ELWT
Elauwit Connection, Inc. Common Stock
stockNASDAQ
Market OpenOct 2, 2026 10:40:14 AM EDT
6.17USD0.000%(+6.17)1,651
4.7900Bid9.0000Ask4.2100SpreadELWT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -2.835% | 2 | 0.000% |
| 2026-10-01 | 6.3500 | 6.3800 | 5.5700 | 6.3500 | -2.157% | 6,681 | -2.835% |
| 2026-09-30 | 6.7700 | 6.7700 | 6.4900 | 6.4900 | -6.078% | 1,799 | -4.931% |
| 2026-09-29 | 6.9500 | 6.9950 | 6.6450 | 6.9100 | +3.134% | 5,502 | -10.709% |
| 2026-09-28 | 6.9200 | 7.0600 | 6.4150 | 6.7000 | -5.965% | 8,891 | -7.910% |
| 2026-09-25 | 6.8100 | 7.4999 | 6.2900 | 7.1250 | +3.336% | 18,672 | -13.404% |
| 2026-09-24 | 7.0300 | 7.1950 | 6.8600 | 6.8950 | -3.228% | 8,429 | -10.515% |
| 2026-09-23 | 7.2600 | 7.6100 | 7.0100 | 7.1250 | -1.588% | 18,892 | -13.404% |
| 2026-09-22 | 7.0500 | 7.2600 | 6.8450 | 7.2400 | +2.768% | 9,367 | -14.779% |
| 2026-09-21 | 7.0100 | 7.2050 | 6.9900 | 7.0450 | +0.787% | 2,281 | -12.420% |
| 2026-09-18 | 7.1700 | 7.6350 | 6.9900 | 6.9900 | -2.646% | 11,822 | -11.731% |
| 2026-09-17 | 7.2000 | 7.4150 | 7.1800 | 7.1800 | +2.425% | 11,478 | -14.067% |
| 2026-09-16 | 7.5150 | 7.5150 | 6.9900 | 7.0100 | -2.909% | 14,334 | -11.983% |
| 2026-09-15 | 7.6849 | 7.6850 | 7.2200 | 7.2200 | -2.413% | 14,644 | -14.543% |
| 2026-09-14 | 7.5000 | 8.4150 | 7.2400 | 7.3985 | +3.256% | 37,831 | -16.605% |
| 2026-09-11 | 7.4100 | 8.9800 | 7.0700 | 7.1652 | -0.230% | 65,866 | -13.889% |
| 2026-09-10 | 7.0400 | 7.3700 | 7.0001 | 7.1817 | +0.443% | 15,027 | -14.087% |
| 2026-09-09 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.854% | 1,130 | -13.706% |
| 2026-09-08 | 7.1700 | 7.2116 | 7.1700 | 7.2116 | -1.211% | 1,019 | -14.443% |
| 2026-09-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.273% | 1,101 | -15.479% |
| 2026-09-02 | 7.3500 | 7.4650 | 7.1000 | 7.3200 | +2.449% | 5,218 | -15.710% |
| 2026-09-01 | 7.2600 | 7.3100 | 7.1450 | 7.1450 | -4.094% | 3,292 | -13.646% |
| 2026-08-31 | 7.3100 | 7.6000 | 7.2250 | 7.4500 | +4.782% | 5,403 | -17.181% |
| 2026-08-28 | 7.0328 | 7.1100 | 7.0328 | 7.1100 | +0.282% | 1,419 | -13.221% |
| 2026-08-27 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +1.286% | 1,314 | -12.976% |
| 2026-08-26 | 7.3000 | 7.4400 | 6.9900 | 7.0000 | -6.667% | 3,255 | -11.857% |
| 2026-08-25 | 7.4500 | 7.5000 | 7.2500 | 7.5000 | +2.599% | 5,229 | -17.733% |
| 2026-08-24 | 7.3000 | 7.7600 | 7.3000 | 7.3100 | +0.274% | 3,837 | -15.595% |
| 2026-08-21 | 7.2800 | 7.3700 | 7.0659 | 7.2900 | -2.670% | 4,036 | -15.364% |
| 2026-08-20 | 7.3900 | 7.5000 | 6.9500 | 7.4900 | -0.399% | 10,986 | -17.623% |
| 2026-08-19 | 7.0000 | 7.8900 | 7.0000 | 7.5200 | +9.144% | 4,692 | -17.952% |
| 2026-08-18 | 8.1800 | 8.1800 | 6.4600 | 6.8900 | -20.439% | 32,127 | -10.450% |
| 2026-08-17 | 8.4400 | 8.8300 | 8.4400 | 8.6600 | +4.306% | 17,491 | -28.753% |
| 2026-08-14 | 8.1700 | 8.5700 | 8.1700 | 8.3025 | +2.500% | 14,398 | -25.685% |
| 2026-08-13 | 8.1100 | 8.1100 | 8.1000 | 8.1000 | -3.341% | 1,826 | -23.827% |
| 2026-08-12 | 8.0100 | 8.8593 | 8.0100 | 8.3800 | +2.948% | 15,023 | -26.372% |
| 2026-08-11 | 7.7800 | 8.1400 | 7.6750 | 8.1400 | +0.743% | 11,295 | -24.201% |
| 2026-08-10 | 8.1500 | 8.3599 | 8.0500 | 8.0800 | -0.615% | 6,530 | -23.639% |
| 2026-08-07 | 8.6700 | 8.6700 | 8.1200 | 8.1300 | -2.518% | 3,636 | -24.108% |
| 2026-08-06 | 8.2700 | 8.4850 | 8.1700 | 8.3400 | -0.832% | 4,226 | -26.019% |
| 2026-08-05 | 8.6000 | 8.6000 | 7.8900 | 8.4100 | -4.214% | 10,665 | -26.635% |
| 2026-08-04 | 8.7000 | 9.4500 | 8.4600 | 8.7800 | +1.386% | 40,004 | -29.727% |
| 2026-08-03 | 8.0000 | 8.8350 | 8.0000 | 8.6600 | +6.258% | 9,542 | -28.753% |
| 2026-07-31 | 8.5000 | 8.7000 | 8.0200 | 8.1500 | -6.751% | 24,635 | -24.294% |
| 2026-07-30 | 8.5700 | 8.7400 | 8.5100 | 8.7400 | +3.066% | 13,600 | -29.405% |
| 2026-07-29 | 8.4500 | 8.6700 | 8.2500 | 8.4800 | +2.539% | 11,399 | -27.241% |
| 2026-07-28 | 7.5300 | 8.4000 | 7.5300 | 8.2700 | +7.809% | 27,407 | -25.393% |
| 2026-07-27 | 7.3000 | 7.6710 | 7.3000 | 7.6710 | +5.661% | 3,048 | -19.567% |
| 2026-07-24 | 7.3800 | 7.5700 | 7.2600 | 7.2600 | -3.968% | 4,789 | -15.014% |
| 2026-07-23 | 6.6800 | 7.5600 | 6.6500 | 7.5600 | +10.044% | 11,841 | -18.386% |
| 2026-07-22 | 7.0600 | 7.3000 | 6.8050 | 6.8700 | -1.857% | 16,449 | -10.189% |
| 2026-07-21 | 7.5200 | 7.5200 | 7.0000 | 7.0000 | -6.667% | 6,637 | -11.857% |
| 2026-07-20 | 7.2937 | 7.5800 | 7.2937 | 7.5000 | +1.351% | 3,970 | -17.733% |
| 2026-07-17 | 7.3950 | 7.4000 | 7.3600 | 7.4000 | -0.404% | 2,510 | -16.622% |
| 2026-07-16 | 7.4250 | 7.4850 | 7.2601 | 7.4300 | +0.609% | 11,302 | -16.958% |
| 2026-07-15 | 7.5000 | 7.5400 | 7.2412 | 7.3850 | +1.026% | 10,766 | -16.452% |
| 2026-07-14 | 6.7900 | 7.9200 | 6.7900 | 7.3100 | +9.595% | 46,178 | -15.595% |
| 2026-07-13 | 7.4200 | 7.4200 | 6.5900 | 6.6700 | -4.850% | 9,312 | -7.496% |
| 2026-07-10 | 6.5000 | 7.1000 | 6.4600 | 7.0100 | +5.572% | 8,832 | -11.983% |
| 2026-07-09 | 7.0200 | 7.2200 | 6.4100 | 6.6400 | -7.906% | 89,257 | -7.078% |
| 2026-07-08 | 6.8000 | 7.4600 | 6.5300 | 7.2100 | +4.493% | 28,574 | -14.424% |
| 2026-07-07 | 6.8600 | 7.1000 | 6.6250 | 6.9000 | -0.289% | 24,802 | -10.580% |
| 2026-07-06 | 7.2600 | 7.2600 | 6.5000 | 6.9200 | -0.717% | 66,314 | -10.838% |
| 2026-07-02 | 7.0100 | 8.1000 | 6.5200 | 6.9700 | -3.194% | 99,532 | -11.478% |
| 2026-07-01 | 7.2500 | 7.5100 | 7.2000 | 7.2000 | +0.418% | 20,003 | -14.306% |
| 2026-06-30 | 6.5800 | 7.5099 | 6.5800 | 7.1700 | +9.299% | 33,743 | -13.947% |
| 2026-06-29 | 6.5000 | 6.7500 | 6.2950 | 6.5600 | -0.152% | 10,173 | -5.945% |
| 2026-06-26 | 6.1200 | 6.6550 | 6.0550 | 6.5700 | +7.003% | 210,431 | -6.088% |
| 2026-06-25 | 6.0400 | 6.2600 | 5.8700 | 6.1400 | +0.656% | 41,800 | +0.489% |
| 2026-06-24 | 5.7800 | 6.7390 | 5.7800 | 6.1000 | +1.161% | 40,967 | +1.148% |
| 2026-06-23 | 5.7000 | 6.2600 | 5.6800 | 6.0300 | +4.145% | 111,880 | +2.322% |
| 2026-06-22 | 5.8000 | 6.0000 | 5.6800 | 5.7900 | -0.601% | 28,183 | +6.563% |
| 2026-06-18 | 5.6000 | 6.1278 | 5.4950 | 5.8250 | +5.525% | 65,073 | +5.923% |
| 2026-06-17 | 6.0500 | 6.0500 | 5.3600 | 5.5200 | -8.609% | 138,202 | +11.775% |
| 2026-06-16 | 6.1900 | 6.4100 | 5.7785 | 6.0400 | -0.165% | 31,517 | +2.152% |
| 2026-06-15 | 6.0800 | 7.1500 | 6.0500 | 6.0500 | -2.419% | 17,327 | +1.983% |
| 2026-06-12 | 6.3131 | 6.4200 | 5.9100 | 6.2000 | +1.974% | 25,529 | -0.484% |
| 2026-06-11 | 6.3800 | 6.5000 | 6.0100 | 6.0800 | -1.618% | 14,962 | +1.480% |
| 2026-06-10 | 6.3000 | 6.9742 | 6.0900 | 6.1800 | -0.483% | 27,543 | -0.162% |
| 2026-06-09 | 6.6200 | 6.9500 | 5.8700 | 6.2100 | -6.617% | 34,427 | -0.644% |
| 2026-06-08 | 7.2800 | 7.2800 | 6.5900 | 6.6500 | -5.000% | 23,219 | -7.218% |
| 2026-06-05 | 7.1300 | 7.1600 | 7.0000 | 7.0000 | -0.990% | 51,078 | -11.857% |
| 2026-06-04 | 7.8200 | 7.9300 | 6.9500 | 7.0700 | -0.282% | 14,760 | -12.730% |
| 2026-06-03 | 7.2700 | 7.3400 | 7.0800 | 7.0900 | -2.342% | 41,362 | -12.976% |
| 2026-06-02 | 7.6400 | 8.1000 | 7.1100 | 7.2600 | -2.681% | 12,048 | -15.014% |
| 2026-06-01 | 7.3500 | 7.7300 | 7.3500 | 7.4600 | -0.666% | 7,494 | -17.292% |
| 2026-05-29 | 7.1100 | 8.1500 | 7.1100 | 7.5100 | +5.626% | 22,075 | -17.843% |
| 2026-05-28 | 7.5400 | 7.7050 | 6.9200 | 7.1100 | -2.469% | 22,411 | -13.221% |
| 2026-05-27 | 7.2400 | 7.6299 | 7.1200 | 7.2900 | +1.391% | 29,504 | -15.364% |
| 2026-05-26 | 7.5600 | 7.7350 | 7.0700 | 7.1900 | -0.139% | 16,797 | -14.186% |
| 2026-05-22 | 8.3500 | 8.4850 | 7.1700 | 7.2000 | -5.388% | 34,962 | -14.306% |
| 2026-05-21 | 7.8000 | 8.2650 | 7.6100 | 7.6100 | -2.436% | 35,499 | -18.922% |
| 2026-05-20 | 8.0600 | 8.0600 | 7.8000 | 7.8000 | -1.887% | 5,113 | -20.897% |
| 2026-05-19 | 8.5900 | 8.7300 | 7.5750 | 7.9500 | -4.332% | 68,021 | -22.390% |
| 2026-05-18 | 8.4800 | 8.9650 | 8.1646 | 8.3100 | -2.693% | 15,553 | -25.752% |
| 2026-05-15 | 8.4000 | 9.0999 | 7.9600 | 8.5400 | +0.589% | 47,995 | -27.752% |
| 2026-05-14 | 9.5900 | 9.5900 | 7.4450 | 8.4900 | -3.959% | 42,725 | -27.326% |
| 2026-05-13 | 8.7200 | 9.5900 | 8.1001 | 8.8400 | +1.726% | 60,446 | -30.204% |
| 2026-05-12 | 8.8500 | 9.7199 | 8.4650 | 8.6900 | -1.250% | 57,326 | -28.999% |
| 2026-05-11 | 7.9800 | 8.8599 | 7.7100 | 8.8000 | +8.241% | 25,356 | -29.886% |
| 2026-05-08 | 7.8300 | 9.0300 | 7.2900 | 8.1300 | +3.831% | 14,729 | -24.108% |
| 2026-05-07 | 8.0600 | 8.0600 | 7.6032 | 7.8300 | -2.186% | 19,550 | -21.201% |
| 2026-05-06 | 7.7700 | 8.0600 | 7.0000 | 8.0050 | +4.915% | 41,549 | -22.923% |
| 2026-05-05 | 7.0600 | 7.8150 | 7.0600 | 7.6300 | +6.564% | 22,451 | -19.135% |
| 2026-05-04 | 7.2000 | 7.4000 | 6.9000 | 7.1600 | +1.705% | 33,966 | -13.827% |
| 2026-05-01 | 7.2626 | 7.3082 | 6.9150 | 7.0400 | +1.808% | 11,536 | -12.358% |
| 2026-04-30 | 6.9600 | 7.3950 | 6.7950 | 6.9150 | -0.072% | 27,133 | -10.774% |
| 2026-04-29 | 7.5100 | 7.5100 | 6.7100 | 6.9200 | -2.672% | 69,674 | -10.838% |
| 2026-04-28 | 7.0000 | 7.5500 | 7.0000 | 7.1100 | +1.862% | 38,493 | -13.221% |
| 2026-04-27 | 7.0000 | 7.5900 | 6.8100 | 6.9800 | +6.240% | 73,888 | -11.605% |
| 2026-04-24 | 7.0900 | 7.2900 | 6.5000 | 6.5700 | -5.874% | 54,004 | -6.088% |
| 2026-04-23 | 7.0050 | 7.6605 | 6.6861 | 6.9800 | -1.412% | 45,450 | -11.605% |
| 2026-04-22 | 7.0500 | 7.7700 | 6.8800 | 7.0800 | +3.358% | 63,027 | -12.853% |
| 2026-04-21 | 6.8999 | 7.1200 | 6.5300 | 6.8500 | +3.008% | 29,126 | -9.927% |
| 2026-04-20 | 6.2600 | 6.7300 | 6.2600 | 6.6500 | +1.838% | 11,009 | -7.218% |
| 2026-04-17 | 6.3300 | 6.8700 | 6.3300 | 6.5300 | +1.084% | 25,197 | -5.513% |
| 2026-04-16 | 6.6000 | 6.8457 | 6.4500 | 6.4600 | -0.615% | 13,801 | -4.489% |
| 2026-04-15 | 6.3400 | 6.6200 | 6.1600 | 6.5000 | +6.209% | 23,029 | -5.077% |
| 2026-04-14 | 6.2200 | 6.5000 | 5.8450 | 6.1200 | +1.661% | 58,322 | +0.817% |
| 2026-04-13 | 6.1600 | 6.4650 | 5.8100 | 6.0200 | -1.794% | 23,688 | +2.492% |
| 2026-04-10 | 6.7300 | 6.8049 | 6.1100 | 6.1300 | -7.681% | 16,165 | +0.653% |
| 2026-04-09 | 6.6000 | 6.8400 | 6.3250 | 6.6400 | +3.106% | 38,282 | -7.078% |
| 2026-04-08 | 6.5200 | 7.1700 | 6.3000 | 6.4400 | +1.258% | 17,225 | -4.193% |
| 2026-04-07 | 6.9000 | 6.9150 | 6.2800 | 6.3600 | -5.638% | 30,875 | -2.987% |
| 2026-04-06 | 6.5000 | 7.0900 | 6.3500 | 6.7400 | +3.692% | 46,650 | -8.457% |
| 2026-04-02 | 6.1900 | 6.7100 | 6.0100 | 6.5000 | +0.775% | 47,719 | -5.077% |
| 2026-04-01 | 5.9700 | 6.6800 | 5.8500 | 6.4500 | +8.769% | 67,910 | -4.341% |
| 2026-03-31 | 5.8400 | 6.6450 | 5.6000 | 5.9300 | +0.338% | 89,479 | +4.047% |
| 2026-03-30 | 6.6200 | 6.9000 | 5.4850 | 5.9100 | -10.590% | 164,814 | +4.399% |
| 2026-03-27 | 7.1200 | 7.1200 | 6.5100 | 6.6100 | -3.785% | 28,762 | -6.657% |
| 2026-03-26 | 6.9000 | 7.2100 | 6.8321 | 6.8700 | -0.290% | 26,052 | -10.189% |
| 2026-03-25 | 7.0100 | 7.0800 | 6.8900 | 6.8900 | +0.291% | 12,869 | -10.450% |
| 2026-03-24 | 7.0189 | 7.1200 | 6.7050 | 6.8700 | -0.435% | 23,032 | -10.189% |
| 2026-03-23 | 6.7500 | 7.0700 | 6.1400 | 6.9000 | +3.448% | 83,660 | -10.580% |
| 2026-03-20 | 6.1900 | 6.7800 | 6.1900 | 6.6700 | +1.677% | 45,046 | -7.496% |
| 2026-03-19 | 6.4000 | 6.7300 | 5.9900 | 6.5600 | +3.145% | 39,006 | -5.945% |
| 2026-03-18 | 6.8500 | 6.8500 | 5.9300 | 6.3600 | -7.153% | 79,534 | -2.987% |
| 2026-03-17 | 7.1600 | 7.3250 | 6.8000 | 6.8500 | -1.439% | 75,047 | -9.927% |
| 2026-03-16 | 7.1000 | 7.5000 | 6.9000 | 6.9500 | -1.138% | 75,989 | -11.223% |
| 2026-03-13 | 7.3500 | 7.4900 | 6.9000 | 7.0300 | 0.000% | 40,719 | -12.233% |
| 2026-03-12 | 7.1100 | 7.8912 | 6.8000 | 7.0300 | +3.079% | 86,041 | -12.233% |
| 2026-03-11 | 6.8900 | 7.4350 | 6.3750 | 6.8200 | +1.187% | 75,938 | -9.531% |
| 2026-03-10 | 6.8700 | 7.2691 | 6.4850 | 6.7400 | +0.298% | 69,093 | -8.457% |
| 2026-03-09 | 7.0200 | 7.2200 | 6.2950 | 6.7200 | -6.014% | 32,254 | -8.185% |
| 2026-03-06 | 7.2300 | 7.3000 | 6.6000 | 7.1500 | +3.026% | 114,054 | -13.706% |
| 2026-03-05 | 7.1900 | 7.5547 | 6.7239 | 6.9400 | -0.999% | 45,361 | -11.095% |
| 2026-03-04 | 7.1500 | 7.4200 | 6.7000 | 7.0100 | +3.088% | 55,728 | -11.983% |
| 2026-03-03 | 7.2100 | 7.5450 | 6.8000 | 6.8000 | -4.494% | 34,615 | -9.265% |
| 2026-03-02 | 7.5800 | 7.7550 | 7.1000 | 7.1200 | -6.806% | 177,271 | -13.343% |
| 2026-02-27 | 7.5900 | 7.9700 | 7.3000 | 7.6400 | +2.550% | 44,086 | -19.241% |
| 2026-02-26 | 7.8800 | 8.2499 | 7.1001 | 7.4500 | -0.799% | 31,211 | -17.181% |
| 2026-02-25 | 7.2000 | 7.8500 | 7.0000 | 7.5100 | +10.279% | 191,201 | -17.843% |
| 2026-02-24 | 6.9100 | 7.2300 | 6.8100 | 6.8100 | +1.794% | 46,792 | -9.398% |
| 2026-02-23 | 6.3900 | 7.0050 | 6.3900 | 6.6900 | +3.241% | 50,168 | -7.773% |
| 2026-02-20 | 6.1100 | 6.7400 | 6.0200 | 6.4800 | +7.107% | 69,386 | -4.784% |
| 2026-02-19 | 6.0400 | 6.4522 | 6.0400 | 6.0500 | +0.666% | 14,138 | +1.983% |
| 2026-02-18 | 6.2400 | 6.3900 | 6.0100 | 6.0100 | -1.878% | 11,635 | +2.662% |
| 2026-02-17 | 5.9100 | 6.3200 | 5.5500 | 6.1250 | +4.167% | 44,482 | +0.735% |
| 2026-02-13 | 5.7700 | 6.4520 | 5.6520 | 5.8800 | +1.205% | 99,540 | +4.932% |
| 2026-02-12 | 5.5600 | 6.4800 | 5.0500 | 5.8100 | +5.636% | 178,923 | +6.196% |
| 2026-02-11 | 5.4600 | 5.5700 | 5.0100 | 5.5000 | -0.362% | 66,541 | +12.182% |
| 2026-02-10 | 5.0100 | 5.7342 | 5.0000 | 5.5200 | +9.742% | 25,018 | +11.775% |
| 2026-02-09 | 5.5200 | 5.5200 | 4.5449 | 5.0300 | +2.028% | 24,102 | +22.664% |
| 2026-02-06 | 4.7300 | 5.1400 | 4.5000 | 4.9300 | +10.538% | 22,308 | +25.152% |
| 2026-02-05 | 5.0200 | 5.3550 | 4.1200 | 4.4600 | -9.808% | 177,425 | +38.341% |
| 2026-02-04 | 5.0100 | 5.3800 | 4.8470 | 4.9450 | -1.494% | 32,139 | +24.772% |
| 2026-02-03 | 5.1700 | 5.2998 | 4.7800 | 5.0200 | -2.049% | 74,318 | +22.908% |
| 2026-02-02 | 5.3700 | 5.4929 | 5.0100 | 5.1250 | -5.443% | 34,402 | +20.390% |
| 2026-01-30 | 5.0500 | 5.5675 | 4.8800 | 5.4200 | +7.115% | 44,689 | +13.838% |
| 2026-01-29 | 5.3650 | 5.3650 | 4.8520 | 5.0600 | -3.619% | 33,798 | +21.937% |
| 2026-01-28 | 5.8200 | 6.1944 | 5.2100 | 5.2500 | -9.170% | 29,834 | +17.524% |
| 2026-01-27 | 5.4000 | 5.8640 | 5.4000 | 5.7800 | +12.891% | 58,574 | +6.747% |
| 2026-01-26 | 5.5000 | 5.9424 | 5.1000 | 5.1200 | -8.571% | 55,972 | +20.508% |
| 2026-01-23 | 6.0000 | 6.3000 | 5.5900 | 5.6000 | -9.968% | 40,866 | +10.179% |
| 2026-01-22 | 6.4300 | 6.7700 | 6.1450 | 6.2200 | +0.485% | 42,973 | -0.804% |
| 2026-01-21 | 5.8800 | 6.2400 | 5.6050 | 6.1900 | +4.034% | 49,009 | -0.323% |
| 2026-01-20 | 5.6800 | 6.3000 | 5.3899 | 5.9500 | +4.021% | 22,724 | +3.697% |
| 2026-01-16 | 5.8200 | 6.1813 | 5.7200 | 5.7200 | -4.667% | 41,547 | +7.867% |
| 2026-01-15 | 5.8500 | 6.5451 | 5.8000 | 6.0000 | +4.348% | 25,277 | +2.833% |
| 2026-01-14 | 5.8794 | 5.9800 | 5.4700 | 5.7500 | -0.347% | 39,041 | +7.304% |
| 2026-01-13 | 5.5000 | 6.2500 | 5.4500 | 5.7700 | +7.249% | 70,545 | +6.932% |
| 2026-01-12 | 4.8300 | 5.5651 | 4.5800 | 5.3800 | +14.225% | 73,046 | +14.684% |
| 2026-01-09 | 5.1700 | 5.6750 | 4.6600 | 4.7100 | -8.366% | 41,267 | +30.998% |
| 2026-01-08 | 4.1700 | 5.6855 | 4.1500 | 5.1400 | +24.155% | 255,262 | +20.039% |
| 2026-01-07 | 4.7700 | 4.9785 | 4.1100 | 4.1400 | -11.727% | 27,210 | +49.034% |
| 2026-01-06 | 4.7500 | 4.8700 | 4.6200 | 4.6900 | -1.883% | 8,991 | +31.557% |
| 2026-01-05 | 4.7300 | 4.9500 | 4.6150 | 4.7800 | +1.702% | 39,416 | +29.079% |
| 2026-01-02 | 4.9400 | 5.2600 | 4.6200 | 4.7000 | -7.298% | 36,075 | +31.277% |
| 2025-12-31 | 4.7500 | 5.2700 | 4.7500 | 5.0700 | +6.962% | 43,586 | +21.696% |
| 2025-12-30 | 4.6200 | 4.9350 | 4.6200 | 4.7400 | +2.376% | 22,137 | +30.169% |
| 2025-12-29 | 4.8100 | 4.9100 | 4.5600 | 4.6300 | -5.703% | 68,983 | +33.261% |
| 2025-12-26 | 5.2600 | 5.2601 | 4.9000 | 4.9100 | -2.191% | 50,719 | +25.662% |
| 2025-12-24 | 5.1550 | 5.2726 | 5.0100 | 5.0200 | 0.000% | 29,223 | +22.908% |
| 2025-12-23 | 5.1200 | 5.4949 | 5.0200 | 5.0200 | -2.524% | 36,304 | +22.908% |
| 2025-12-22 | 5.1200 | 5.3300 | 4.9870 | 5.1500 | -1.152% | 38,006 | +19.806% |
| 2025-12-19 | 5.3400 | 5.8001 | 5.2000 | 5.2100 | -1.698% | 41,355 | +18.426% |
| 2025-12-18 | 5.9500 | 6.1261 | 5.2100 | 5.3000 | -6.854% | 118,099 | +16.415% |
| 2025-12-17 | 5.7500 | 6.1950 | 5.6900 | 5.6900 | -0.524% | 72,184 | +8.436% |
| 2025-12-16 | 6.3700 | 6.3700 | 5.7200 | 5.7200 | -3.051% | 70,244 | +7.867% |
| 2025-12-15 | 6.2400 | 6.6140 | 5.7500 | 5.9000 | -0.673% | 56,746 | +4.576% |
| 2025-12-12 | 6.2200 | 6.5300 | 5.7300 | 5.9400 | -5.112% | 139,743 | +3.872% |
| 2025-12-11 | 6.2500 | 6.9300 | 5.9000 | 6.2600 | +0.968% | 133,867 | -1.438% |
| 2025-12-10 | 6.4600 | 7.1985 | 5.7200 | 6.2000 | -7.601% | 186,711 | -0.484% |
| 2025-12-09 | 5.4700 | 7.2400 | 5.2000 | 6.7100 | +15.094% | 201,156 | -8.048% |
| 2025-12-08 | 6.7600 | 6.7600 | 5.6600 | 5.8300 | -12.331% | 47,506 | +5.832% |
| 2025-12-05 | 6.7900 | 6.9200 | 6.3000 | 6.6500 | -2.062% | 30,977 | -7.218% |
| 2025-12-04 | 6.6300 | 6.9800 | 6.3850 | 6.7900 | +2.105% | 78,324 | -9.131% |
| 2025-12-03 | 6.6500 | 7.3250 | 6.2900 | 6.6500 | +2.308% | 17,886 | -7.218% |
| 2025-12-02 | 6.7100 | 6.9250 | 6.5000 | 6.5000 | -1.961% | 12,288 | -5.077% |
| 2025-12-01 | 6.3900 | 6.8900 | 6.2400 | 6.6300 | -0.301% | 34,815 | -6.938% |
| 2025-11-28 | 6.8400 | 6.8400 | 6.6200 | 6.6500 | -2.920% | 7,492 | -7.218% |
| 2025-11-26 | 7.0000 | 7.0000 | 6.5500 | 6.8500 | -2.491% | 30,093 | -9.927% |
| 2025-11-25 | 7.1500 | 7.1500 | 6.9100 | 7.0250 | -1.056% | 8,148 | -12.171% |
| 2025-11-24 | 7.6300 | 7.6300 | 6.8000 | 7.1000 | -6.946% | 40,452 | -13.099% |
| 2025-11-21 | 7.7700 | 7.8650 | 7.6300 | 7.6300 | -0.780% | 1,934 | -19.135% |
| 2025-11-20 | 7.2500 | 8.1500 | 6.9400 | 7.6900 | +2.533% | 81,671 | -19.766% |
| 2025-11-19 | 7.1900 | 7.7010 | 7.0000 | 7.5000 | +1.764% | 58,333 | -17.733% |
| 2025-11-18 | 6.9600 | 7.6300 | 6.8300 | 7.3700 | +5.739% | 19,746 | -16.282% |
| 2025-11-17 | 6.8000 | 7.0699 | 6.8000 | 6.9700 | 0.000% | 12,563 | -11.478% |
| 2025-11-14 | 6.7500 | 7.0700 | 6.3850 | 6.9700 | +0.868% | 94,148 | -11.478% |
| 2025-11-13 | 6.9200 | 7.6900 | 6.7600 | 6.9100 | -2.125% | 60,061 | -10.709% |
| 2025-11-12 | 7.0300 | 7.3200 | 6.9500 | 7.0600 | -1.259% | 72,599 | -12.606% |
| 2025-11-11 | 7.0800 | 7.3250 | 6.9000 | 7.1500 | -0.694% | 59,524 | -13.706% |
| 2025-11-10 | 7.4000 | 8.0000 | 7.1000 | 7.2000 | +1.124% | 41,369 | -14.306% |
| 2025-11-07 | 8.2000 | 8.2000 | 6.4500 | 7.1200 | -9.987% | 106,140 | -13.343% |
| 2025-11-06 | 6.7000 | 8.0000 | 6.6200 | 7.9100 | +9.861% | 197,890 | -21.997% |
| 2025-11-05 | 8.7500 | 8.7500 | 7.0500 | 7.2000 | 0.000% | 494,265 | -14.306% |