ADTN
ADTRAN Holdings, Inc. Common Stock
stockNASDAQ
Market OpenNov 13, 2026 1:28:02 PM EST
4.78USD-1.543%(-0.08)927,428
Pre-marketNov 13, 2026 8:48:30 AM EST
4.95USD+1.852%(+0.09)
ADTN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 4.9300 | 4.9300 | 4.7400 | 4.7800 | -1.646% | 927,428 | 0.000% |
| 2026-11-12 | 4.5700 | 4.9000 | 4.5500 | 4.8600 | +3.625% | 2,278,924 | -1.646% |
| 2026-11-11 | 4.5000 | 4.7299 | 4.5000 | 4.6900 | +6.349% | 1,636,902 | +1.919% |
| 2026-11-10 | 4.5600 | 4.6600 | 4.3416 | 4.4100 | +2.797% | 2,922,617 | +8.390% |
| 2026-11-09 | 4.1300 | 4.3399 | 4.0500 | 4.2900 | +6.188% | 3,173,095 | +11.422% |
| 2026-11-06 | 4.3100 | 4.3500 | 3.9200 | 4.0400 | -2.179% | 3,152,475 | +18.317% |
| 2026-11-05 | 4.5900 | 4.6100 | 4.0300 | 4.1300 | -12.685% | 3,948,596 | +15.738% |
| 2026-11-04 | 5.0100 | 5.2200 | 4.5825 | 4.7300 | -6.522% | 4,238,902 | +1.057% |
| 2026-11-03 | 6.1800 | 6.2000 | 5.0250 | 5.0600 | -19.427% | 4,406,542 | -5.534% |
| 2026-11-02 | 6.5900 | 6.6000 | 6.2800 | 6.2800 | -3.828% | 1,876,708 | -23.885% |
| 2026-10-30 | 6.6700 | 6.8200 | 6.3516 | 6.5300 | -5.908% | 1,168,561 | -26.799% |
| 2026-10-29 | 6.8700 | 6.9700 | 6.8100 | 6.9400 | -0.287% | 1,144,122 | -31.124% |
| 2026-10-28 | 6.9000 | 6.9800 | 6.7700 | 6.9600 | +1.163% | 1,577,245 | -31.322% |
| 2026-10-27 | 6.6250 | 6.9500 | 6.5700 | 6.8800 | +5.038% | 1,666,738 | -30.523% |
| 2026-10-26 | 6.4500 | 6.6700 | 6.3800 | 6.5500 | +1.866% | 2,027,914 | -27.023% |
| 2026-10-23 | 6.4500 | 6.5100 | 6.3750 | 6.4300 | -0.310% | 1,006,314 | -25.661% |
| 2026-10-22 | 6.5500 | 6.6050 | 6.4000 | 6.4500 | -3.587% | 1,150,160 | -25.891% |
| 2026-10-21 | 6.6700 | 6.7600 | 6.5650 | 6.6900 | +1.672% | 1,017,501 | -28.550% |
| 2026-10-20 | 6.4000 | 6.6350 | 6.3600 | 6.5800 | +2.333% | 1,958,972 | -27.356% |
| 2026-10-19 | 6.4700 | 6.5400 | 6.3150 | 6.4300 | +1.902% | 1,013,542 | -25.661% |
| 2026-10-16 | 6.5000 | 6.5500 | 6.2850 | 6.3100 | -3.369% | 1,125,880 | -24.247% |
| 2026-10-15 | 6.5000 | 6.5500 | 6.3500 | 6.5300 | -1.657% | 1,377,135 | -26.799% |
| 2026-10-14 | 6.9000 | 6.9000 | 6.5600 | 6.6400 | -4.598% | 1,724,412 | -28.012% |
| 2026-10-13 | 6.9600 | 7.0200 | 6.8000 | 6.9600 | -0.996% | 1,218,706 | -31.322% |
| 2026-10-12 | 7.4100 | 7.4100 | 7.0050 | 7.0300 | -5.764% | 1,241,644 | -32.006% |
| 2026-10-09 | 7.6000 | 7.7500 | 7.3650 | 7.4600 | -0.401% | 870,974 | -35.925% |
| 2026-10-08 | 7.5700 | 7.7400 | 7.3200 | 7.4900 | -3.479% | 1,836,536 | -36.182% |
| 2026-10-07 | 7.5000 | 7.9086 | 7.4700 | 7.7600 | +1.837% | 2,217,216 | -38.402% |
| 2026-10-06 | 7.2000 | 7.6350 | 7.1700 | 7.6200 | +6.573% | 2,556,469 | -37.270% |
| 2026-10-05 | 7.1200 | 7.1800 | 6.9500 | 7.1500 | +1.563% | 1,782,046 | -33.147% |
| 2026-10-02 | 7.1900 | 7.2500 | 6.9300 | 7.0400 | -0.424% | 2,638,064 | -32.102% |
| 2026-10-01 | 6.9100 | 7.1600 | 6.7850 | 7.0700 | +3.438% | 1,863,645 | -32.390% |
| 2026-09-30 | 6.9300 | 6.9350 | 6.7300 | 6.8350 | -0.509% | 1,856,555 | -30.066% |
| 2026-09-29 | 6.8600 | 6.9100 | 6.7600 | 6.8700 | +1.029% | 1,161,673 | -30.422% |
| 2026-09-28 | 7.0800 | 7.0900 | 6.7610 | 6.8000 | -4.628% | 1,855,498 | -29.706% |
| 2026-09-25 | 6.9800 | 7.1800 | 6.8824 | 7.1300 | +2.812% | 1,602,255 | -32.959% |
| 2026-09-24 | 7.0600 | 7.0800 | 6.8400 | 6.9350 | -2.461% | 1,278,891 | -31.074% |
| 2026-09-23 | 7.2900 | 7.3069 | 7.0650 | 7.1100 | -2.469% | 994,544 | -32.771% |
| 2026-09-22 | 7.1800 | 7.3400 | 7.0850 | 7.2900 | +1.110% | 1,245,325 | -34.431% |
| 2026-09-21 | 7.3100 | 7.3100 | 7.1000 | 7.2100 | +0.139% | 1,498,426 | -33.703% |
| 2026-09-18 | 7.2100 | 7.2500 | 7.1000 | 7.2000 | +1.408% | 3,699,913 | -33.611% |
| 2026-09-17 | 7.2850 | 7.3300 | 7.0800 | 7.1000 | +0.141% | 1,829,740 | -32.676% |
| 2026-09-16 | 7.1900 | 7.3150 | 6.9600 | 7.0900 | +0.141% | 1,248,846 | -32.581% |
| 2026-09-15 | 7.1500 | 7.2050 | 7.0000 | 7.0800 | +0.568% | 1,860,672 | -32.486% |
| 2026-09-14 | 7.3500 | 7.3850 | 7.0150 | 7.0400 | -6.631% | 1,646,223 | -32.102% |
| 2026-09-11 | 7.3300 | 7.6100 | 7.2850 | 7.5400 | +5.014% | 1,525,329 | -36.605% |
| 2026-09-10 | 7.0650 | 7.3850 | 7.0203 | 7.1800 | -0.278% | 1,408,196 | -33.426% |
| 2026-09-09 | 7.4700 | 7.5600 | 7.1650 | 7.2000 | -5.013% | 1,665,410 | -33.611% |
| 2026-09-08 | 7.1800 | 7.6400 | 7.1200 | 7.5800 | +6.761% | 2,300,575 | -36.939% |
| 2026-09-04 | 7.2100 | 7.3300 | 7.0410 | 7.1000 | -0.699% | 1,644,221 | -32.676% |
| 2026-09-03 | 7.5300 | 7.5300 | 7.1200 | 7.1500 | -4.920% | 1,102,445 | -33.147% |
| 2026-09-02 | 7.5000 | 7.6100 | 7.4300 | 7.5200 | +0.669% | 1,180,528 | -36.436% |
| 2026-09-01 | 7.6600 | 7.7000 | 7.4400 | 7.4700 | -3.613% | 1,477,300 | -36.011% |
| 2026-08-31 | 7.7300 | 7.7750 | 7.5400 | 7.7500 | +0.389% | 1,711,823 | -38.323% |
| 2026-08-28 | 7.7500 | 7.8400 | 7.5750 | 7.7200 | -0.899% | 1,560,590 | -38.083% |
| 2026-08-27 | 7.9500 | 8.0400 | 7.6600 | 7.7900 | -1.517% | 1,546,490 | -38.639% |
| 2026-08-26 | 8.0000 | 8.0500 | 7.8637 | 7.9100 | -1.372% | 1,540,377 | -39.570% |
| 2026-08-25 | 7.9000 | 8.0400 | 7.7900 | 8.0200 | +4.021% | 1,899,188 | -40.399% |
| 2026-08-24 | 7.6000 | 7.7300 | 7.4600 | 7.7100 | -0.772% | 1,408,188 | -38.003% |
| 2026-08-21 | 7.9000 | 7.9000 | 7.6300 | 7.7700 | -1.145% | 1,220,748 | -38.481% |
| 2026-08-20 | 8.0400 | 8.1650 | 7.7700 | 7.8600 | -1.873% | 1,374,214 | -39.186% |
| 2026-08-19 | 8.2200 | 8.2200 | 7.8100 | 8.0100 | -1.111% | 1,333,207 | -40.325% |
| 2026-08-18 | 8.2700 | 8.4700 | 7.8700 | 8.1000 | -6.412% | 2,900,488 | -40.988% |
| 2026-08-17 | 8.6000 | 8.7265 | 8.4000 | 8.6550 | +3.036% | 2,159,603 | -44.772% |
| 2026-08-14 | 8.0400 | 8.4460 | 8.0300 | 8.4000 | +4.089% | 2,073,656 | -43.095% |
| 2026-08-13 | 8.0700 | 8.3600 | 8.0150 | 8.0700 | -1.103% | 1,975,030 | -40.768% |
| 2026-08-12 | 8.0700 | 8.2950 | 7.9900 | 8.1600 | +5.155% | 2,081,196 | -41.422% |
| 2026-08-11 | 7.7300 | 7.9100 | 7.6200 | 7.7600 | +1.704% | 2,024,697 | -38.402% |
| 2026-08-10 | 7.9600 | 8.2000 | 7.6100 | 7.6300 | +0.926% | 2,452,828 | -37.353% |
| 2026-08-07 | 7.6400 | 7.7200 | 7.4000 | 7.5600 | +0.867% | 1,564,176 | -36.772% |
| 2026-08-06 | 7.9100 | 8.0400 | 7.4800 | 7.4950 | -5.247% | 2,322,749 | -36.224% |
| 2026-08-05 | 8.5400 | 8.6300 | 7.8850 | 7.9100 | -9.703% | 2,938,938 | -39.570% |
| 2026-08-04 | 8.9880 | 9.2005 | 8.6200 | 8.7600 | -1.129% | 5,014,052 | -45.434% |
| 2026-08-03 | 8.4200 | 8.9350 | 8.4025 | 8.8600 | +4.113% | 3,499,754 | -46.050% |
| 2026-07-31 | 8.7100 | 8.7600 | 8.3400 | 8.5100 | +1.069% | 3,324,238 | -43.831% |
| 2026-07-30 | 8.4300 | 8.8250 | 8.2000 | 8.4200 | +1.080% | 6,274,102 | -43.230% |
| 2026-07-29 | 8.9400 | 9.0420 | 8.1900 | 8.3300 | -7.547% | 2,601,337 | -42.617% |
| 2026-07-28 | 9.2700 | 9.2800 | 8.4700 | 9.0100 | -5.158% | 2,210,245 | -46.948% |
| 2026-07-27 | 9.8000 | 9.8600 | 9.2600 | 9.5000 | -3.553% | 1,864,536 | -49.684% |
| 2026-07-24 | 10.1700 | 10.2200 | 9.7900 | 9.8500 | -2.956% | 2,001,489 | -51.472% |
| 2026-07-23 | 10.2333 | 10.6400 | 10.0850 | 10.1500 | -2.871% | 1,967,762 | -52.906% |
| 2026-07-22 | 9.6300 | 10.4700 | 9.2600 | 10.4500 | -13.921% | 5,339,452 | -54.258% |
| 2026-07-21 | 11.9500 | 12.1800 | 11.7600 | 12.1400 | +4.655% | 1,576,273 | -60.626% |
| 2026-07-20 | 11.8200 | 11.9100 | 11.4600 | 11.6000 | -0.429% | 927,036 | -58.793% |
| 2026-07-17 | 11.2900 | 11.9500 | 11.2400 | 11.6500 | -0.512% | 1,137,990 | -58.970% |
| 2026-07-16 | 11.5000 | 11.8000 | 11.3800 | 11.7100 | -1.431% | 1,807,966 | -59.180% |
| 2026-07-15 | 12.6000 | 12.8000 | 11.7300 | 11.8800 | -5.714% | 1,653,372 | -59.764% |
| 2026-07-14 | 12.7400 | 12.9002 | 12.5000 | 12.6000 | +1.368% | 910,477 | -62.063% |
| 2026-07-13 | 13.1500 | 13.4400 | 12.3400 | 12.4300 | -7.515% | 2,119,227 | -61.545% |
| 2026-07-10 | 13.4400 | 13.5050 | 13.2000 | 13.4400 | -0.739% | 711,872 | -64.435% |
| 2026-07-09 | 13.1700 | 13.6585 | 13.0150 | 13.5400 | +5.206% | 830,021 | -64.697% |
| 2026-07-08 | 12.4800 | 13.0100 | 12.4500 | 12.8700 | +2.632% | 1,967,914 | -62.859% |
| 2026-07-07 | 12.4800 | 12.8000 | 12.3000 | 12.5400 | -2.715% | 1,692,015 | -61.882% |
| 2026-07-06 | 12.9100 | 13.3400 | 12.7900 | 12.8900 | +1.416% | 955,821 | -62.917% |
| 2026-07-02 | 13.7200 | 13.7200 | 12.4200 | 12.7100 | -6.818% | 1,770,920 | -62.392% |
| 2026-07-01 | 13.6000 | 14.1800 | 13.4400 | 13.6400 | -1.871% | 1,295,761 | -64.956% |
| 2026-06-30 | 13.7300 | 14.0700 | 13.5100 | 13.9000 | +1.091% | 3,511,111 | -65.612% |
| 2026-06-29 | 13.5100 | 13.8200 | 12.9200 | 13.7500 | +1.701% | 2,012,427 | -65.236% |
| 2026-06-26 | 13.6800 | 13.8050 | 13.0700 | 13.5200 | -3.704% | 4,501,408 | -64.645% |
| 2026-06-25 | 14.0800 | 14.2900 | 13.3200 | 14.0400 | +0.573% | 1,280,501 | -65.954% |
| 2026-06-24 | 14.3000 | 14.7300 | 13.7000 | 13.9600 | -3.525% | 1,961,942 | -65.759% |
| 2026-06-23 | 14.8100 | 15.1400 | 14.2800 | 14.4700 | -7.125% | 1,793,946 | -66.966% |
| 2026-06-22 | 15.2300 | 15.8600 | 15.0400 | 15.5800 | +2.635% | 2,024,048 | -69.320% |
| 2026-06-18 | 15.6900 | 15.8600 | 15.1000 | 15.1800 | +0.596% | 3,036,049 | -68.511% |
| 2026-06-17 | 14.9000 | 15.6900 | 14.6100 | 15.0900 | +2.028% | 1,800,443 | -68.323% |
| 2026-06-16 | 15.0000 | 15.2000 | 14.5500 | 14.7900 | -2.247% | 1,529,486 | -67.681% |
| 2026-06-15 | 15.6300 | 15.7300 | 14.7300 | 15.1300 | -0.852% | 4,140,831 | -68.407% |
| 2026-06-12 | 15.2300 | 15.5350 | 14.8581 | 15.2600 | +0.395% | 1,168,351 | -68.676% |
| 2026-06-11 | 15.1200 | 15.2400 | 14.5700 | 15.2000 | +1.672% | 1,314,206 | -68.553% |
| 2026-06-10 | 14.2600 | 15.0299 | 14.2600 | 14.9500 | +4.839% | 2,385,964 | -68.027% |
| 2026-06-09 | 16.0200 | 16.1000 | 14.0000 | 14.2600 | -10.986% | 3,172,741 | -66.480% |
| 2026-06-08 | 15.4700 | 17.0600 | 15.4300 | 16.0200 | +4.365% | 2,963,596 | -70.162% |
| 2026-06-05 | 16.8550 | 16.8550 | 15.2300 | 15.3500 | -11.118% | 2,120,456 | -68.860% |
| 2026-06-04 | 16.6400 | 17.3150 | 16.1000 | 17.2700 | -1.651% | 3,069,159 | -72.322% |
| 2026-06-03 | 18.2600 | 18.3000 | 17.1750 | 17.5600 | -3.834% | 2,140,609 | -72.779% |
| 2026-06-02 | 17.9650 | 18.8000 | 17.9650 | 18.2600 | +2.182% | 3,241,841 | -73.823% |
| 2026-06-01 | 16.4500 | 17.9300 | 16.3750 | 17.8700 | +7.976% | 3,816,437 | -73.251% |
| 2026-05-29 | 17.1550 | 17.1550 | 16.1600 | 16.5500 | -2.187% | 3,210,333 | -71.118% |
| 2026-05-28 | 18.8600 | 19.0569 | 16.3200 | 16.9200 | -12.784% | 5,734,527 | -71.749% |
| 2026-05-27 | 16.7900 | 19.9800 | 16.5900 | 19.4000 | +17.647% | 7,011,724 | -75.361% |
| 2026-05-26 | 15.9700 | 16.5400 | 15.3400 | 16.4900 | +5.233% | 1,882,696 | -71.013% |
| 2026-05-22 | 15.2400 | 15.8500 | 15.0600 | 15.6700 | +5.664% | 2,910,476 | -69.496% |
| 2026-05-21 | 14.4300 | 14.9200 | 14.1000 | 14.8300 | +2.488% | 1,528,739 | -67.768% |
| 2026-05-20 | 14.8000 | 15.0200 | 14.3850 | 14.4700 | -0.686% | 1,043,538 | -66.966% |
| 2026-05-19 | 14.8000 | 14.9400 | 14.4750 | 14.5700 | -2.607% | 1,014,298 | -67.193% |
| 2026-05-18 | 15.2600 | 15.4400 | 14.7900 | 14.9600 | +0.335% | 2,113,373 | -68.048% |
| 2026-05-15 | 14.8300 | 15.0900 | 14.7100 | 14.9100 | -2.421% | 1,940,668 | -67.941% |
| 2026-05-14 | 16.1400 | 16.1800 | 15.0601 | 15.2800 | -3.107% | 1,582,548 | -68.717% |
| 2026-05-13 | 15.3350 | 16.2800 | 14.9800 | 15.7700 | +4.854% | 3,532,746 | -69.689% |
| 2026-05-12 | 15.3200 | 15.4900 | 14.5601 | 15.0400 | -4.082% | 1,790,456 | -68.218% |
| 2026-05-11 | 15.9100 | 16.1000 | 15.5617 | 15.6800 | +4.953% | 2,413,515 | -69.515% |
| 2026-05-08 | 14.8100 | 15.2000 | 14.6600 | 14.9400 | +2.680% | 1,531,829 | -68.005% |
| 2026-05-07 | 15.8900 | 15.8900 | 14.3500 | 14.5500 | -7.384% | 3,014,299 | -67.148% |
| 2026-05-06 | 15.3000 | 15.8200 | 15.1100 | 15.7100 | +2.680% | 2,755,961 | -69.574% |
| 2026-05-05 | 15.8650 | 16.0300 | 14.2805 | 15.3000 | -16.576% | 6,203,584 | -68.758% |
| 2026-05-04 | 18.4500 | 18.6320 | 17.9450 | 18.3400 | -0.596% | 5,867,856 | -73.937% |
| 2026-05-01 | 17.7900 | 18.6900 | 17.6000 | 18.4500 | +4.296% | 3,417,986 | -74.092% |
| 2026-04-30 | 17.0400 | 17.7400 | 16.8800 | 17.6900 | +5.360% | 2,876,092 | -72.979% |
| 2026-04-29 | 16.1900 | 17.0200 | 16.1460 | 16.7900 | +3.899% | 3,747,712 | -71.531% |
| 2026-04-28 | 16.4800 | 16.6100 | 15.8300 | 16.1600 | -3.465% | 2,046,838 | -70.421% |
| 2026-04-27 | 16.7500 | 16.8299 | 16.3350 | 16.7400 | -1.122% | 2,641,395 | -71.446% |
| 2026-04-24 | 17.0000 | 17.0700 | 16.5700 | 16.9300 | +1.135% | 2,433,134 | -71.766% |
| 2026-04-23 | 16.9200 | 17.1800 | 16.4300 | 16.7400 | -1.239% | 1,754,298 | -71.446% |
| 2026-04-22 | 17.5000 | 17.6900 | 16.7000 | 16.9500 | -3.143% | 2,793,684 | -71.799% |
| 2026-04-21 | 17.6800 | 17.9900 | 17.4300 | 17.5000 | -0.737% | 2,389,147 | -72.686% |
| 2026-04-20 | 16.9000 | 17.7900 | 16.8000 | 17.6300 | +3.950% | 2,703,924 | -72.887% |
| 2026-04-17 | 16.9000 | 17.1695 | 16.3000 | 16.9600 | +1.740% | 3,688,990 | -71.816% |
| 2026-04-16 | 15.8000 | 16.7300 | 15.6600 | 16.6700 | +5.976% | 3,010,867 | -71.326% |
| 2026-04-15 | 15.2200 | 15.7400 | 14.9800 | 15.7300 | +2.810% | 2,178,995 | -69.612% |
| 2026-04-14 | 15.3400 | 15.6950 | 14.9400 | 15.3000 | +2.204% | 3,411,059 | -68.758% |
| 2026-04-13 | 15.0000 | 15.0700 | 14.5900 | 14.9700 | -0.795% | 2,025,952 | -68.069% |
| 2026-04-10 | 15.0500 | 15.2500 | 14.8720 | 15.0900 | +1.822% | 2,437,570 | -68.323% |
| 2026-04-09 | 13.9700 | 14.8500 | 13.8050 | 14.8200 | +7.939% | 3,740,536 | -67.746% |
| 2026-04-08 | 13.5280 | 13.8400 | 13.2700 | 13.7300 | +3.936% | 2,547,025 | -65.186% |
| 2026-04-07 | 12.8800 | 13.2500 | 12.5300 | 13.2100 | +2.166% | 1,558,800 | -63.815% |
| 2026-04-06 | 12.9800 | 13.1899 | 12.8900 | 12.9300 | +0.388% | 1,008,069 | -63.032% |
| 2026-04-02 | 12.3100 | 12.9650 | 12.2808 | 12.8800 | +1.178% | 2,298,388 | -62.888% |
| 2026-04-01 | 12.7900 | 13.0500 | 12.6500 | 12.7300 | +1.192% | 3,108,114 | -62.451% |
| 2026-03-31 | 12.1900 | 12.7200 | 12.1100 | 12.5800 | +3.199% | 2,432,801 | -62.003% |
| 2026-03-30 | 13.0000 | 13.0700 | 12.1600 | 12.1900 | -5.723% | 1,593,592 | -60.788% |
| 2026-03-27 | 12.9700 | 13.1000 | 12.7400 | 12.9300 | -0.308% | 1,823,061 | -63.032% |
| 2026-03-26 | 12.5000 | 13.0500 | 12.4400 | 12.9700 | +2.611% | 3,476,011 | -63.146% |
| 2026-03-25 | 12.7000 | 12.7600 | 12.3100 | 12.6400 | +0.878% | 1,911,375 | -62.184% |
| 2026-03-24 | 11.9100 | 12.7350 | 11.8400 | 12.5300 | +3.811% | 2,381,105 | -61.852% |
| 2026-03-23 | 11.6800 | 12.1750 | 11.4650 | 12.0700 | +5.323% | 1,711,207 | -60.398% |
| 2026-03-20 | 11.9500 | 12.0000 | 11.3100 | 11.4600 | -3.697% | 1,735,317 | -58.290% |
| 2026-03-19 | 11.4500 | 12.2900 | 11.1800 | 11.9000 | +1.623% | 3,511,726 | -59.832% |
| 2026-03-18 | 10.7900 | 11.8000 | 10.7600 | 11.7100 | +8.526% | 2,672,324 | -59.180% |
| 2026-03-17 | 10.3000 | 10.8000 | 10.3000 | 10.7900 | +4.453% | 1,496,351 | -55.700% |
| 2026-03-16 | 10.1800 | 10.3300 | 10.0700 | 10.3300 | +3.924% | 1,392,734 | -53.727% |
| 2026-03-13 | 10.1500 | 10.2700 | 9.8800 | 9.9400 | -0.699% | 873,445 | -51.911% |
| 2026-03-12 | 10.0600 | 10.2100 | 9.9500 | 10.0100 | -2.246% | 668,372 | -52.248% |
| 2026-03-11 | 10.1000 | 10.2700 | 9.9800 | 10.2400 | +0.887% | 842,273 | -53.320% |
| 2026-03-10 | 9.7600 | 10.2600 | 9.6528 | 10.1500 | +5.509% | 1,369,078 | -52.906% |
| 2026-03-09 | 9.3700 | 9.6600 | 9.2501 | 9.6200 | +0.313% | 875,417 | -50.312% |
| 2026-03-06 | 9.7500 | 9.8700 | 9.5750 | 9.5900 | -4.672% | 1,042,131 | -50.156% |
| 2026-03-05 | 10.2100 | 10.3900 | 9.8400 | 10.0600 | -1.854% | 1,440,405 | -52.485% |
| 2026-03-04 | 10.0600 | 10.4750 | 10.0600 | 10.2500 | +3.745% | 1,014,721 | -53.366% |
| 2026-03-03 | 9.7100 | 10.0300 | 9.6600 | 9.8800 | -0.803% | 1,319,646 | -51.619% |
| 2026-03-02 | 9.9000 | 10.1300 | 9.7475 | 9.9600 | -2.353% | 1,155,533 | -52.008% |
| 2026-02-27 | 9.9100 | 10.2350 | 9.8002 | 10.2000 | +2.926% | 2,109,126 | -53.137% |
| 2026-02-26 | 11.0000 | 11.1000 | 9.6700 | 9.9100 | -7.297% | 3,511,086 | -51.766% |
| 2026-02-25 | 10.5800 | 10.9500 | 10.5600 | 10.6900 | +1.040% | 1,636,063 | -55.285% |
| 2026-02-24 | 10.2900 | 10.8400 | 10.1900 | 10.5800 | +3.523% | 2,182,064 | -54.820% |
| 2026-02-23 | 10.0700 | 10.3000 | 9.8350 | 10.2200 | +1.490% | 1,144,422 | -53.229% |
| 2026-02-20 | 9.9100 | 10.3500 | 9.8350 | 10.0700 | +1.923% | 1,012,676 | -52.532% |
| 2026-02-19 | 9.9000 | 9.9700 | 9.7700 | 9.8800 | -0.803% | 1,616,848 | -51.619% |
| 2026-02-18 | 10.1500 | 10.2800 | 9.8700 | 9.9600 | -1.872% | 1,062,257 | -52.008% |
| 2026-02-17 | 9.9700 | 10.2800 | 9.8750 | 10.1500 | +0.197% | 1,260,205 | -52.906% |
| 2026-02-13 | 10.0300 | 10.3100 | 9.8350 | 10.1300 | +1.911% | 1,001,741 | -52.813% |
| 2026-02-12 | 10.3800 | 10.4000 | 9.6500 | 9.9400 | -4.239% | 824,396 | -51.911% |
| 2026-02-11 | 10.5600 | 10.5600 | 10.1500 | 10.3800 | +0.290% | 1,257,617 | -53.950% |
| 2026-02-10 | 10.3000 | 10.5900 | 10.2850 | 10.3500 | -0.481% | 1,146,860 | -53.816% |
| 2026-02-09 | 9.9200 | 10.4600 | 9.6600 | 10.4000 | +5.477% | 1,209,598 | -54.038% |
| 2026-02-06 | 9.5800 | 9.9700 | 9.3786 | 9.8600 | +5.005% | 1,201,994 | -51.521% |
| 2026-02-05 | 9.3100 | 9.5700 | 9.1700 | 9.3900 | -0.845% | 1,144,448 | -49.095% |
| 2026-02-04 | 9.5300 | 9.8100 | 9.1600 | 9.4700 | -0.316% | 1,061,732 | -49.525% |
| 2026-02-03 | 9.5000 | 9.6400 | 9.2700 | 9.5000 | +1.387% | 1,131,227 | -49.684% |
| 2026-02-02 | 9.2200 | 9.6700 | 9.2200 | 9.3700 | +1.627% | 947,715 | -48.986% |
| 2026-01-30 | 9.3300 | 9.6700 | 9.2000 | 9.2200 | -1.601% | 1,415,682 | -48.156% |
| 2026-01-29 | 9.5000 | 9.6500 | 9.3600 | 9.3700 | -2.396% | 1,502,048 | -48.986% |
| 2026-01-28 | 9.7200 | 9.8500 | 9.5200 | 9.6000 | +0.209% | 864,759 | -50.208% |
| 2026-01-27 | 9.8500 | 9.8500 | 9.5750 | 9.5800 | -1.542% | 1,246,360 | -50.104% |
| 2026-01-26 | 9.5500 | 9.8000 | 9.4700 | 9.7300 | +1.885% | 1,005,282 | -50.874% |
| 2026-01-23 | 9.8800 | 9.9300 | 9.4900 | 9.5500 | -3.535% | 1,712,868 | -49.948% |
| 2026-01-22 | 9.8300 | 10.3500 | 9.7900 | 9.9000 | +6.566% | 2,469,417 | -51.717% |
| 2026-01-21 | 9.3400 | 9.3800 | 9.1300 | 9.2900 | +0.541% | 857,852 | -48.547% |
| 2026-01-20 | 8.9300 | 9.3500 | 8.9200 | 9.2400 | -0.108% | 758,242 | -48.268% |
| 2026-01-16 | 9.1200 | 9.2971 | 9.0000 | 9.2500 | +1.760% | 1,078,101 | -48.324% |
| 2026-01-15 | 8.9000 | 9.3600 | 8.8100 | 9.0900 | +3.767% | 1,569,884 | -47.415% |
| 2026-01-14 | 8.9500 | 9.0400 | 8.7150 | 8.7600 | -2.667% | 881,750 | -45.434% |
| 2026-01-13 | 9.3800 | 9.3837 | 8.9500 | 9.0000 | -3.846% | 937,515 | -46.889% |
| 2026-01-12 | 8.7800 | 9.3700 | 8.7600 | 9.3600 | +6.243% | 1,807,842 | -48.932% |
| 2026-01-09 | 8.7700 | 8.8400 | 8.4950 | 8.8100 | -0.227% | 699,113 | -45.743% |
| 2026-01-08 | 8.7800 | 8.8400 | 8.6250 | 8.8300 | 0.000% | 1,020,559 | -45.866% |
| 2026-01-07 | 9.0600 | 9.0800 | 8.7300 | 8.8300 | -3.392% | 907,958 | -45.866% |
| 2026-01-06 | 8.7300 | 9.2500 | 8.6100 | 9.1400 | +4.338% | 1,092,672 | -47.702% |
| 2026-01-05 | 8.7300 | 8.8950 | 8.6500 | 8.7600 | +0.922% | 847,359 | -45.434% |
| 2026-01-02 | 8.8200 | 8.8400 | 8.5650 | 8.6800 | -0.115% | 474,104 | -44.931% |
| 2025-12-31 | 8.8500 | 8.8700 | 8.6800 | 8.6900 | -1.808% | 719,790 | -44.994% |
| 2025-12-30 | 8.7200 | 8.8950 | 8.5850 | 8.8500 | +1.959% | 3,455,501 | -45.989% |
| 2025-12-29 | 8.7000 | 8.8000 | 8.6050 | 8.6800 | -0.800% | 443,335 | -44.931% |
| 2025-12-26 | 8.8000 | 8.8250 | 8.7150 | 8.7500 | -0.681% | 327,169 | -45.371% |
| 2025-12-24 | 8.9600 | 8.9600 | 8.7100 | 8.8100 | -1.893% | 339,021 | -45.743% |
| 2025-12-23 | 8.9700 | 9.1000 | 8.8600 | 8.9800 | -0.554% | 849,585 | -46.771% |
| 2025-12-22 | 8.7300 | 9.1450 | 8.7300 | 9.0300 | +3.913% | 1,070,845 | -47.065% |
| 2025-12-19 | 8.5800 | 8.7800 | 8.5800 | 8.6900 | +1.282% | 1,379,635 | -44.994% |
| 2025-12-18 | 8.6000 | 8.8350 | 8.5000 | 8.5800 | +1.538% | 1,039,346 | -44.289% |
| 2025-12-17 | 8.6500 | 8.8750 | 8.3800 | 8.4500 | -1.630% | 1,104,758 | -43.432% |
| 2025-12-16 | 8.3000 | 8.6400 | 8.2659 | 8.5900 | +2.628% | 1,400,538 | -44.354% |
| 2025-12-15 | 8.4000 | 8.4550 | 8.2296 | 8.3700 | +0.722% | 760,057 | -42.891% |
| 2025-12-12 | 8.6400 | 8.6400 | 8.2500 | 8.3100 | -4.263% | 1,083,065 | -42.479% |
| 2025-12-11 | 8.8100 | 8.8950 | 8.4800 | 8.6800 | -2.032% | 1,728,487 | -44.931% |
| 2025-12-10 | 8.7900 | 8.8850 | 8.5450 | 8.8600 | +0.796% | 1,027,099 | -46.050% |
| 2025-12-09 | 8.4700 | 8.8450 | 8.4600 | 8.7900 | +2.927% | 903,802 | -45.620% |
| 2025-12-08 | 8.6700 | 8.7500 | 8.4700 | 8.5400 | +0.117% | 1,065,329 | -44.028% |
| 2025-12-05 | 8.4300 | 8.5500 | 8.3700 | 8.5300 | -0.117% | 862,873 | -43.962% |
| 2025-12-04 | 8.2300 | 8.6000 | 8.2300 | 8.5400 | +3.767% | 3,512,143 | -44.028% |
| 2025-12-03 | 8.1500 | 8.3300 | 8.1200 | 8.2300 | +1.230% | 1,051,842 | -41.920% |
| 2025-12-02 | 8.0400 | 8.3550 | 7.9900 | 8.1300 | +2.781% | 2,395,594 | -41.205% |
| 2025-12-01 | 7.8800 | 8.2200 | 7.7500 | 7.9100 | -0.252% | 2,005,232 | -39.570% |
| 2025-11-28 | 8.0200 | 8.0500 | 7.8900 | 7.9300 | -0.627% | 561,098 | -39.723% |
| 2025-11-26 | 7.7500 | 8.0950 | 7.7000 | 7.9800 | +3.636% | 1,600,331 | -40.100% |
| 2025-11-25 | 7.3700 | 7.8500 | 7.3000 | 7.7000 | +4.762% | 2,353,189 | -37.922% |
| 2025-11-24 | 7.3000 | 7.4350 | 7.3000 | 7.3500 | +1.379% | 922,649 | -34.966% |
| 2025-11-21 | 7.3700 | 7.4800 | 7.2400 | 7.2500 | -2.027% | 1,589,414 | -34.069% |
| 2025-11-20 | 7.7300 | 7.7700 | 7.3400 | 7.4000 | -0.937% | 1,319,872 | -35.405% |
| 2025-11-19 | 7.2900 | 7.5100 | 7.2800 | 7.4700 | +3.034% | 1,167,938 | -36.011% |
| 2025-11-18 | 7.2500 | 7.3500 | 7.1100 | 7.2500 | -1.091% | 889,059 | -34.069% |
| 2025-11-17 | 7.4100 | 7.5150 | 7.2500 | 7.3300 | -1.874% | 1,239,651 | -34.789% |
| 2025-11-14 | 7.4600 | 7.6083 | 7.3802 | 7.4700 | -2.608% | 996,034 | -36.011% |
| 2025-11-13 | 8.0500 | 8.0500 | 7.5500 | 7.6700 | -4.602% | 1,318,441 | -37.679% |
| 2025-11-12 | 8.0700 | 8.3200 | 7.9900 | 8.0400 | +0.125% | 2,697,314 | -40.547% |
| 2025-11-11 | 8.0000 | 8.0900 | 7.8300 | 8.0300 | +0.125% | 896,371 | -40.473% |
| 2025-11-10 | 8.2000 | 8.2600 | 7.8950 | 8.0200 | +0.627% | 1,255,590 | -40.399% |
| 2025-11-07 | 8.1050 | 8.1050 | 7.7100 | 7.9700 | -0.747% | 2,104,158 | -40.025% |
| 2025-11-06 | 8.3500 | 8.4200 | 8.0100 | 8.0300 | -4.405% | 2,442,105 | -40.473% |
| 2025-11-05 | 8.0500 | 8.4550 | 7.9050 | 8.4000 | +6.195% | 4,307,822 | -43.095% |
| 2025-11-04 | 9.1200 | 9.1400 | 7.8800 | 7.9100 | -24.161% | 6,678,579 | -39.570% |
| 2025-11-03 | 10.4300 | 10.5699 | 10.2550 | 10.4300 | +0.096% | 2,111,789 | -54.171% |
| 2025-10-31 | 10.5900 | 10.7500 | 10.2500 | 10.4200 | -1.139% | 2,082,538 | -54.127% |
| 2025-10-30 | 10.0200 | 10.5900 | 10.0200 | 10.5400 | +3.842% | 1,685,909 | -54.649% |
| 2025-10-29 | 10.2700 | 10.3800 | 9.9600 | 10.1500 | -1.361% | 1,600,180 | -52.906% |
| 2025-10-28 | 9.9400 | 10.3300 | 9.8816 | 10.2900 | +3.210% | 1,378,533 | -53.547% |
| 2025-10-27 | 10.1700 | 10.2450 | 9.9200 | 9.9700 | -0.993% | 2,350,855 | -52.056% |
| 2025-10-24 | 9.8800 | 10.1650 | 9.7950 | 10.0700 | +3.176% | 2,021,090 | -52.532% |
| 2025-10-23 | 9.1800 | 9.7700 | 9.1700 | 9.7600 | +5.972% | 2,565,674 | -51.025% |
| 2025-10-22 | 9.3300 | 9.5400 | 9.1300 | 9.2100 | -1.286% | 1,621,694 | -48.100% |
| 2025-10-21 | 9.1200 | 9.3900 | 9.0400 | 9.3300 | +1.634% | 1,535,454 | -48.767% |
| 2025-10-20 | 9.1600 | 9.3050 | 9.0950 | 9.1800 | +1.549% | 920,223 | -47.930% |
| 2025-10-17 | 9.3000 | 9.4100 | 9.0300 | 9.0400 | -3.932% | 933,878 | -47.124% |
| 2025-10-16 | 9.2600 | 9.5350 | 9.2450 | 9.4100 | +1.730% | 979,965 | -49.203% |
| 2025-10-15 | 8.9500 | 9.3000 | 8.9100 | 9.2500 | +5.233% | 1,900,750 | -48.324% |
| 2025-10-14 | 8.4600 | 8.9000 | 8.4014 | 8.7900 | +1.972% | 882,984 | -45.620% |
| 2025-10-13 | 8.8400 | 8.8900 | 8.5700 | 8.6200 | +0.116% | 1,161,051 | -44.548% |
| 2025-10-10 | 8.9600 | 9.0600 | 8.4900 | 8.6100 | -4.120% | 1,177,790 | -44.483% |
| 2025-10-09 | 9.0300 | 9.0700 | 8.8400 | 8.9800 | -1.210% | 1,040,403 | -46.771% |
| 2025-10-08 | 8.9200 | 9.1500 | 8.8800 | 9.0900 | +2.712% | 1,305,894 | -47.415% |
| 2025-10-07 | 9.1600 | 9.2100 | 8.8150 | 8.8500 | -3.700% | 2,295,264 | -45.989% |
| 2025-10-06 | 9.3600 | 9.3900 | 9.1800 | 9.1900 | -0.649% | 1,078,935 | -47.987% |
| 2025-10-03 | 9.4000 | 9.6000 | 9.2400 | 9.2500 | -0.431% | 1,070,106 | -48.324% |
| 2025-10-02 | 9.6400 | 9.6400 | 9.2900 | 9.2900 | -2.621% | 1,135,109 | -48.547% |
| 2025-10-01 | 9.2900 | 9.6650 | 9.1700 | 9.5400 | +1.706% | 1,565,381 | -49.895% |
| 2025-09-30 | 9.2500 | 9.4600 | 9.1950 | 9.3800 | +1.625% | 1,506,996 | -49.041% |
| 2025-09-29 | 9.3600 | 9.3600 | 9.1950 | 9.2300 | -0.539% | 1,139,512 | -48.212% |
| 2025-09-26 | 9.3600 | 9.4350 | 9.2200 | 9.2800 | -0.961% | 866,351 | -48.491% |
| 2025-09-25 | 9.2400 | 9.4100 | 9.1800 | 9.3700 | -0.636% | 1,205,308 | -48.986% |
| 2025-09-24 | 9.5300 | 9.5300 | 9.3400 | 9.4300 | -1.360% | 3,548,307 | -49.311% |
| 2025-09-23 | 9.7000 | 9.7900 | 9.3850 | 9.5600 | -0.933% | 1,677,693 | -50.000% |
| 2025-09-22 | 9.4600 | 9.7000 | 9.3500 | 9.6500 | +1.579% | 1,780,330 | -50.466% |
| 2025-09-19 | 9.6200 | 9.7000 | 9.3800 | 9.5000 | -0.835% | 2,733,104 | -49.684% |
| 2025-09-18 | 9.0000 | 9.6350 | 8.9500 | 9.5800 | +9.236% | 5,360,534 | -50.104% |
| 2025-09-17 | 8.7600 | 8.9500 | 8.6100 | 8.7700 | -1.016% | 10,814,402 | -45.496% |
| 2025-09-16 | 9.4000 | 9.8072 | 8.6950 | 8.8600 | -15.134% | 10,102,707 | -46.050% |
| 2025-09-15 | 10.0400 | 10.4800 | 9.7500 | 10.4400 | +3.264% | 1,185,922 | -54.215% |
| 2025-09-12 | 10.3600 | 10.5000 | 10.0700 | 10.1100 | -4.713% | 694,654 | -52.720% |
| 2025-09-11 | 10.3000 | 10.6400 | 10.2550 | 10.6100 | +2.611% | 661,932 | -54.948% |
| 2025-09-10 | 10.5000 | 10.5000 | 10.1050 | 10.3400 | -0.289% | 812,606 | -53.772% |
| 2025-09-09 | 10.1000 | 10.4600 | 10.0100 | 10.3700 | +1.667% | 1,083,635 | -53.905% |
| 2025-09-08 | 9.8100 | 10.3200 | 9.7100 | 10.2000 | +4.615% | 1,196,732 | -53.137% |
| 2025-09-05 | 9.7900 | 9.9000 | 9.6100 | 9.7500 | +0.827% | 642,982 | -50.974% |
| 2025-09-04 | 9.3600 | 9.9200 | 9.3187 | 9.6700 | +4.203% | 1,356,802 | -50.569% |
| 2025-09-03 | 9.4500 | 9.4650 | 9.1250 | 9.2800 | -1.171% | 742,368 | -48.491% |
| 2025-09-02 | 9.1400 | 9.4490 | 9.0600 | 9.3900 | +0.107% | 556,900 | -49.095% |
| 2025-08-29 | 9.4300 | 9.4900 | 9.3100 | 9.3800 | -0.741% | 1,258,750 | -49.041% |
| 2025-08-28 | 9.3700 | 9.4800 | 9.3100 | 9.4500 | +1.178% | 689,287 | -49.418% |
| 2025-08-27 | 9.3100 | 9.4350 | 9.2500 | 9.3400 | +0.647% | 523,946 | -48.822% |
| 2025-08-26 | 9.1600 | 9.3900 | 9.0400 | 9.2800 | +1.754% | 725,422 | -48.491% |
| 2025-08-25 | 9.1600 | 9.2950 | 9.0850 | 9.1200 | -0.545% | 593,465 | -47.588% |
| 2025-08-22 | 8.7200 | 9.1800 | 8.7200 | 9.1700 | +5.402% | 630,540 | -47.874% |
| 2025-08-21 | 8.3300 | 8.7700 | 8.3300 | 8.7000 | +3.510% | 705,373 | -45.057% |
| 2025-08-20 | 8.5600 | 8.5800 | 8.2700 | 8.4050 | -2.154% | 839,815 | -43.129% |
| 2025-08-19 | 8.8100 | 8.9300 | 8.5500 | 8.5900 | -2.718% | 478,701 | -44.354% |
| 2025-08-18 | 8.8200 | 8.9050 | 8.7900 | 8.8300 | -0.113% | 530,934 | -45.866% |
| 2025-08-15 | 8.9700 | 8.9700 | 8.8009 | 8.8400 | -1.119% | 602,130 | -45.928% |
| 2025-08-14 | 9.0700 | 9.1000 | 8.7450 | 8.9400 | -4.077% | 814,784 | -46.532% |
| 2025-08-13 | 9.2000 | 9.3500 | 9.0801 | 9.3200 | +2.418% | 803,565 | -48.712% |
| 2025-08-12 | 8.6600 | 9.1950 | 8.6600 | 9.1000 | +6.308% | 1,109,696 | -47.473% |
| 2025-08-11 | 8.5700 | 8.6500 | 8.4200 | 8.5600 | -0.349% | 876,735 | -44.159% |
| 2025-08-08 | 8.7500 | 8.7650 | 8.5800 | 8.5900 | -1.378% | 777,519 | -44.354% |
| 2025-08-07 | 8.7100 | 8.7500 | 8.4900 | 8.7100 | +0.577% | 841,692 | -45.121% |
| 2025-08-06 | 8.1100 | 8.7400 | 8.1100 | 8.6600 | +7.046% | 1,768,189 | -44.804% |
| 2025-08-05 | 9.1400 | 9.2239 | 7.9500 | 8.0900 | -14.572% | 4,135,097 | -40.915% |
| 2025-08-04 | 8.8100 | 9.4850 | 8.8100 | 9.4700 | +8.105% | 1,058,207 | -49.525% |
| 2025-08-01 | 9.1000 | 9.1100 | 8.6200 | 8.7600 | -5.705% | 1,319,160 | -45.434% |
| 2025-07-31 | 9.2900 | 9.5800 | 9.2200 | 9.2900 | +1.088% | 1,049,083 | -48.547% |
| 2025-07-30 | 9.5100 | 9.6300 | 9.1250 | 9.1900 | -3.365% | 603,234 | -47.987% |
| 2025-07-29 | 9.7000 | 9.8050 | 9.4850 | 9.5100 | -1.655% | 784,829 | -49.737% |
| 2025-07-28 | 9.2500 | 9.6850 | 9.2100 | 9.6700 | +4.767% | 1,045,347 | -50.569% |
| 2025-07-25 | 9.2000 | 9.2700 | 9.1500 | 9.2300 | +0.654% | 797,013 | -48.212% |
| 2025-07-24 | 9.5000 | 9.5000 | 9.1700 | 9.1700 | -2.963% | 717,139 | -47.874% |
| 2025-07-23 | 9.4700 | 9.6550 | 9.3142 | 9.4500 | +0.318% | 738,473 | -49.418% |
| 2025-07-22 | 9.5200 | 9.5850 | 9.2600 | 9.4200 | -0.317% | 836,313 | -49.257% |
| 2025-07-21 | 9.4000 | 9.4600 | 9.0950 | 9.4500 | +0.425% | 1,040,032 | -49.418% |
| 2025-07-18 | 9.6900 | 9.6900 | 9.2600 | 9.4100 | -1.569% | 1,269,937 | -49.203% |
| 2025-07-17 | 9.7200 | 10.2300 | 9.5350 | 9.5600 | -1.035% | 2,910,390 | -50.000% |
| 2025-07-16 | 8.8500 | 9.7500 | 8.7100 | 9.6600 | +9.153% | 4,023,855 | -50.518% |
| 2025-07-15 | 9.2200 | 9.2700 | 8.8300 | 8.8500 | -3.173% | 1,005,592 | -45.989% |
| 2025-07-14 | 9.1500 | 9.2200 | 9.0500 | 9.1400 | -0.652% | 854,899 | -47.702% |
| 2025-07-11 | 9.3100 | 9.3250 | 9.1350 | 9.2000 | -2.232% | 543,107 | -48.043% |
| 2025-07-10 | 9.4400 | 9.4950 | 9.2300 | 9.4100 | -0.318% | 771,583 | -49.203% |
| 2025-07-09 | 9.3500 | 9.4650 | 9.0700 | 9.4400 | +1.071% | 1,052,277 | -49.364% |
| 2025-07-08 | 9.5600 | 9.5625 | 9.2500 | 9.3400 | -3.313% | 1,156,380 | -48.822% |
| 2025-07-07 | 9.4500 | 9.6750 | 9.2700 | 9.6600 | +1.046% | 1,187,023 | -50.518% |
| 2025-07-03 | 9.3700 | 9.6300 | 9.3401 | 9.5600 | +1.702% | 622,349 | -50.000% |
| 2025-07-02 | 9.0700 | 9.4100 | 9.0300 | 9.4000 | +2.845% | 987,388 | -49.149% |
| 2025-07-01 | 8.8800 | 9.4150 | 8.7950 | 9.1400 | +1.895% | 1,211,072 | -47.702% |
| 2025-06-30 | 8.9600 | 9.1700 | 8.8600 | 8.9700 | +0.900% | 2,363,580 | -46.711% |
| 2025-06-27 | 8.7700 | 9.0150 | 8.5900 | 8.8900 | +1.484% | 3,630,255 | -46.232% |
| 2025-06-26 | 8.8900 | 9.0400 | 8.6900 | 8.7600 | -1.904% | 1,542,384 | -45.434% |
| 2025-06-25 | 8.7200 | 9.1050 | 8.6200 | 8.9300 | +2.880% | 1,140,205 | -46.473% |
| 2025-06-24 | 8.4500 | 8.7100 | 8.3700 | 8.6800 | +2.600% | 1,031,281 | -44.931% |
| 2025-06-23 | 7.8300 | 8.4800 | 7.7700 | 8.4600 | +7.224% | 1,212,549 | -43.499% |
| 2025-06-20 | 8.0700 | 8.0700 | 7.8500 | 7.8900 | -0.630% | 976,919 | -39.417% |
| 2025-06-18 | 7.8000 | 7.9800 | 7.7500 | 7.9400 | +1.795% | 731,305 | -39.798% |
| 2025-06-17 | 7.6700 | 7.8600 | 7.6200 | 7.8000 | +0.906% | 1,132,489 | -38.718% |
| 2025-06-16 | 7.5900 | 7.8699 | 7.5700 | 7.7300 | +3.067% | 938,293 | -38.163% |
| 2025-06-13 | 7.6600 | 7.6900 | 7.4200 | 7.5000 | -4.092% | 949,899 | -36.267% |
| 2025-06-12 | 7.8300 | 7.8800 | 7.6800 | 7.8200 | -0.255% | 1,053,400 | -38.875% |
| 2025-06-11 | 8.0250 | 8.1600 | 7.8100 | 7.8400 | -2.122% | 770,811 | -39.031% |
| 2025-06-10 | 8.3200 | 8.3900 | 7.9479 | 8.0100 | -3.726% | 632,036 | -40.325% |
| 2025-06-09 | 8.0600 | 8.3700 | 8.0000 | 8.3200 | +3.611% | 677,921 | -42.548% |
| 2025-06-06 | 8.0700 | 8.1050 | 7.9480 | 8.0300 | +0.879% | 502,857 | -40.473% |
| 2025-06-05 | 8.2000 | 8.2000 | 7.9100 | 7.9600 | -3.045% | 547,702 | -39.950% |
| 2025-06-04 | 8.3500 | 8.3800 | 8.1600 | 8.2100 | -1.084% | 459,202 | -41.778% |
| 2025-06-03 | 8.4600 | 8.5600 | 8.2450 | 8.3000 | -1.659% | 861,856 | -42.410% |
| 2025-06-02 | 8.0600 | 8.4500 | 7.9000 | 8.4400 | +5.106% | 843,675 | -43.365% |
| 2025-05-30 | 8.0500 | 8.1150 | 7.9300 | 8.0300 | -1.593% | 1,332,193 | -40.473% |
| 2025-05-29 | 8.2400 | 8.2400 | 7.9950 | 8.1600 | +0.123% | 852,398 | -41.422% |
| 2025-05-28 | 8.0300 | 8.2100 | 7.8800 | 8.1500 | 0.000% | 788,851 | -41.350% |