EMPD
Empery Digital Inc. Common stock
stockNASDAQ
Market OpenOct 5, 2026 12:18:55 PM EDT
3.12USD+0.161%(0.00)21,919
3.1000Bid3.1100Ask0.0100SpreadEMPD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.0900 | 3.1700 | 3.0900 | 3.1200 | -0.319% | 21,919 | 0.000% |
| 2026-10-02 | 3.1000 | 3.1826 | 3.0300 | 3.1300 | +2.288% | 190,345 | -0.319% |
| 2026-10-01 | 3.0200 | 3.1100 | 3.0200 | 3.0600 | +1.661% | 75,220 | +1.961% |
| 2026-09-30 | 3.1200 | 3.1200 | 2.9600 | 3.0100 | -4.596% | 146,374 | +3.654% |
| 2026-09-29 | 3.0800 | 3.3300 | 3.0250 | 3.1550 | +5.872% | 216,235 | -1.109% |
| 2026-09-28 | 2.8500 | 3.0250 | 2.8400 | 2.9800 | +3.114% | 207,013 | +4.698% |
| 2026-09-25 | 2.9300 | 2.9900 | 2.8250 | 2.8900 | -1.365% | 156,806 | +7.958% |
| 2026-09-24 | 2.9600 | 3.0200 | 2.9000 | 2.9300 | -1.843% | 120,801 | +6.485% |
| 2026-09-23 | 3.0400 | 3.0712 | 2.9702 | 2.9850 | -1.809% | 215,995 | +4.523% |
| 2026-09-22 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | -4.101% | 109,126 | +2.632% |
| 2026-09-21 | 3.2200 | 3.2787 | 3.1000 | 3.1700 | +0.955% | 103,319 | -1.577% |
| 2026-09-18 | 3.1800 | 3.2900 | 3.0850 | 3.1400 | -0.633% | 568,685 | -0.637% |
| 2026-09-17 | 3.0900 | 3.1700 | 3.0350 | 3.1600 | +2.265% | 202,021 | -1.266% |
| 2026-09-16 | 2.9200 | 3.1050 | 2.9100 | 3.0900 | +7.292% | 485,893 | +0.971% |
| 2026-09-15 | 2.9900 | 2.9900 | 2.8700 | 2.8800 | -3.030% | 206,445 | +8.333% |
| 2026-09-14 | 3.0400 | 3.0800 | 2.9550 | 2.9700 | -2.303% | 197,627 | +5.051% |
| 2026-09-11 | 3.0400 | 3.1050 | 2.9950 | 3.0400 | +0.662% | 129,941 | +2.632% |
| 2026-09-10 | 2.9400 | 3.0700 | 2.9400 | 3.0200 | +0.332% | 169,239 | +3.311% |
| 2026-09-09 | 3.1600 | 3.1700 | 2.9300 | 3.0100 | -0.660% | 310,595 | +3.654% |
| 2026-09-08 | 3.2400 | 3.2850 | 3.0050 | 3.0300 | -7.903% | 254,210 | +2.970% |
| 2026-09-04 | 3.3600 | 3.4100 | 3.2650 | 3.2900 | -3.519% | 244,847 | -5.167% |
| 2026-09-03 | 3.2387 | 3.4200 | 3.1650 | 3.4100 | +7.233% | 463,781 | -8.504% |
| 2026-09-02 | 3.7000 | 3.7000 | 3.1300 | 3.1800 | -9.402% | 484,584 | -1.887% |
| 2026-09-01 | 3.2500 | 3.7700 | 3.2500 | 3.5100 | +9.006% | 1,471,185 | -11.111% |
| 2026-08-31 | 2.9700 | 3.2800 | 2.9635 | 3.2200 | +8.235% | 464,445 | -3.106% |
| 2026-08-28 | 3.0900 | 3.1500 | 2.9500 | 2.9750 | -4.952% | 240,460 | +4.874% |
| 2026-08-27 | 3.0400 | 3.1700 | 3.0350 | 3.1300 | +1.623% | 220,092 | -0.319% |
| 2026-08-26 | 2.8500 | 3.1101 | 2.8200 | 3.0800 | +5.119% | 462,100 | +1.299% |
| 2026-08-25 | 2.9100 | 3.0700 | 2.9000 | 2.9300 | +2.807% | 249,955 | +6.485% |
| 2026-08-24 | 2.8300 | 2.8618 | 2.7677 | 2.8500 | -0.175% | 162,182 | +9.474% |
| 2026-08-21 | 2.8000 | 2.8800 | 2.7500 | 2.8550 | +0.175% | 170,298 | +9.282% |
| 2026-08-20 | 2.8100 | 2.9200 | 2.6950 | 2.8500 | +0.352% | 358,973 | +9.474% |
| 2026-08-19 | 2.8100 | 2.8700 | 2.7500 | 2.8400 | +1.429% | 274,549 | +9.859% |
| 2026-08-18 | 2.7900 | 2.8600 | 2.7750 | 2.8000 | 0.000% | 119,522 | +11.429% |
| 2026-08-17 | 2.9100 | 2.9700 | 2.7250 | 2.8000 | -3.114% | 241,294 | +11.429% |
| 2026-08-14 | 2.7800 | 2.9700 | 2.7100 | 2.8900 | +2.120% | 470,486 | +7.958% |
| 2026-08-13 | 2.7800 | 3.1500 | 2.7800 | 2.8300 | +4.044% | 1,764,962 | +10.247% |
| 2026-08-12 | 2.7500 | 2.9000 | 2.6700 | 2.7200 | +2.642% | 1,414,698 | +14.706% |
| 2026-08-11 | 2.5000 | 2.6650 | 2.4840 | 2.6500 | +5.159% | 119,986 | +17.736% |
| 2026-08-10 | 2.8300 | 2.8890 | 2.5000 | 2.5200 | -11.111% | 577,999 | +23.810% |
| 2026-08-07 | 2.8400 | 2.9400 | 2.8300 | 2.8350 | +0.177% | 98,269 | +10.053% |
| 2026-08-06 | 2.8300 | 2.9200 | 2.8150 | 2.8300 | -0.702% | 163,366 | +10.247% |
| 2026-08-05 | 2.9300 | 2.9450 | 2.8000 | 2.8500 | -3.716% | 268,235 | +9.474% |
| 2026-08-04 | 2.9500 | 3.0300 | 2.9100 | 2.9600 | +2.778% | 321,723 | +5.405% |
| 2026-08-03 | 2.8100 | 2.9100 | 2.8100 | 2.8800 | +1.408% | 156,908 | +8.333% |
| 2026-07-31 | 3.0800 | 3.0900 | 2.7450 | 2.8400 | -7.792% | 435,958 | +9.859% |
| 2026-07-30 | 3.0700 | 3.1700 | 2.9500 | 3.0800 | +2.326% | 757,420 | +1.299% |
| 2026-07-29 | 3.0200 | 3.1250 | 2.9050 | 3.0100 | -0.331% | 442,903 | +3.654% |
| 2026-07-28 | 3.1600 | 3.2300 | 2.8601 | 3.0200 | -5.329% | 663,729 | +3.311% |
| 2026-07-27 | 3.3800 | 3.4100 | 3.1100 | 3.1900 | -4.776% | 439,420 | -2.194% |
| 2026-07-24 | 3.4300 | 3.4811 | 3.2240 | 3.3500 | -2.047% | 293,919 | -6.866% |
| 2026-07-23 | 3.3500 | 3.5210 | 3.2300 | 3.4200 | +0.293% | 347,499 | -8.772% |
| 2026-07-22 | 3.5000 | 3.5500 | 3.3750 | 3.4100 | -3.125% | 132,025 | -8.504% |
| 2026-07-21 | 3.5650 | 3.6200 | 3.4950 | 3.5200 | +0.860% | 225,916 | -11.364% |
| 2026-07-20 | 3.4400 | 3.5600 | 3.3400 | 3.4900 | +1.749% | 208,147 | -10.602% |
| 2026-07-17 | 3.2650 | 3.4500 | 3.2300 | 3.4300 | +2.083% | 304,505 | -9.038% |
| 2026-07-16 | 3.3500 | 3.5100 | 3.3100 | 3.3600 | +0.299% | 452,463 | -7.143% |
| 2026-07-15 | 3.6700 | 3.7300 | 3.3200 | 3.3500 | -8.219% | 595,989 | -6.866% |
| 2026-07-14 | 3.6500 | 3.7674 | 3.5792 | 3.6500 | +1.671% | 332,732 | -14.521% |
| 2026-07-13 | 3.7700 | 3.8250 | 3.5000 | 3.5900 | -6.995% | 479,060 | -13.092% |
| 2026-07-10 | 3.8100 | 3.9600 | 3.8100 | 3.8600 | +1.579% | 180,771 | -19.171% |
| 2026-07-09 | 3.8800 | 3.9200 | 3.6400 | 3.8000 | -1.809% | 467,249 | -17.895% |
| 2026-07-08 | 3.8900 | 3.9800 | 3.8000 | 3.8700 | -3.250% | 493,758 | -19.380% |
| 2026-07-07 | 4.1100 | 4.1500 | 3.9550 | 4.0000 | -1.720% | 585,082 | -22.000% |
| 2026-07-06 | 4.0000 | 4.0950 | 3.9216 | 4.0700 | +2.519% | 944,269 | -23.342% |
| 2026-07-02 | 3.7000 | 4.3000 | 3.7000 | 3.9700 | +7.008% | 1,018,605 | -21.411% |
| 2026-07-01 | 3.6000 | 3.7700 | 3.5700 | 3.7100 | +4.213% | 2,021,905 | -15.903% |
| 2026-06-30 | 3.6900 | 3.7000 | 3.4250 | 3.5600 | -4.043% | 1,642,996 | -12.360% |
| 2026-06-29 | 3.6300 | 3.7300 | 3.5300 | 3.7100 | +3.056% | 211,818 | -15.903% |
| 2026-06-26 | 3.3900 | 3.6000 | 3.3900 | 3.6000 | +5.882% | 265,020 | -13.333% |
| 2026-06-25 | 3.4800 | 3.5000 | 3.3200 | 3.4000 | -0.875% | 97,850 | -8.235% |
| 2026-06-24 | 3.6000 | 3.6000 | 3.3200 | 3.4300 | -3.922% | 159,363 | -9.038% |
| 2026-06-23 | 3.7100 | 3.7800 | 3.5700 | 3.5700 | -7.513% | 101,696 | -12.605% |
| 2026-06-22 | 3.7800 | 3.8930 | 3.7400 | 3.8600 | +0.783% | 288,277 | -19.171% |
| 2026-06-18 | 3.7300 | 3.8700 | 3.6400 | 3.8300 | +1.862% | 588,339 | -18.538% |
| 2026-06-17 | 3.9300 | 3.9500 | 3.6900 | 3.7600 | -5.528% | 386,819 | -17.021% |
| 2026-06-16 | 3.8300 | 4.0800 | 3.8100 | 3.9800 | +3.377% | 455,090 | -21.608% |
| 2026-06-15 | 3.6800 | 3.9403 | 3.6800 | 3.8500 | +6.648% | 107,511 | -18.961% |
| 2026-06-12 | 3.5700 | 3.7300 | 3.5000 | 3.6100 | -0.276% | 157,972 | -13.573% |
| 2026-06-11 | 3.4400 | 3.6200 | 3.4200 | 3.6200 | +7.101% | 98,242 | -13.812% |
| 2026-06-10 | 3.3800 | 3.4900 | 3.3800 | 3.3800 | -0.588% | 100,087 | -7.692% |
| 2026-06-09 | 3.6600 | 3.6600 | 3.2700 | 3.4000 | -5.817% | 228,452 | -8.235% |
| 2026-06-08 | 3.4700 | 3.6400 | 3.3900 | 3.6100 | +8.735% | 131,012 | -13.573% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.2000 | 3.3200 | -5.413% | 210,007 | -6.024% |
| 2026-06-04 | 3.5800 | 3.5800 | 3.4100 | 3.5100 | -2.770% | 159,323 | -11.111% |
| 2026-06-03 | 3.8700 | 3.8800 | 3.5899 | 3.6100 | -8.608% | 143,178 | -13.573% |
| 2026-06-02 | 4.1300 | 4.1700 | 3.9200 | 3.9500 | -6.840% | 200,076 | -21.013% |
| 2026-06-01 | 4.4400 | 4.4400 | 4.2150 | 4.2400 | -5.778% | 129,279 | -26.415% |
| 2026-05-29 | 4.4300 | 4.5700 | 4.2600 | 4.5000 | +0.671% | 128,595 | -30.667% |
| 2026-05-28 | 4.6900 | 4.7250 | 4.4619 | 4.4700 | -4.691% | 143,367 | -30.201% |
| 2026-05-27 | 4.7600 | 4.7600 | 4.5700 | 4.6900 | -1.471% | 128,959 | -33.475% |
| 2026-05-26 | 5.0300 | 5.0800 | 4.7500 | 4.7600 | -4.225% | 137,448 | -34.454% |
| 2026-05-22 | 5.0600 | 5.1500 | 4.9400 | 4.9700 | -2.358% | 105,913 | -37.223% |
| 2026-05-21 | 5.0300 | 5.1250 | 4.9400 | 5.0900 | +1.193% | 293,153 | -38.703% |
| 2026-05-20 | 4.8900 | 5.0450 | 4.8200 | 5.0300 | +4.357% | 178,643 | -37.972% |
| 2026-05-19 | 4.7500 | 4.8650 | 4.7001 | 4.8200 | -0.207% | 146,555 | -35.270% |
| 2026-05-18 | 5.1000 | 5.1000 | 4.6999 | 4.8300 | -5.479% | 174,931 | -35.404% |
| 2026-05-15 | 5.1800 | 5.1800 | 4.9800 | 5.1100 | -4.664% | 249,094 | -38.943% |
| 2026-05-14 | 5.2500 | 5.4500 | 5.1750 | 5.3600 | +2.682% | 297,145 | -41.791% |
| 2026-05-13 | 5.2800 | 5.3000 | 5.1500 | 5.2200 | -1.136% | 197,664 | -40.230% |
| 2026-05-12 | 5.2400 | 5.3150 | 5.0700 | 5.2800 | -0.752% | 216,933 | -40.909% |
| 2026-05-11 | 4.9700 | 5.3600 | 4.8750 | 5.3200 | +5.556% | 300,043 | -41.353% |
| 2026-05-08 | 4.8700 | 5.0600 | 4.8600 | 5.0400 | +2.024% | 197,912 | -38.095% |
| 2026-05-07 | 5.0900 | 5.1600 | 4.8800 | 4.9400 | -3.891% | 287,392 | -36.842% |
| 2026-05-06 | 5.1200 | 5.2300 | 5.0100 | 5.1400 | -0.388% | 282,880 | -39.300% |
| 2026-05-05 | 4.9200 | 5.2000 | 4.9150 | 5.1600 | +5.092% | 346,157 | -39.535% |
| 2026-05-04 | 4.9300 | 5.0550 | 4.8400 | 4.9100 | +0.409% | 353,425 | -36.456% |
| 2026-05-01 | 4.8100 | 4.9800 | 4.7400 | 4.8900 | +4.043% | 211,174 | -36.196% |
| 2026-04-30 | 4.6600 | 4.7350 | 4.5700 | 4.7000 | +2.397% | 235,091 | -33.617% |
| 2026-04-29 | 4.7900 | 4.7900 | 4.5500 | 4.5900 | -3.571% | 201,794 | -32.026% |
| 2026-04-28 | 4.8100 | 4.8100 | 4.6650 | 4.7600 | -1.653% | 203,234 | -34.454% |
| 2026-04-27 | 4.9500 | 5.0650 | 4.8150 | 4.8400 | -2.222% | 185,346 | -35.537% |
| 2026-04-24 | 5.2400 | 5.3100 | 4.9200 | 4.9500 | -4.990% | 215,712 | -36.970% |
| 2026-04-23 | 5.1800 | 5.3250 | 5.1000 | 5.2100 | -1.326% | 272,771 | -40.115% |
| 2026-04-22 | 5.0900 | 5.3900 | 5.0700 | 5.2800 | +5.389% | 291,878 | -40.909% |
| 2026-04-21 | 5.1400 | 5.1900 | 4.9900 | 5.0100 | -2.339% | 334,280 | -37.725% |
| 2026-04-20 | 5.1000 | 5.1850 | 4.9750 | 5.1300 | -1.724% | 383,363 | -39.181% |
| 2026-04-17 | 5.1000 | 5.3550 | 5.1000 | 5.2200 | +3.571% | 509,917 | -40.230% |
| 2026-04-16 | 4.8900 | 5.0700 | 4.8207 | 5.0400 | +3.067% | 526,001 | -38.095% |
| 2026-04-15 | 4.9400 | 4.9700 | 4.7350 | 4.8900 | -0.204% | 745,390 | -36.196% |
| 2026-04-14 | 4.9300 | 5.0600 | 4.8500 | 4.9000 | +0.204% | 745,443 | -36.327% |
| 2026-04-13 | 4.6700 | 4.9300 | 4.6000 | 4.8900 | +2.088% | 798,839 | -36.196% |
| 2026-04-10 | 4.7400 | 4.8100 | 4.6950 | 4.7900 | +1.483% | 783,952 | -34.864% |
| 2026-04-09 | 4.5600 | 4.7650 | 4.5600 | 4.7200 | +2.609% | 719,122 | -33.898% |
| 2026-04-08 | 4.5600 | 4.8100 | 4.5600 | 4.6000 | +5.023% | 1,005,203 | -32.174% |
| 2026-04-07 | 4.3400 | 4.4450 | 4.0900 | 4.3800 | -1.351% | 825,968 | -28.767% |
| 2026-04-06 | 4.2800 | 4.5700 | 4.2700 | 4.4400 | +5.213% | 1,232,862 | -29.730% |
| 2026-04-02 | 4.0500 | 4.3400 | 3.9750 | 4.2200 | -0.236% | 1,011,492 | -26.066% |
| 2026-04-01 | 4.2900 | 4.3250 | 3.9200 | 4.2300 | 0.000% | 840,933 | -26.241% |
| 2026-03-31 | 4.2600 | 4.4150 | 4.1750 | 4.2300 | +0.714% | 1,089,818 | -26.241% |
| 2026-03-30 | 4.0300 | 4.3500 | 3.9850 | 4.2000 | +5.793% | 1,516,744 | -25.714% |
| 2026-03-27 | 4.0700 | 4.1001 | 3.9100 | 3.9700 | -4.796% | 924,670 | -21.411% |
| 2026-03-26 | 4.2800 | 4.3650 | 4.1350 | 4.1700 | -4.138% | 907,721 | -25.180% |
| 2026-03-25 | 4.3700 | 4.5201 | 4.2200 | 4.3500 | +0.928% | 970,953 | -28.276% |
| 2026-03-24 | 4.2900 | 4.3300 | 4.0700 | 4.3100 | -1.147% | 985,674 | -27.610% |
| 2026-03-23 | 4.2400 | 4.5600 | 4.2100 | 4.3600 | +2.108% | 1,109,557 | -28.440% |
| 2026-03-20 | 4.4700 | 4.5050 | 4.1600 | 4.2700 | -5.740% | 463,466 | -26.932% |
| 2026-03-19 | 4.4500 | 4.6200 | 4.3800 | 4.5300 | -0.875% | 921,612 | -31.126% |
| 2026-03-18 | 4.6500 | 4.6950 | 4.5299 | 4.5700 | -5.383% | 854,676 | -31.729% |
| 2026-03-17 | 4.7300 | 4.9550 | 4.6500 | 4.8300 | +1.899% | 1,026,744 | -35.404% |
| 2026-03-16 | 4.6300 | 4.8150 | 4.5500 | 4.7400 | +7.973% | 992,718 | -34.177% |
| 2026-03-13 | 4.4700 | 4.7200 | 4.2900 | 4.3900 | -0.227% | 568,154 | -28.929% |
| 2026-03-12 | 4.4000 | 4.4464 | 4.1799 | 4.4000 | -0.677% | 945,626 | -29.091% |
| 2026-03-11 | 4.1800 | 4.4900 | 4.1500 | 4.4300 | +5.728% | 988,933 | -29.571% |
| 2026-03-10 | 4.3200 | 4.5474 | 4.1700 | 4.1900 | -2.103% | 929,568 | -25.537% |
| 2026-03-09 | 4.1800 | 4.3400 | 4.1250 | 4.2800 | +2.885% | 997,601 | -27.103% |
| 2026-03-06 | 4.2500 | 4.3650 | 4.0596 | 4.1600 | -3.480% | 875,647 | -25.000% |
| 2026-03-05 | 4.2800 | 4.5300 | 4.2772 | 4.3100 | -2.928% | 1,162,768 | -27.610% |
| 2026-03-04 | 4.0600 | 4.5200 | 4.0600 | 4.4400 | +12.977% | 1,770,904 | -29.730% |
| 2026-03-03 | 3.9800 | 4.0918 | 3.7600 | 3.9300 | -5.072% | 1,371,762 | -20.611% |
| 2026-03-02 | 3.7100 | 4.1800 | 3.6617 | 4.1400 | +9.524% | 1,440,658 | -24.638% |
| 2026-02-27 | 3.8600 | 3.8650 | 3.7600 | 3.7800 | -4.786% | 716,635 | -17.460% |
| 2026-02-26 | 3.9900 | 4.0600 | 3.9100 | 3.9700 | -3.874% | 965,225 | -21.411% |
| 2026-02-25 | 3.7300 | 4.1450 | 3.6900 | 4.1300 | +12.842% | 1,594,879 | -24.455% |
| 2026-02-24 | 3.5300 | 3.6800 | 3.3900 | 3.6600 | +1.667% | 888,018 | -14.754% |
| 2026-02-23 | 3.8500 | 4.0000 | 3.5700 | 3.6000 | -6.250% | 1,153,561 | -13.333% |
| 2026-02-20 | 3.7000 | 3.8755 | 3.6900 | 3.8400 | +2.949% | 829,224 | -18.750% |
| 2026-02-19 | 3.6800 | 3.7300 | 3.5000 | 3.7300 | +0.811% | 910,082 | -16.354% |
| 2026-02-18 | 3.8300 | 3.8400 | 3.6300 | 3.7000 | -4.145% | 945,109 | -15.676% |
| 2026-02-17 | 3.7700 | 3.9100 | 3.6200 | 3.8600 | +2.660% | 1,187,711 | -19.171% |
| 2026-02-13 | 3.6200 | 3.8400 | 3.5900 | 3.7600 | +7.429% | 1,204,896 | -17.021% |
| 2026-02-12 | 3.6700 | 3.6700 | 3.4400 | 3.5000 | -4.891% | 744,317 | -10.857% |
| 2026-02-11 | 3.8800 | 3.8800 | 3.5718 | 3.6800 | -3.412% | 756,385 | -15.217% |
| 2026-02-10 | 3.8300 | 3.8899 | 3.7400 | 3.8100 | -2.057% | 767,654 | -18.110% |
| 2026-02-09 | 3.6500 | 3.9250 | 3.5500 | 3.8900 | +4.570% | 829,590 | -19.794% |
| 2026-02-06 | 3.3900 | 3.9950 | 3.3800 | 3.7200 | +14.110% | 1,920,185 | -16.129% |
| 2026-02-05 | 4.4400 | 4.4400 | 3.1850 | 3.2600 | -27.556% | 2,327,620 | -4.294% |
| 2026-02-04 | 4.6700 | 4.7200 | 4.3700 | 4.5000 | -3.017% | 1,889,558 | -30.667% |
| 2026-02-03 | 4.7500 | 4.8500 | 4.4500 | 4.6400 | -2.521% | 1,841,337 | -32.759% |
| 2026-02-02 | 4.9700 | 5.0400 | 4.4600 | 4.7600 | -3.055% | 1,682,638 | -34.454% |
| 2026-01-30 | 4.7900 | 5.0100 | 4.7100 | 4.9100 | +1.029% | 979,972 | -36.456% |
| 2026-01-29 | 5.0900 | 5.1199 | 4.6800 | 4.8600 | -4.519% | 766,321 | -35.802% |
| 2026-01-28 | 4.9900 | 5.2000 | 4.8000 | 5.0900 | +2.414% | 1,262,600 | -38.703% |
| 2026-01-27 | 4.6700 | 4.9950 | 4.6100 | 4.9700 | +6.424% | 1,010,549 | -37.223% |
| 2026-01-26 | 4.5300 | 4.7121 | 4.4400 | 4.6700 | +3.091% | 1,571,834 | -33.191% |
| 2026-01-23 | 4.4400 | 4.5450 | 4.3000 | 4.5300 | +2.257% | 389,897 | -31.126% |
| 2026-01-22 | 4.4700 | 4.5300 | 4.2600 | 4.4300 | -0.895% | 613,410 | -29.571% |
| 2026-01-21 | 4.3100 | 4.4700 | 4.1450 | 4.4700 | +7.452% | 2,456,789 | -30.201% |
| 2026-01-20 | 4.7000 | 4.7000 | 4.1250 | 4.1600 | -14.050% | 2,040,603 | -25.000% |
| 2026-01-16 | 4.8300 | 4.9100 | 4.8000 | 4.8400 | +0.415% | 273,346 | -35.537% |
| 2026-01-15 | 4.9200 | 4.9450 | 4.7100 | 4.8200 | -2.626% | 2,103,090 | -35.270% |
| 2026-01-14 | 4.8100 | 4.9900 | 4.6900 | 4.9500 | +3.340% | 712,720 | -36.970% |
| 2026-01-13 | 4.8000 | 4.8350 | 4.5600 | 4.7900 | +0.419% | 682,814 | -34.864% |
| 2026-01-12 | 4.8100 | 4.8700 | 4.6300 | 4.7700 | -0.832% | 202,932 | -34.591% |
| 2026-01-09 | 4.8300 | 4.8898 | 4.7300 | 4.8100 | +0.208% | 268,556 | -35.135% |
| 2026-01-08 | 4.6600 | 4.9050 | 4.6300 | 4.8000 | +2.345% | 282,209 | -35.000% |
| 2026-01-07 | 4.8500 | 4.9000 | 4.6500 | 4.6900 | -3.696% | 319,461 | -33.475% |
| 2026-01-06 | 4.9200 | 4.9800 | 4.7150 | 4.8700 | -1.016% | 330,469 | -35.934% |
| 2026-01-05 | 4.7500 | 4.9650 | 4.7100 | 4.9200 | +5.806% | 644,294 | -36.585% |
| 2026-01-02 | 4.5800 | 4.7850 | 4.5501 | 4.6500 | +1.862% | 313,762 | -32.903% |
| 2025-12-31 | 4.4500 | 4.5700 | 4.4100 | 4.5650 | +2.354% | 331,955 | -31.654% |
| 2025-12-30 | 4.4100 | 4.6000 | 4.3900 | 4.4600 | +1.134% | 347,826 | -30.045% |
| 2025-12-29 | 4.3000 | 4.5500 | 4.3000 | 4.4100 | +1.379% | 436,620 | -29.252% |
| 2025-12-26 | 4.1800 | 4.3700 | 4.1450 | 4.3500 | +4.819% | 409,176 | -28.276% |
| 2025-12-24 | 4.1800 | 4.1800 | 4.0350 | 4.1500 | -0.718% | 378,161 | -24.819% |
| 2025-12-23 | 4.2500 | 4.2500 | 4.1300 | 4.1800 | -2.564% | 762,949 | -25.359% |
| 2025-12-22 | 4.4300 | 4.5200 | 4.2600 | 4.2900 | -2.500% | 787,623 | -27.273% |
| 2025-12-19 | 4.2250 | 4.4100 | 4.2200 | 4.4000 | +5.263% | 968,797 | -29.091% |
| 2025-12-18 | 4.2900 | 4.4150 | 4.1400 | 4.1800 | -0.239% | 473,047 | -25.359% |
| 2025-12-17 | 4.4100 | 4.5000 | 4.1600 | 4.1900 | -4.773% | 607,022 | -25.537% |
| 2025-12-16 | 4.1800 | 4.4100 | 4.1400 | 4.4000 | +4.513% | 331,611 | -29.091% |
| 2025-12-15 | 4.6550 | 4.6900 | 4.1850 | 4.2100 | -9.462% | 682,479 | -25.891% |
| 2025-12-12 | 4.8100 | 4.9700 | 4.6400 | 4.6500 | -3.527% | 631,293 | -32.903% |
| 2025-12-11 | 4.8100 | 4.8200 | 4.6620 | 4.8200 | -0.619% | 413,990 | -35.270% |
| 2025-12-10 | 4.9600 | 4.9600 | 4.6800 | 4.8500 | -3.194% | 790,453 | -35.670% |
| 2025-12-09 | 4.8600 | 5.1250 | 4.7300 | 5.0100 | +5.252% | 907,683 | -37.725% |
| 2025-12-08 | 4.7200 | 4.8700 | 4.6700 | 4.7600 | +1.277% | 752,332 | -34.454% |
| 2025-12-05 | 5.0500 | 5.0500 | 4.6200 | 4.7000 | -7.115% | 881,744 | -33.617% |
| 2025-12-04 | 4.9600 | 5.0800 | 4.8800 | 5.0600 | +2.016% | 591,447 | -38.340% |
| 2025-12-03 | 4.8500 | 4.9900 | 4.7200 | 4.9600 | +2.798% | 1,013,627 | -37.097% |
| 2025-12-02 | 4.9100 | 5.2300 | 4.8100 | 4.8250 | +0.626% | 1,958,093 | -35.337% |
| 2025-12-01 | 5.0700 | 5.0700 | 4.7300 | 4.7950 | -11.204% | 836,489 | -34.932% |
| 2025-11-28 | 5.2300 | 5.5900 | 5.2150 | 5.4000 | +4.247% | 806,135 | -42.222% |
| 2025-11-26 | 4.9600 | 5.2200 | 4.8900 | 5.1800 | +5.071% | 1,274,085 | -39.768% |
| 2025-11-25 | 4.9300 | 4.9700 | 4.8200 | 4.9300 | -0.605% | 601,331 | -36.714% |
| 2025-11-24 | 4.7300 | 4.9950 | 4.6950 | 4.9600 | +5.532% | 1,199,296 | -37.097% |
| 2025-11-21 | 4.6300 | 4.8200 | 4.5100 | 4.7000 | +1.293% | 1,414,838 | -33.617% |
| 2025-11-20 | 4.9900 | 5.1200 | 4.6300 | 4.6400 | -4.918% | 1,179,286 | -32.759% |
| 2025-11-19 | 4.9800 | 5.0400 | 4.7900 | 4.8800 | -2.789% | 849,287 | -36.066% |
| 2025-11-18 | 5.0500 | 5.2000 | 4.9600 | 5.0200 | -1.375% | 2,114,871 | -37.849% |
| 2025-11-17 | 5.5300 | 5.6100 | 4.9900 | 5.0900 | -8.453% | 1,327,638 | -38.703% |
| 2025-11-14 | 5.7600 | 5.8400 | 5.5400 | 5.5600 | -6.081% | 641,496 | -43.885% |
| 2025-11-13 | 5.9200 | 6.2150 | 5.8500 | 5.9200 | -1.169% | 666,341 | -47.297% |
| 2025-11-12 | 6.2200 | 6.4400 | 5.8700 | 5.9900 | -1.803% | 924,803 | -47.913% |
| 2025-11-11 | 6.6000 | 6.6000 | 6.0400 | 6.1000 | -6.585% | 797,607 | -48.852% |
| 2025-11-10 | 6.5300 | 6.6100 | 6.4500 | 6.5300 | +1.713% | 519,834 | -52.221% |
| 2025-11-07 | 6.3000 | 6.4900 | 6.2400 | 6.4200 | +0.627% | 488,836 | -51.402% |
| 2025-11-06 | 6.6300 | 6.6300 | 6.2650 | 6.3800 | -3.480% | 724,121 | -51.097% |
| 2025-11-05 | 6.2300 | 6.6450 | 6.1850 | 6.6100 | +6.100% | 1,350,519 | -52.799% |
| 2025-11-04 | 6.6300 | 6.6750 | 6.2200 | 6.2300 | -9.184% | 928,579 | -49.920% |
| 2025-11-03 | 6.9400 | 7.0600 | 6.7400 | 6.8600 | -1.578% | 1,005,685 | -54.519% |
| 2025-10-31 | 6.6900 | 7.1100 | 6.6900 | 6.9700 | +4.185% | 715,746 | -55.237% |
| 2025-10-30 | 6.8700 | 6.9900 | 6.6700 | 6.6900 | -3.184% | 595,994 | -53.363% |
| 2025-10-29 | 6.9000 | 7.1000 | 6.7100 | 6.9100 | -0.289% | 1,181,908 | -54.848% |
| 2025-10-28 | 7.1500 | 7.1500 | 6.8700 | 6.9300 | -3.077% | 700,397 | -54.978% |
| 2025-10-27 | 7.0000 | 7.3450 | 7.0000 | 7.1500 | +4.993% | 815,215 | -56.364% |
| 2025-10-24 | 7.0000 | 7.0100 | 6.7050 | 6.8100 | -1.304% | 646,636 | -54.185% |
| 2025-10-23 | 6.4700 | 6.9700 | 6.4700 | 6.9000 | +6.481% | 867,594 | -54.783% |
| 2025-10-22 | 6.8400 | 6.8400 | 6.3000 | 6.4800 | -6.897% | 983,653 | -51.852% |
| 2025-10-21 | 7.0000 | 7.0500 | 6.8400 | 6.9600 | -0.713% | 759,042 | -55.172% |
| 2025-10-20 | 6.8200 | 7.2500 | 6.7750 | 7.0100 | +5.255% | 771,960 | -55.492% |
| 2025-10-17 | 6.6900 | 6.7900 | 6.4500 | 6.6600 | -2.915% | 969,939 | -53.153% |
| 2025-10-16 | 7.2100 | 7.4500 | 6.8400 | 6.8600 | -5.640% | 1,045,086 | -54.519% |
| 2025-10-15 | 7.3100 | 7.7650 | 7.1100 | 7.2700 | -0.274% | 1,156,897 | -57.084% |
| 2025-10-14 | 7.3000 | 7.4400 | 7.0700 | 7.2900 | -2.148% | 786,115 | -57.202% |
| 2025-10-13 | 7.8300 | 7.8507 | 7.3500 | 7.4500 | -1.845% | 932,313 | -58.121% |
| 2025-10-10 | 7.9900 | 8.0400 | 7.5250 | 7.5900 | -4.528% | 680,006 | -58.893% |
| 2025-10-09 | 8.0100 | 8.1000 | 7.7800 | 7.9500 | -0.625% | 833,728 | -60.755% |
| 2025-10-08 | 7.7000 | 8.1000 | 7.6300 | 8.0000 | +4.167% | 1,056,159 | -61.000% |
| 2025-10-07 | 7.9400 | 8.0200 | 7.5900 | 7.6800 | -3.396% | 1,429,054 | -59.375% |
| 2025-10-06 | 7.8000 | 8.1099 | 7.6500 | 7.9500 | +2.185% | 831,843 | -60.755% |
| 2025-10-03 | 7.8500 | 7.8900 | 7.5750 | 7.7800 | -0.765% | 1,015,935 | -59.897% |
| 2025-10-02 | 7.5600 | 7.8700 | 7.5400 | 7.8400 | +3.022% | 993,740 | -60.204% |
| 2025-10-01 | 7.5300 | 7.7200 | 7.5300 | 7.6100 | +1.197% | 1,368,616 | -59.001% |
| 2025-09-30 | 7.5300 | 7.7050 | 7.3500 | 7.5200 | -1.571% | 957,631 | -58.511% |
| 2025-09-29 | 7.7500 | 8.0200 | 7.5800 | 7.6400 | -0.650% | 1,764,731 | -59.162% |
| 2025-09-26 | 7.5500 | 7.7480 | 7.4800 | 7.6900 | +2.125% | 659,677 | -59.428% |
| 2025-09-25 | 7.7900 | 7.9050 | 7.5000 | 7.5300 | -5.164% | 586,014 | -58.566% |
| 2025-09-24 | 7.6300 | 8.1700 | 7.6300 | 7.9400 | +2.717% | 1,177,415 | -60.705% |
| 2025-09-23 | 7.7800 | 8.0300 | 7.7100 | 7.7300 | -2.645% | 681,180 | -59.638% |
| 2025-09-22 | 7.6300 | 8.0900 | 7.5100 | 7.9400 | +4.199% | 1,714,432 | -60.705% |
| 2025-09-19 | 7.5000 | 7.7900 | 7.4200 | 7.6200 | -1.423% | 3,474,635 | -59.055% |
| 2025-09-18 | 7.6000 | 7.9250 | 7.4900 | 7.7300 | +1.979% | 1,173,483 | -59.638% |
| 2025-09-17 | 7.4200 | 7.8500 | 7.4200 | 7.5800 | 0.000% | 837,917 | -58.839% |
| 2025-09-16 | 7.3400 | 7.6700 | 7.2400 | 7.5800 | +3.694% | 660,313 | -58.839% |
| 2025-09-15 | 6.9200 | 7.3300 | 6.9200 | 7.3100 | +3.249% | 487,946 | -57.319% |
| 2025-09-12 | 7.1400 | 7.4200 | 7.0200 | 7.0800 | -0.840% | 905,966 | -55.932% |
| 2025-09-11 | 7.0600 | 7.5000 | 7.0600 | 7.1400 | +0.705% | 641,508 | -56.303% |
| 2025-09-10 | 7.1500 | 7.2900 | 7.0200 | 7.0900 | +0.853% | 978,657 | -55.994% |
| 2025-09-09 | 7.0100 | 7.3700 | 6.9920 | 7.0300 | +1.006% | 817,689 | -55.619% |
| 2025-09-08 | 7.0900 | 7.2500 | 6.9200 | 6.9600 | -0.287% | 1,063,094 | -55.172% |
| 2025-09-05 | 7.0900 | 7.1500 | 6.7500 | 6.9800 | +1.749% | 549,803 | -55.301% |
| 2025-09-04 | 7.0100 | 7.1800 | 6.5000 | 6.8600 | -4.056% | 1,056,308 | -54.519% |
| 2025-09-03 | 7.0200 | 7.2400 | 7.0200 | 7.1500 | -0.140% | 895,417 | -56.364% |
| 2025-09-02 | 7.1400 | 7.2806 | 7.0500 | 7.1600 | +1.560% | 448,342 | -56.425% |
| 2025-08-29 | 6.9000 | 7.1700 | 6.8000 | 7.0500 | +0.858% | 446,550 | -55.745% |
| 2025-08-28 | 6.9500 | 7.3500 | 6.9500 | 6.9900 | -0.427% | 529,732 | -55.365% |
| 2025-08-27 | 7.0600 | 7.1600 | 6.7500 | 7.0200 | +1.592% | 538,374 | -55.556% |
| 2025-08-26 | 7.0500 | 7.3055 | 6.9000 | 6.9100 | -4.294% | 858,191 | -54.848% |
| 2025-08-25 | 7.3700 | 7.6402 | 7.1000 | 7.2200 | -3.989% | 886,565 | -56.787% |
| 2025-08-22 | 7.3200 | 7.7000 | 7.1800 | 7.5200 | +2.592% | 2,102,121 | -58.511% |
| 2025-08-21 | 7.5000 | 7.5000 | 7.1600 | 7.3300 | +0.480% | 1,421,531 | -57.435% |
| 2025-08-20 | 7.2200 | 7.4100 | 7.1100 | 7.2950 | +1.460% | 408,338 | -57.231% |
| 2025-08-19 | 7.3800 | 7.4000 | 7.0700 | 7.1900 | -0.553% | 534,609 | -56.606% |
| 2025-08-18 | 7.6800 | 7.7000 | 6.8600 | 7.2300 | -19.667% | 2,974,793 | -56.846% |
| 2025-08-15 | 9.9600 | 10.1500 | 8.8010 | 9.0000 | -12.706% | 410,900 | -65.333% |
| 2025-08-14 | 10.3700 | 10.8153 | 9.9000 | 10.3100 | -1.996% | 220,165 | -69.738% |
| 2025-08-13 | 11.0000 | 11.3706 | 10.3500 | 10.5200 | -5.011% | 185,423 | -70.342% |
| 2025-08-12 | 10.0100 | 11.2000 | 10.0100 | 11.0750 | +7.524% | 158,805 | -71.828% |
| 2025-08-11 | 9.9900 | 10.3800 | 9.9006 | 10.3000 | +5.102% | 136,362 | -69.709% |
| 2025-08-08 | 9.6700 | 10.0000 | 9.5500 | 9.8000 | -2.098% | 64,773 | -68.163% |
| 2025-08-07 | 10.4500 | 10.4500 | 9.7500 | 10.0100 | -1.766% | 54,730 | -68.831% |
| 2025-08-06 | 9.8000 | 10.3743 | 9.6903 | 10.1900 | +4.406% | 68,199 | -69.382% |
| 2025-08-05 | 8.8600 | 10.4584 | 8.8600 | 9.7600 | +7.965% | 114,200 | -68.033% |
| 2025-08-04 | 9.5000 | 9.7250 | 8.8000 | 9.0400 | -7.282% | 223,498 | -65.487% |
| 2025-08-01 | 9.8000 | 10.0400 | 9.5000 | 9.7500 | -4.224% | 104,415 | -68.000% |
| 2025-07-31 | 10.5000 | 10.7733 | 10.1000 | 10.1800 | 0.000% | 127,625 | -69.352% |