OWNB
Bitwise Bitcoin Standard Corporations ETF
stockNYSEETF
At CloseOct 1, 2026 11:48:44 AM EDT
22.36USD0.000%(+22.36)1,664
22.06Bid22.94Ask0.88SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
22.66USD+1.348%(+0.30)
OWNB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.45 | 22.66 | 22.45 | 22.66 | -0.226% | 1,665 | 0.000% |
| 2026-10-01 | 22.36 | 22.75 | 22.35 | 22.71 | +1.259% | 1,743 | -0.226% |
| 2026-09-30 | 22.43 | 22.43 | 22.43 | 22.43 | -1.143% | 214 | +1.030% |
| 2026-09-29 | 23.22 | 23.22 | 22.69 | 22.69 | -0.563% | 727 | -0.125% |
| 2026-09-28 | 23.07 | 23.22 | 22.75 | 22.82 | -1.780% | 5,963 | -0.688% |
| 2026-09-25 | 23.50 | 23.50 | 23.23 | 23.23 | -1.768% | 441 | -2.455% |
| 2026-09-24 | 23.39 | 23.85 | 23.39 | 23.65 | -0.785% | 5,499 | -4.180% |
| 2026-09-23 | 24.29 | 24.43 | 23.84 | 23.84 | -1.837% | 3,666 | -4.932% |
| 2026-09-22 | 24.24 | 24.32 | 24.05 | 24.28 | +1.119% | 3,533 | -6.678% |
| 2026-09-21 | 23.58 | 24.01 | 23.58 | 24.01 | +5.674% | 9,933 | -5.633% |
| 2026-09-18 | 21.49 | 22.76 | 21.49 | 22.72 | +9.102% | 3,631 | -0.279% |
| 2026-09-17 | 20.83 | 20.83 | 20.83 | 20.83 | +4.334% | 298 | +8.798% |
| 2026-09-16 | 20.12 | 20.12 | 19.79 | 19.96 | -1.878% | 2,894 | +13.513% |
| 2026-09-15 | 20.54 | 20.54 | 20.27 | 20.35 | -4.315% | 2,152 | +11.381% |
| 2026-09-14 | 21.08 | 21.26 | 20.86 | 21.26 | +1.502% | 1,995 | +6.575% |
| 2026-09-11 | 20.95 | 20.95 | 20.95 | 20.95 | +2.032% | 1,025 | +8.176% |
| 2026-09-10 | 20.65 | 20.73 | 20.53 | 20.53 | -2.417% | 1,948 | +10.374% |
| 2026-09-09 | 21.54 | 21.54 | 21.04 | 21.04 | -1.129% | 1,876 | +7.706% |
| 2026-09-08 | 21.22 | 21.48 | 20.98 | 21.28 | -1.853% | 1,840 | +6.491% |
| 2026-09-04 | 21.57 | 21.70 | 21.57 | 21.68 | -1.255% | 863 | +4.518% |
| 2026-09-03 | 21.50 | 21.96 | 21.50 | 21.96 | +9.958% | 3,342 | +3.206% |
| 2026-09-02 | 19.63 | 20.00 | 19.63 | 19.97 | -0.910% | 4,420 | +13.484% |
| 2026-09-01 | 20.15 | 20.15 | 20.15 | 20.15 | -3.006% | 439 | +12.451% |
| 2026-08-31 | 20.54 | 20.78 | 20.21 | 20.78 | +0.814% | 2,818 | +9.071% |
| 2026-08-28 | 21.50 | 21.50 | 20.54 | 20.61 | -4.144% | 2,898 | +9.959% |
| 2026-08-27 | 21.76 | 21.79 | 21.50 | 21.50 | +4.976% | 1,994 | +5.402% |
| 2026-08-26 | 20.49 | 20.59 | 20.25 | 20.48 | -2.801% | 10,193 | +10.647% |
| 2026-08-25 | 21.04 | 21.10 | 21.03 | 21.07 | +4.442% | 1,903 | +7.547% |
| 2026-08-24 | 20.17 | 20.50 | 20.17 | 20.18 | +0.398% | 3,650 | +12.325% |
| 2026-08-21 | 20.26 | 20.52 | 19.98 | 20.09 | +5.265% | 5,831 | +12.772% |
| 2026-08-20 | 18.93 | 19.09 | 18.93 | 19.09 | +8.620% | 2,328 | +18.709% |
| 2026-08-19 | 16.89 | 17.93 | 16.89 | 17.57 | +5.696% | 2,916 | +28.942% |
| 2026-08-18 | 16.80 | 16.83 | 16.63 | 16.63 | -2.609% | 1,695 | +36.286% |
| 2026-08-17 | 16.69 | 17.07 | 16.69 | 17.07 | +2.144% | 5,609 | +32.731% |
| 2026-08-14 | 16.87 | 16.87 | 16.71 | 16.71 | -1.065% | 1,411 | +35.576% |
| 2026-08-13 | 16.89 | 16.89 | 16.89 | 16.89 | +0.418% | 1,497 | +34.131% |
| 2026-08-12 | 16.92 | 16.92 | 16.82 | 16.82 | +0.164% | 977 | +34.693% |
| 2026-08-11 | 16.97 | 16.97 | 16.72 | 16.80 | +0.272% | 1,191 | +34.914% |
| 2026-08-10 | 16.88 | 16.88 | 16.75 | 16.75 | -1.417% | 5,587 | +35.280% |
| 2026-08-07 | 16.86 | 17.00 | 16.85 | 16.99 | +0.802% | 3,886 | +33.363% |
| 2026-08-06 | 17.12 | 17.12 | 16.86 | 16.86 | -1.188% | 784 | +34.433% |
| 2026-08-05 | 17.26 | 17.26 | 17.02 | 17.06 | -1.847% | 10,357 | +32.836% |
| 2026-08-04 | 17.00 | 17.38 | 17.00 | 17.38 | +0.922% | 823 | +30.383% |
| 2026-08-03 | 16.86 | 17.26 | 16.86 | 17.22 | +2.183% | 2,805 | +31.585% |
| 2026-07-31 | 16.73 | 16.85 | 16.73 | 16.85 | -3.471% | 5,351 | +34.458% |
| 2026-07-30 | 16.91 | 17.48 | 16.91 | 17.46 | +8.246% | 1,096 | +29.791% |
| 2026-07-29 | 16.90 | 16.90 | 16.13 | 16.13 | -4.188% | 2,820 | +40.493% |
| 2026-07-28 | 16.59 | 16.98 | 16.50 | 16.84 | -3.136% | 1,437 | +34.609% |
| 2026-07-27 | 17.78 | 17.78 | 17.20 | 17.38 | +0.682% | 2,740 | +30.388% |
| 2026-07-24 | 17.37 | 17.59 | 17.26 | 17.26 | -3.620% | 2,084 | +31.277% |
| 2026-07-23 | 18.02 | 18.02 | 17.88 | 17.91 | -2.270% | 362 | +26.526% |
| 2026-07-22 | 18.06 | 18.37 | 18.06 | 18.33 | -0.669% | 1,880 | +23.654% |
| 2026-07-21 | 18.12 | 18.45 | 18.12 | 18.45 | +4.979% | 2,540 | +22.826% |
| 2026-07-20 | 17.48 | 17.75 | 17.39 | 17.57 | +4.179% | 3,946 | +28.942% |
| 2026-07-17 | 16.86 | 17.04 | 16.86 | 16.87 | -2.118% | 1,329 | +34.330% |
| 2026-07-16 | 17.50 | 17.54 | 17.23 | 17.23 | -3.526% | 2,413 | +31.485% |
| 2026-07-15 | 18.17 | 18.17 | 17.86 | 17.86 | +0.393% | 4,206 | +26.849% |
| 2026-07-14 | 17.79 | 17.84 | 17.64 | 17.80 | +2.874% | 1,354 | +27.348% |
| 2026-07-13 | 17.34 | 17.34 | 17.27 | 17.30 | -3.201% | 2,956 | +31.007% |
| 2026-07-10 | 18.15 | 18.15 | 17.84 | 17.87 | -0.501% | 3,502 | +26.813% |
| 2026-07-09 | 18.05 | 18.15 | 17.96 | 17.96 | +2.109% | 892 | +26.178% |
| 2026-07-08 | 17.59 | 17.61 | 17.24 | 17.59 | -1.322% | 2,371 | +28.839% |
| 2026-07-07 | 18.38 | 18.38 | 17.82 | 17.82 | -4.296% | 476 | +27.136% |
| 2026-07-06 | 18.07 | 18.62 | 18.07 | 18.62 | +4.113% | 491 | +21.674% |
| 2026-07-02 | 18.87 | 18.87 | 17.87 | 17.89 | -0.170% | 3,108 | +26.678% |
| 2026-07-01 | 18.12 | 18.29 | 17.92 | 17.92 | +1.844% | 2,248 | +26.463% |
| 2026-06-30 | 17.53 | 17.68 | 17.40 | 17.59 | -3.936% | 2,053 | +28.795% |
| 2026-06-29 | 18.39 | 18.39 | 17.59 | 18.32 | +6.812% | 3,681 | +23.725% |
| 2026-06-26 | 17.57 | 18.22 | 17.15 | 17.15 | -3.501% | 16,080 | +32.153% |
| 2026-06-25 | 18.53 | 18.53 | 17.74 | 17.77 | -3.738% | 4,050 | +27.527% |
| 2026-06-24 | 19.04 | 19.04 | 18.19 | 18.46 | -5.187% | 6,603 | +22.759% |
| 2026-06-23 | 19.64 | 20.07 | 19.43 | 19.47 | -2.772% | 45,528 | +16.392% |
| 2026-06-22 | 20.73 | 21.23 | 20.02 | 20.02 | -0.918% | 35,683 | +13.166% |
| 2026-06-18 | 20.20 | 20.41 | 20.00 | 20.21 | -0.920% | 39,541 | +12.127% |
| 2026-06-17 | 21.04 | 21.14 | 20.40 | 20.40 | -2.311% | 1,276 | +11.096% |
| 2026-06-16 | 21.22 | 21.51 | 20.88 | 20.88 | -1.827% | 5,383 | +8.528% |
| 2026-06-15 | 21.53 | 21.76 | 21.20 | 21.27 | +4.180% | 4,991 | +6.546% |
| 2026-06-12 | 20.30 | 20.64 | 20.30 | 20.42 | +2.554% | 1,666 | +10.999% |
| 2026-06-11 | 19.32 | 19.91 | 18.99 | 19.91 | +6.457% | 1,226 | +13.834% |
| 2026-06-10 | 19.72 | 19.72 | 18.70 | 18.70 | -3.653% | 2,038 | +21.184% |
| 2026-06-09 | 20.21 | 20.21 | 18.86 | 19.41 | -3.318% | 4,879 | +16.757% |
| 2026-06-08 | 19.86 | 20.37 | 19.86 | 20.08 | +5.409% | 22,461 | +12.884% |
| 2026-06-05 | 20.50 | 20.50 | 18.51 | 19.05 | -8.594% | 120,494 | +18.989% |
| 2026-06-04 | 20.88 | 21.01 | 20.71 | 20.84 | -1.415% | 14,721 | +8.763% |
| 2026-06-03 | 21.50 | 21.67 | 21.10 | 21.13 | -1.950% | 2,841 | +7.225% |
| 2026-06-02 | 22.36 | 22.36 | 21.51 | 21.55 | -4.755% | 5,030 | +5.133% |
| 2026-06-01 | 22.15 | 22.88 | 22.15 | 22.63 | -0.266% | 5,067 | +0.134% |
| 2026-05-29 | 22.33 | 22.75 | 21.95 | 22.69 | +0.865% | 3,495 | -0.132% |
| 2026-05-28 | 21.70 | 22.50 | 21.50 | 22.50 | +0.655% | 11,609 | +0.732% |
| 2026-05-27 | 22.03 | 22.35 | 22.02 | 22.35 | +0.734% | 4,552 | +1.391% |
| 2026-05-26 | 22.33 | 22.61 | 22.19 | 22.19 | +0.873% | 3,590 | +2.135% |
| 2026-05-22 | 22.17 | 22.42 | 22.00 | 22.00 | -0.712% | 2,350 | +3.027% |
| 2026-05-21 | 21.58 | 22.15 | 21.58 | 22.15 | +1.925% | 903 | +2.293% |
| 2026-05-20 | 22.00 | 22.09 | 21.73 | 21.73 | +2.721% | 994 | +4.263% |
| 2026-05-19 | 20.66 | 21.26 | 20.66 | 21.16 | -0.402% | 2,879 | +7.100% |
| 2026-05-18 | 21.58 | 21.58 | 20.84 | 21.24 | -3.640% | 1,529 | +6.669% |
| 2026-05-15 | 21.96 | 22.13 | 21.79 | 22.05 | -4.945% | 7,033 | +2.786% |
| 2026-05-14 | 22.40 | 23.27 | 22.28 | 23.19 | +2.693% | 4,539 | -2.296% |
| 2026-05-13 | 22.53 | 22.59 | 22.42 | 22.59 | -1.238% | 2,123 | +0.335% |
| 2026-05-12 | 22.22 | 22.87 | 22.15 | 22.87 | -4.234% | 10,291 | -0.907% |
| 2026-05-11 | 22.80 | 24.04 | 22.80 | 23.88 | +3.703% | 7,783 | -5.103% |
| 2026-05-08 | 22.52 | 23.03 | 22.52 | 23.03 | +2.145% | 2,651 | -1.589% |
| 2026-05-07 | 22.83 | 22.83 | 22.23 | 22.54 | -3.454% | 6,430 | +0.522% |
| 2026-05-06 | 23.13 | 23.35 | 22.90 | 23.35 | +4.426% | 5,421 | -2.950% |
| 2026-05-05 | 22.30 | 22.36 | 22.07 | 22.36 | +2.851% | 2,942 | +1.345% |
| 2026-05-04 | 21.56 | 21.82 | 21.56 | 21.74 | +1.593% | 11,043 | +4.235% |
| 2026-05-01 | 21.28 | 21.59 | 21.20 | 21.40 | +3.157% | 10,165 | +5.895% |
| 2026-04-30 | 20.06 | 20.75 | 19.97 | 20.75 | +5.546% | 1,747 | +9.238% |
| 2026-04-29 | 20.26 | 20.26 | 19.51 | 19.66 | -3.151% | 1,396 | +15.296% |
| 2026-04-28 | 20.11 | 20.39 | 20.11 | 20.29 | -2.613% | 2,679 | +11.664% |
| 2026-04-27 | 21.25 | 21.25 | 20.84 | 20.84 | -1.467% | 6,472 | +8.746% |
| 2026-04-24 | 21.79 | 21.79 | 21.15 | 21.15 | -1.149% | 1,526 | +7.151% |
| 2026-04-23 | 21.63 | 21.71 | 21.31 | 21.39 | -2.239% | 1,683 | +5.920% |
| 2026-04-22 | 21.78 | 22.51 | 20.00 | 21.89 | +5.574% | 16,671 | +3.548% |
| 2026-04-21 | 21.23 | 21.35 | 20.73 | 20.73 | -3.247% | 2,866 | +9.319% |
| 2026-04-20 | 21.24 | 21.43 | 20.76 | 21.43 | +0.181% | 6,823 | +5.770% |
| 2026-04-17 | 20.90 | 21.73 | 20.90 | 21.39 | +6.417% | 22,820 | +5.962% |
| 2026-04-16 | 19.64 | 20.10 | 19.26 | 20.10 | +1.998% | 4,144 | +12.762% |
| 2026-04-15 | 19.07 | 19.72 | 19.07 | 19.70 | +2.558% | 2,706 | +15.014% |
| 2026-04-14 | 19.45 | 19.68 | 19.21 | 19.21 | +3.960% | 3,157 | +17.956% |
| 2026-04-13 | 17.36 | 18.48 | 17.36 | 18.48 | +3.704% | 2,204 | +22.627% |
| 2026-04-10 | 17.76 | 17.88 | 17.72 | 17.82 | +0.877% | 5,938 | +27.169% |
| 2026-04-09 | 17.53 | 18.01 | 17.53 | 17.66 | -0.125% | 5,144 | +28.285% |
| 2026-04-08 | 17.70 | 17.71 | 17.46 | 17.69 | +6.919% | 5,858 | +28.124% |
| 2026-04-07 | 16.47 | 16.54 | 16.23 | 16.54 | -1.499% | 3,183 | +36.990% |
| 2026-04-06 | 16.45 | 16.95 | 16.45 | 16.79 | +2.760% | 2,102 | +34.936% |
| 2026-04-02 | 15.59 | 16.34 | 15.59 | 16.34 | -0.287% | 2,322 | +38.659% |
| 2026-04-01 | 16.48 | 16.78 | 16.37 | 16.39 | +0.082% | 2,598 | +38.262% |
| 2026-03-31 | 15.84 | 16.38 | 15.55 | 16.38 | +6.034% | 23,951 | +38.375% |
| 2026-03-30 | 16.36 | 16.36 | 15.07 | 15.45 | -4.009% | 8,835 | +46.724% |
| 2026-03-27 | 16.35 | 16.35 | 15.99 | 16.09 | -4.169% | 3,681 | +40.842% |
| 2026-03-26 | 17.50 | 17.60 | 16.77 | 16.79 | -4.509% | 5,458 | +34.970% |
| 2026-03-25 | 17.72 | 17.72 | 17.58 | 17.58 | +3.186% | 1,093 | +28.884% |
| 2026-03-24 | 17.60 | 17.65 | 16.82 | 17.04 | -2.851% | 13,644 | +32.990% |
| 2026-03-23 | 17.41 | 17.87 | 17.32 | 17.54 | +2.832% | 10,306 | +29.199% |
| 2026-03-20 | 17.82 | 17.82 | 17.04 | 17.06 | -4.783% | 3,033 | +32.857% |
| 2026-03-19 | 17.72 | 17.97 | 17.48 | 17.91 | -0.589% | 2,588 | +26.502% |
| 2026-03-18 | 18.75 | 18.75 | 17.99 | 18.02 | -6.097% | 11,798 | +25.757% |
| 2026-03-17 | 19.07 | 19.34 | 19.01 | 19.19 | +0.052% | 1,829 | +18.090% |
| 2026-03-16 | 19.14 | 19.36 | 19.10 | 19.18 | +3.844% | 2,996 | +18.152% |
| 2026-03-13 | 18.86 | 19.14 | 18.47 | 18.47 | +3.415% | 6,170 | +22.694% |
| 2026-03-12 | 17.69 | 18.26 | 17.69 | 17.86 | -3.259% | 5,122 | +26.884% |
| 2026-03-11 | 18.95 | 18.95 | 18.44 | 18.46 | -0.851% | 2,895 | +22.749% |
| 2026-03-10 | 18.72 | 18.87 | 18.58 | 18.62 | +5.317% | 1,975 | +21.705% |
| 2026-03-09 | 18.05 | 18.18 | 17.68 | 17.68 | -2.423% | 2,975 | +28.176% |
| 2026-03-06 | 18.49 | 18.65 | 18.12 | 18.12 | -4.842% | 7,206 | +25.070% |
| 2026-03-05 | 19.38 | 19.38 | 18.63 | 19.04 | -2.380% | 4,965 | +19.014% |
| 2026-03-04 | 18.78 | 19.60 | 18.78 | 19.51 | +8.123% | 16,859 | +16.181% |
| 2026-03-03 | 18.20 | 18.35 | 17.76 | 18.04 | -3.735% | 6,715 | +25.618% |
| 2026-03-02 | 18.09 | 18.98 | 18.09 | 18.74 | +4.053% | 23,293 | +20.926% |
| 2026-02-27 | 18.47 | 18.47 | 17.85 | 18.01 | -2.226% | 19,564 | +25.827% |
| 2026-02-26 | 18.79 | 18.79 | 18.12 | 18.42 | -1.576% | 7,012 | +23.027% |
| 2026-02-25 | 18.52 | 18.92 | 18.24 | 18.71 | +5.913% | 21,723 | +21.088% |
| 2026-02-24 | 17.01 | 17.72 | 17.01 | 17.67 | +3.697% | 105,580 | +28.248% |
| 2026-02-23 | 17.61 | 17.61 | 17.04 | 17.04 | -4.323% | 6,774 | +32.990% |
| 2026-02-20 | 18.01 | 18.36 | 17.48 | 17.81 | -0.508% | 55,966 | +27.240% |
| 2026-02-19 | 17.30 | 17.92 | 17.30 | 17.90 | +0.538% | 4,034 | +26.593% |
| 2026-02-18 | 18.01 | 18.11 | 17.66 | 17.81 | +0.368% | 3,422 | +27.275% |
| 2026-02-17 | 18.16 | 18.19 | 17.60 | 17.74 | -3.324% | 15,772 | +27.742% |
| 2026-02-13 | 17.85 | 19.64 | 17.76 | 18.35 | +4.380% | 23,053 | +23.496% |
| 2026-02-12 | 18.24 | 18.99 | 17.53 | 17.58 | -3.194% | 61,842 | +28.905% |
| 2026-02-11 | 18.61 | 18.69 | 17.96 | 18.16 | -3.915% | 20,427 | +24.788% |
| 2026-02-10 | 19.00 | 19.33 | 18.90 | 18.90 | -2.174% | 6,387 | +19.902% |
| 2026-02-09 | 18.73 | 19.45 | 18.67 | 19.32 | +1.099% | 9,427 | +17.296% |
| 2026-02-06 | 18.22 | 19.11 | 17.94 | 19.11 | +14.124% | 6,599 | +18.585% |
| 2026-02-05 | 18.28 | 18.36 | 16.74 | 16.75 | -12.742% | 17,038 | +35.333% |
| 2026-02-04 | 19.80 | 19.80 | 18.67 | 19.19 | -5.092% | 21,243 | +18.088% |
| 2026-02-03 | 20.76 | 20.91 | 19.51 | 20.22 | -3.022% | 10,469 | +12.075% |
| 2026-02-02 | 21.27 | 21.37 | 20.82 | 20.85 | -4.577% | 12,535 | +8.688% |
| 2026-01-30 | 21.80 | 22.34 | 21.54 | 21.85 | -2.124% | 7,454 | +3.714% |
| 2026-01-29 | 22.98 | 22.98 | 22.03 | 22.32 | -5.766% | 9,218 | +1.511% |
| 2026-01-28 | 23.87 | 23.89 | 23.56 | 23.69 | -0.920% | 4,884 | -4.341% |
| 2026-01-27 | 23.44 | 24.13 | 23.24 | 23.91 | +3.417% | 48,705 | -5.222% |
| 2026-01-26 | 23.43 | 23.77 | 23.05 | 23.12 | -3.247% | 34,968 | -1.983% |
| 2026-01-23 | 23.53 | 24.34 | 23.35 | 23.90 | -0.412% | 2,631 | -5.166% |
| 2026-01-22 | 23.97 | 24.12 | 23.64 | 23.99 | -1.337% | 6,798 | -5.557% |
| 2026-01-21 | 24.00 | 24.95 | 22.98 | 24.32 | +2.099% | 119,358 | -6.819% |
| 2026-01-20 | 24.05 | 24.54 | 23.71 | 23.82 | -6.848% | 27,651 | -4.864% |
| 2026-01-16 | 25.08 | 25.72 | 25.02 | 25.57 | +2.081% | 9,759 | -11.379% |
| 2026-01-15 | 25.57 | 25.73 | 25.05 | 25.05 | -3.341% | 6,174 | -9.535% |
| 2026-01-14 | 25.59 | 26.35 | 25.59 | 25.92 | +3.209% | 17,459 | -12.557% |
| 2026-01-13 | 24.87 | 25.21 | 24.71 | 25.11 | +1.455% | 4,701 | -9.751% |
| 2026-01-12 | 24.11 | 24.75 | 24.06 | 24.75 | +3.643% | 12,751 | -8.438% |
| 2026-01-09 | 24.65 | 24.65 | 23.88 | 23.88 | -2.550% | 5,186 | -5.103% |
| 2026-01-08 | 23.79 | 24.70 | 23.79 | 24.50 | +1.428% | 8,723 | -7.523% |
| 2026-01-07 | 24.37 | 24.43 | 24.13 | 24.16 | -1.105% | 3,609 | -6.202% |
| 2026-01-06 | 24.90 | 24.90 | 22.35 | 24.43 | -1.571% | 200,230 | -7.239% |
| 2026-01-05 | 23.76 | 24.86 | 23.76 | 24.82 | +8.733% | 10,447 | -8.697% |
| 2026-01-02 | 21.95 | 23.02 | 21.72 | 22.83 | +6.316% | 4,207 | -0.723% |
| 2025-12-31 | 21.82 | 21.84 | 21.43 | 21.47 | -1.557% | 32,524 | +5.547% |
| 2025-12-30 | 22.07 | 23.37 | 21.39 | 21.81 | -1.535% | 162,517 | +3.904% |
| 2025-12-29 | 22.79 | 23.21 | 21.30 | 22.15 | -2.211% | 65,998 | +2.309% |
| 2025-12-26 | 23.02 | 23.16 | 22.52 | 22.65 | -1.633% | 5,655 | +0.047% |
| 2025-12-24 | 22.91 | 23.03 | 22.58 | 23.03 | +0.248% | 11,425 | -1.587% |
| 2025-12-23 | 23.39 | 23.57 | 22.63 | 22.97 | -2.669% | 15,652 | -1.343% |
| 2025-12-22 | 24.40 | 24.71 | 23.59 | 23.60 | -1.027% | 50,677 | -3.977% |
| 2025-12-19 | 23.15 | 24.73 | 22.73 | 23.84 | +5.136% | 14,401 | -4.963% |
| 2025-12-18 | 23.18 | 23.64 | 22.66 | 22.68 | +0.572% | 6,881 | -0.082% |
| 2025-12-17 | 23.73 | 23.98 | 22.55 | 22.55 | -2.701% | 6,120 | +0.490% |
| 2025-12-16 | 22.72 | 23.51 | 22.72 | 23.18 | +1.121% | 8,364 | -2.224% |
| 2025-12-15 | 24.73 | 24.73 | 22.92 | 22.92 | -7.729% | 4,770 | -1.128% |
| 2025-12-12 | 25.73 | 26.21 | 24.84 | 24.84 | -4.076% | 8,429 | -8.770% |
| 2025-12-11 | 25.25 | 25.90 | 24.91 | 25.90 | -1.317% | 2,067 | -12.488% |
| 2025-12-10 | 25.71 | 26.49 | 25.71 | 26.24 | +0.233% | 6,467 | -13.641% |
| 2025-12-09 | 25.27 | 26.75 | 25.03 | 26.18 | +2.466% | 7,512 | -13.440% |
| 2025-12-08 | 25.46 | 25.94 | 24.91 | 25.55 | +0.694% | 8,071 | -11.305% |
| 2025-12-05 | 25.95 | 25.99 | 25.09 | 25.37 | -3.813% | 2,166 | -10.690% |
| 2025-12-04 | 25.79 | 26.49 | 25.79 | 26.38 | +0.771% | 3,763 | -14.096% |
| 2025-12-03 | 26.13 | 26.48 | 25.55 | 26.18 | +3.703% | 3,875 | -13.434% |
| 2025-12-02 | 25.89 | 26.71 | 25.24 | 25.24 | -2.782% | 32,452 | -10.228% |
| 2025-12-01 | 25.42 | 25.97 | 24.71 | 25.97 | -3.830% | 51,402 | -12.726% |
| 2025-11-28 | 26.35 | 27.76 | 26.35 | 27.00 | +5.274% | 68,317 | -16.069% |
| 2025-11-26 | 24.46 | 26.03 | 24.46 | 25.65 | +5.632% | 46,699 | -11.642% |
| 2025-11-25 | 24.02 | 24.91 | 23.53 | 24.28 | -0.776% | 33,816 | -6.666% |
| 2025-11-24 | 23.04 | 24.47 | 23.04 | 24.47 | +8.534% | 7,849 | -7.391% |
| 2025-11-21 | 23.02 | 23.02 | 21.69 | 22.55 | -1.675% | 10,001 | +0.512% |
| 2025-11-20 | 24.55 | 24.88 | 22.86 | 22.93 | -2.233% | 109,514 | -1.171% |
| 2025-11-19 | 24.57 | 24.72 | 23.19 | 23.45 | -5.809% | 7,026 | -3.378% |
| 2025-11-18 | 24.15 | 25.02 | 24.04 | 24.90 | +3.789% | 8,205 | -8.991% |
| 2025-11-17 | 24.78 | 25.20 | 23.45 | 23.99 | -4.515% | 39,670 | -5.542% |
| 2025-11-14 | 25.17 | 25.90 | 24.67 | 25.13 | -2.652% | 35,313 | -9.807% |
| 2025-11-13 | 27.50 | 27.67 | 25.36 | 25.81 | -8.846% | 69,772 | -12.199% |
| 2025-11-12 | 29.54 | 29.54 | 27.90 | 28.31 | -2.523% | 2,917 | -19.966% |
| 2025-11-11 | 29.85 | 29.85 | 28.78 | 29.05 | -5.100% | 12,578 | -21.985% |
| 2025-11-10 | 31.81 | 31.81 | 30.37 | 30.61 | +0.366% | 16,467 | -25.964% |
| 2025-11-07 | 29.50 | 30.50 | 28.80 | 30.50 | +0.253% | 12,204 | -25.693% |
| 2025-11-06 | 31.43 | 31.43 | 30.25 | 30.42 | -6.823% | 52,696 | -25.505% |
| 2025-11-05 | 32.08 | 32.90 | 31.75 | 32.65 | +3.369% | 16,267 | -30.588% |
| 2025-11-04 | 32.22 | 33.36 | 31.56 | 31.58 | -6.523% | 19,071 | -28.250% |
| 2025-11-03 | 34.37 | 34.86 | 33.00 | 33.79 | +0.126% | 21,486 | -32.931% |
| 2025-10-31 | 34.05 | 34.29 | 33.10 | 33.75 | +2.148% | 38,153 | -32.846% |
| 2025-10-30 | 34.15 | 34.15 | 33.04 | 33.04 | -4.767% | 8,361 | -31.404% |
| 2025-10-29 | 35.09 | 35.37 | 34.27 | 34.69 | -1.149% | 4,211 | -34.674% |
| 2025-10-28 | 36.47 | 36.74 | 35.09 | 35.09 | -4.047% | 7,849 | -35.425% |
| 2025-10-27 | 36.70 | 36.91 | 36.15 | 36.57 | +2.951% | 8,262 | -38.038% |
| 2025-10-24 | 36.17 | 36.17 | 35.02 | 35.52 | +5.075% | 4,932 | -36.210% |
| 2025-10-23 | 32.86 | 34.15 | 32.86 | 33.81 | +3.376% | 6,283 | -32.972% |
| 2025-10-22 | 34.59 | 34.64 | 32.04 | 32.71 | -7.349% | 7,893 | -30.710% |
| 2025-10-21 | 35.85 | 36.51 | 35.24 | 35.30 | -3.595% | 15,206 | -35.801% |
| 2025-10-20 | 36.14 | 37.77 | 36.14 | 36.62 | +4.937% | 25,239 | -38.110% |
| 2025-10-17 | 33.74 | 34.94 | 33.74 | 34.89 | -1.098% | 15,026 | -35.054% |
| 2025-10-16 | 37.91 | 37.91 | 35.27 | 35.28 | -8.097% | 32,157 | -35.767% |
| 2025-10-15 | 37.95 | 39.00 | 37.31 | 38.39 | +2.084% | 30,436 | -40.968% |
| 2025-10-14 | 35.19 | 38.05 | 35.11 | 37.60 | +1.406% | 9,906 | -39.738% |
| 2025-10-13 | 36.30 | 37.08 | 33.50 | 37.08 | +5.530% | 41,006 | -38.891% |
| 2025-10-10 | 37.10 | 38.50 | 35.00 | 35.14 | -5.158% | 16,639 | -35.512% |
| 2025-10-09 | 36.35 | 37.18 | 36.22 | 37.05 | -0.374% | 9,009 | -38.838% |
| 2025-10-08 | 36.40 | 37.36 | 36.33 | 37.19 | +1.789% | 6,986 | -39.067% |
| 2025-10-07 | 37.92 | 38.73 | 35.70 | 36.54 | -2.979% | 68,985 | -37.977% |
| 2025-10-06 | 37.13 | 38.04 | 37.13 | 37.66 | +4.116% | 14,042 | -39.824% |
| 2025-10-03 | 36.00 | 37.36 | 35.86 | 36.17 | +1.147% | 42,288 | -37.347% |
| 2025-10-02 | 35.49 | 35.87 | 35.04 | 35.76 | +4.567% | 19,452 | -36.629% |
| 2025-10-01 | 34.09 | 34.64 | 33.81 | 34.20 | +2.390% | 13,722 | -33.735% |
| 2025-09-30 | 33.20 | 33.58 | 33.07 | 33.40 | -0.447% | 8,875 | -32.151% |
| 2025-09-29 | 32.34 | 33.78 | 32.34 | 33.55 | +5.836% | 27,686 | -32.455% |
| 2025-09-26 | 31.71 | 31.92 | 31.08 | 31.70 | -0.032% | 10,331 | -28.513% |
| 2025-09-25 | 32.39 | 32.97 | 30.85 | 31.71 | -6.735% | 20,119 | -28.535% |
| 2025-09-24 | 33.91 | 34.80 | 33.91 | 34.00 | +0.980% | 16,850 | -33.349% |
| 2025-09-23 | 35.79 | 35.79 | 33.62 | 33.67 | -3.108% | 18,116 | -32.695% |
| 2025-09-22 | 34.02 | 34.83 | 33.39 | 34.75 | -0.322% | 9,326 | -34.787% |
| 2025-09-19 | 35.35 | 35.37 | 34.73 | 34.86 | -1.296% | 14,859 | -34.997% |
| 2025-09-18 | 34.98 | 35.83 | 34.69 | 35.32 | +3.034% | 48,255 | -35.839% |
| 2025-09-17 | 33.94 | 34.28 | 33.06 | 34.28 | +1.121% | 13,152 | -33.893% |
| 2025-09-16 | 32.50 | 33.90 | 32.19 | 33.90 | +3.322% | 18,135 | -33.152% |
| 2025-09-15 | 32.60 | 32.95 | 32.22 | 32.81 | +1.958% | 14,511 | -30.931% |
| 2025-09-12 | 31.48 | 32.18 | 31.10 | 32.18 | +1.868% | 4,257 | -29.579% |
| 2025-09-11 | 30.25 | 31.96 | 30.25 | 31.59 | +3.101% | 10,388 | -28.264% |
| 2025-09-10 | 30.24 | 31.25 | 30.24 | 30.64 | +2.881% | 14,615 | -26.039% |
| 2025-09-09 | 28.86 | 29.78 | 28.65 | 29.78 | +4.711% | 8,007 | -23.909% |
| 2025-09-08 | 28.12 | 28.53 | 28.05 | 28.44 | +0.680% | 29,497 | -20.324% |
| 2025-09-05 | 28.52 | 28.58 | 27.57 | 28.25 | +0.605% | 7,387 | -19.782% |
| 2025-09-04 | 28.69 | 28.69 | 28.06 | 28.08 | -3.296% | 11,495 | -19.297% |
| 2025-09-03 | 29.47 | 29.99 | 28.93 | 29.04 | -1.603% | 14,342 | -21.956% |
| 2025-09-02 | 29.05 | 30.02 | 28.51 | 29.51 | -0.270% | 7,027 | -23.207% |
| 2025-08-29 | 29.77 | 29.77 | 29.25 | 29.59 | -0.871% | 3,375 | -23.415% |
| 2025-08-28 | 30.20 | 30.65 | 29.79 | 29.85 | -0.500% | 11,151 | -24.082% |
| 2025-08-27 | 30.41 | 30.45 | 30.00 | 30.00 | -1.704% | 3,839 | -24.462% |
| 2025-08-26 | 29.80 | 30.69 | 29.80 | 30.52 | +2.796% | 19,609 | -25.749% |
| 2025-08-25 | 30.02 | 30.25 | 29.17 | 29.69 | -2.624% | 49,739 | -23.673% |
| 2025-08-22 | 29.00 | 30.85 | 28.92 | 30.49 | +4.885% | 93,858 | -25.676% |
| 2025-08-21 | 28.68 | 29.17 | 27.18 | 29.07 | -0.547% | 5,396 | -22.045% |
| 2025-08-20 | 28.73 | 29.23 | 27.94 | 29.23 | +1.037% | 14,875 | -22.472% |
| 2025-08-19 | 30.40 | 30.50 | 28.68 | 28.93 | -5.210% | 25,519 | -21.668% |
| 2025-08-18 | 29.41 | 30.70 | 29.41 | 30.52 | +0.759% | 12,781 | -25.749% |
| 2025-08-15 | 31.11 | 31.11 | 30.00 | 30.29 | -2.290% | 24,021 | -25.185% |
| 2025-08-14 | 30.95 | 31.00 | 30.08 | 31.00 | -1.179% | 33,175 | -26.898% |
| 2025-08-13 | 31.19 | 31.80 | 31.13 | 31.37 | +0.933% | 16,873 | -27.761% |
| 2025-08-12 | 31.13 | 31.30 | 30.92 | 31.08 | -0.289% | 11,463 | -27.087% |
| 2025-08-11 | 31.45 | 32.28 | 31.17 | 31.17 | +0.516% | 82,610 | -27.297% |
| 2025-08-08 | 31.73 | 31.73 | 30.80 | 31.01 | -1.743% | 15,288 | -26.922% |
| 2025-08-07 | 31.43 | 31.90 | 30.98 | 31.56 | +1.938% | 28,816 | -28.196% |
| 2025-08-06 | 30.35 | 31.07 | 30.27 | 30.96 | +0.978% | 13,285 | -26.804% |
| 2025-08-05 | 31.00 | 32.26 | 30.05 | 30.66 | -1.668% | 41,211 | -26.088% |
| 2025-08-04 | 31.34 | 31.34 | 30.37 | 31.18 | +2.938% | 29,873 | -27.320% |
| 2025-08-01 | 31.36 | 31.36 | 30.04 | 30.29 | -6.570% | 22,106 | -25.185% |
| 2025-07-31 | 32.77 | 33.00 | 32.07 | 32.42 | +1.028% | 6,846 | -30.100% |
| 2025-07-30 | 33.42 | 33.42 | 31.95 | 32.09 | -0.993% | 14,671 | -29.381% |
| 2025-07-29 | 34.13 | 34.13 | 32.21 | 32.41 | -3.305% | 13,799 | -30.083% |
| 2025-07-28 | 34.13 | 34.15 | 33.49 | 33.52 | -0.475% | 18,721 | -32.394% |
| 2025-07-25 | 33.89 | 33.89 | 33.15 | 33.68 | -3.218% | 37,888 | -32.715% |
| 2025-07-24 | 34.62 | 35.27 | 34.62 | 34.80 | -0.429% | 55,485 | -34.881% |
| 2025-07-23 | 35.27 | 36.17 | 34.49 | 34.95 | -2.016% | 25,448 | -35.160% |
| 2025-07-22 | 35.41 | 35.77 | 34.31 | 35.67 | +1.419% | 22,398 | -36.467% |
| 2025-07-21 | 36.80 | 36.90 | 35.11 | 35.17 | -1.512% | 31,190 | -35.566% |
| 2025-07-18 | 36.23 | 36.87 | 35.17 | 35.71 | -1.025% | 14,553 | -36.540% |
| 2025-07-17 | 35.84 | 36.40 | 35.52 | 36.08 | -0.387% | 31,904 | -37.191% |
| 2025-07-16 | 35.22 | 36.30 | 35.22 | 36.22 | +4.380% | 27,938 | -37.434% |
| 2025-07-15 | 35.50 | 36.04 | 34.50 | 34.70 | -3.638% | 42,151 | -34.693% |
| 2025-07-14 | 35.92 | 37.21 | 35.76 | 36.01 | +1.095% | 41,180 | -37.069% |
| 2025-07-11 | 36.29 | 36.42 | 35.31 | 35.62 | +1.222% | 139,129 | -36.380% |
| 2025-07-10 | 34.28 | 35.86 | 33.79 | 35.19 | +3.256% | 75,364 | -35.602% |
| 2025-07-09 | 33.70 | 34.08 | 32.56 | 34.08 | +2.620% | 43,652 | -33.505% |
| 2025-07-08 | 33.20 | 33.30 | 32.75 | 33.21 | +2.153% | 22,148 | -31.763% |
| 2025-07-07 | 33.48 | 33.48 | 32.27 | 32.51 | -3.417% | 31,689 | -30.294% |
| 2025-07-03 | 33.60 | 34.18 | 33.42 | 33.66 | +0.089% | 18,172 | -32.675% |
| 2025-07-02 | 31.68 | 33.65 | 31.17 | 33.63 | +7.892% | 156,351 | -32.615% |
| 2025-07-01 | 31.19 | 31.74 | 30.84 | 31.17 | -1.858% | 37,114 | -27.297% |
| 2025-06-30 | 30.53 | 31.99 | 30.34 | 31.76 | +5.267% | 47,708 | -28.648% |
| 2025-06-27 | 30.83 | 30.92 | 29.89 | 30.17 | -2.074% | 31,208 | -24.890% |
| 2025-06-26 | 30.80 | 30.96 | 30.12 | 30.81 | -0.420% | 38,810 | -26.448% |
| 2025-06-25 | 31.49 | 31.55 | 30.55 | 30.94 | +0.097% | 60,634 | -26.757% |
| 2025-06-24 | 30.70 | 30.94 | 29.54 | 30.91 | +3.413% | 60,733 | -26.686% |
| 2025-06-23 | 29.37 | 30.04 | 28.65 | 29.89 | -0.433% | 54,502 | -24.184% |
| 2025-06-20 | 32.03 | 32.03 | 29.93 | 30.02 | -1.282% | 68,749 | -24.512% |
| 2025-06-18 | 30.06 | 30.83 | 29.74 | 30.41 | +1.131% | 53,872 | -25.480% |
| 2025-06-17 | 31.43 | 31.43 | 29.60 | 30.07 | -4.509% | 128,152 | -24.638% |
| 2025-06-16 | 31.48 | 31.72 | 31.09 | 31.49 | +5.212% | 274,932 | -28.036% |
| 2025-06-13 | 29.76 | 30.15 | 29.39 | 29.93 | -2.634% | 28,153 | -24.285% |
| 2025-06-12 | 30.74 | 31.35 | 30.65 | 30.74 | -0.437% | 12,493 | -26.279% |
| 2025-06-11 | 31.69 | 31.69 | 30.58 | 30.87 | -1.985% | 23,088 | -26.601% |
| 2025-06-10 | 31.42 | 31.61 | 30.95 | 31.50 | 0.000% | 21,374 | -28.059% |
| 2025-06-09 | 31.63 | 31.75 | 30.77 | 31.50 | +1.492% | 85,875 | -28.059% |
| 2025-06-06 | 29.75 | 31.15 | 28.37 | 31.04 | +8.897% | 57,403 | -26.985% |
| 2025-06-05 | 30.10 | 30.10 | 28.34 | 28.50 | -3.910% | 14,881 | -20.489% |
| 2025-06-04 | 29.85 | 30.16 | 28.90 | 29.66 | +0.199% | 13,624 | -23.598% |
| 2025-06-03 | 28.61 | 30.21 | 28.50 | 29.60 | +5.483% | 31,345 | -23.446% |
| 2025-06-02 | 27.56 | 28.40 | 27.56 | 28.06 | +2.289% | 16,631 | -19.248% |
| 2025-05-30 | 28.40 | 28.40 | 27.10 | 27.44 | -2.689% | 18,420 | -17.400% |
| 2025-05-29 | 29.26 | 29.26 | 28.08 | 28.19 | -1.302% | 33,227 | -19.621% |
| 2025-05-28 | 30.40 | 30.68 | 28.55 | 28.57 | -5.974% | 53,041 | -20.667% |
| 2025-05-27 | 30.20 | 30.70 | 29.19 | 30.38 | +5.303% | 29,541 | -25.407% |
| 2025-05-23 | 29.27 | 30.00 | 28.52 | 28.85 | -6.209% | 123,757 | -21.451% |
| 2025-05-22 | 34.45 | 34.88 | 30.76 | 30.76 | -7.733% | 108,474 | -26.328% |
| 2025-05-21 | 30.20 | 35.00 | 29.75 | 33.34 | +9.990% | 207,434 | -32.025% |
| 2025-05-20 | 29.49 | 30.71 | 29.25 | 30.31 | +3.341% | 46,676 | -25.234% |
| 2025-05-19 | 28.57 | 29.38 | 28.18 | 29.33 | +2.208% | 52,721 | -22.736% |
| 2025-05-16 | 27.79 | 28.97 | 27.46 | 28.70 | +5.621% | 17,306 | -21.030% |
| 2025-05-15 | 28.02 | 28.02 | 26.72 | 27.17 | -3.693% | 28,348 | -16.591% |
| 2025-05-14 | 29.67 | 29.67 | 27.92 | 28.21 | -2.519% | 62,204 | -19.671% |
| 2025-05-13 | 28.36 | 28.96 | 27.99 | 28.94 | +2.658% | 23,863 | -21.695% |
| 2025-05-12 | 29.04 | 29.04 | 27.76 | 28.19 | +2.541% | 21,340 | -19.613% |
| 2025-05-09 | 27.50 | 28.14 | 26.72 | 27.49 | +2.087% | 10,090 | -17.571% |
| 2025-05-08 | 26.25 | 27.34 | 26.09 | 26.93 | +6.968% | 20,767 | -15.850% |
| 2025-05-07 | 25.42 | 25.45 | 24.95 | 25.18 | +0.422% | 9,516 | -9.987% |
| 2025-05-06 | 24.68 | 25.28 | 24.58 | 25.07 | -0.772% | 8,169 | -9.607% |
| 2025-05-05 | 25.43 | 25.47 | 24.70 | 25.27 | -4.425% | 47,593 | -10.305% |
| 2025-05-02 | 25.74 | 26.95 | 25.74 | 26.43 | +4.597% | 8,466 | -14.273% |
| 2025-05-01 | 25.11 | 25.93 | 24.81 | 25.27 | +4.606% | 15,484 | -10.332% |
| 2025-04-30 | 24.18 | 24.21 | 23.71 | 24.16 | -2.263% | 9,653 | -6.202% |
| 2025-04-29 | 24.98 | 25.02 | 24.49 | 24.72 | -0.597% | 25,483 | -8.325% |
| 2025-04-28 | 25.61 | 25.61 | 24.21 | 24.87 | -1.525% | 18,167 | -8.872% |
| 2025-04-25 | 26.03 | 26.03 | 24.96 | 25.25 | +2.325% | 20,350 | -10.263% |
| 2025-04-24 | 24.90 | 24.90 | 24.22 | 24.68 | +0.937% | 14,292 | -8.176% |
| 2025-04-23 | 24.93 | 25.13 | 24.19 | 24.45 | +4.131% | 17,421 | -7.315% |
| 2025-04-22 | 22.36 | 23.48 | 22.36 | 23.48 | +10.120% | 10,359 | -3.486% |
| 2025-04-21 | 21.96 | 21.96 | 21.18 | 21.32 | -1.553% | 15,441 | +6.281% |
| 2025-04-17 | 21.65 | 21.68 | 21.13 | 21.66 | +1.956% | 2,321 | +4.630% |
| 2025-04-16 | 21.23 | 21.56 | 21.10 | 21.24 | -0.880% | 4,363 | +6.677% |
| 2025-04-15 | 22.50 | 22.50 | 21.27 | 21.43 | -3.026% | 21,280 | +5.739% |
| 2025-04-14 | 22.10 | 22.57 | 21.79 | 22.10 | 0.000% | 8,729 | +2.540% |