EMKR
Emcore Corp
stockNASDAQ
InactiveFeb 28, 2025
3.095USD+0.814%(+0.025)120,529
EMKR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | 3.0900 | 3.1050 | 3.0900 | 3.0950 | +0.814% | 120,529 | 0.000% | |
| 2025-02-27 | 3.1000 | 3.1068 | 3.0700 | 3.0700 | -0.325% | 164,287 | +0.814% | |
| 2025-02-26 | 3.0800 | 3.1000 | 3.0711 | 3.0800 | +0.326% | 70,303 | +0.487% | |
| 2025-02-25 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | -0.163% | 137,691 | +0.814% | |
| 2025-02-24 | 3.0800 | 3.0900 | 3.0700 | 3.0750 | +0.163% | 107,026 | +0.650% | |
| 2025-02-21 | 3.0900 | 3.1162 | 3.0700 | 3.0700 | -0.808% | 139,227 | +0.814% | |
| 2025-02-20 | 3.0900 | 3.1466 | 3.0711 | 3.0950 | +0.162% | 118,563 | 0.000% | |
| 2025-02-19 | 3.0800 | 3.1100 | 3.0700 | 3.0900 | +0.325% | 199,492 | +0.162% | |
| 2025-02-18 | 3.1000 | 3.1000 | 3.0700 | 3.0800 | 0.000% | 118,960 | +0.487% | |
| 2025-02-14 | 3.0800 | 3.1500 | 3.0500 | 3.0800 | -0.324% | 355,470 | +0.487% | |
| 2025-02-13 | 3.1000 | 3.1700 | 3.0700 | 3.0900 | +0.651% | 386,702 | +0.162% | |
| 2025-02-12 | 3.0700 | 3.1000 | 3.0700 | 3.0700 | 0.000% | 227,755 | +0.814% | |
| 2025-02-11 | 3.0500 | 3.0950 | 3.0400 | 3.0700 | 0.000% | 179,870 | +0.814% | |
| 2025-02-10 | 3.0400 | 3.0700 | 3.0250 | 3.0700 | +1.320% | 133,230 | +0.814% | |
| 2025-02-07 | 3.0300 | 3.0500 | 3.0100 | 3.0300 | +0.331% | 76,193 | +2.145% | |
| 2025-02-06 | 3.0400 | 3.0800 | 3.0100 | 3.0200 | -0.821% | 88,505 | +2.483% | |
| 2025-02-05 | 3.0300 | 3.0500 | 3.0200 | 3.0450 | +0.495% | 155,701 | +1.642% | |
| 2025-02-04 | 3.0400 | 3.0500 | 3.0100 | 3.0300 | -0.329% | 176,567 | +2.145% | |
| 2025-02-03 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | -0.654% | 106,081 | +1.809% | |
| 2025-01-31 | 3.0600 | 3.0800 | 3.0500 | 3.0600 | 0.000% | 78,684 | +1.144% | |
| 2025-01-30 | 3.0700 | 3.0766 | 3.0500 | 3.0600 | +0.328% | 60,225 | +1.144% | |
| 2025-01-29 | 3.0600 | 3.0700 | 3.0400 | 3.0500 | -0.327% | 30,201 | +1.475% | |
| 2025-01-28 | 3.0600 | 3.0700 | 3.0500 | 3.0600 | -0.326% | 53,507 | +1.144% | |
| 2025-01-27 | 3.0600 | 3.0900 | 3.0400 | 3.0700 | +0.327% | 161,517 | +0.814% | |
| 2025-01-24 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 0.000% | 117,070 | +1.144% | |
| 2025-01-23 | 3.0500 | 3.0700 | 3.0400 | 3.0600 | 0.000% | 111,938 | +1.144% | |
| 2025-01-22 | 3.0000 | 3.0700 | 3.0000 | 3.0600 | +1.661% | 260,998 | +1.144% | |
| 2025-01-21 | 3.0000 | 3.0200 | 2.9800 | 3.0100 | +0.333% | 247,148 | +2.824% | |
| 2025-01-17 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | +0.671% | 60,118 | +3.167% | |
| 2025-01-16 | 2.9900 | 3.0050 | 2.9700 | 2.9800 | -0.334% | 108,571 | +3.859% | |
| 2025-01-15 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | -0.333% | 141,780 | +3.512% | |
| 2025-01-14 | 3.0100 | 3.0200 | 2.9700 | 3.0000 | +0.334% | 63,549 | +3.167% | |
| 2025-01-13 | 3.0000 | 3.0016 | 2.9700 | 2.9900 | -0.664% | 144,728 | +3.512% | |
| 2025-01-10 | 3.0200 | 3.0200 | 2.9800 | 3.0100 | 0.000% | 87,041 | +2.824% | |
| 2025-01-08 | 3.0100 | 3.0400 | 2.9900 | 3.0100 | 0.000% | 107,256 | +2.824% | |
| 2025-01-07 | 2.9800 | 3.0400 | 2.9700 | 3.0100 | +1.007% | 220,623 | +2.824% | |
| 2025-01-06 | 2.9800 | 3.0200 | 2.9800 | 2.9800 | 0.000% | 86,938 | +3.859% | |
| 2025-01-03 | 2.9900 | 3.0259 | 2.9700 | 2.9800 | -0.667% | 103,837 | +3.859% | |
| 2025-01-02 | 3.0000 | 3.0500 | 2.9900 | 3.0000 | 0.000% | 163,797 | +3.167% | |
| 2024-12-31 | 2.9900 | 3.0500 | 2.9700 | 3.0000 | 0.000% | 136,908 | +3.167% | |
| 2024-12-30 | 3.0300 | 3.0500 | 2.9900 | 3.0000 | -0.990% | 199,775 | +3.167% | |
| 2024-12-27 | 3.0200 | 3.0620 | 2.9800 | 3.0300 | -0.980% | 103,678 | +2.145% | |
| 2024-12-26 | 3.0500 | 3.0700 | 3.0300 | 3.0600 | +0.328% | 96,991 | +1.144% | |
| 2024-12-24 | 3.0400 | 3.0800 | 3.0400 | 3.0500 | +0.329% | 43,231 | +1.475% | |
| 2024-12-23 | 2.9800 | 3.0702 | 2.9800 | 3.0400 | +1.333% | 258,858 | +1.809% | |
| 2024-12-20 | 2.9600 | 3.0100 | 2.9500 | 3.0000 | +1.351% | 103,750 | +3.167% | |
| 2024-12-19 | 3.0300 | 3.0300 | 2.9310 | 2.9600 | -0.671% | 92,363 | +4.561% | |
| 2024-12-18 | 2.9900 | 3.0500 | 2.9500 | 2.9800 | -0.334% | 440,693 | +3.859% | |
| 2024-12-17 | 2.9900 | 3.0400 | 2.9800 | 2.9900 | 0.000% | 287,534 | +3.512% | |
| 2024-12-16 | 2.9200 | 3.0000 | 2.9200 | 2.9900 | +1.356% | 126,804 | +3.512% | |
| 2024-12-13 | 2.9500 | 2.9779 | 2.9400 | 2.9500 | +0.170% | 65,424 | +4.915% | |
| 2024-12-12 | 2.9500 | 2.9800 | 2.9200 | 2.9450 | +0.512% | 206,946 | +5.093% | |
| 2024-12-11 | 3.0000 | 3.0096 | 2.9000 | 2.9300 | -2.007% | 180,118 | +5.631% | |
| 2024-12-10 | 2.9800 | 3.0300 | 2.9800 | 2.9900 | 0.000% | 179,481 | +3.512% | |
| 2024-12-09 | 3.0100 | 3.0300 | 2.9845 | 2.9900 | 0.000% | 188,050 | +3.512% | |
| 2024-12-06 | 3.0200 | 3.0200 | 2.9750 | 2.9900 | +0.336% | 116,634 | +3.512% | |
| 2024-12-05 | 2.9900 | 3.0100 | 2.9700 | 2.9800 | 0.000% | 174,832 | +3.859% | |
| 2024-12-04 | 2.9700 | 3.0200 | 2.9700 | 2.9800 | +0.676% | 119,788 | +3.859% | |
| 2024-12-03 | 2.9200 | 2.9800 | 2.8900 | 2.9600 | +0.680% | 223,587 | +4.561% | |
| 2024-12-02 | 3.0000 | 3.0000 | 2.9200 | 2.9400 | -2.000% | 150,483 | +5.272% | |
| 2024-11-29 | 3.0200 | 3.0200 | 2.9600 | 3.0000 | +0.671% | 105,504 | +3.167% | |
| 2024-11-27 | 3.0000 | 3.0100 | 2.9500 | 2.9800 | +0.337% | 134,059 | +3.859% | |
| 2024-11-26 | 3.0000 | 3.0200 | 2.9500 | 2.9700 | -1.000% | 178,224 | +4.209% | |
| 2024-11-25 | 2.9900 | 3.0200 | 2.9700 | 3.0000 | +1.351% | 178,035 | +3.167% | |
| 2024-11-22 | 2.9600 | 2.9900 | 2.9500 | 2.9600 | 0.000% | 115,013 | +4.561% | |
| 2024-11-21 | 2.9500 | 2.9803 | 2.9400 | 2.9600 | +1.370% | 172,866 | +4.561% | |
| 2024-11-20 | 2.9500 | 2.9900 | 2.9100 | 2.9200 | -1.684% | 141,342 | +5.993% | |
| 2024-11-19 | 2.9400 | 2.9794 | 2.9200 | 2.9700 | +1.365% | 185,775 | +4.209% | |
| 2024-11-18 | 2.9300 | 2.9800 | 2.8900 | 2.9300 | +1.034% | 137,745 | +5.631% | |
| 2024-11-15 | 2.9500 | 2.9600 | 2.8750 | 2.9000 | -2.027% | 291,668 | +6.724% | |
| 2024-11-14 | 2.9600 | 2.9900 | 2.9400 | 2.9600 | +0.339% | 395,071 | +4.561% | |
| 2024-11-13 | 2.9900 | 3.0100 | 2.9500 | 2.9500 | -1.993% | 194,090 | +4.915% | |
| 2024-11-12 | 3.0300 | 3.0300 | 2.9700 | 3.0100 | -0.660% | 248,887 | +2.824% | |
| 2024-11-11 | 3.0500 | 3.0500 | 2.9000 | 3.0300 | -0.656% | 2,253,161 | +2.145% | |
| 2024-11-08 | 3.0500 | 3.0600 | 3.0100 | 3.0500 | +28.692% | 4,965,407 | +1.475% | |
| 2024-11-07 | 2.2100 | 2.4000 | 2.1900 | 2.3700 | +8.219% | 241,119 | +30.591% | |
| 2024-11-06 | 2.2400 | 2.2400 | 2.1700 | 2.1900 | +0.922% | 76,345 | +41.324% | |
| 2024-11-05 | 2.1100 | 2.1900 | 2.0900 | 2.1700 | +3.828% | 90,006 | +42.627% | |
| 2024-11-04 | 1.9700 | 2.1700 | 1.9700 | 2.0900 | +4.500% | 94,966 | +48.086% | |
| 2024-11-01 | 1.9200 | 2.0800 | 1.9101 | 2.0000 | +2.041% | 217,679 | +54.750% | |
| 2024-10-31 | 2.0000 | 2.0100 | 1.8600 | 1.9600 | -2.488% | 168,459 | +57.908% | |
| 2024-10-30 | 2.0600 | 2.0800 | 1.9999 | 2.0100 | -4.739% | 117,558 | +53.980% | |
| 2024-10-29 | 2.1300 | 2.1400 | 2.0500 | 2.1100 | -0.939% | 118,169 | +46.682% | |
| 2024-10-28 | 2.1400 | 2.1900 | 2.0900 | 2.1300 | 0.000% | 100,044 | +45.305% | |
| 2024-10-25 | 2.1400 | 2.1799 | 2.1000 | 2.1300 | 0.000% | 115,069 | +45.305% | |
| 2024-10-24 | 2.2100 | 2.2100 | 2.1000 | 2.1300 | -1.389% | 66,657 | +45.305% | |
| 2024-10-23 | 2.3400 | 2.3400 | 2.0600 | 2.1600 | -7.692% | 377,746 | +43.287% | |
| 2024-10-22 | 2.3100 | 2.3800 | 2.3000 | 2.3400 | +0.429% | 72,562 | +32.265% | |
| 2024-10-21 | 2.3800 | 2.3850 | 2.3000 | 2.3300 | -1.688% | 143,451 | +32.833% | |
| 2024-10-18 | 2.3400 | 2.4000 | 2.3350 | 2.3700 | +1.282% | 160,820 | +30.591% | |
| 2024-10-17 | 2.4400 | 2.4400 | 2.3400 | 2.3400 | -3.306% | 239,324 | +32.265% | |
| 2024-10-16 | 2.3200 | 2.4450 | 2.2740 | 2.4200 | +4.310% | 231,446 | +27.893% | |
| 2024-10-15 | 2.2900 | 2.3900 | 2.2600 | 2.3200 | 0.000% | 244,790 | +33.405% | |
| 2024-10-14 | 2.3000 | 2.3600 | 2.2300 | 2.3200 | +1.310% | 160,452 | +33.405% | |
| 2024-10-11 | 2.2400 | 2.3000 | 2.2200 | 2.2900 | +2.691% | 125,417 | +35.153% | |
| 2024-10-10 | 2.1700 | 2.3200 | 2.0700 | 2.2300 | +2.765% | 271,692 | +38.789% | |
| 2024-10-09 | 2.2800 | 2.3200 | 2.1500 | 2.1700 | -6.061% | 401,031 | +42.627% | |
| 2024-10-08 | 2.3600 | 2.3600 | 2.2700 | 2.3100 | -0.858% | 203,752 | +33.983% | |
| 2024-10-07 | 2.4400 | 2.5400 | 2.3300 | 2.3300 | -4.898% | 451,016 | +32.833% | |
| 2024-10-04 | 2.2700 | 2.4600 | 2.2600 | 2.4500 | +3.376% | 442,564 | +26.327% | |
| 2024-10-03 | 2.3000 | 2.4200 | 2.2100 | 2.3700 | +3.043% | 599,017 | +30.591% | |
| 2024-10-02 | 2.4800 | 2.5180 | 2.2300 | 2.3000 | -6.122% | 1,539,096 | +34.565% | |
| 2024-10-01 | 2.2900 | 2.5700 | 2.1100 | 2.4500 | +10.860% | 3,871,485 | +26.327% | |
| 2024-09-30 | 2.3600 | 2.4500 | 1.8400 | 2.2100 | +82.645% | 31,225,275 | +40.045% | |
| 2024-09-27 | 1.1799 | 1.2200 | 1.1600 | 1.2100 | +1.681% | 106,383 | +155.785% | |
| 2024-09-26 | 1.1400 | 1.1900 | 1.1200 | 1.1900 | +5.778% | 87,795 | +160.084% | |
| 2024-09-25 | 1.2000 | 1.2265 | 1.1200 | 1.1250 | -8.163% | 74,952 | +175.111% | |
| 2024-09-24 | 1.2100 | 1.2400 | 1.1800 | 1.2250 | +2.083% | 124,849 | +152.653% | |
| 2024-09-23 | 1.1600 | 1.2200 | 1.1200 | 1.2000 | +5.263% | 134,597 | +157.917% | |
| 2024-09-20 | 1.0800 | 1.1900 | 1.0800 | 1.1400 | +4.587% | 83,024 | +171.491% | |
| 2024-09-19 | 1.1200 | 1.1300 | 1.0200 | 1.0900 | +1.869% | 85,150 | +183.945% | |
| 2024-09-18 | 1.1100 | 1.1475 | 1.0500 | 1.0700 | -2.727% | 66,816 | +189.252% | |
| 2024-09-17 | 1.0500 | 1.1283 | 1.0500 | 1.1000 | +4.762% | 108,766 | +181.364% | |
| 2024-09-16 | 1.0400 | 1.0500 | 1.0201 | 1.0500 | +0.962% | 54,810 | +194.762% | |
| 2024-09-13 | 1.0300 | 1.0699 | 1.0200 | 1.0400 | +0.971% | 58,492 | +197.596% | |
| 2024-09-12 | 1.0400 | 1.0700 | 1.0100 | 1.0300 | -0.962% | 45,607 | +200.485% | |
| 2024-09-11 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 0.000% | 53,315 | +197.596% | |
| 2024-09-10 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | -0.952% | 21,879 | +197.596% | |
| 2024-09-09 | 0.9518 | 1.1000 | 0.9518 | 1.0500 | +11.489% | 205,033 | +194.762% | |
| 2024-09-06 | 0.9600 | 0.9650 | 0.9001 | 0.9418 | -3.425% | 130,690 | +228.626% | |
| 2024-09-05 | 0.9843 | 0.9879 | 0.9606 | 0.9752 | +1.891% | 25,510 | +217.371% | |
| 2024-09-04 | 1.0300 | 1.0477 | 0.9480 | 0.9571 | -7.971% | 57,421 | +223.373% | |
| 2024-09-03 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | -0.952% | 25,543 | +197.596% | |
| 2024-08-30 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | -1.869% | 61,844 | +194.762% | |
| 2024-08-29 | 1.0700 | 1.1200 | 1.0550 | 1.0700 | 0.000% | 29,886 | +189.252% | |
| 2024-08-28 | 1.0700 | 1.1200 | 1.0400 | 1.0700 | +0.943% | 44,370 | +189.252% | |
| 2024-08-27 | 1.0800 | 1.1183 | 1.0500 | 1.0600 | -3.636% | 47,252 | +191.981% | |
| 2024-08-26 | 1.1400 | 1.2598 | 1.0800 | 1.1000 | -1.786% | 229,988 | +181.364% | |
| 2024-08-23 | 1.0100 | 1.1404 | 1.0100 | 1.1200 | +8.738% | 233,106 | +176.339% | |
| 2024-08-22 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | +3.000% | 76,110 | +200.485% | |
| 2024-08-21 | 1.0150 | 1.0421 | 0.9999 | 1.0000 | -1.961% | 99,098 | +209.500% | |
| 2024-08-20 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | -2.857% | 139,249 | +203.431% | |
| 2024-08-19 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | +5.000% | 334,079 | +194.762% | |
| 2024-08-16 | 1.0300 | 1.0700 | 0.9800 | 1.0000 | -3.846% | 77,592 | +209.500% | |
| 2024-08-15 | 1.0001 | 1.1100 | 1.0001 | 1.0400 | +1.961% | 167,923 | +197.596% | |
| 2024-08-14 | 1.0000 | 1.0500 | 0.9866 | 1.0200 | +3.817% | 121,301 | +203.431% | |
| 2024-08-13 | 0.9930 | 1.0000 | 0.9600 | 0.9825 | -1.543% | 199,893 | +215.013% | |
| 2024-08-12 | 0.9342 | 1.0300 | 0.9128 | 0.9979 | +7.128% | 317,452 | +210.151% | |
| 2024-08-09 | 0.9000 | 0.9599 | 0.9000 | 0.9315 | +0.768% | 140,389 | +232.260% | |
| 2024-08-08 | 0.9532 | 0.9550 | 0.8741 | 0.9244 | -3.214% | 231,027 | +234.812% | |
| 2024-08-07 | 1.0300 | 1.0300 | 0.9300 | 0.9551 | +0.973% | 486,995 | +224.050% | |
| 2024-08-06 | 1.1400 | 1.1400 | 0.9272 | 0.9459 | -13.220% | 914,551 | +227.202% | |
| 2024-08-05 | 1.1100 | 1.1500 | 1.0800 | 1.0900 | -9.167% | 279,562 | +183.945% | |
| 2024-08-02 | 1.1700 | 1.2200 | 1.1100 | 1.2000 | +2.564% | 241,805 | +157.917% | |
| 2024-08-01 | 1.2700 | 1.2700 | 1.1500 | 1.1700 | -7.143% | 168,764 | +164.530% | |
| 2024-07-31 | 1.2400 | 1.2700 | 1.2100 | 1.2600 | +3.279% | 225,198 | +145.635% | |
| 2024-07-30 | 1.1900 | 1.2400 | 1.1800 | 1.2200 | +0.826% | 204,592 | +153.689% | |
| 2024-07-29 | 1.2000 | 1.2500 | 1.1801 | 1.2100 | -0.820% | 120,133 | +155.785% | |
| 2024-07-26 | 1.1800 | 1.2200 | 1.1300 | 1.2200 | +3.390% | 203,257 | +153.689% | |
| 2024-07-25 | 1.1700 | 1.2100 | 1.1600 | 1.1800 | -0.840% | 143,943 | +162.288% | |
| 2024-07-24 | 1.1900 | 1.2550 | 1.1700 | 1.1900 | -1.653% | 145,001 | +160.084% | |
| 2024-07-23 | 1.1800 | 1.2600 | 1.1800 | 1.2100 | +1.681% | 219,571 | +155.785% | |
| 2024-07-22 | 1.1700 | 1.2050 | 1.1300 | 1.1900 | +2.586% | 253,260 | +160.084% | |
| 2024-07-19 | 1.1800 | 1.2200 | 1.1300 | 1.1600 | -2.521% | 256,163 | +166.810% | |
| 2024-07-18 | 1.2800 | 1.2807 | 1.1600 | 1.1900 | -6.299% | 597,824 | +160.084% | |
| 2024-07-17 | 1.3200 | 1.3400 | 1.2400 | 1.2700 | -4.511% | 342,324 | +143.701% | |
| 2024-07-16 | 1.3300 | 1.3800 | 1.2600 | 1.3300 | +0.758% | 610,018 | +132.707% | |
| 2024-07-15 | 1.3400 | 1.4400 | 1.2900 | 1.3200 | -3.650% | 671,258 | +134.470% | |
| 2024-07-12 | 1.4300 | 1.5100 | 1.3100 | 1.3700 | -4.196% | 760,101 | +125.912% | |
| 2024-07-11 | 1.3000 | 1.4300 | 1.2901 | 1.4300 | +10.853% | 685,679 | +116.434% | |
| 2024-07-10 | 1.3300 | 1.3700 | 1.2200 | 1.2900 | -3.731% | 1,025,888 | +139.922% | |
| 2024-07-09 | 1.3500 | 1.4700 | 1.2600 | 1.3400 | -3.597% | 1,224,137 | +130.970% | |
| 2024-07-08 | 1.3400 | 1.4000 | 1.2600 | 1.3900 | +9.449% | 1,273,238 | +122.662% | |
| 2024-07-05 | 1.1800 | 1.3200 | 1.1500 | 1.2700 | +9.483% | 1,306,078 | +143.701% | |
| 2024-07-03 | 1.1500 | 1.2300 | 1.1380 | 1.1600 | +1.754% | 509,105 | +166.810% | |
| 2024-07-02 | 1.1300 | 1.2200 | 1.1100 | 1.1400 | -1.724% | 619,687 | +171.491% | |
| 2024-07-01 | 1.2000 | 1.3700 | 1.1100 | 1.1600 | -1.695% | 2,197,198 | +166.810% | |
| 2024-06-28 | 1.1500 | 1.2499 | 1.0600 | 1.1800 | +3.965% | 779,370 | +162.288% | |
| 2024-06-27 | 1.2200 | 1.2480 | 1.0900 | 1.1350 | -6.198% | 847,477 | +172.687% | |
| 2024-06-26 | 1.1700 | 1.2250 | 1.1200 | 1.2100 | +4.310% | 676,910 | +155.785% | |
| 2024-06-25 | 1.2000 | 1.2000 | 1.0500 | 1.1600 | 0.000% | 847,299 | +166.810% | |
| 2024-06-24 | 1.1800 | 1.2600 | 1.1500 | 1.1600 | 0.000% | 983,876 | +166.810% | |
| 2024-06-21 | 1.1100 | 1.2800 | 1.1100 | 1.1600 | +0.870% | 1,869,910 | +166.810% | |
| 2024-06-20 | 0.9470 | 1.1900 | 0.9450 | 1.1500 | +23.351% | 2,731,407 | +169.130% | |
| 2024-06-18 | 0.9900 | 1.0000 | 0.8900 | 0.9323 | -8.598% | 1,559,730 | +231.975% | |
| 2024-06-17 | 0.9100 | 1.2500 | 0.9100 | 1.0200 | +18.467% | 10,766,684 | +203.431% | |
| 2024-06-14 | 0.8635 | 0.9030 | 0.8099 | 0.8610 | -1.318% | 802,115 | +259.466% | |
| 2024-06-13 | 0.8800 | 0.8880 | 0.8550 | 0.8725 | -2.219% | 156,801 | +254.728% | |
| 2024-06-12 | 0.8300 | 0.9000 | 0.8154 | 0.8923 | +9.485% | 401,514 | +246.856% | |
| 2024-06-11 | 0.8201 | 0.8400 | 0.7844 | 0.8150 | -3.103% | 166,595 | +279.755% | |
| 2024-06-10 | 0.8808 | 0.9043 | 0.8200 | 0.8411 | -5.759% | 230,877 | +267.971% | |
| 2024-06-07 | 0.9900 | 0.9900 | 0.8833 | 0.8925 | -10.750% | 312,603 | +246.779% | |
| 2024-06-06 | 0.8930 | 1.0000 | 0.8700 | 1.0000 | +14.142% | 944,084 | +209.500% | |
| 2024-06-05 | 0.8710 | 0.8950 | 0.8300 | 0.8761 | +4.298% | 401,458 | +253.270% | |
| 2024-06-04 | 0.8240 | 0.8868 | 0.7950 | 0.8400 | +2.689% | 262,080 | +268.452% | |
| 2024-06-03 | 0.8200 | 0.8300 | 0.7899 | 0.8180 | +1.112% | 179,780 | +278.362% | |
| 2024-05-31 | 0.8280 | 0.8325 | 0.8042 | 0.8090 | -0.858% | 160,649 | +282.571% | |
| 2024-05-30 | 0.8300 | 0.8551 | 0.7900 | 0.8160 | -3.694% | 355,888 | +279.289% | |
| 2024-05-29 | 0.9020 | 0.9389 | 0.8300 | 0.8473 | -5.981% | 460,388 | +265.278% | |
| 2024-05-28 | 0.9550 | 0.9700 | 0.8910 | 0.9012 | -4.534% | 387,470 | +243.431% | |
| 2024-05-24 | 0.9990 | 1.0000 | 0.9250 | 0.9440 | -3.536% | 264,743 | +227.860% | |
| 2024-05-23 | 0.9800 | 1.0000 | 0.9500 | 0.9786 | 0.000% | 242,883 | +216.268% | |
| 2024-05-22 | 1.0100 | 1.0200 | 0.9700 | 0.9786 | -1.161% | 260,438 | +216.268% | |
| 2024-05-21 | 1.0200 | 1.0200 | 0.9700 | 0.9901 | -2.931% | 263,006 | +212.595% | |
| 2024-05-20 | 1.0400 | 1.0600 | 1.0000 | 1.0200 | -3.774% | 309,253 | +203.431% | |
| 2024-05-17 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 0.000% | 195,026 | +191.981% | |
| 2024-05-16 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | -1.852% | 298,848 | +191.981% | |
| 2024-05-15 | 1.0400 | 1.0900 | 1.0100 | 1.0800 | +5.882% | 648,175 | +186.574% | |
| 2024-05-14 | 1.0000 | 1.0300 | 0.9800 | 1.0200 | +2.000% | 684,656 | +203.431% | |
| 2024-05-13 | 1.0500 | 1.0500 | 0.9701 | 1.0000 | -4.762% | 830,257 | +209.500% | |
| 2024-05-10 | 1.1100 | 1.1200 | 1.0100 | 1.0500 | -5.405% | 1,247,362 | +194.762% | |
| 2024-05-09 | 1.3500 | 1.4400 | 1.0500 | 1.1100 | -61.724% | 5,664,647 | +178.829% | |
| 2024-05-08 | 2.8600 | 2.9300 | 2.6900 | 2.9000 | +1.045% | 443,187 | +6.724% | |
| 2024-05-07 | 2.7400 | 2.9600 | 2.7200 | 2.8700 | +5.515% | 204,034 | +7.840% | |
| 2024-05-06 | 2.6300 | 2.7900 | 2.6200 | 2.7200 | +2.642% | 103,243 | +13.787% | |
| 2024-05-03 | 2.6100 | 2.7500 | 2.5500 | 2.6500 | +3.113% | 81,690 | +16.792% | |
| 2024-05-02 | 2.6400 | 2.8500 | 2.5300 | 2.5700 | -1.154% | 161,743 | +20.428% | |
| 2024-05-01 | 2.6900 | 2.7300 | 2.5500 | 2.6000 | -4.059% | 173,360 | +19.038% | |
| 2024-04-30 | 2.7100 | 2.8200 | 2.6900 | 2.7100 | -3.559% | 84,641 | +14.207% | |
| 2024-04-29 | 2.7200 | 2.8400 | 2.6800 | 2.8100 | +2.930% | 112,033 | +10.142% | |
| 2024-04-26 | 2.9900 | 2.9900 | 2.6250 | 2.7300 | -6.826% | 188,282 | +13.370% | |
| 2024-04-25 | 2.9400 | 2.9800 | 2.8600 | 2.9300 | -0.678% | 126,777 | +5.631% | |
| 2024-04-24 | 2.8400 | 3.0000 | 2.8300 | 2.9500 | +3.509% | 194,676 | +4.915% | |
| 2024-04-23 | 2.6700 | 2.8800 | 2.5900 | 2.8500 | +7.955% | 155,751 | +8.596% | |
| 2024-04-22 | 2.7300 | 2.7300 | 2.4439 | 2.6400 | -1.859% | 170,959 | +17.235% | |
| 2024-04-19 | 2.8500 | 2.8740 | 2.6200 | 2.6900 | -5.614% | 147,741 | +15.056% | |
| 2024-04-18 | 2.9400 | 3.1199 | 2.7600 | 2.8500 | -2.062% | 321,082 | +8.596% | |
| 2024-04-17 | 2.7100 | 3.1000 | 2.6807 | 2.9100 | +5.435% | 270,651 | +6.357% | |
| 2024-04-16 | 2.7100 | 2.7800 | 2.6300 | 2.7600 | +0.730% | 356,007 | +12.138% | |
| 2024-04-15 | 2.8600 | 2.9800 | 2.6800 | 2.7400 | -4.196% | 241,839 | +12.956% | |
| 2024-04-12 | 2.8700 | 2.9000 | 2.5300 | 2.8600 | +0.704% | 300,443 | +8.217% | |
| 2024-04-11 | 2.8900 | 2.9800 | 2.8400 | 2.8400 | -1.730% | 143,150 | +8.979% | |
| 2024-04-10 | 3.1000 | 3.1296 | 2.8000 | 2.8900 | -7.668% | 284,400 | +7.093% | |
| 2024-04-09 | 3.2200 | 3.3339 | 3.0956 | 3.1300 | -3.096% | 152,224 | -1.118% | |
| 2024-04-08 | 3.1500 | 3.2900 | 3.1300 | 3.2300 | +3.526% | 110,907 | -4.180% | |
| 2024-04-05 | 3.2200 | 3.2500 | 3.1200 | 3.1200 | -2.804% | 98,478 | -0.801% | |
| 2024-04-04 | 3.3900 | 3.5100 | 3.2000 | 3.2100 | -6.957% | 235,942 | -3.583% | |
| 2024-04-03 | 3.6000 | 3.6600 | 3.3580 | 3.4500 | -5.220% | 92,318 | -10.290% | |
| 2024-04-02 | 3.3100 | 3.8000 | 3.2500 | 3.6400 | +4.298% | 121,117 | -14.973% | 1-for-10 split |
| 2024-04-01 | 3.4500 | 3.6000 | 3.3600 | 3.4900 | +1.159% | 60,853 | -11.318% | |
| 2024-03-28 | 3.6900 | 3.7000 | 3.4500 | 3.4500 | -4.749% | 45,193 | -10.290% | |
| 2024-03-27 | 3.4650 | 3.6990 | 3.4080 | 3.6220 | +4.140% | 64,140 | -14.550% | |
| 2024-03-26 | 3.5990 | 3.8830 | 3.3600 | 3.4780 | -7.745% | 174,442 | -11.012% | |
| 2024-03-25 | 3.8140 | 3.8990 | 3.6990 | 3.7700 | -1.128% | 40,951 | -17.905% | |
| 2024-03-22 | 3.7600 | 3.9500 | 3.7000 | 3.8130 | -0.987% | 25,207 | -18.830% | |
| 2024-03-21 | 3.8800 | 3.9800 | 3.7770 | 3.8510 | +0.864% | 28,571 | -19.631% | |
| 2024-03-20 | 3.9000 | 4.0000 | 3.8100 | 3.8180 | -3.342% | 30,928 | -18.937% | |
| 2024-03-19 | 3.9000 | 4.1088 | 3.9000 | 3.9500 | +3.947% | 44,703 | -21.646% | |
| 2024-03-18 | 3.9630 | 3.9900 | 3.8000 | 3.8000 | 0.000% | 22,103 | -18.553% | |
| 2024-03-15 | 3.8060 | 3.9900 | 3.8000 | 3.8000 | 0.000% | 47,745 | -18.553% | |
| 2024-03-14 | 3.9030 | 3.9800 | 3.7300 | 3.8000 | -2.564% | 37,346 | -18.553% | |
| 2024-03-13 | 4.1000 | 4.1000 | 3.8200 | 3.9000 | -2.985% | 47,778 | -20.641% | |
| 2024-03-12 | 3.9770 | 4.1980 | 3.9200 | 4.0200 | +0.500% | 40,454 | -23.010% | |
| 2024-03-11 | 4.0300 | 4.1000 | 4.0000 | 4.0000 | -0.744% | 25,499 | -22.625% | |
| 2024-03-08 | 4.0330 | 4.3000 | 3.8620 | 4.0300 | +0.124% | 46,969 | -23.201% | |
| 2024-03-07 | 4.1420 | 4.4000 | 3.9500 | 4.0250 | -1.829% | 27,670 | -23.106% | |
| 2024-03-06 | 4.4000 | 4.4000 | 4.0300 | 4.1000 | -2.890% | 36,648 | -24.512% | |
| 2024-03-05 | 4.4780 | 4.6000 | 4.2020 | 4.2220 | -4.045% | 28,199 | -26.694% | |
| 2024-03-04 | 4.1000 | 4.6000 | 4.0800 | 4.4000 | +7.291% | 83,114 | -29.659% | |
| 2024-03-01 | 4.3450 | 4.3972 | 4.1000 | 4.1010 | -2.866% | 46,795 | -24.531% | |
| 2024-02-29 | 4.2500 | 4.3900 | 4.0600 | 4.2220 | +0.524% | 25,386 | -26.694% | |
| 2024-02-28 | 4.4000 | 4.4000 | 4.1400 | 4.2000 | -4.524% | 37,485 | -26.310% | |
| 2024-02-27 | 4.2000 | 4.4600 | 4.2000 | 4.3990 | +7.319% | 73,343 | -29.643% | |
| 2024-02-26 | 4.0550 | 4.3000 | 4.0001 | 4.0990 | -0.268% | 22,232 | -24.494% | |
| 2024-02-23 | 4.0010 | 4.2000 | 3.5000 | 4.1100 | -1.297% | 103,531 | -24.696% | |
| 2024-02-22 | 4.2550 | 4.3590 | 4.0170 | 4.1640 | -5.148% | 38,077 | -25.672% | |
| 2024-02-21 | 4.4040 | 4.7000 | 3.9000 | 4.3900 | -2.009% | 65,203 | -29.499% | |
| 2024-02-20 | 4.6000 | 4.8610 | 4.3800 | 4.4800 | +2.306% | 115,331 | -30.915% | |
| 2024-02-16 | 4.2910 | 4.3790 | 4.0650 | 4.3790 | +3.035% | 82,894 | -29.322% | |
| 2024-02-15 | 3.4000 | 4.4000 | 3.4000 | 4.2500 | +17.403% | 387,813 | -27.176% | |
| 2024-02-14 | 3.7500 | 3.8000 | 3.0770 | 3.6200 | +0.892% | 458,297 | -14.503% | |
| 2024-02-13 | 3.9000 | 3.9850 | 3.5880 | 3.5880 | -6.805% | 180,327 | -13.740% | |
| 2024-02-12 | 4.0800 | 4.2000 | 3.8200 | 3.8500 | +0.785% | 269,796 | -19.610% | |
| 2024-02-09 | 4.6000 | 5.0000 | 3.8000 | 3.8200 | -39.249% | 502,288 | -18.979% | |
| 2024-02-08 | 6.2210 | 6.4000 | 6.0000 | 6.2880 | -0.190% | 77,956 | -50.779% | |
| 2024-02-07 | 6.5500 | 6.6860 | 6.0000 | 6.3000 | -3.077% | 58,243 | -50.873% | |
| 2024-02-06 | 6.8900 | 6.8900 | 6.3000 | 6.5000 | -0.138% | 59,044 | -52.385% | |
| 2024-02-05 | 6.8330 | 6.9000 | 6.5000 | 6.5090 | -0.868% | 117,254 | -52.450% | |
| 2024-02-02 | 6.4000 | 7.2000 | 6.3000 | 6.5660 | +4.955% | 185,679 | -52.863% | |
| 2024-02-01 | 6.2000 | 6.2950 | 5.8240 | 6.2560 | +6.106% | 23,187 | -50.527% | |
| 2024-01-31 | 6.4000 | 6.4980 | 5.3000 | 5.8960 | -5.513% | 84,829 | -47.507% | |
| 2024-01-30 | 6.6000 | 6.6000 | 6.1000 | 6.2400 | -3.555% | 50,167 | -50.401% | |
| 2024-01-29 | 6.6000 | 6.7000 | 6.1110 | 6.4700 | +2.373% | 69,239 | -52.164% | |
| 2024-01-26 | 6.9000 | 6.9690 | 6.1020 | 6.3200 | -5.672% | 161,150 | -51.028% | |
| 2024-01-25 | 6.1000 | 6.8790 | 6.1000 | 6.7000 | +11.909% | 157,677 | -53.806% | |
| 2024-01-24 | 6.0220 | 6.0990 | 5.8130 | 5.9870 | +2.993% | 33,964 | -48.305% | |
| 2024-01-23 | 6.0200 | 6.2990 | 5.7210 | 5.8130 | -1.458% | 34,357 | -46.757% | |
| 2024-01-22 | 6.3400 | 6.4000 | 5.5290 | 5.8990 | +9.039% | 63,724 | -47.533% | |
| 2024-01-19 | 5.5000 | 5.8990 | 5.1000 | 5.4100 | +4.038% | 53,263 | -42.791% | |
| 2024-01-18 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | +0.717% | 10,730 | -40.481% | |
| 2024-01-17 | 5.5000 | 5.6000 | 5.1020 | 5.1630 | -7.407% | 40,755 | -40.054% | |
| 2024-01-16 | 5.7140 | 6.3870 | 5.5500 | 5.5760 | +0.108% | 86,790 | -44.494% | |
| 2024-01-12 | 5.5000 | 5.8520 | 4.9790 | 5.5700 | +11.400% | 96,851 | -44.434% | |
| 2024-01-11 | 4.6020 | 5.6490 | 4.4660 | 5.0000 | +8.648% | 129,482 | -38.100% | |
| 2024-01-10 | 4.5000 | 4.6100 | 4.4450 | 4.6020 | +2.953% | 28,595 | -32.747% | |
| 2024-01-09 | 4.5000 | 4.6000 | 4.3510 | 4.4700 | -0.645% | 7,466 | -30.761% | |
| 2024-01-08 | 4.6000 | 4.6790 | 4.4000 | 4.4990 | -2.281% | 16,668 | -31.207% | |
| 2024-01-05 | 4.7280 | 4.9300 | 4.6040 | 4.6040 | -2.623% | 14,225 | -32.776% | |
| 2024-01-04 | 4.9000 | 4.9500 | 4.7000 | 4.7280 | -4.485% | 19,068 | -34.539% | |
| 2024-01-03 | 4.9000 | 5.0000 | 4.7310 | 4.9500 | +0.815% | 52,719 | -37.475% | |
| 2024-01-02 | 4.8000 | 5.0490 | 4.6000 | 4.9100 | +0.409% | 38,947 | -36.965% | |
| 2023-12-29 | 4.6710 | 4.9000 | 4.5000 | 4.8900 | +8.426% | 62,105 | -36.708% | |
| 2023-12-28 | 4.2050 | 4.5150 | 4.1570 | 4.5100 | +7.253% | 36,016 | -31.375% | |
| 2023-12-27 | 4.1560 | 4.3790 | 4.1560 | 4.2050 | -2.209% | 27,626 | -26.397% | |
| 2023-12-26 | 4.1000 | 4.3000 | 4.0280 | 4.3000 | 0.000% | 19,722 | -28.023% | |
| 2023-12-22 | 4.0030 | 4.3800 | 3.9690 | 4.3000 | +5.392% | 59,612 | -28.023% | |
| 2023-12-21 | 4.0630 | 4.1000 | 3.9120 | 4.0800 | -0.488% | 41,855 | -24.142% | |
| 2023-12-20 | 4.3540 | 4.3540 | 3.9790 | 4.1000 | -0.437% | 73,579 | -24.512% | |
| 2023-12-19 | 4.0000 | 4.3000 | 3.9510 | 4.1180 | +0.439% | 39,359 | -24.842% | |
| 2023-12-18 | 4.3500 | 4.4000 | 3.9600 | 4.1000 | -4.850% | 56,792 | -24.512% | |
| 2023-12-15 | 4.0950 | 4.5880 | 3.8510 | 4.3090 | +7.725% | 130,428 | -28.174% | |
| 2023-12-14 | 4.3490 | 4.3995 | 3.8590 | 4.0000 | -3.171% | 138,668 | -22.625% | |
| 2023-12-13 | 4.9000 | 4.9000 | 3.8850 | 4.1310 | -20.174% | 218,935 | -25.079% | |
| 2023-12-12 | 4.9000 | 5.2100 | 4.7390 | 5.1750 | +8.513% | 114,228 | -40.193% | |
| 2023-12-11 | 4.5890 | 5.0000 | 4.5000 | 4.7690 | -0.625% | 27,166 | -35.102% | |
| 2023-12-08 | 4.6900 | 5.2000 | 4.5100 | 4.7990 | +5.126% | 65,449 | -35.507% | |
| 2023-12-07 | 4.6890 | 4.7990 | 4.4360 | 4.5650 | +0.308% | 16,891 | -32.202% | |
| 2023-12-06 | 4.8200 | 5.3000 | 4.4000 | 4.5510 | -5.600% | 51,677 | -31.993% | |
| 2023-12-05 | 5.2000 | 5.2000 | 4.8200 | 4.8210 | -6.370% | 9,566 | -35.802% | |
| 2023-12-04 | 5.1000 | 5.1900 | 4.8100 | 5.1490 | +4.654% | 12,262 | -39.891% | |
| 2023-12-01 | 5.0000 | 5.0000 | 4.7000 | 4.9200 | +4.592% | 10,820 | -37.093% | |
| 2023-11-30 | 4.5000 | 5.1000 | 4.5000 | 4.7040 | +4.533% | 25,711 | -34.205% | |
| 2023-11-29 | 4.4400 | 4.5000 | 4.0870 | 4.5000 | +0.874% | 11,872 | -31.222% | |
| 2023-11-28 | 4.5400 | 4.7900 | 4.2260 | 4.4610 | -1.675% | 9,610 | -30.621% | |
| 2023-11-27 | 3.9000 | 4.8000 | 3.9000 | 4.5370 | +13.453% | 60,821 | -31.783% | |
| 2023-11-24 | 3.9000 | 4.0240 | 3.8960 | 3.9990 | +3.200% | 8,871 | -22.606% | |
| 2023-11-22 | 3.6000 | 3.9500 | 3.6000 | 3.8750 | +6.749% | 24,284 | -20.129% | |
| 2023-11-21 | 4.0000 | 4.0000 | 3.6150 | 3.6300 | -10.348% | 56,928 | -14.738% | |
| 2023-11-20 | 4.0110 | 4.2010 | 3.9000 | 4.0490 | +1.734% | 28,667 | -23.561% | |
| 2023-11-17 | 4.0500 | 4.2500 | 3.8030 | 3.9800 | -0.151% | 37,113 | -22.236% | |
| 2023-11-16 | 4.2750 | 4.2750 | 3.9380 | 3.9860 | -0.599% | 16,852 | -22.353% | |
| 2023-11-15 | 4.1000 | 4.2200 | 3.9610 | 4.0100 | -2.171% | 54,735 | -22.818% | |
| 2023-11-14 | 4.2480 | 4.5000 | 4.0600 | 4.0990 | -4.674% | 23,231 | -24.494% | |
| 2023-11-13 | 4.2490 | 4.3890 | 4.0510 | 4.3000 | -1.826% | 14,672 | -28.023% | |
| 2023-11-10 | 4.5000 | 4.5340 | 4.0300 | 4.3800 | -0.251% | 17,994 | -29.338% | |
| 2023-11-09 | 4.6440 | 4.6440 | 4.3500 | 4.3910 | -4.252% | 18,335 | -29.515% | |
| 2023-11-08 | 4.8000 | 4.8990 | 4.4000 | 4.5860 | -4.458% | 18,118 | -32.512% | |
| 2023-11-07 | 4.9000 | 5.1000 | 4.8000 | 4.8000 | -7.514% | 16,133 | -35.521% | |
| 2023-11-06 | 4.6000 | 5.2510 | 4.6000 | 5.1900 | +12.338% | 8,610 | -40.366% | |
| 2023-11-03 | 4.7000 | 5.2990 | 4.5010 | 4.6200 | +0.413% | 35,279 | -33.009% | |
| 2023-11-02 | 4.1530 | 4.6500 | 4.1530 | 4.6010 | +15.025% | 20,874 | -32.732% | |
| 2023-11-01 | 4.0200 | 4.2010 | 4.0000 | 4.0000 | -0.498% | 1,965 | -22.625% | |
| 2023-10-31 | 4.0000 | 4.1910 | 3.9000 | 4.0200 | -1.927% | 15,931 | -23.010% | |
| 2023-10-30 | 3.9720 | 4.1000 | 3.9720 | 4.0990 | +3.197% | 10,855 | -24.494% | |
| 2023-10-27 | 4.1500 | 4.3000 | 3.9100 | 3.9720 | -5.586% | 19,498 | -22.080% | |
| 2023-10-26 | 4.2000 | 4.5000 | 4.1000 | 4.2070 | -0.308% | 10,084 | -26.432% | |
| 2023-10-25 | 4.4000 | 4.4900 | 4.2000 | 4.2200 | -4.091% | 31,503 | -26.659% | |
| 2023-10-24 | 4.4970 | 4.5990 | 4.3720 | 4.4000 | -1.012% | 7,595 | -29.659% | |
| 2023-10-23 | 4.6000 | 4.6000 | 4.3020 | 4.4450 | -3.349% | 18,185 | -30.371% | |
| 2023-10-20 | 4.4000 | 4.6000 | 4.3750 | 4.5990 | +3.070% | 8,287 | -32.703% | |
| 2023-10-19 | 4.8000 | 4.8300 | 4.3500 | 4.4620 | +0.270% | 8,341 | -30.636% | |
| 2023-10-18 | 4.8980 | 4.8980 | 4.4010 | 4.4500 | -6.513% | 6,925 | -30.449% | |
| 2023-10-17 | 4.5000 | 4.9500 | 4.3720 | 4.7600 | +9.677% | 21,435 | -34.979% | |
| 2023-10-16 | 4.6000 | 4.6010 | 4.3380 | 4.3400 | -2.362% | 26,021 | -28.687% | |
| 2023-10-13 | 4.4600 | 4.7693 | 4.3600 | 4.4450 | -1.222% | 62,655 | -30.371% | |
| 2023-10-12 | 4.7000 | 4.9990 | 4.4500 | 4.5000 | -9.820% | 35,465 | -31.222% | |
| 2023-10-11 | 5.2000 | 5.2980 | 4.9800 | 4.9900 | -2.729% | 18,664 | -37.976% | |
| 2023-10-10 | 4.7900 | 5.2990 | 4.6500 | 5.1300 | +7.637% | 29,310 | -39.669% | |
| 2023-10-09 | 4.5400 | 4.9000 | 4.4440 | 4.7660 | +7.342% | 23,579 | -35.061% | |
| 2023-10-06 | 4.5000 | 4.5800 | 4.4400 | 4.4400 | -1.333% | 13,996 | -30.293% | |
| 2023-10-05 | 4.5070 | 4.9000 | 4.4100 | 4.5000 | +0.111% | 16,406 | -31.222% | |
| 2023-10-04 | 4.5000 | 4.7540 | 4.4200 | 4.4950 | -2.261% | 14,677 | -31.146% | |
| 2023-10-03 | 4.8130 | 4.9120 | 4.5100 | 4.5990 | -4.446% | 14,165 | -32.703% | |
| 2023-10-02 | 5.0000 | 5.0000 | 4.7345 | 4.8130 | +1.220% | 26,885 | -35.695% | |
| 2023-09-29 | 5.0750 | 5.1000 | 4.7300 | 4.7550 | -5.298% | 25,774 | -34.911% | |
| 2023-09-28 | 5.1000 | 5.2000 | 4.7500 | 5.0210 | +1.557% | 10,102 | -38.359% | |
| 2023-09-27 | 4.8000 | 5.0990 | 4.7500 | 4.9440 | +3.000% | 10,605 | -37.399% | |
| 2023-09-26 | 4.8850 | 5.0800 | 4.7000 | 4.8000 | -2.399% | 22,776 | -35.521% | |
| 2023-09-25 | 5.0120 | 5.1990 | 4.9050 | 4.9180 | -5.785% | 15,846 | -37.068% | |
| 2023-09-22 | 5.3000 | 5.5000 | 5.1500 | 5.2200 | -3.315% | 15,053 | -40.709% | |
| 2023-09-21 | 5.3000 | 5.5000 | 5.2290 | 5.3990 | -0.571% | 6,493 | -42.675% | |
| 2023-09-20 | 5.6890 | 5.6890 | 5.3100 | 5.4300 | -1.273% | 7,094 | -43.002% | |
| 2023-09-19 | 5.4000 | 5.8000 | 5.2190 | 5.5000 | -3.509% | 103,865 | -43.727% | |
| 2023-09-18 | 5.6000 | 5.7630 | 5.5100 | 5.7000 | 0.000% | 9,917 | -45.702% | |
| 2023-09-15 | 5.9000 | 6.2800 | 5.6710 | 5.7000 | -4.762% | 61,140 | -45.702% | |
| 2023-09-14 | 5.6770 | 6.1000 | 5.5750 | 5.9850 | +2.168% | 65,119 | -48.287% | |
| 2023-09-13 | 5.8250 | 6.1000 | 5.6770 | 5.8580 | +1.878% | 10,426 | -47.166% | |
| 2023-09-12 | 5.6100 | 5.8400 | 5.4260 | 5.7500 | +2.679% | 13,902 | -46.174% | |
| 2023-09-11 | 5.3500 | 5.7000 | 5.2560 | 5.6000 | +0.883% | 12,885 | -44.732% | |
| 2023-09-08 | 5.6510 | 5.7000 | 5.5190 | 5.5510 | 0.000% | 6,925 | -44.244% |