GDLC
Grayscale CoinDesk Crypto 5 ETF
stockNYSEETF
At CloseOct 5, 2026 1:31:54 PM EDT
39.11USD+1.112%(+0.43)25,004
39.09Bid39.18Ask0.09SpreadGDLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.19 | 39.19 | 39.11 | 39.11 | +1.112% | 25,004 | 0.000% |
| 2026-10-02 | 39.70 | 39.98 | 38.54 | 38.68 | -0.386% | 18,892 | +1.112% |
| 2026-10-01 | 38.35 | 39.07 | 38.35 | 38.83 | +1.225% | 33,160 | +0.721% |
| 2026-09-30 | 39.15 | 39.15 | 38.36 | 38.36 | -0.156% | 18,223 | +1.955% |
| 2026-09-29 | 38.93 | 38.99 | 38.17 | 38.42 | +0.261% | 26,510 | +1.796% |
| 2026-09-28 | 38.48 | 38.80 | 38.12 | 38.32 | -1.212% | 16,422 | +2.062% |
| 2026-09-25 | 38.78 | 38.86 | 38.48 | 38.79 | 0.000% | 13,840 | +0.825% |
| 2026-09-24 | 38.52 | 39.01 | 38.37 | 38.79 | +0.207% | 20,976 | +0.825% |
| 2026-09-23 | 39.35 | 39.41 | 38.44 | 38.71 | -2.344% | 15,405 | +1.033% |
| 2026-09-22 | 39.47 | 39.83 | 39.40 | 39.64 | -0.379% | 41,550 | -1.335% |
| 2026-09-21 | 39.05 | 39.83 | 38.99 | 39.79 | +6.220% | 70,410 | -1.709% |
| 2026-09-18 | 35.87 | 37.50 | 35.87 | 37.46 | +6.724% | 44,694 | +4.405% |
| 2026-09-17 | 35.10 | 35.39 | 35.01 | 35.10 | +0.949% | 11,527 | +11.425% |
| 2026-09-16 | 34.60 | 34.94 | 34.28 | 34.77 | -0.215% | 18,111 | +12.482% |
| 2026-09-15 | 35.47 | 35.47 | 34.26 | 34.84 | -4.061% | 29,308 | +12.240% |
| 2026-09-14 | 35.73 | 36.46 | 35.73 | 36.32 | +2.022% | 69,530 | +7.682% |
| 2026-09-11 | 35.57 | 36.59 | 35.51 | 35.60 | +0.793% | 16,432 | +9.860% |
| 2026-09-10 | 35.24 | 35.45 | 35.12 | 35.32 | -1.561% | 8,148 | +10.730% |
| 2026-09-09 | 36.50 | 36.62 | 35.85 | 35.88 | -0.403% | 20,084 | +9.002% |
| 2026-09-08 | 35.98 | 36.28 | 35.62 | 36.03 | -0.839% | 30,439 | +8.563% |
| 2026-09-04 | 36.14 | 36.38 | 35.88 | 36.33 | -2.679% | 84,406 | +7.652% |
| 2026-09-03 | 35.83 | 37.33 | 35.83 | 37.33 | +6.172% | 20,767 | +4.768% |
| 2026-09-02 | 34.97 | 35.33 | 34.88 | 35.16 | -0.425% | 23,630 | +11.234% |
| 2026-09-01 | 35.61 | 35.77 | 34.82 | 35.31 | -2.188% | 26,268 | +10.762% |
| 2026-08-31 | 35.69 | 36.18 | 35.51 | 36.10 | +1.604% | 14,626 | +8.338% |
| 2026-08-28 | 36.30 | 36.52 | 35.26 | 35.53 | -2.871% | 16,999 | +10.076% |
| 2026-08-27 | 36.31 | 37.01 | 36.20 | 36.58 | +2.056% | 26,167 | +6.916% |
| 2026-08-26 | 35.81 | 35.92 | 35.45 | 35.84 | -0.618% | 24,403 | +9.115% |
| 2026-08-25 | 35.97 | 36.34 | 35.91 | 36.07 | -0.067% | 53,134 | +8.440% |
| 2026-08-24 | 36.26 | 36.67 | 35.75 | 36.09 | +2.762% | 47,060 | +8.368% |
| 2026-08-21 | 35.08 | 35.38 | 34.80 | 35.12 | +5.815% | 63,384 | +11.361% |
| 2026-08-20 | 32.82 | 33.43 | 32.41 | 33.19 | +7.272% | 58,925 | +17.837% |
| 2026-08-19 | 29.37 | 31.32 | 29.30 | 30.94 | +6.104% | 134,691 | +26.406% |
| 2026-08-18 | 28.88 | 29.26 | 28.88 | 29.16 | +0.379% | 33,223 | +34.122% |
| 2026-08-17 | 28.65 | 29.13 | 28.65 | 29.05 | +2.001% | 31,421 | +34.630% |
| 2026-08-14 | 28.41 | 28.59 | 28.26 | 28.48 | -0.489% | 39,865 | +37.324% |
| 2026-08-13 | 28.79 | 28.88 | 28.45 | 28.62 | -0.056% | 19,910 | +36.653% |
| 2026-08-12 | 28.93 | 28.93 | 28.64 | 28.64 | -0.189% | 19,336 | +36.577% |
| 2026-08-11 | 28.90 | 28.95 | 28.57 | 28.69 | -0.451% | 26,090 | +36.319% |
| 2026-08-10 | 29.21 | 29.29 | 28.76 | 28.82 | -1.487% | 33,420 | +35.704% |
| 2026-08-07 | 29.29 | 29.37 | 29.06 | 29.25 | +0.845% | 24,113 | +33.687% |
| 2026-08-06 | 28.92 | 29.23 | 28.89 | 29.01 | -0.787% | 29,853 | +34.816% |
| 2026-08-05 | 28.89 | 29.30 | 28.87 | 29.24 | +0.829% | 42,187 | +33.755% |
| 2026-08-04 | 28.81 | 29.02 | 28.72 | 29.00 | +0.483% | 13,675 | +34.864% |
| 2026-08-03 | 28.34 | 28.91 | 28.34 | 28.86 | +1.263% | 141,791 | +35.516% |
| 2026-07-31 | 28.83 | 28.83 | 28.22 | 28.50 | -2.564% | 75,336 | +37.228% |
| 2026-07-30 | 29.35 | 29.43 | 29.18 | 29.25 | +2.094% | 28,831 | +33.709% |
| 2026-07-29 | 28.96 | 29.16 | 28.65 | 28.65 | -0.693% | 20,478 | +36.510% |
| 2026-07-28 | 28.64 | 28.93 | 28.41 | 28.85 | -1.814% | 25,383 | +35.563% |
| 2026-07-27 | 29.39 | 29.69 | 29.13 | 29.38 | +1.749% | 39,512 | +33.104% |
| 2026-07-24 | 28.99 | 28.99 | 28.71 | 28.88 | -0.869% | 12,368 | +35.433% |
| 2026-07-23 | 29.26 | 29.31 | 29.10 | 29.13 | -2.015% | 49,749 | +34.256% |
| 2026-07-22 | 29.55 | 29.96 | 29.55 | 29.73 | -0.768% | 47,888 | +31.551% |
| 2026-07-21 | 29.89 | 30.13 | 29.85 | 29.96 | +2.148% | 26,395 | +30.541% |
| 2026-07-20 | 29.09 | 29.61 | 28.93 | 29.33 | +1.523% | 26,032 | +33.345% |
| 2026-07-17 | 28.24 | 28.92 | 28.14 | 28.89 | -0.414% | 46,319 | +35.376% |
| 2026-07-16 | 28.97 | 29.25 | 28.87 | 29.01 | -1.091% | 38,623 | +34.816% |
| 2026-07-15 | 29.56 | 29.59 | 29.29 | 29.33 | +0.549% | 27,017 | +33.345% |
| 2026-07-14 | 28.90 | 29.21 | 28.72 | 29.17 | +4.328% | 162,835 | +34.076% |
| 2026-07-13 | 28.08 | 28.25 | 27.82 | 27.96 | -2.771% | 92,206 | +39.878% |
| 2026-07-10 | 28.86 | 28.94 | 28.64 | 28.76 | +1.186% | 19,410 | +36.002% |
| 2026-07-09 | 28.09 | 28.47 | 28.09 | 28.42 | +1.308% | 11,408 | +37.614% |
| 2026-07-08 | 27.80 | 28.08 | 27.65 | 28.05 | -2.322% | 38,621 | +39.415% |
| 2026-07-07 | 28.47 | 28.94 | 28.34 | 28.72 | -0.208% | 36,548 | +36.177% |
| 2026-07-06 | 27.76 | 28.87 | 27.75 | 28.78 | +3.899% | 47,991 | +35.893% |
| 2026-07-02 | 27.72 | 27.99 | 27.56 | 27.70 | +3.051% | 66,047 | +41.191% |
| 2026-07-01 | 26.33 | 27.04 | 26.33 | 26.88 | +1.857% | 41,180 | +45.499% |
| 2026-06-30 | 26.21 | 26.47 | 26.15 | 26.39 | -2.512% | 46,936 | +48.200% |
| 2026-06-29 | 26.82 | 27.15 | 26.40 | 27.07 | +1.272% | 42,646 | +44.477% |
| 2026-06-26 | 26.20 | 27.00 | 26.20 | 26.73 | +0.982% | 28,012 | +46.315% |
| 2026-06-25 | 27.26 | 27.32 | 25.97 | 26.47 | -1.158% | 35,984 | +47.752% |
| 2026-06-24 | 27.61 | 27.61 | 26.40 | 26.78 | -3.980% | 74,222 | +46.042% |
| 2026-06-23 | 27.69 | 28.00 | 27.69 | 27.89 | -3.160% | 48,122 | +40.229% |
| 2026-06-22 | 29.11 | 29.30 | 28.74 | 28.80 | +2.146% | 34,884 | +35.799% |
| 2026-06-18 | 28.78 | 28.92 | 27.92 | 28.19 | -2.060% | 29,160 | +38.713% |
| 2026-06-17 | 29.13 | 29.74 | 28.79 | 28.79 | -2.181% | 36,144 | +35.855% |
| 2026-06-16 | 29.58 | 29.70 | 29.38 | 29.43 | -1.671% | 39,432 | +32.892% |
| 2026-06-15 | 30.00 | 30.26 | 29.80 | 29.93 | +5.424% | 25,371 | +30.672% |
| 2026-06-12 | 28.24 | 28.66 | 28.16 | 28.39 | -0.074% | 21,236 | +37.760% |
| 2026-06-11 | 27.94 | 28.53 | 27.82 | 28.41 | +3.126% | 46,962 | +37.657% |
| 2026-06-10 | 27.47 | 27.90 | 27.46 | 27.55 | -0.828% | 34,933 | +41.960% |
| 2026-06-09 | 27.88 | 28.00 | 27.26 | 27.78 | -2.011% | 72,704 | +40.785% |
| 2026-06-08 | 28.42 | 28.70 | 28.31 | 28.35 | +5.351% | 53,892 | +37.954% |
| 2026-06-05 | 27.84 | 27.85 | 26.40 | 26.91 | -5.942% | 93,423 | +45.336% |
| 2026-06-04 | 28.49 | 29.00 | 28.34 | 28.61 | -2.588% | 62,978 | +36.700% |
| 2026-06-03 | 30.10 | 30.20 | 29.35 | 29.37 | -3.293% | 99,875 | +33.163% |
| 2026-06-02 | 31.20 | 31.22 | 30.17 | 30.37 | -5.975% | 54,596 | +28.778% |
| 2026-06-01 | 32.28 | 32.33 | 31.83 | 32.30 | -1.614% | 44,394 | +21.084% |
| 2026-05-29 | 32.58 | 33.24 | 32.45 | 32.83 | -0.122% | 56,048 | +19.129% |
| 2026-05-28 | 32.65 | 32.97 | 32.39 | 32.87 | -1.881% | 40,883 | +18.984% |
| 2026-05-27 | 33.55 | 33.75 | 33.38 | 33.50 | -1.238% | 15,928 | +16.746% |
| 2026-05-26 | 34.24 | 34.63 | 33.78 | 33.92 | +0.385% | 49,868 | +15.301% |
| 2026-05-22 | 34.49 | 34.54 | 33.77 | 33.79 | -2.846% | 51,329 | +15.744% |
| 2026-05-21 | 34.43 | 34.88 | 34.28 | 34.78 | +0.317% | 26,131 | +12.450% |
| 2026-05-20 | 34.42 | 34.70 | 34.33 | 34.67 | +1.345% | 30,713 | +12.806% |
| 2026-05-19 | 34.22 | 34.36 | 34.00 | 34.21 | -0.431% | 44,381 | +14.323% |
| 2026-05-18 | 34.54 | 34.61 | 33.91 | 34.36 | -3.299% | 26,796 | +13.831% |
| 2026-05-15 | 35.92 | 35.92 | 35.28 | 35.53 | -2.923% | 41,064 | +10.076% |
| 2026-05-14 | 35.85 | 36.77 | 35.76 | 36.60 | +2.694% | 42,503 | +6.858% |
| 2026-05-13 | 36.03 | 36.03 | 35.41 | 35.64 | -1.574% | 153,904 | +9.736% |
| 2026-05-12 | 36.23 | 36.30 | 35.90 | 36.21 | -1.710% | 27,005 | +8.009% |
| 2026-05-11 | 36.49 | 36.87 | 36.21 | 36.84 | +2.333% | 37,967 | +6.162% |
| 2026-05-08 | 35.65 | 36.07 | 35.61 | 36.00 | +0.195% | 30,665 | +8.639% |
| 2026-05-07 | 36.29 | 36.33 | 35.61 | 35.93 | -1.481% | 46,706 | +8.851% |
| 2026-05-06 | 36.76 | 36.77 | 36.38 | 36.47 | -0.328% | 34,402 | +7.239% |
| 2026-05-05 | 36.58 | 36.60 | 36.29 | 36.59 | +1.695% | 47,476 | +6.887% |
| 2026-05-04 | 35.69 | 36.24 | 35.34 | 35.98 | +2.216% | 49,395 | +8.699% |
| 2026-05-01 | 35.12 | 35.46 | 35.09 | 35.20 | +2.303% | 103,946 | +11.108% |
| 2026-04-30 | 34.34 | 34.44 | 34.26 | 34.41 | +1.348% | 34,676 | +13.666% |
| 2026-04-29 | 34.60 | 34.72 | 33.76 | 33.95 | -1.566% | 40,356 | +15.199% |
| 2026-04-28 | 34.45 | 34.57 | 34.15 | 34.49 | -0.451% | 30,526 | +13.395% |
| 2026-04-27 | 34.99 | 35.20 | 34.51 | 34.65 | -1.265% | 54,000 | +12.884% |
| 2026-04-24 | 35.25 | 35.30 | 35.07 | 35.09 | +0.086% | 12,628 | +11.456% |
| 2026-04-23 | 35.10 | 35.52 | 34.79 | 35.06 | -2.012% | 23,604 | +11.552% |
| 2026-04-22 | 35.64 | 36.00 | 35.55 | 35.78 | +4.804% | 38,626 | +9.307% |
| 2026-04-21 | 34.54 | 34.74 | 34.06 | 34.14 | -1.637% | 104,293 | +14.558% |
| 2026-04-20 | 34.31 | 34.80 | 34.15 | 34.71 | -1.871% | 17,186 | +12.682% |
| 2026-04-17 | 35.00 | 35.77 | 35.00 | 35.37 | +2.551% | 34,526 | +10.574% |
| 2026-04-16 | 34.23 | 34.57 | 33.56 | 34.49 | +0.642% | 28,592 | +13.395% |
| 2026-04-15 | 33.97 | 34.39 | 33.66 | 34.27 | +1.181% | 20,994 | +14.123% |
| 2026-04-14 | 34.02 | 34.52 | 33.74 | 33.87 | +1.346% | 36,272 | +15.471% |
| 2026-04-13 | 32.43 | 33.44 | 32.32 | 33.42 | +0.030% | 25,470 | +17.026% |
| 2026-04-10 | 32.97 | 33.41 | 32.74 | 33.41 | +1.550% | 28,428 | +17.061% |
| 2026-04-09 | 32.45 | 33.05 | 32.17 | 32.90 | +0.951% | 105,749 | +18.875% |
| 2026-04-08 | 33.14 | 33.24 | 32.35 | 32.59 | +3.166% | 53,338 | +20.006% |
| 2026-04-07 | 31.27 | 31.59 | 30.89 | 31.59 | -1.003% | 39,494 | +23.805% |
| 2026-04-06 | 31.79 | 32.06 | 31.69 | 31.91 | +3.908% | 62,144 | +22.563% |
| 2026-04-02 | 30.21 | 30.81 | 30.04 | 30.71 | -2.291% | 27,297 | +27.353% |
| 2026-04-01 | 31.49 | 31.79 | 31.19 | 31.43 | +0.769% | 91,181 | +24.435% |
| 2026-03-31 | 30.57 | 31.28 | 30.48 | 31.19 | +2.195% | 23,825 | +25.393% |
| 2026-03-30 | 31.14 | 31.14 | 30.34 | 30.52 | +0.793% | 25,085 | +28.145% |
| 2026-03-27 | 30.55 | 30.63 | 30.08 | 30.28 | -3.505% | 41,985 | +29.161% |
| 2026-03-26 | 31.81 | 31.85 | 31.16 | 31.38 | -3.742% | 63,269 | +24.634% |
| 2026-03-25 | 32.93 | 33.07 | 32.43 | 32.60 | +2.516% | 25,329 | +19.969% |
| 2026-03-24 | 32.47 | 32.52 | 31.70 | 31.80 | -1.973% | 32,444 | +22.987% |
| 2026-03-23 | 32.50 | 33.01 | 32.26 | 32.44 | +0.589% | 32,308 | +20.561% |
| 2026-03-20 | 32.40 | 32.40 | 32.01 | 32.25 | -0.401% | 35,589 | +21.271% |
| 2026-03-19 | 32.01 | 32.41 | 31.76 | 32.38 | -1.039% | 296,671 | +20.784% |
| 2026-03-18 | 33.36 | 33.37 | 32.57 | 32.72 | -4.916% | 29,170 | +19.529% |
| 2026-03-17 | 33.96 | 34.57 | 33.93 | 34.41 | +0.796% | 64,912 | +13.653% |
| 2026-03-16 | 34.00 | 34.39 | 33.63 | 34.14 | +5.034% | 35,218 | +14.558% |
| 2026-03-13 | 33.39 | 33.80 | 32.42 | 32.50 | +1.006% | 28,679 | +20.325% |
| 2026-03-12 | 31.97 | 32.25 | 31.70 | 32.18 | -0.495% | 31,844 | +21.535% |
| 2026-03-11 | 32.11 | 32.50 | 31.90 | 32.34 | +1.319% | 14,137 | +20.934% |
| 2026-03-10 | 32.25 | 32.74 | 31.63 | 31.92 | +1.298% | 69,073 | +22.529% |
| 2026-03-09 | 31.41 | 31.71 | 31.25 | 31.51 | +1.123% | 105,209 | +24.119% |
| 2026-03-06 | 31.41 | 31.56 | 30.91 | 31.16 | -4.446% | 20,420 | +25.513% |
| 2026-03-05 | 33.11 | 33.19 | 32.28 | 32.61 | -2.394% | 32,679 | +19.933% |
| 2026-03-04 | 32.68 | 33.89 | 32.50 | 33.41 | +7.255% | 72,781 | +17.061% |
| 2026-03-03 | 30.66 | 31.54 | 30.31 | 31.15 | -1.424% | 30,616 | +25.554% |
| 2026-03-02 | 30.10 | 32.03 | 30.10 | 31.60 | +5.298% | 56,277 | +23.766% |
| 2026-02-27 | 30.29 | 30.47 | 29.85 | 30.01 | -3.162% | 31,797 | +30.323% |
| 2026-02-26 | 31.44 | 31.48 | 30.60 | 30.99 | -2.731% | 50,397 | +26.202% |
| 2026-02-25 | 30.62 | 31.93 | 30.45 | 31.86 | +8.330% | 86,474 | +22.756% |
| 2026-02-24 | 28.78 | 29.51 | 28.61 | 29.41 | -0.170% | 125,012 | +32.982% |
| 2026-02-23 | 30.22 | 30.26 | 29.22 | 29.46 | -5.029% | 35,183 | +32.756% |
| 2026-02-20 | 30.63 | 31.16 | 30.50 | 31.02 | +1.075% | 48,821 | +26.080% |
| 2026-02-19 | 30.18 | 30.69 | 30.03 | 30.69 | +1.220% | 40,284 | +27.436% |
| 2026-02-18 | 30.74 | 31.26 | 30.18 | 30.32 | -2.257% | 146,572 | +28.991% |
| 2026-02-17 | 31.16 | 31.23 | 30.52 | 31.02 | -1.273% | 56,901 | +26.080% |
| 2026-02-13 | 30.68 | 31.70 | 30.52 | 31.42 | +5.189% | 35,885 | +24.475% |
| 2026-02-12 | 31.06 | 31.07 | 29.68 | 29.87 | -2.672% | 113,344 | +30.934% |
| 2026-02-11 | 31.05 | 31.05 | 29.92 | 30.69 | -1.980% | 122,026 | +27.436% |
| 2026-02-10 | 31.59 | 31.89 | 31.06 | 31.31 | -3.602% | 42,152 | +24.912% |
| 2026-02-09 | 31.48 | 32.55 | 31.32 | 32.48 | +1.184% | 87,345 | +20.413% |
| 2026-02-06 | 30.74 | 32.76 | 30.66 | 32.10 | +10.613% | 124,057 | +21.838% |
| 2026-02-05 | 32.06 | 32.40 | 28.49 | 29.02 | -13.913% | 412,110 | +34.769% |
| 2026-02-04 | 34.49 | 34.67 | 33.10 | 33.71 | -4.558% | 251,868 | +16.019% |
| 2026-02-03 | 36.09 | 36.31 | 33.58 | 35.32 | -1.684% | 171,654 | +10.730% |
| 2026-02-02 | 35.97 | 36.63 | 35.82 | 35.92 | -8.238% | 238,305 | +8.866% |
| 2026-01-30 | 38.95 | 39.57 | 38.31 | 39.15 | -0.961% | 121,262 | -0.102% |
| 2026-01-29 | 41.25 | 41.36 | 39.11 | 39.53 | -6.015% | 247,104 | -1.062% |
| 2026-01-28 | 42.42 | 42.50 | 41.88 | 42.06 | -0.355% | 70,378 | -7.014% |
| 2026-01-27 | 41.50 | 42.21 | 41.17 | 42.21 | +2.352% | 46,367 | -7.344% |
| 2026-01-26 | 41.19 | 41.87 | 40.99 | 41.24 | -2.008% | 65,713 | -5.165% |
| 2026-01-23 | 42.04 | 42.91 | 41.48 | 42.09 | +0.202% | 81,356 | -7.069% |
| 2026-01-22 | 42.18 | 42.30 | 41.66 | 42.00 | -1.524% | 58,625 | -6.881% |
| 2026-01-21 | 42.14 | 42.70 | 41.07 | 42.65 | +1.007% | 198,113 | -8.300% |
| 2026-01-20 | 42.91 | 43.02 | 42.07 | 42.23 | -7.055% | 143,816 | -7.377% |
| 2026-01-16 | 45.52 | 45.52 | 44.72 | 45.43 | +0.509% | 58,740 | -13.912% |
| 2026-01-15 | 46.11 | 46.11 | 45.12 | 45.20 | -2.667% | 106,791 | -13.473% |
| 2026-01-14 | 45.54 | 46.59 | 45.54 | 46.44 | +3.311% | 71,035 | -15.781% |
| 2026-01-13 | 43.98 | 44.95 | 43.77 | 44.95 | +3.428% | 71,630 | -12.992% |
| 2026-01-12 | 42.93 | 43.88 | 42.93 | 43.46 | +1.329% | 54,286 | -10.009% |
| 2026-01-09 | 43.12 | 43.80 | 42.80 | 42.89 | -0.832% | 38,483 | -8.813% |
| 2026-01-08 | 42.68 | 43.62 | 42.53 | 43.25 | -0.463% | 31,514 | -9.572% |
| 2026-01-07 | 43.82 | 44.06 | 43.27 | 43.45 | -2.095% | 58,569 | -9.991% |
| 2026-01-06 | 45.37 | 45.37 | 43.78 | 44.38 | -1.441% | 67,824 | -11.877% |
| 2026-01-05 | 44.06 | 45.26 | 43.88 | 45.03 | +5.605% | 124,121 | -13.147% |
| 2026-01-02 | 42.01 | 43.22 | 41.85 | 42.64 | +3.187% | 275,663 | -8.279% |
| 2025-12-31 | 41.95 | 41.96 | 41.16 | 41.32 | -0.378% | 56,387 | -5.356% |
| 2025-12-30 | 41.55 | 42.05 | 41.44 | 41.48 | +0.929% | 107,934 | -5.714% |
| 2025-12-29 | 41.29 | 41.60 | 41.05 | 41.10 | -0.452% | 88,861 | -4.838% |
| 2025-12-26 | 41.93 | 41.93 | 40.91 | 41.28 | +0.327% | 64,766 | -5.267% |
| 2025-12-24 | 41.15 | 41.30 | 40.79 | 41.15 | -0.604% | 67,712 | -4.957% |
| 2025-12-23 | 41.36 | 41.58 | 40.84 | 41.40 | -0.838% | 36,812 | -5.531% |
| 2025-12-22 | 42.52 | 42.70 | 41.55 | 41.75 | -0.072% | 68,952 | -6.323% |
| 2025-12-19 | 41.56 | 42.21 | 41.14 | 41.78 | +5.028% | 110,244 | -6.391% |
| 2025-12-18 | 41.77 | 42.15 | 39.73 | 39.78 | -1.663% | 65,094 | -1.684% |
| 2025-12-17 | 41.52 | 42.79 | 40.24 | 40.45 | -2.594% | 229,809 | -3.319% |
| 2025-12-16 | 41.19 | 41.69 | 41.19 | 41.53 | +1.914% | 47,173 | -5.827% |
| 2025-12-15 | 42.67 | 42.67 | 40.64 | 40.75 | -5.034% | 47,143 | -4.025% |
| 2025-12-12 | 44.01 | 44.23 | 42.53 | 42.91 | -1.995% | 103,336 | -8.856% |
| 2025-12-11 | 43.08 | 43.78 | 42.69 | 43.78 | -1.513% | 58,195 | -10.674% |
| 2025-12-10 | 44.20 | 45.34 | 43.99 | 44.46 | -0.590% | 39,759 | -12.025% |
| 2025-12-09 | 43.07 | 45.50 | 42.95 | 44.72 | +3.315% | 91,241 | -12.545% |
| 2025-12-08 | 43.63 | 43.75 | 42.86 | 43.29 | +1.920% | 37,771 | -9.646% |
| 2025-12-05 | 43.14 | 43.62 | 42.00 | 42.47 | -3.499% | 55,071 | -7.911% |
| 2025-12-04 | 44.34 | 44.50 | 43.29 | 44.01 | -0.602% | 224,247 | -11.134% |
| 2025-12-03 | 44.00 | 44.55 | 43.73 | 44.28 | +2.421% | 57,907 | -11.669% |
| 2025-12-02 | 41.91 | 43.84 | 41.82 | 43.23 | +7.164% | 149,841 | -9.530% |
| 2025-12-01 | 40.83 | 41.01 | 39.68 | 40.34 | -6.642% | 841,944 | -3.049% |
| 2025-11-28 | 44.28 | 44.28 | 42.97 | 43.21 | +0.535% | 101,986 | -9.489% |
| 2025-11-26 | 41.70 | 43.23 | 41.46 | 42.98 | +2.781% | 85,635 | -9.004% |
| 2025-11-25 | 41.73 | 42.10 | 41.17 | 41.82 | -1.907% | 245,961 | -6.474% |
| 2025-11-24 | 40.70 | 42.66 | 40.60 | 42.63 | +6.628% | 802,312 | -8.257% |
| 2025-11-21 | 39.59 | 40.57 | 38.99 | 39.98 | -2.383% | 188,372 | -2.176% |
| 2025-11-20 | 43.43 | 43.46 | 40.72 | 40.96 | -3.406% | 287,479 | -4.507% |
| 2025-11-19 | 43.20 | 43.91 | 41.81 | 42.40 | -4.224% | 111,042 | -7.759% |
| 2025-11-18 | 43.63 | 44.73 | 43.34 | 44.27 | +1.840% | 109,710 | -11.656% |
| 2025-11-17 | 44.60 | 45.55 | 43.13 | 43.47 | -3.077% | 202,178 | -10.030% |
| 2025-11-14 | 45.25 | 46.35 | 44.79 | 44.85 | -3.132% | 459,474 | -12.798% |
| 2025-11-13 | 48.81 | 49.27 | 46.30 | 46.30 | -4.438% | 980,645 | -15.529% |
| 2025-11-12 | 50.02 | 50.16 | 48.00 | 48.45 | -0.981% | 164,522 | -19.278% |
| 2025-11-11 | 49.89 | 49.90 | 48.93 | 48.93 | -3.529% | 85,501 | -20.069% |
| 2025-11-10 | 50.85 | 50.86 | 50.00 | 50.72 | +2.651% | 93,899 | -22.890% |
| 2025-11-07 | 47.25 | 49.44 | 46.83 | 49.41 | +3.563% | 246,984 | -20.846% |
| 2025-11-06 | 48.73 | 48.73 | 47.43 | 47.71 | -3.421% | 116,558 | -18.026% |
| 2025-11-05 | 48.56 | 49.70 | 48.41 | 49.40 | +4.219% | 136,282 | -20.830% |
| 2025-11-04 | 49.32 | 49.94 | 46.72 | 47.40 | -6.324% | 265,497 | -17.489% |
| 2025-11-03 | 51.53 | 51.76 | 50.12 | 50.60 | -4.384% | 125,516 | -22.708% |
| 2025-10-31 | 52.90 | 53.28 | 52.29 | 52.92 | +3.887% | 118,434 | -26.096% |
| 2025-10-30 | 52.32 | 52.32 | 50.94 | 50.94 | -4.714% | 104,930 | -23.223% |
| 2025-10-29 | 54.87 | 54.94 | 52.81 | 53.46 | -2.557% | 96,773 | -26.842% |
| 2025-10-28 | 55.73 | 56.14 | 54.84 | 54.86 | -1.676% | 72,764 | -28.713% |
| 2025-10-27 | 55.80 | 56.23 | 55.44 | 55.80 | +4.569% | 116,897 | -29.908% |
| 2025-10-24 | 53.76 | 53.81 | 52.95 | 53.36 | +0.652% | 72,745 | -26.705% |
| 2025-10-23 | 52.55 | 53.54 | 52.34 | 53.01 | +2.387% | 468,618 | -26.228% |
| 2025-10-22 | 52.21 | 52.47 | 51.73 | 51.78 | -4.203% | 66,451 | -24.467% |
| 2025-10-21 | 52.49 | 55.03 | 52.24 | 54.05 | +0.764% | 88,009 | -27.641% |
| 2025-10-20 | 53.60 | 54.01 | 53.03 | 53.64 | +4.458% | 101,618 | -27.088% |
| 2025-10-17 | 50.81 | 51.66 | 50.31 | 51.35 | -1.608% | 128,163 | -23.838% |
| 2025-10-16 | 53.90 | 54.09 | 51.87 | 52.19 | -2.805% | 110,069 | -25.062% |
| 2025-10-15 | 54.19 | 54.53 | 53.23 | 53.70 | -1.691% | 171,932 | -27.164% |
| 2025-10-14 | 53.46 | 55.10 | 52.96 | 54.62 | -3.001% | 123,670 | -28.396% |
| 2025-10-13 | 55.28 | 56.47 | 55.05 | 56.31 | +0.464% | 166,554 | -30.545% |
| 2025-10-10 | 59.23 | 59.49 | 55.74 | 56.05 | -4.319% | 113,190 | -30.223% |
| 2025-10-09 | 59.76 | 59.76 | 58.11 | 58.58 | -2.739% | 299,620 | -33.237% |
| 2025-10-08 | 59.74 | 60.51 | 59.30 | 60.23 | +1.603% | 73,627 | -35.066% |
| 2025-10-07 | 61.44 | 61.63 | 58.92 | 59.28 | -3.813% | 277,231 | -34.025% |
| 2025-10-06 | 61.07 | 61.89 | 60.90 | 61.63 | +2.375% | 358,714 | -36.541% |
| 2025-10-03 | 59.21 | 60.89 | 58.94 | 60.20 | +1.108% | 229,603 | -35.033% |
| 2025-10-02 | 58.74 | 59.63 | 58.06 | 59.54 | +3.368% | 226,038 | -34.313% |
| 2025-10-01 | 57.26 | 57.88 | 57.13 | 57.60 | +3.041% | 619,018 | -32.101% |
| 2025-09-30 | 55.53 | 55.93 | 55.07 | 55.90 | -0.214% | 333,251 | -30.036% |
| 2025-09-29 | 54.94 | 56.06 | 54.91 | 56.02 | +4.632% | 1,108,946 | -30.186% |
| 2025-09-26 | 53.25 | 54.10 | 53.08 | 53.54 | +0.450% | 168,238 | -26.952% |
| 2025-09-25 | 54.51 | 54.59 | 52.89 | 53.30 | -4.395% | 548,251 | -26.623% |
| 2025-09-24 | 55.57 | 56.07 | 55.32 | 55.75 | +1.364% | 190,347 | -29.848% |
| 2025-09-23 | 55.63 | 55.84 | 54.95 | 55.00 | -0.266% | 227,541 | -28.891% |
| 2025-09-22 | 55.72 | 55.95 | 55.05 | 55.15 | -3.767% | 866,918 | -29.080% |
| 2025-09-19 | 58.12 | 58.13 | 57.28 | 57.30 | -2.043% | 383,136 | -31.751% |
| 2025-09-18 | 57.80 | 58.95 | 57.66 | 58.50 | +7.755% | 871,696 | -33.145% |
| 2025-09-17 | 54.25 | 54.30 | 53.61 | 54.29 | +0.074% | 40,054 | -27.961% |
| 2025-09-16 | 54.02 | 54.41 | 53.50 | 54.25 | +0.836% | 31,070 | -27.908% |
| 2025-09-15 | 54.45 | 54.45 | 53.38 | 53.80 | -0.903% | 29,351 | -27.305% |
| 2025-09-12 | 53.16 | 54.40 | 53.16 | 54.29 | +3.056% | 29,760 | -27.961% |
| 2025-09-11 | 52.59 | 53.06 | 52.59 | 52.68 | +0.920% | 19,799 | -25.759% |
| 2025-09-10 | 52.60 | 52.89 | 52.09 | 52.20 | +1.438% | 30,173 | -25.077% |
| 2025-09-09 | 52.04 | 52.48 | 50.86 | 51.46 | -1.162% | 33,817 | -23.999% |
| 2025-09-08 | 51.04 | 52.41 | 51.04 | 52.06 | +1.888% | 21,131 | -24.882% |
| 2025-09-05 | 50.25 | 51.99 | 50.25 | 51.10 | +1.692% | 46,543 | -23.464% |
| 2025-09-04 | 51.64 | 51.76 | 50.13 | 50.25 | -2.842% | 12,819 | -22.169% |
| 2025-09-03 | 50.51 | 51.83 | 50.51 | 51.72 | +2.396% | 73,876 | -24.381% |
| 2025-09-02 | 50.22 | 51.02 | 49.77 | 50.51 | +0.517% | 86,933 | -22.570% |
| 2025-08-29 | 52.30 | 52.43 | 50.05 | 50.25 | -5.171% | 97,712 | -22.169% |
| 2025-08-28 | 53.59 | 53.71 | 52.88 | 52.99 | -0.435% | 9,856 | -26.194% |
| 2025-08-27 | 52.60 | 53.71 | 52.60 | 53.22 | +1.288% | 33,821 | -26.515% |
| 2025-08-26 | 51.84 | 52.55 | 51.67 | 52.55 | -0.180% | 22,449 | -25.569% |
| 2025-08-25 | 53.01 | 53.81 | 52.50 | 52.64 | -5.273% | 47,489 | -25.703% |
| 2025-08-22 | 52.28 | 55.75 | 52.28 | 55.57 | +5.848% | 68,495 | -29.620% |
| 2025-08-21 | 52.90 | 52.97 | 52.31 | 52.50 | -1.316% | 30,352 | -25.505% |
| 2025-08-20 | 51.86 | 53.40 | 51.71 | 53.20 | +2.477% | 50,937 | -26.485% |
| 2025-08-19 | 53.40 | 53.40 | 51.63 | 51.91 | -3.109% | 81,224 | -24.664% |
| 2025-08-18 | 55.00 | 55.00 | 52.76 | 53.58 | -0.782% | 49,357 | -27.006% |
| 2025-08-15 | 55.05 | 55.05 | 53.92 | 54.00 | -1.653% | 76,028 | -27.577% |
| 2025-08-14 | 54.73 | 55.01 | 53.94 | 54.91 | -1.401% | 160,531 | -28.774% |
| 2025-08-13 | 54.08 | 55.72 | 54.08 | 55.69 | +3.725% | 47,658 | -29.772% |
| 2025-08-12 | 53.10 | 54.22 | 53.10 | 53.69 | +0.826% | 91,363 | -27.156% |
| 2025-08-11 | 53.11 | 53.80 | 52.96 | 53.25 | +2.129% | 46,824 | -26.554% |
| 2025-08-08 | 51.76 | 52.49 | 51.76 | 52.14 | +0.462% | 44,304 | -24.990% |
| 2025-08-07 | 51.10 | 51.90 | 51.10 | 51.90 | +2.448% | 46,754 | -24.644% |
| 2025-08-06 | 49.21 | 50.81 | 49.21 | 50.66 | +2.655% | 75,852 | -22.799% |
| 2025-08-05 | 49.86 | 49.89 | 49.00 | 49.35 | -1.418% | 63,562 | -20.750% |
| 2025-08-04 | 50.18 | 50.73 | 49.99 | 50.06 | +0.100% | 128,389 | -21.874% |
| 2025-08-01 | 52.00 | 52.24 | 50.01 | 50.01 | -4.779% | 270,853 | -21.796% |
| 2025-07-31 | 53.20 | 53.49 | 52.50 | 52.52 | -0.681% | 60,617 | -25.533% |
| 2025-07-30 | 53.10 | 53.40 | 51.80 | 52.88 | -0.414% | 43,105 | -26.040% |
| 2025-07-29 | 53.56 | 53.80 | 52.87 | 53.10 | -0.748% | 52,778 | -26.347% |
| 2025-07-28 | 52.91 | 53.85 | 52.91 | 53.50 | +1.626% | 58,846 | -26.897% |
| 2025-07-25 | 52.87 | 52.87 | 51.51 | 52.64 | -1.893% | 93,662 | -25.709% |
| 2025-07-24 | 53.06 | 54.21 | 53.00 | 53.66 | +1.245% | 25,647 | -27.115% |
| 2025-07-23 | 53.83 | 53.83 | 52.72 | 53.00 | -1.359% | 22,904 | -26.208% |
| 2025-07-22 | 54.24 | 54.30 | 53.04 | 53.73 | -0.167% | 75,363 | -27.210% |
| 2025-07-21 | 54.00 | 54.59 | 53.20 | 53.82 | +1.318% | 63,378 | -27.332% |
| 2025-07-18 | 53.79 | 54.15 | 52.91 | 53.12 | -0.951% | 75,039 | -26.374% |
| 2025-07-17 | 53.05 | 53.81 | 52.54 | 53.63 | -0.093% | 107,238 | -27.074% |
| 2025-07-16 | 52.49 | 53.94 | 52.40 | 53.68 | +4.262% | 135,787 | -27.142% |
| 2025-07-15 | 52.47 | 52.66 | 50.98 | 51.49 | -1.914% | 74,225 | -24.037% |
| 2025-07-14 | 53.12 | 53.70 | 52.39 | 52.49 | +1.399% | 83,634 | -25.491% |
| 2025-07-11 | 50.92 | 52.10 | 50.84 | 51.77 | +4.052% | 170,680 | -24.448% |
| 2025-07-10 | 48.80 | 49.88 | 48.54 | 49.75 | +1.221% | 110,014 | -21.387% |
| 2025-07-09 | 48.62 | 49.15 | 47.78 | 49.15 | +2.481% | 282,881 | -20.427% |
| 2025-07-08 | 46.90 | 47.97 | 46.50 | 47.96 | +2.195% | 67,123 | -18.453% |
| 2025-07-07 | 48.63 | 48.84 | 46.93 | 46.93 | -3.812% | 112,005 | -16.663% |
| 2025-07-03 | 48.99 | 49.00 | 48.30 | 48.79 | -0.020% | 59,150 | -19.840% |
| 2025-07-02 | 47.75 | 48.80 | 47.00 | 48.80 | +3.084% | 197,070 | -19.857% |
| 2025-07-01 | 47.85 | 47.85 | 46.80 | 47.34 | -1.272% | 123,073 | -17.385% |
| 2025-06-30 | 47.25 | 48.30 | 47.25 | 47.95 | +1.160% | 127,652 | -18.436% |
| 2025-06-27 | 47.03 | 47.50 | 47.03 | 47.40 | -0.211% | 51,216 | -17.489% |
| 2025-06-26 | 47.11 | 47.66 | 46.80 | 47.50 | +0.465% | 106,460 | -17.663% |
| 2025-06-25 | 46.01 | 47.89 | 46.00 | 47.28 | +0.810% | 178,320 | -17.280% |
| 2025-06-24 | 45.38 | 47.26 | 45.38 | 46.90 | +3.349% | 150,934 | -16.610% |
| 2025-06-23 | 43.77 | 45.38 | 43.24 | 45.38 | +2.600% | 194,452 | -13.817% |
| 2025-06-20 | 44.73 | 45.37 | 44.06 | 44.23 | -0.271% | 98,785 | -11.576% |
| 2025-06-18 | 43.71 | 45.28 | 43.71 | 44.35 | +0.795% | 114,038 | -11.815% |
| 2025-06-17 | 45.27 | 45.27 | 43.71 | 44.00 | -4.659% | 53,135 | -11.114% |
| 2025-06-16 | 44.70 | 46.33 | 44.70 | 46.15 | +3.250% | 298,199 | -15.255% |
| 2025-06-13 | 45.50 | 45.50 | 44.08 | 44.70 | -3.763% | 139,318 | -12.501% |
| 2025-06-12 | 46.38 | 46.97 | 46.35 | 46.45 | -2.088% | 65,625 | -15.793% |
| 2025-06-11 | 47.09 | 47.75 | 47.09 | 47.44 | +0.862% | 58,783 | -17.551% |
| 2025-06-10 | 46.80 | 47.50 | 46.70 | 47.03 | +1.027% | 24,688 | -16.840% |
| 2025-06-09 | 45.80 | 46.70 | 45.74 | 46.55 | +3.334% | 49,852 | -15.986% |
| 2025-06-06 | 44.84 | 45.33 | 44.23 | 45.05 | +2.737% | 107,797 | -13.185% |
| 2025-06-05 | 44.64 | 44.70 | 43.63 | 43.85 | -1.770% | 107,544 | -10.810% |
| 2025-06-04 | 43.82 | 44.95 | 43.78 | 44.64 | +0.609% | 20,170 | -12.388% |
| 2025-06-03 | 43.47 | 44.51 | 43.32 | 44.37 | +3.186% | 34,973 | -11.855% |
| 2025-06-02 | 43.45 | 43.60 | 43.00 | 43.00 | -1.467% | 25,456 | -9.047% |
| 2025-05-30 | 43.85 | 44.15 | 43.63 | 43.64 | -1.379% | 80,300 | -10.380% |
| 2025-05-29 | 44.63 | 44.73 | 44.04 | 44.25 | -0.113% | 123,539 | -11.616% |
| 2025-05-28 | 45.03 | 45.05 | 44.18 | 44.30 | -1.839% | 67,487 | -11.716% |
| 2025-05-27 | 44.87 | 45.65 | 44.87 | 45.13 | +1.211% | 67,807 | -13.339% |
| 2025-05-23 | 44.43 | 44.60 | 44.10 | 44.59 | -0.876% | 83,175 | -12.290% |
| 2025-05-22 | 44.26 | 45.00 | 43.95 | 44.98 | +4.069% | 105,769 | -13.058% |
| 2025-05-21 | 42.50 | 44.31 | 42.40 | 43.23 | +1.946% | 95,509 | -9.520% |
| 2025-05-20 | 41.89 | 42.75 | 41.50 | 42.40 | +0.976% | 36,214 | -7.759% |
| 2025-05-19 | 41.61 | 41.99 | 40.67 | 41.99 | -0.474% | 197,385 | -6.859% |
| 2025-05-16 | 41.78 | 42.40 | 41.73 | 42.19 | +0.716% | 117,732 | -7.300% |
| 2025-05-15 | 41.71 | 42.01 | 41.00 | 41.89 | +0.263% | 64,188 | -6.636% |
| 2025-05-14 | 41.60 | 42.25 | 41.54 | 41.78 | -1.602% | 80,077 | -6.391% |
| 2025-05-13 | 41.50 | 42.46 | 41.50 | 42.46 | +2.486% | 173,624 | -7.890% |
| 2025-05-12 | 41.83 | 42.78 | 41.00 | 41.43 | +0.024% | 125,676 | -5.600% |
| 2025-05-09 | 40.53 | 41.95 | 40.53 | 41.42 | +2.652% | 157,943 | -5.577% |
| 2025-05-08 | 39.00 | 40.35 | 38.96 | 40.35 | +6.156% | 142,782 | -3.073% |
| 2025-05-07 | 37.96 | 38.35 | 37.74 | 38.01 | +1.631% | 35,416 | +2.894% |
| 2025-05-06 | 37.59 | 37.59 | 37.10 | 37.40 | -0.293% | 270,271 | +4.572% |
| 2025-05-05 | 38.90 | 38.90 | 37.49 | 37.51 | -3.548% | 54,799 | +4.266% |
| 2025-05-02 | 39.07 | 39.07 | 38.69 | 38.89 | -0.154% | 276,721 | +0.566% |
| 2025-05-01 | 38.58 | 39.12 | 38.31 | 38.95 | +3.590% | 104,322 | +0.411% |
| 2025-04-30 | 37.85 | 37.85 | 37.19 | 37.60 | -1.699% | 24,509 | +4.016% |
| 2025-04-29 | 37.71 | 38.33 | 37.71 | 38.25 | +0.145% | 15,079 | +2.248% |
| 2025-04-28 | 38.08 | 38.25 | 37.61 | 38.19 | +0.195% | 42,243 | +2.397% |
| 2025-04-25 | 37.87 | 38.58 | 37.87 | 38.12 | +0.210% | 44,283 | +2.597% |
| 2025-04-24 | 37.70 | 38.04 | 37.01 | 38.04 | +0.396% | 44,012 | +2.813% |
| 2025-04-23 | 37.33 | 38.55 | 36.95 | 37.89 | +2.129% | 144,459 | +3.220% |
| 2025-04-22 | 35.25 | 37.13 | 35.25 | 37.10 | +6.212% | 69,831 | +5.418% |
| 2025-04-21 | 34.74 | 35.13 | 34.24 | 34.93 | +3.496% | 109,899 | +11.967% |
| 2025-04-17 | 33.92 | 34.26 | 33.71 | 33.75 | -0.089% | 8,834 | +15.881% |
| 2025-04-16 | 33.64 | 34.33 | 33.54 | 33.78 | -1.257% | 33,329 | +15.779% |
| 2025-04-15 | 34.03 | 34.75 | 33.88 | 34.21 | 0.000% | 22,113 | +14.323% |