TESL
Simplify Volt TSLA Revolution ETF
stockNYSEETF
Market OpenOct 5, 2026 11:43:32 AM EDT
14.22USD+1.102%(+0.15)4,873
TESL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.22 | 14.22 | 14.22 | 14.22 | +1.434% | 4,873 | 0.000% |
| 2026-10-02 | 13.77 | 14.19 | 13.77 | 14.02 | +4.545% | 2,966 | +1.434% |
| 2026-10-01 | 13.41 | 13.52 | 13.41 | 13.41 | +0.105% | 570 | +6.045% |
| 2026-09-30 | 12.94 | 13.48 | 12.94 | 13.40 | +0.198% | 6,688 | +6.156% |
| 2026-09-29 | 13.21 | 13.42 | 13.21 | 13.37 | -1.333% | 13,336 | +6.366% |
| 2026-09-28 | 15.00 | 15.00 | 13.47 | 13.55 | -4.511% | 9,622 | +4.949% |
| 2026-09-25 | 14.24 | 14.24 | 14.18 | 14.19 | -1.657% | 1,214 | +0.214% |
| 2026-09-24 | 13.04 | 14.55 | 13.04 | 14.43 | -0.176% | 1,074 | -1.446% |
| 2026-09-23 | 14.74 | 14.74 | 14.37 | 14.45 | -0.457% | 9,168 | -1.620% |
| 2026-09-22 | 14.62 | 14.62 | 14.39 | 14.52 | +1.106% | 2,587 | -2.069% |
| 2026-09-21 | 14.35 | 14.43 | 14.17 | 14.36 | +3.510% | 21,065 | -0.985% |
| 2026-09-18 | 13.71 | 13.87 | 13.71 | 13.87 | -0.794% | 784 | +2.490% |
| 2026-09-17 | 13.80 | 13.99 | 13.80 | 13.99 | +2.791% | 4,629 | +1.677% |
| 2026-09-16 | 13.79 | 13.79 | 13.61 | 13.61 | +0.379% | 451 | +4.514% |
| 2026-09-15 | 13.23 | 13.68 | 13.23 | 13.55 | -0.908% | 2,790 | +4.911% |
| 2026-09-14 | 13.69 | 13.81 | 13.59 | 13.68 | -2.082% | 1,347 | +3.958% |
| 2026-09-11 | 13.88 | 13.97 | 13.85 | 13.97 | +0.622% | 8,950 | +1.794% |
| 2026-09-10 | 14.08 | 14.09 | 13.88 | 13.88 | -1.396% | 1,104 | +2.427% |
| 2026-09-09 | 13.92 | 14.20 | 13.92 | 14.08 | -0.106% | 2,170 | +0.997% |
| 2026-09-08 | 13.54 | 14.09 | 13.54 | 14.09 | +3.744% | 3,145 | +0.890% |
| 2026-09-04 | 13.87 | 13.87 | 13.40 | 13.59 | -5.928% | 2,692 | +4.668% |
| 2026-09-03 | 13.86 | 14.81 | 13.86 | 14.44 | +5.877% | 5,807 | -1.537% |
| 2026-09-02 | 14.25 | 14.25 | 13.49 | 13.64 | -0.655% | 3,335 | +4.250% |
| 2026-09-01 | 13.49 | 13.74 | 13.49 | 13.73 | -2.967% | 1,688 | +3.567% |
| 2026-08-31 | 13.78 | 14.15 | 13.78 | 14.15 | +5.308% | 3,617 | +0.494% |
| 2026-08-28 | 13.45 | 13.45 | 13.40 | 13.44 | -1.748% | 848 | +5.828% |
| 2026-08-27 | 13.50 | 13.68 | 13.46 | 13.68 | +3.031% | 1,979 | +3.978% |
| 2026-08-26 | 13.22 | 13.29 | 13.22 | 13.27 | -1.676% | 860 | +7.129% |
| 2026-08-25 | 13.51 | 13.79 | 13.13 | 13.50 | +0.131% | 3,618 | +5.333% |
| 2026-08-24 | 13.54 | 13.79 | 13.48 | 13.48 | -3.851% | 2,632 | +5.472% |
| 2026-08-21 | 13.44 | 14.21 | 13.44 | 14.02 | +5.626% | 1,103 | +1.410% |
| 2026-08-20 | 13.22 | 13.28 | 13.22 | 13.28 | -2.160% | 918 | +7.115% |
| 2026-08-19 | 13.49 | 13.62 | 13.49 | 13.57 | +4.395% | 2,185 | +4.802% |
| 2026-08-18 | 13.02 | 13.08 | 12.99 | 13.00 | -1.439% | 4,612 | +9.407% |
| 2026-08-17 | 13.23 | 13.46 | 13.19 | 13.19 | -0.907% | 4,272 | +7.833% |
| 2026-08-14 | 13.66 | 13.71 | 13.27 | 13.31 | -0.105% | 11,019 | +6.855% |
| 2026-08-13 | 12.85 | 13.37 | 12.81 | 13.32 | +4.283% | 5,711 | +6.743% |
| 2026-08-12 | 13.27 | 13.27 | 12.59 | 12.77 | -1.546% | 7,331 | +11.315% |
| 2026-08-11 | 13.25 | 13.25 | 12.85 | 12.98 | +0.098% | 9,911 | +9.594% |
| 2026-08-10 | 12.75 | 12.96 | 12.75 | 12.96 | +0.555% | 9,759 | +9.701% |
| 2026-08-07 | 12.76 | 13.10 | 12.74 | 12.89 | +3.057% | 12,989 | +10.310% |
| 2026-08-06 | 12.49 | 12.59 | 12.30 | 12.51 | -1.524% | 6,433 | +13.682% |
| 2026-08-05 | 12.99 | 12.99 | 12.53 | 12.70 | -2.008% | 8,493 | +11.949% |
| 2026-08-04 | 12.54 | 13.12 | 12.47 | 12.96 | +4.790% | 7,920 | +9.701% |
| 2026-08-03 | 12.10 | 12.61 | 12.10 | 12.37 | +2.231% | 5,384 | +14.956% |
| 2026-07-31 | 11.59 | 12.15 | 11.59 | 12.10 | +1.778% | 10,724 | +17.521% |
| 2026-07-30 | 11.87 | 11.94 | 11.87 | 11.89 | +3.150% | 1,790 | +19.610% |
| 2026-07-29 | 11.67 | 11.83 | 11.53 | 11.53 | -2.474% | 9,350 | +23.378% |
| 2026-07-28 | 12.10 | 12.10 | 11.70 | 11.82 | -0.801% | 5,712 | +20.325% |
| 2026-07-27 | 12.70 | 12.70 | 11.68 | 11.91 | -1.249% | 19,454 | +19.361% |
| 2026-07-24 | 12.50 | 12.50 | 11.91 | 12.06 | -3.138% | 19,590 | +17.870% |
| 2026-07-23 | 13.37 | 13.85 | 12.35 | 12.45 | -13.819% | 20,718 | +14.172% |
| 2026-07-22 | 14.54 | 14.68 | 14.45 | 14.45 | -1.630% | 6,889 | -1.606% |
| 2026-07-21 | 14.59 | 14.87 | 14.56 | 14.69 | +2.170% | 1,414 | -3.210% |
| 2026-07-20 | 14.51 | 14.55 | 14.35 | 14.38 | -3.019% | 2,040 | -1.110% |
| 2026-07-17 | 14.77 | 14.91 | 14.77 | 14.83 | -2.087% | 3,424 | -4.096% |
| 2026-07-16 | 15.19 | 15.33 | 15.13 | 15.14 | -2.761% | 3,546 | -6.097% |
| 2026-07-15 | 15.71 | 15.71 | 15.45 | 15.57 | -0.473% | 2,407 | -8.690% |
| 2026-07-14 | 15.53 | 15.65 | 15.52 | 15.65 | +1.200% | 705 | -9.122% |
| 2026-07-13 | 15.57 | 15.68 | 15.46 | 15.46 | -4.331% | 2,754 | -8.031% |
| 2026-07-10 | 15.57 | 16.31 | 15.57 | 16.16 | +1.341% | 3,216 | -12.014% |
| 2026-07-09 | 15.42 | 16.09 | 15.42 | 15.95 | +2.659% | 6,053 | -10.834% |
| 2026-07-08 | 15.46 | 15.53 | 15.35 | 15.53 | -1.743% | 1,894 | -8.463% |
| 2026-07-07 | 16.23 | 16.23 | 15.81 | 15.81 | -4.112% | 1,245 | -10.058% |
| 2026-07-06 | 15.45 | 16.49 | 15.24 | 16.49 | +6.620% | 20,152 | -13.757% |
| 2026-07-02 | 16.41 | 16.41 | 15.41 | 15.46 | -7.792% | 39,786 | -8.047% |
| 2026-07-01 | 16.26 | 17.02 | 16.26 | 16.77 | +0.737% | 2,436 | -15.212% |
| 2026-06-30 | 16.27 | 16.70 | 16.26 | 16.65 | +2.594% | 2,446 | -14.587% |
| 2026-06-29 | 14.38 | 16.34 | 14.38 | 16.23 | +8.677% | 7,486 | -12.372% |
| 2026-06-26 | 14.67 | 15.10 | 14.67 | 14.93 | +1.476% | 3,761 | -4.769% |
| 2026-06-25 | 14.90 | 14.90 | 14.58 | 14.71 | -0.745% | 9,222 | -3.363% |
| 2026-06-24 | 15.40 | 15.40 | 14.65 | 14.83 | -2.023% | 3,084 | -4.084% |
| 2026-06-23 | 16.12 | 16.12 | 15.01 | 15.13 | -6.800% | 2,396 | -6.024% |
| 2026-06-22 | 15.49 | 16.67 | 15.49 | 16.24 | +0.130% | 12,524 | -12.414% |
| 2026-06-18 | 15.62 | 16.21 | 15.54 | 16.21 | +2.204% | 13,948 | -12.301% |
| 2026-06-17 | 16.18 | 16.23 | 15.78 | 15.86 | -2.874% | 4,855 | -10.368% |
| 2026-06-16 | 15.95 | 16.68 | 15.95 | 16.33 | -1.837% | 9,002 | -12.944% |
| 2026-06-15 | 16.27 | 16.80 | 16.27 | 16.64 | +2.400% | 10,002 | -14.543% |
| 2026-06-12 | 16.83 | 16.83 | 15.59 | 16.25 | +1.360% | 9,172 | -12.492% |
| 2026-06-11 | 15.33 | 16.21 | 15.33 | 16.03 | +4.457% | 7,408 | -11.302% |
| 2026-06-10 | 16.31 | 16.31 | 15.25 | 15.35 | -3.632% | 5,616 | -7.349% |
| 2026-06-09 | 16.70 | 16.70 | 15.46 | 15.93 | -3.195% | 9,013 | -10.714% |
| 2026-06-08 | 16.08 | 16.55 | 16.08 | 16.45 | +4.130% | 5,355 | -13.567% |
| 2026-06-05 | 16.60 | 17.37 | 15.70 | 15.80 | -8.356% | 11,586 | -9.997% |
| 2026-06-04 | 16.60 | 17.39 | 16.60 | 17.24 | -0.654% | 5,237 | -17.517% |
| 2026-06-03 | 16.79 | 17.82 | 16.79 | 17.35 | -2.627% | 24,685 | -18.057% |
| 2026-06-02 | 18.05 | 18.05 | 17.44 | 17.82 | +0.661% | 13,483 | -20.209% |
| 2026-06-01 | 17.99 | 18.09 | 17.69 | 17.70 | -2.979% | 11,910 | -19.682% |
| 2026-05-29 | 18.32 | 18.47 | 18.07 | 18.25 | -1.978% | 7,204 | -22.075% |
| 2026-05-28 | 17.69 | 18.70 | 17.69 | 18.62 | +0.843% | 10,024 | -23.616% |
| 2026-05-27 | 18.30 | 18.79 | 18.20 | 18.46 | +4.063% | 6,449 | -22.972% |
| 2026-05-26 | 17.51 | 18.15 | 17.51 | 17.74 | +0.681% | 16,480 | -19.842% |
| 2026-05-22 | 17.57 | 17.96 | 17.46 | 17.62 | +1.346% | 13,471 | -19.296% |
| 2026-05-21 | 17.75 | 17.75 | 17.07 | 17.39 | -1.466% | 6,467 | -18.210% |
| 2026-05-20 | 17.26 | 17.64 | 17.09 | 17.64 | +3.585% | 2,448 | -19.409% |
| 2026-05-19 | 16.70 | 17.12 | 16.63 | 17.03 | -1.926% | 6,951 | -16.520% |
| 2026-05-18 | 17.97 | 18.04 | 16.84 | 17.37 | -3.265% | 7,816 | -18.128% |
| 2026-05-15 | 18.21 | 18.37 | 17.95 | 17.95 | -5.025% | 8,933 | -20.801% |
| 2026-05-14 | 19.09 | 19.30 | 18.90 | 18.90 | -1.229% | 21,953 | -24.780% |
| 2026-05-13 | 19.43 | 19.56 | 18.48 | 19.14 | +2.063% | 27,319 | -25.705% |
| 2026-05-12 | 19.87 | 19.87 | 17.86 | 18.75 | -4.904% | 37,896 | -24.172% |
| 2026-05-11 | 18.45 | 19.72 | 18.21 | 19.72 | +5.979% | 24,610 | -27.890% |
| 2026-05-08 | 18.50 | 18.88 | 18.27 | 18.61 | +3.375% | 17,352 | -23.579% |
| 2026-05-07 | 17.79 | 18.06 | 17.56 | 18.00 | +5.510% | 41,227 | -21.000% |
| 2026-05-06 | 14.65 | 17.68 | 14.65 | 17.06 | +21.776% | 124,128 | -16.647% |
| 2026-05-05 | 14.11 | 14.43 | 14.00 | 14.01 | +0.089% | 9,450 | +1.504% |
| 2026-05-04 | 14.04 | 14.18 | 13.80 | 14.00 | -0.293% | 14,289 | +1.594% |
| 2026-05-01 | 13.80 | 14.20 | 13.61 | 14.04 | +3.149% | 15,333 | +1.296% |
| 2026-04-30 | 13.40 | 13.71 | 13.17 | 13.61 | +1.563% | 40,375 | +4.486% |
| 2026-04-29 | 13.38 | 13.40 | 13.25 | 13.40 | +0.236% | 12,947 | +6.119% |
| 2026-04-28 | 13.52 | 13.72 | 13.29 | 13.37 | -2.563% | 10,409 | +6.370% |
| 2026-04-27 | 13.58 | 13.72 | 13.00 | 13.72 | +2.120% | 48,483 | +3.644% |
| 2026-04-24 | 13.22 | 13.76 | 13.22 | 13.44 | +0.338% | 23,530 | +5.841% |
| 2026-04-23 | 13.07 | 13.75 | 13.07 | 13.39 | -3.391% | 16,552 | +6.199% |
| 2026-04-22 | 13.99 | 13.99 | 13.70 | 13.86 | +0.189% | 22,956 | +2.597% |
| 2026-04-21 | 13.66 | 14.11 | 13.65 | 13.83 | -0.188% | 9,469 | +2.791% |
| 2026-04-20 | 14.07 | 14.30 | 13.86 | 13.86 | -3.482% | 14,826 | +2.597% |
| 2026-04-17 | 13.96 | 14.68 | 13.96 | 14.36 | +3.569% | 38,590 | -0.975% |
| 2026-04-16 | 14.34 | 14.34 | 13.63 | 13.87 | -1.056% | 18,653 | +2.560% |
| 2026-04-15 | 13.10 | 14.19 | 13.10 | 14.01 | +7.646% | 31,943 | +1.476% |
| 2026-04-14 | 12.74 | 13.20 | 12.74 | 13.02 | +3.628% | 13,703 | +9.235% |
| 2026-04-13 | 12.50 | 12.74 | 12.50 | 12.56 | +0.175% | 9,336 | +13.199% |
| 2026-04-10 | 12.50 | 12.55 | 12.23 | 12.54 | +2.787% | 9,357 | +13.397% |
| 2026-04-09 | 12.37 | 12.40 | 12.02 | 12.20 | -1.533% | 13,158 | +16.557% |
| 2026-04-08 | 13.01 | 13.01 | 12.28 | 12.39 | -0.721% | 14,072 | +14.770% |
| 2026-04-07 | 12.41 | 12.57 | 12.14 | 12.48 | -2.347% | 533,973 | +13.942% |
| 2026-04-06 | 13.36 | 13.36 | 12.45 | 12.78 | -2.294% | 12,061 | +11.268% |
| 2026-04-02 | 12.53 | 13.33 | 12.53 | 13.08 | -4.211% | 12,098 | +8.716% |
| 2026-04-01 | 13.76 | 13.80 | 13.53 | 13.65 | +1.941% | 8,324 | +4.138% |
| 2026-03-31 | 12.80 | 13.62 | 12.80 | 13.39 | +4.567% | 3,836 | +6.159% |
| 2026-03-30 | 13.15 | 13.38 | 12.81 | 12.81 | -4.474% | 19,255 | +11.007% |
| 2026-03-27 | 13.63 | 13.63 | 13.07 | 13.41 | -2.188% | 14,561 | +6.040% |
| 2026-03-26 | 13.97 | 14.01 | 13.53 | 13.71 | -2.332% | 8,225 | +3.720% |
| 2026-03-25 | 14.13 | 14.45 | 13.99 | 14.04 | +1.054% | 4,793 | +1.301% |
| 2026-03-24 | 13.82 | 14.04 | 13.82 | 13.89 | +0.368% | 2,741 | +2.368% |
| 2026-03-23 | 13.64 | 14.00 | 13.64 | 13.84 | +2.065% | 8,059 | +2.746% |
| 2026-03-20 | 13.81 | 13.81 | 13.40 | 13.56 | -2.317% | 13,698 | +4.867% |
| 2026-03-19 | 14.24 | 14.24 | 13.73 | 13.88 | -3.599% | 17,025 | +2.437% |
| 2026-03-18 | 14.43 | 14.69 | 14.24 | 14.40 | +0.348% | 5,289 | -1.250% |
| 2026-03-17 | 14.26 | 14.55 | 14.23 | 14.35 | -1.239% | 22,220 | -0.906% |
| 2026-03-16 | 14.55 | 14.75 | 14.40 | 14.53 | +0.554% | 7,710 | -2.134% |
| 2026-03-13 | 14.45 | 14.60 | 14.34 | 14.45 | -0.482% | 4,460 | -1.592% |
| 2026-03-12 | 14.76 | 14.76 | 14.44 | 14.52 | -3.135% | 5,302 | -2.066% |
| 2026-03-11 | 15.00 | 15.00 | 14.82 | 14.99 | +2.688% | 7,717 | -5.137% |
| 2026-03-10 | 14.62 | 14.83 | 14.60 | 14.60 | +0.389% | 2,410 | -2.587% |
| 2026-03-09 | 14.50 | 14.54 | 14.00 | 14.54 | -1.014% | 9,264 | -2.208% |
| 2026-03-06 | 14.78 | 14.78 | 14.53 | 14.69 | -2.067% | 3,618 | -3.199% |
| 2026-03-05 | 14.82 | 15.02 | 14.82 | 15.00 | +0.402% | 3,473 | -5.200% |
| 2026-03-04 | 14.72 | 15.02 | 14.72 | 14.94 | +3.618% | 3,684 | -4.819% |
| 2026-03-03 | 14.69 | 14.69 | 14.22 | 14.42 | -2.841% | 11,826 | -1.376% |
| 2026-03-02 | 14.34 | 14.98 | 14.34 | 14.84 | -0.403% | 6,737 | -4.178% |
| 2026-02-27 | 14.96 | 14.96 | 14.71 | 14.90 | -1.191% | 2,707 | -4.564% |
| 2026-02-26 | 15.42 | 15.42 | 14.98 | 15.08 | -2.775% | 1,762 | -5.700% |
| 2026-02-25 | 15.18 | 15.51 | 15.18 | 15.51 | +2.647% | 25,234 | -8.317% |
| 2026-02-24 | 14.74 | 15.13 | 14.74 | 15.11 | +0.599% | 4,978 | -5.890% |
| 2026-02-23 | 15.20 | 15.20 | 14.57 | 15.02 | -1.792% | 14,189 | -5.326% |
| 2026-02-20 | 15.00 | 15.40 | 15.00 | 15.29 | +0.289% | 2,395 | -7.022% |
| 2026-02-19 | 14.92 | 15.44 | 14.90 | 15.25 | -0.587% | 24,143 | -6.754% |
| 2026-02-18 | 15.37 | 15.46 | 15.24 | 15.34 | +0.855% | 26,425 | -7.301% |
| 2026-02-17 | 15.44 | 15.44 | 14.91 | 15.21 | -1.744% | 8,852 | -6.509% |
| 2026-02-13 | 15.40 | 15.64 | 15.40 | 15.48 | -0.418% | 2,857 | -8.140% |
| 2026-02-12 | 16.04 | 16.05 | 15.48 | 15.54 | -2.521% | 4,668 | -8.524% |
| 2026-02-11 | 16.30 | 16.30 | 15.77 | 15.95 | +0.612% | 8,015 | -10.830% |
| 2026-02-10 | 15.63 | 15.99 | 15.63 | 15.85 | +1.603% | 7,346 | -10.284% |
| 2026-02-09 | 15.44 | 15.82 | 15.35 | 15.60 | +1.430% | 9,665 | -8.846% |
| 2026-02-06 | 15.09 | 15.56 | 15.09 | 15.38 | +3.639% | 10,932 | -7.542% |
| 2026-02-05 | 14.61 | 15.03 | 14.59 | 14.84 | -2.561% | 9,547 | -4.178% |
| 2026-02-04 | 15.87 | 15.87 | 14.96 | 15.23 | -3.424% | 16,756 | -6.632% |
| 2026-02-03 | 16.08 | 16.08 | 15.49 | 15.77 | -0.253% | 13,090 | -9.829% |
| 2026-02-02 | 15.74 | 15.99 | 15.42 | 15.81 | -2.648% | 12,491 | -10.057% |
| 2026-01-30 | 15.98 | 16.64 | 15.79 | 16.24 | +3.577% | 26,440 | -12.438% |
| 2026-01-29 | 16.19 | 16.19 | 15.60 | 15.68 | -3.750% | 32,328 | -9.306% |
| 2026-01-28 | 16.48 | 16.58 | 16.29 | 16.29 | 0.000% | 23,804 | -12.707% |
| 2026-01-27 | 16.48 | 16.57 | 16.27 | 16.29 | -0.184% | 4,125 | -12.707% |
| 2026-01-26 | 16.90 | 16.90 | 16.32 | 16.32 | -3.088% | 17,710 | -12.868% |
| 2026-01-23 | 17.00 | 17.00 | 16.75 | 16.84 | -0.731% | 6,528 | -15.558% |
| 2026-01-22 | 16.61 | 16.99 | 16.48 | 16.96 | +3.692% | 27,166 | -16.175% |
| 2026-01-21 | 16.03 | 16.42 | 15.85 | 16.36 | +2.893% | 21,167 | -13.081% |
| 2026-01-20 | 16.28 | 16.51 | 15.71 | 15.90 | -4.479% | 29,465 | -10.566% |
| 2026-01-16 | 16.90 | 17.01 | 16.55 | 16.65 | -0.167% | 25,516 | -14.572% |
| 2026-01-15 | 16.70 | 16.99 | 16.67 | 16.67 | +0.201% | 9,233 | -14.715% |
| 2026-01-14 | 16.85 | 16.85 | 16.52 | 16.64 | -2.060% | 11,072 | -14.543% |
| 2026-01-13 | 17.20 | 17.22 | 16.92 | 16.99 | -1.278% | 26,386 | -16.304% |
| 2026-01-12 | 16.89 | 17.42 | 16.78 | 17.21 | +0.702% | 26,151 | -17.374% |
| 2026-01-09 | 16.75 | 17.19 | 16.61 | 17.09 | +3.325% | 22,043 | -16.793% |
| 2026-01-08 | 16.47 | 16.65 | 16.34 | 16.54 | -0.518% | 6,243 | -14.027% |
| 2026-01-07 | 17.00 | 17.00 | 16.63 | 16.63 | -0.799% | 20,860 | -14.472% |
| 2026-01-06 | 17.16 | 17.16 | 16.50 | 16.76 | -2.970% | 31,896 | -15.155% |
| 2026-01-05 | 17.20 | 17.79 | 17.00 | 17.27 | +2.999% | 42,201 | -17.675% |
| 2026-01-02 | 17.59 | 17.59 | 16.65 | 16.77 | -2.783% | 84,206 | -15.206% |
| 2025-12-31 | 17.37 | 17.45 | 17.24 | 17.25 | -1.765% | 42,824 | -17.565% |
| 2025-12-30 | 17.79 | 17.87 | 17.32 | 17.56 | -1.237% | 128,727 | -19.021% |
| 2025-12-29 | 18.29 | 18.29 | 17.64 | 17.78 | -2.996% | 12,170 | -20.022% |
| 2025-12-26 | 18.79 | 18.88 | 18.30 | 18.33 | -2.400% | 14,166 | -22.419% |
| 2025-12-24 | 18.78 | 18.98 | 18.31 | 18.78 | +1.789% | 31,245 | -24.281% |
| 2025-12-23 | 18.86 | 18.95 | 18.45 | 18.45 | -27.522% | 81,988 | -22.927% |
| 2025-12-22 | 25.55 | 26.20 | 25.34 | 25.46 | +1.852% | 29,300 | -44.139% |
| 2025-12-19 | 25.28 | 25.36 | 24.32 | 24.99 | -0.743% | 42,659 | -43.104% |
| 2025-12-18 | 24.68 | 25.60 | 24.68 | 25.18 | +5.356% | 24,726 | -43.527% |
| 2025-12-17 | 25.52 | 25.74 | 23.70 | 23.90 | -6.509% | 17,503 | -40.502% |
| 2025-12-16 | 23.86 | 25.62 | 23.86 | 25.56 | +3.967% | 7,825 | -44.375% |
| 2025-12-15 | 24.39 | 24.84 | 24.39 | 24.59 | +2.708% | 11,348 | -42.168% |
| 2025-12-12 | 23.63 | 24.08 | 23.30 | 23.94 | +0.800% | 9,776 | -40.602% |
| 2025-12-11 | 23.65 | 23.75 | 23.15 | 23.75 | -1.872% | 10,261 | -40.126% |
| 2025-12-10 | 23.78 | 24.51 | 23.50 | 24.20 | +1.779% | 10,472 | -41.247% |
| 2025-12-09 | 23.32 | 24.14 | 23.27 | 23.78 | +2.148% | 6,466 | -40.202% |
| 2025-12-08 | 23.99 | 24.03 | 23.11 | 23.28 | -4.629% | 9,350 | -38.918% |
| 2025-12-05 | 24.49 | 24.57 | 24.19 | 24.41 | +0.253% | 12,186 | -41.745% |
| 2025-12-04 | 24.15 | 24.40 | 23.90 | 24.35 | +1.325% | 11,570 | -41.598% |
| 2025-12-03 | 23.10 | 24.07 | 23.10 | 24.03 | +4.530% | 20,156 | -40.824% |
| 2025-12-02 | 23.29 | 23.29 | 22.95 | 22.99 | -0.156% | 5,003 | -38.144% |
| 2025-12-01 | 22.88 | 23.38 | 22.84 | 23.02 | -0.853% | 9,335 | -38.240% |
| 2025-11-28 | 23.02 | 23.31 | 22.97 | 23.22 | +0.861% | 7,608 | -38.767% |
| 2025-11-26 | 23.00 | 23.11 | 22.56 | 23.02 | -0.136% | 24,673 | -38.240% |
| 2025-11-25 | 22.72 | 23.06 | 22.07 | 23.06 | +0.886% | 18,602 | -38.324% |
| 2025-11-24 | 21.50 | 23.02 | 21.50 | 22.85 | +8.687% | 28,535 | -37.777% |
| 2025-11-21 | 21.77 | 22.14 | 20.80 | 21.03 | -4.220% | 40,382 | -32.372% |
| 2025-11-20 | 22.88 | 23.45 | 21.95 | 21.95 | -1.854% | 6,108 | -35.226% |
| 2025-11-19 | 22.62 | 22.69 | 22.21 | 22.37 | +0.080% | 6,147 | -36.427% |
| 2025-11-18 | 22.40 | 22.71 | 21.95 | 22.35 | -1.155% | 16,870 | -36.376% |
| 2025-11-17 | 22.41 | 23.33 | 22.41 | 22.61 | +0.378% | 39,630 | -37.111% |
| 2025-11-14 | 21.93 | 22.90 | 21.92 | 22.53 | +0.072% | 21,297 | -36.873% |
| 2025-11-13 | 23.70 | 23.70 | 22.00 | 22.51 | -6.699% | 46,948 | -36.828% |
| 2025-11-12 | 24.99 | 24.99 | 24.00 | 24.13 | -2.005% | 10,761 | -41.060% |
| 2025-11-11 | 24.61 | 24.62 | 24.26 | 24.62 | -1.404% | 14,513 | -42.242% |
| 2025-11-10 | 24.91 | 25.18 | 24.48 | 24.97 | +2.614% | 64,978 | -43.053% |
| 2025-11-07 | 25.69 | 25.69 | 23.79 | 24.33 | -11.350% | 40,269 | -41.564% |
| 2025-11-06 | 28.50 | 28.50 | 26.87 | 27.45 | -3.528% | 52,977 | -48.197% |
| 2025-11-05 | 28.00 | 28.70 | 27.25 | 28.45 | +3.792% | 11,414 | -50.024% |
| 2025-11-04 | 28.15 | 28.53 | 27.40 | 27.41 | -5.544% | 22,082 | -48.129% |
| 2025-11-03 | 28.32 | 29.46 | 28.32 | 29.02 | +2.774% | 19,173 | -51.005% |
| 2025-10-31 | 27.92 | 28.35 | 27.48 | 28.24 | +3.225% | 11,265 | -49.646% |
| 2025-10-30 | 28.40 | 28.40 | 27.36 | 27.36 | -4.753% | 13,132 | -48.022% |
| 2025-10-29 | 29.45 | 29.54 | 28.28 | 28.72 | -0.905% | 10,791 | -50.493% |
| 2025-10-28 | 29.00 | 29.37 | 28.62 | 28.99 | +1.831% | 22,375 | -50.941% |
| 2025-10-27 | 27.56 | 28.62 | 27.56 | 28.46 | +5.698% | 8,781 | -50.043% |
| 2025-10-24 | 27.50 | 27.78 | 26.90 | 26.93 | -4.374% | 13,930 | -47.196% |
| 2025-10-23 | 27.28 | 28.21 | 26.06 | 28.16 | +1.733% | 28,875 | -49.506% |
| 2025-10-22 | 28.11 | 28.11 | 26.82 | 27.68 | -2.068% | 20,177 | -48.631% |
| 2025-10-21 | 28.38 | 28.73 | 28.25 | 28.27 | -1.603% | 17,758 | -49.693% |
| 2025-10-20 | 28.23 | 28.99 | 28.10 | 28.73 | +2.816% | 7,629 | -50.499% |
| 2025-10-17 | 27.14 | 28.01 | 27.14 | 27.94 | +1.667% | 13,450 | -49.105% |
| 2025-10-16 | 28.28 | 28.28 | 27.30 | 27.48 | -1.064% | 6,174 | -48.257% |
| 2025-10-15 | 27.67 | 28.31 | 27.38 | 27.78 | +1.526% | 23,996 | -48.808% |
| 2025-10-14 | 26.92 | 27.83 | 26.73 | 27.36 | -2.390% | 19,977 | -48.026% |
| 2025-10-13 | 27.69 | 28.03 | 27.08 | 28.03 | +4.082% | 25,243 | -49.269% |
| 2025-10-10 | 27.78 | 27.95 | 26.77 | 26.93 | -3.022% | 21,699 | -47.198% |
| 2025-10-09 | 27.88 | 27.88 | 27.36 | 27.77 | -0.963% | 50,458 | -48.794% |
| 2025-10-08 | 28.16 | 28.16 | 27.60 | 28.04 | +0.502% | 67,308 | -49.287% |
| 2025-10-07 | 29.19 | 29.56 | 27.72 | 27.90 | -4.517% | 31,480 | -49.032% |
| 2025-10-06 | 28.53 | 29.22 | 28.39 | 29.22 | +3.801% | 30,455 | -51.335% |
| 2025-10-03 | 29.81 | 29.81 | 27.06 | 28.15 | -2.595% | 49,398 | -49.485% |
| 2025-10-02 | 32.84 | 32.84 | 28.88 | 28.90 | -7.550% | 29,730 | -50.796% |
| 2025-10-01 | 29.90 | 31.34 | 29.44 | 31.26 | +5.005% | 27,996 | -54.511% |
| 2025-09-30 | 29.37 | 29.77 | 28.51 | 29.77 | +0.642% | 17,437 | -52.234% |
| 2025-09-29 | 29.88 | 30.12 | 29.25 | 29.58 | +1.930% | 21,828 | -51.927% |
| 2025-09-26 | 28.59 | 29.05 | 28.25 | 29.02 | +2.544% | 17,688 | -50.999% |
| 2025-09-25 | 30.81 | 30.81 | 28.00 | 28.30 | -8.147% | 46,590 | -49.753% |
| 2025-09-24 | 30.36 | 30.85 | 30.00 | 30.81 | +4.264% | 19,191 | -53.846% |
| 2025-09-23 | 31.17 | 31.17 | 29.51 | 29.55 | -3.871% | 28,053 | -51.878% |
| 2025-09-22 | 30.00 | 31.23 | 30.00 | 30.74 | +2.689% | 20,870 | -53.741% |
| 2025-09-19 | 30.21 | 30.22 | 29.60 | 29.93 | +1.924% | 13,112 | -52.497% |
| 2025-09-18 | 30.59 | 30.59 | 29.37 | 29.37 | -1.866% | 15,504 | -51.583% |
| 2025-09-17 | 29.74 | 30.11 | 28.77 | 29.93 | +0.600% | 18,242 | -52.487% |
| 2025-09-16 | 29.74 | 29.75 | 29.04 | 29.75 | +2.870% | 17,709 | -52.202% |
| 2025-09-15 | 29.34 | 32.00 | 28.47 | 28.92 | +3.510% | 77,930 | -50.830% |
| 2025-09-12 | 25.86 | 28.03 | 25.86 | 27.94 | +6.680% | 34,483 | -49.104% |
| 2025-09-11 | 24.50 | 26.19 | 24.50 | 26.19 | +5.955% | 9,735 | -45.704% |
| 2025-09-10 | 24.82 | 25.24 | 24.59 | 24.72 | +0.725% | 7,974 | -42.471% |
| 2025-09-09 | 24.94 | 24.94 | 24.52 | 24.54 | -0.243% | 2,920 | -42.054% |
| 2025-09-08 | 25.63 | 25.63 | 24.45 | 24.60 | -0.639% | 21,981 | -42.195% |
| 2025-09-05 | 25.37 | 25.37 | 24.53 | 24.76 | +2.476% | 6,828 | -42.564% |
| 2025-09-04 | 23.34 | 24.16 | 23.34 | 24.16 | +2.416% | 4,115 | -41.142% |
| 2025-09-03 | 24.24 | 24.61 | 23.59 | 23.59 | -0.422% | 21,329 | -39.720% |
| 2025-09-02 | 24.00 | 24.15 | 23.63 | 23.69 | -2.590% | 9,963 | -39.975% |
| 2025-08-29 | 25.01 | 25.01 | 24.04 | 24.32 | -3.639% | 8,802 | -41.530% |
| 2025-08-28 | 24.99 | 25.32 | 24.82 | 25.24 | -0.401% | 8,076 | -43.658% |
| 2025-08-27 | 26.00 | 26.00 | 25.34 | 25.34 | -1.577% | 10,878 | -43.883% |
| 2025-08-26 | 24.45 | 25.75 | 24.45 | 25.75 | +2.778% | 20,702 | -44.768% |
| 2025-08-25 | 24.46 | 25.47 | 24.02 | 25.05 | +5.683% | 137,174 | -43.234% |
| 2025-08-22 | 23.26 | 23.81 | 23.21 | 23.70 | +1.122% | 42,093 | -40.008% |
| 2025-08-21 | 24.07 | 24.07 | 23.24 | 23.44 | +0.128% | 12,041 | -39.334% |
| 2025-08-20 | 23.82 | 24.13 | 22.95 | 23.41 | -1.721% | 28,959 | -39.257% |
| 2025-08-19 | 24.39 | 24.82 | 23.77 | 23.82 | -2.815% | 65,001 | -40.302% |
| 2025-08-18 | 24.41 | 24.58 | 24.34 | 24.51 | +0.657% | 10,758 | -41.983% |
| 2025-08-15 | 24.91 | 25.00 | 24.27 | 24.35 | -1.775% | 20,388 | -41.602% |
| 2025-08-14 | 24.99 | 25.10 | 24.45 | 24.79 | -1.822% | 66,595 | -42.638% |
| 2025-08-13 | 25.43 | 26.25 | 25.09 | 25.25 | -0.434% | 24,317 | -43.683% |
| 2025-08-12 | 25.02 | 25.40 | 24.20 | 25.36 | +1.684% | 43,507 | -43.927% |
| 2025-08-11 | 24.71 | 25.85 | 24.71 | 24.94 | +3.528% | 45,343 | -42.983% |
| 2025-08-08 | 23.01 | 24.50 | 23.01 | 24.09 | +4.739% | 21,467 | -40.971% |
| 2025-08-07 | 23.03 | 23.23 | 22.61 | 23.00 | +0.481% | 8,980 | -38.174% |
| 2025-08-06 | 22.35 | 22.96 | 22.13 | 22.89 | +3.506% | 10,819 | -37.877% |
| 2025-08-05 | 22.74 | 22.74 | 21.45 | 22.11 | -0.698% | 8,957 | -35.699% |
| 2025-08-04 | 21.53 | 22.33 | 21.53 | 22.27 | +2.156% | 39,329 | -36.147% |
| 2025-08-01 | 22.00 | 22.09 | 21.58 | 21.80 | -4.428% | 62,099 | -34.771% |
| 2025-07-31 | 23.74 | 23.74 | 22.61 | 22.81 | -0.697% | 39,161 | -37.659% |
| 2025-07-30 | 23.00 | 24.48 | 22.95 | 22.97 | -1.204% | 17,320 | -38.093% |
| 2025-07-29 | 23.66 | 23.66 | 23.15 | 23.25 | -2.146% | 12,540 | -38.839% |
| 2025-07-28 | 22.83 | 24.06 | 22.83 | 23.76 | +2.746% | 40,674 | -40.152% |
| 2025-07-25 | 22.40 | 23.61 | 22.40 | 23.13 | +2.314% | 16,116 | -38.508% |
| 2025-07-24 | 22.67 | 22.94 | 22.26 | 22.60 | -8.308% | 70,245 | -37.085% |
| 2025-07-23 | 24.52 | 24.66 | 24.26 | 24.65 | +0.736% | 9,875 | -42.312% |
| 2025-07-22 | 23.97 | 24.70 | 23.85 | 24.47 | +0.998% | 90,694 | -41.888% |
| 2025-07-21 | 25.05 | 25.05 | 24.13 | 24.23 | -0.623% | 43,659 | -41.308% |
| 2025-07-18 | 23.34 | 24.53 | 23.34 | 24.38 | +4.502% | 47,654 | -41.674% |
| 2025-07-17 | 23.66 | 23.72 | 23.31 | 23.33 | -0.934% | 16,128 | -39.048% |
| 2025-07-16 | 22.27 | 23.92 | 22.27 | 23.55 | +3.769% | 19,666 | -39.618% |
| 2025-07-15 | 24.50 | 24.50 | 22.56 | 22.69 | -2.582% | 7,653 | -37.342% |
| 2025-07-14 | 23.80 | 23.80 | 22.86 | 23.30 | +1.103% | 47,142 | -38.960% |
| 2025-07-11 | 22.97 | 23.14 | 22.50 | 23.04 | +0.330% | 82,404 | -38.287% |
| 2025-07-10 | 21.80 | 23.00 | 21.80 | 22.97 | +3.685% | 18,680 | -38.083% |
| 2025-07-09 | 22.75 | 22.75 | 21.84 | 22.15 | +0.123% | 26,370 | -35.801% |
| 2025-07-08 | 24.20 | 24.20 | 22.12 | 22.12 | -0.464% | 14,609 | -35.722% |
| 2025-07-07 | 22.99 | 23.86 | 22.00 | 22.23 | -9.571% | 78,874 | -36.020% |
| 2025-07-03 | 23.42 | 24.72 | 23.42 | 24.58 | +2.410% | 11,966 | -42.144% |
| 2025-07-02 | 23.04 | 24.01 | 22.96 | 24.00 | +3.375% | 29,178 | -40.750% |
| 2025-07-01 | 23.72 | 23.72 | 22.36 | 23.22 | -4.003% | 15,476 | -38.750% |
| 2025-06-30 | 24.02 | 24.50 | 23.82 | 24.18 | +0.077% | 33,260 | -41.202% |
| 2025-06-27 | 24.33 | 24.89 | 23.65 | 24.17 | -0.199% | 16,812 | -41.157% |
| 2025-06-26 | 24.54 | 24.55 | 23.98 | 24.21 | +0.648% | 31,346 | -41.274% |
| 2025-06-25 | 25.00 | 25.00 | 23.80 | 24.06 | -4.159% | 21,399 | -40.894% |
| 2025-06-24 | 26.67 | 26.67 | 24.85 | 25.10 | -3.246% | 102,248 | -43.352% |
| 2025-06-23 | 24.00 | 26.68 | 23.68 | 25.94 | +13.121% | 80,220 | -45.191% |
| 2025-06-20 | 23.30 | 23.70 | 22.79 | 22.94 | -1.184% | 10,912 | -37.999% |
| 2025-06-18 | 23.32 | 23.45 | 22.99 | 23.21 | +1.068% | 7,657 | -38.733% |
| 2025-06-17 | 24.29 | 24.29 | 22.64 | 22.96 | -2.984% | 26,167 | -38.079% |
| 2025-06-16 | 24.33 | 24.33 | 23.45 | 23.67 | +0.406% | 20,244 | -39.927% |
| 2025-06-13 | 22.91 | 24.15 | 22.89 | 23.58 | +2.131% | 25,906 | -39.683% |
| 2025-06-12 | 23.00 | 24.00 | 23.00 | 23.08 | -2.731% | 32,978 | -38.397% |
| 2025-06-11 | 24.58 | 25.03 | 23.53 | 23.73 | +0.509% | 46,506 | -40.079% |
| 2025-06-10 | 22.50 | 23.72 | 22.50 | 23.61 | +5.849% | 44,920 | -39.775% |
| 2025-06-09 | 21.50 | 22.39 | 20.42 | 22.31 | +2.030% | 46,927 | -36.252% |
| 2025-06-06 | 22.01 | 22.39 | 21.21 | 21.86 | -1.215% | 178,085 | -34.958% |
| 2025-06-05 | 21.55 | 22.32 | 21.55 | 22.13 | -1.943% | 89,244 | -35.748% |
| 2025-06-04 | 23.99 | 23.99 | 22.25 | 22.57 | -4.644% | 59,067 | -36.996% |
| 2025-06-03 | 24.05 | 24.46 | 23.64 | 23.67 | -1.557% | 21,589 | -39.922% |
| 2025-06-02 | 24.50 | 24.83 | 23.01 | 24.04 | -1.770% | 25,500 | -40.857% |
| 2025-05-30 | 25.38 | 26.23 | 24.42 | 24.48 | -5.513% | 43,280 | -41.904% |
| 2025-05-29 | 26.19 | 27.00 | 25.60 | 25.91 | +0.718% | 33,741 | -45.107% |
| 2025-05-28 | 26.75 | 26.77 | 25.72 | 25.72 | -2.574% | 46,052 | -44.713% |
| 2025-05-27 | 25.80 | 26.58 | 25.15 | 26.40 | +7.138% | 87,659 | -46.136% |
| 2025-05-23 | 24.95 | 24.95 | 24.13 | 24.64 | -1.721% | 28,364 | -42.291% |
| 2025-05-22 | 24.88 | 25.45 | 24.84 | 25.07 | +0.697% | 13,745 | -43.284% |
| 2025-05-21 | 25.12 | 25.77 | 24.90 | 24.90 | -2.519% | 21,115 | -42.889% |
| 2025-05-20 | 25.15 | 26.19 | 25.15 | 25.54 | -1.013% | 11,945 | -44.328% |
| 2025-05-19 | 25.65 | 26.01 | 25.00 | 25.80 | -3.176% | 18,093 | -44.892% |
| 2025-05-16 | 25.69 | 26.72 | 25.69 | 26.65 | +2.860% | 14,972 | -46.642% |
| 2025-05-15 | 26.20 | 26.28 | 25.06 | 25.91 | -1.772% | 20,778 | -45.115% |
| 2025-05-14 | 26.04 | 26.80 | 25.30 | 26.38 | +4.626% | 39,892 | -46.088% |
| 2025-05-13 | 23.30 | 25.57 | 23.03 | 25.21 | +8.973% | 73,155 | -43.594% |
| 2025-05-12 | 23.05 | 23.30 | 22.37 | 23.13 | +9.124% | 29,717 | -38.533% |
| 2025-05-09 | 20.40 | 21.67 | 20.32 | 21.20 | +9.391% | 21,473 | -32.925% |
| 2025-05-08 | 19.71 | 19.91 | 19.34 | 19.38 | +1.519% | 16,846 | -26.625% |
| 2025-05-07 | 19.72 | 19.72 | 18.91 | 19.09 | -0.676% | 67,918 | -25.511% |
| 2025-05-06 | 19.22 | 19.44 | 19.14 | 19.22 | -3.076% | 44,461 | -26.015% |
| 2025-05-05 | 21.50 | 21.50 | 19.33 | 19.83 | -4.017% | 46,407 | -28.290% |
| 2025-05-02 | 19.75 | 21.51 | 19.75 | 20.66 | +4.396% | 21,110 | -31.171% |
| 2025-05-01 | 20.48 | 21.11 | 19.79 | 19.79 | -0.503% | 28,732 | -28.146% |
| 2025-04-30 | 20.00 | 20.00 | 18.51 | 19.89 | -5.600% | 28,059 | -28.507% |
| 2025-04-29 | 21.51 | 21.51 | 19.68 | 21.07 | +2.931% | 13,833 | -32.511% |
| 2025-04-28 | 21.11 | 21.20 | 19.00 | 20.47 | +0.049% | 52,642 | -30.532% |
| 2025-04-25 | 18.29 | 20.60 | 18.00 | 20.46 | +14.686% | 34,141 | -30.499% |
| 2025-04-24 | 17.11 | 17.84 | 16.51 | 17.84 | +5.127% | 53,068 | -20.291% |
| 2025-04-23 | 16.96 | 17.74 | 16.38 | 16.97 | +5.012% | 16,792 | -16.205% |
| 2025-04-22 | 15.50 | 16.20 | 15.50 | 16.16 | +3.590% | 10,425 | -12.005% |
| 2025-04-21 | 16.11 | 16.11 | 15.29 | 15.60 | -3.286% | 15,124 | -8.846% |
| 2025-04-17 | 16.70 | 16.70 | 15.97 | 16.13 | -1.630% | 9,517 | -11.841% |
| 2025-04-16 | 17.02 | 17.02 | 15.95 | 16.40 | -3.659% | 7,983 | -13.278% |
| 2025-04-15 | 16.27 | 17.36 | 16.27 | 17.02 | 0.000% | 6,270 | -16.451% |