06 | 25.74 | 26.52 | 25.61 | 26.40 | +3.165% | 804,900 | -26.970% |
| 2025-08-05 | 26.06 | 26.19 | 25.47 | 25.59 | -2.700% | 3,086,287 | -24.658% |
| 2025-08-04 | 25.56 | 26.65 | 25.53 | 26.30 | +4.573% | 985,305 | -26.692% |
| 2025-08-01 | 26.16 | 26.16 | 25.10 | 25.15 | -6.087% | 1,085,484 | -23.340% |
| 2025-07-31 | 27.26 | 27.37 | 26.75 | 26.78 | -0.741% | 1,003,712 | -28.006% |
| 2025-07-30 | 26.92 | 27.46 | 26.36 | 26.98 | +0.037% | 1,019,881 | -28.540% |
| 2025-07-29 | 27.72 | 27.72 | 26.65 | 26.97 | -1.136% | 1,153,628 | -28.513% |
| 2025-07-28 | 27.57 | 27.74 | 26.92 | 27.28 | +4.401% | 981,843 | -29.326% |
| 2025-07-25 | 26.60 | 26.69 | 25.85 | 26.13 | -2.754% | 1,709,559 | -26.215% |
| 2025-07-24 | 26.17 | 27.07 | 25.98 | 26.87 | +4.309% | 903,049 | -28.247% |
| 2025-07-23 | 26.29 | 26.29 | 25.47 | 25.76 | -2.090% | 743,981 | -25.155% |
| 2025-07-22 | 26.53 | 26.91 | 26.01 | 26.31 | -1.902% | 680,926 | -26.720% |
| 2025-07-21 | 27.19 | 27.68 | 26.70 | 26.82 | +5.176% | 1,378,762 | -28.113% |
| 2025-07-18 | 25.99 | 26.35 | 25.34 | 25.50 | +4.039% | 1,187,290 | -24.392% |
| 2025-07-17 | 24.57 | 24.80 | 24.15 | 24.51 | +0.906% | 1,140,295 | -21.338% |
| 2025-07-16 | 22.78 | 24.29 | 22.73 | 24.29 | +11.218% | 1,176,700 | -20.626% |
| 2025-07-15 | 21.76 | 22.23 | 21.29 | 21.84 | +1.393% | 798,693 | -11.722% |
| 2025-07-14 | 21.87 | 22.02 | 21.41 | 21.54 | -0.278% | 1,011,790 | -10.492% |
| 2025-07-11 | 21.52 | 21.61 | 21.07 | 21.60 | +6.825% | 1,257,656 | -10.741% |
| 2025-07-10 | 20.00 | 20.39 | 19.80 | 20.22 | +1.813% | 745,550 | -4.649% |
| 2025-07-09 | 19.09 | 20.05 | 18.86 | 19.86 | +5.977% | 960,585 | -2.920% |
| 2025-07-08 | 18.51 | 18.85 | 18.34 | 18.74 | +2.629% | 483,071 | +2.882% |
| 2025-07-07 | 18.36 | 18.40 | 18.03 | 18.26 | -1.244% | 418,572 | +5.586% |
| 2025-07-03 | 18.60 | 18.95 | 18.42 | 18.49 | -1.176% | 273,006 | +4.273% |
| 2025-07-02 | 17.54 | 18.71 | 17.54 | 18.71 | +8.653% | 620,219 | +3.046% |
| 2025-07-01 | 17.51 | 17.59 | 17.22 | 17.22 | -4.651% | 291,043 | +11.963% |
| 2025-06-30 | 17.74 | 18.07 | 17.47 | 18.06 | +4.032% | 326,556 | +6.755% |
| 2025-06-27 | 17.41 | 17.56 | 17.14 | 17.36 | -0.686% | 274,279 | +11.060% |
| 2025-06-26 | 17.48 | 17.63 | 17.29 | 17.48 | +0.115% | 205,683 | +10.297% |
| 2025-06-25 | 17.52 | 17.52 | 17.19 | 17.46 | -0.114% | 482,500 | +10.424% |
| 2025-06-24 | 17.31 | 17.79 | 17.25 | 17.48 | +5.301% | 372,057 | +10.297% |
| 2025-06-23 | 16.14 | 16.66 | 15.69 | 16.60 | -4.212% | 545,291 | +16.145% |
| 2025-06-20 | 18.34 | 18.35 | 16.99 | 17.33 | -3.076% | 304,932 | +11.252% |
| 2025-06-18 | 17.71 | 18.20 | 17.70 | 17.88 | -1.433% | 551,067 | +7.830% |
| 2025-06-17 | 18.35 | 18.42 | 17.59 | 18.14 | -5.026% | 390,656 | +6.284% |
| 2025-06-16 | 18.75 | 19.16 | 18.72 | 19.10 | +5.408% | 888,855 | +0.942% |
| 2025-06-13 | 18.26 | 18.50 | 17.99 | 18.12 | -6.308% | 420,364 | +6.402% |
| 2025-06-12 | 19.66 | 19.89 | 19.30 | 19.34 | -4.257% | 320,633 | -0.310% |
| 2025-06-11 | 20.21 | 20.64 | 20.01 | 20.20 | +1.457% | 622,240 | -4.554% |
| 2025-06-10 | 19.79 | 20.13 | 19.33 | 19.91 | +7.447% | 462,079 | -3.164% |
| 2025-06-09 | 18.21 | 18.59 | 18.01 | 18.53 | +3.926% | 236,457 | +4.047% |
| 2025-06-06 | 17.81 | 18.16 | 17.81 | 17.83 | -1.763% | 222,557 | +8.132% |
| 2025-06-05 | 18.88 | 18.88 | 17.98 | 18.15 | -3.611% | 553,353 | +6.226% |
| 2025-06-04 | 18.76 | 19.23 | 18.62 | 18.83 | -0.159% | 347,899 | +2.390% |
| 2025-06-03 | 18.83 | 19.03 | 18.68 | 18.86 | +3.855% | 211,555 | +2.227% |
| 2025-06-02 | 17.93 | 18.40 | 17.91 | 18.16 | -1.678% | 177,374 | +6.167% |
| 2025-05-30 | 18.60 | 18.76 | 18.19 | 18.47 | -2.943% | 293,352 | +4.385% |
| 2025-05-29 | 19.28 | 19.28 | 18.81 | 19.03 | +1.223% | 374,493 | +1.314% |
| 2025-05-28 | 19.18 | 19.29 | 18.77 | 18.80 | -2.641% | 297,988 | +2.553% |
| 2025-05-27 | 19.12 | 19.45 | 18.90 | 19.31 | +5.060% | 515,284 | -0.155% |
| 2025-05-23 | 18.37 | 18.60 | 18.28 | 18.38 | -2.854% | 495,111 | +4.897% |
| 2025-05-22 | 19.01 | 19.22 | 18.86 | 18.92 | +4.820% | 450,871 | +1.903% |
| 2025-05-21 | 18.16 | 18.76 | 17.59 | 18.05 | +0.501% | 703,013 | +6.814% |
| 2025-05-20 | 17.83 | 18.01 | 17.54 | 17.96 | -0.664% | 177,376 | +7.350% |
| 2025-05-19 | 17.26 | 18.26 | 17.19 | 18.08 | -2.900% | 566,910 | +6.637% |
| 2025-05-16 | 18.67 | 18.72 | 18.44 | 18.62 | +2.477% | 200,888 | +3.545% |
| 2025-05-15 | 18.39 | 18.66 | 17.77 | 18.17 | -2.730% | 489,792 | +6.109% |
| 2025-05-14 | 18.75 | 18.84 | 18.28 | 18.68 | -3.263% | 330,717 | +3.212% |
| 2025-05-13 | 18.23 | 19.65 | 18.15 | 19.31 | +9.343% | 424,798 | -0.155% |
| 2025-05-12 | 18.35 | 18.47 | 17.31 | 17.66 | +5.433% | 481,246 | +9.173% |
| 2025-05-09 | 16.84 | 17.12 | 16.34 | 16.75 | +10.125% | 494,927 | +15.104% |
| 2025-05-08 | 14.12 | 15.33 | 14.11 | 15.21 | +18.090% | 601,042 | +26.759% |
| 2025-05-07 | 13.08 | 13.15 | 12.83 | 12.88 | +0.782% | 142,664 | +49.689% |
| 2025-05-06 | 12.63 | 12.89 | 12.56 | 12.78 | -1.919% | 205,023 | +50.861% |
| 2025-05-05 | 12.93 | 13.11 | 12.87 | 13.03 | -1.363% | 105,339 | +47.966% |
| 2025-05-02 | 13.18 | 13.42 | 13.13 | 13.21 | -0.151% | 159,439 | +45.950% |
| 2025-05-01 | 13.28 | 13.44 | 13.09 | 13.23 | +3.198% | 223,436 | +45.729% |
| 2025-04-30 | 12.70 | 12.85 | 12.43 | 12.82 | -1.988% | 181,841 | +50.390% |
| 2025-04-29 | 13.00 | 13.14 | 12.98 | 13.08 | +1.395% | 169,979 | +47.401% |
| 2025-04-28 | 12.91 | 12.93 | 12.52 | 12.90 | -0.463% | 230,610 | +49.457% |
| 2025-04-25 | 12.69 | 13.11 | 12.63 | 12.96 | +2.451% | 443,141 | +48.765% |
| 2025-04-24 | 12.61 | 12.75 | 12.52 | 12.65 | -1.480% | 248,065 | +52.411% |
| 2025-04-23 | 13.02 | 13.15 | 12.64 | 12.84 | +5.160% | 463,798 | +50.156% |
| 2025-04-22 | 11.70 | 12.40 | 11.69 | 12.21 | +8.245% | 637,724 | +57.903% |
| 2025-04-21 | 11.67 | 11.77 | 11.22 | 11.28 | -0.617% | 425,855 | +70.922% |
| 2025-04-17 | 11.46 | 11.59 | 11.21 | 11.35 | -0.176% | 568,441 | +69.868% |
| 2025-04-16 | 11.29 | 11.55 | 11.04 | 11.37 | -1.302% | 399,706 | +69.569% |
| 2025-04-15 | 11.77 | 11.88 | 11.46 | 11.52 | 0.000% | 136,638 | +67.361% |