GTM
ZoomInfo Technologies Inc Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
3.72USD-3.502%(-0.13)3,336,295
Pre-marketOct 2, 2026 9:19:30 AM EDT
3.90USD+1.167%(+0.04)
GTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.8600 | 3.8600 | 3.6500 | 3.7100 | -3.636% | 3,775,832 | 0.000% |
| 2026-10-01 | 3.8500 | 3.9700 | 3.7200 | 3.8500 | +1.583% | 5,469,947 | -3.636% |
| 2026-09-30 | 3.6500 | 3.8300 | 3.6400 | 3.7900 | +4.408% | 4,188,288 | -2.111% |
| 2026-09-29 | 3.5600 | 3.6900 | 3.5300 | 3.6300 | +1.114% | 7,174,595 | +2.204% |
| 2026-09-28 | 3.6500 | 3.6650 | 3.5000 | 3.5900 | -4.267% | 5,051,143 | +3.343% |
| 2026-09-25 | 3.9000 | 3.9400 | 3.7400 | 3.7500 | -4.337% | 4,482,569 | -1.067% |
| 2026-09-24 | 3.9000 | 3.9550 | 3.8300 | 3.9200 | +0.513% | 3,407,505 | -5.357% |
| 2026-09-23 | 3.8800 | 3.9400 | 3.8200 | 3.9000 | +0.515% | 3,530,548 | -4.872% |
| 2026-09-22 | 4.0000 | 4.0200 | 3.8200 | 3.8800 | -0.513% | 6,764,109 | -4.381% |
| 2026-09-21 | 3.8200 | 3.9500 | 3.8200 | 3.9000 | +2.094% | 5,119,977 | -4.872% |
| 2026-09-18 | 4.0600 | 4.0700 | 3.8000 | 3.8200 | -4.975% | 15,102,408 | -2.880% |
| 2026-09-17 | 4.1100 | 4.1250 | 3.9500 | 4.0200 | -1.711% | 4,465,223 | -7.711% |
| 2026-09-16 | 4.1400 | 4.1400 | 3.9900 | 4.0900 | -2.619% | 4,925,985 | -9.291% |
| 2026-09-15 | 4.1600 | 4.3600 | 4.1400 | 4.2000 | +0.239% | 6,672,517 | -11.667% |
| 2026-09-14 | 3.8800 | 4.2000 | 3.8400 | 4.1900 | +10.263% | 5,794,324 | -11.456% |
| 2026-09-11 | 3.8600 | 3.8800 | 3.7740 | 3.8000 | 0.000% | 3,410,178 | -2.368% |
| 2026-09-10 | 3.6900 | 3.8300 | 3.6700 | 3.8000 | +2.151% | 2,952,146 | -2.368% |
| 2026-09-09 | 3.9100 | 3.9400 | 3.6600 | 3.7200 | -4.615% | 4,963,687 | -0.269% |
| 2026-09-08 | 4.1100 | 4.1500 | 3.8000 | 3.9000 | -5.569% | 5,937,474 | -4.872% |
| 2026-09-04 | 4.0600 | 4.1600 | 3.9300 | 4.1300 | +0.243% | 4,386,251 | -10.169% |
| 2026-09-03 | 4.1200 | 4.2350 | 4.0800 | 4.1200 | +0.733% | 4,354,985 | -9.951% |
| 2026-09-02 | 4.0600 | 4.2750 | 4.0300 | 4.0900 | -0.728% | 4,286,197 | -9.291% |
| 2026-09-01 | 4.1400 | 4.2800 | 4.0540 | 4.1200 | -2.830% | 4,970,510 | -9.951% |
| 2026-08-31 | 4.2200 | 4.2650 | 4.1100 | 4.2400 | +0.952% | 7,083,064 | -12.500% |
| 2026-08-28 | 4.0800 | 4.2850 | 4.0800 | 4.2000 | +2.941% | 5,624,022 | -11.667% |
| 2026-08-27 | 3.8400 | 4.1950 | 3.8000 | 4.0800 | +7.368% | 6,054,572 | -9.069% |
| 2026-08-26 | 3.8100 | 3.8636 | 3.7650 | 3.8000 | -1.554% | 2,506,946 | -2.368% |
| 2026-08-25 | 3.8900 | 3.9650 | 3.7950 | 3.8600 | -1.026% | 3,661,176 | -3.886% |
| 2026-08-24 | 3.9600 | 4.0000 | 3.8450 | 3.9000 | -1.763% | 3,400,561 | -4.872% |
| 2026-08-21 | 3.8700 | 4.0100 | 3.8450 | 3.9700 | +2.320% | 6,207,128 | -6.549% |
| 2026-08-20 | 3.8000 | 3.8900 | 3.7300 | 3.8800 | +1.571% | 4,156,665 | -4.381% |
| 2026-08-19 | 3.8100 | 4.0500 | 3.8100 | 3.8200 | 0.000% | 6,763,258 | -2.880% |
| 2026-08-18 | 3.8000 | 3.9500 | 3.7900 | 3.8200 | +1.596% | 4,368,017 | -2.880% |
| 2026-08-17 | 4.0100 | 4.0150 | 3.7200 | 3.7600 | -7.160% | 6,669,727 | -1.330% |
| 2026-08-14 | 4.2500 | 4.3113 | 4.0350 | 4.0500 | -6.032% | 6,927,578 | -8.395% |
| 2026-08-13 | 3.8600 | 4.3650 | 3.8111 | 4.3100 | +11.658% | 9,261,001 | -13.921% |
| 2026-08-12 | 4.0500 | 4.0500 | 3.7500 | 3.8600 | -5.392% | 7,183,317 | -3.886% |
| 2026-08-11 | 4.2100 | 4.3000 | 4.0550 | 4.0800 | -3.546% | 6,651,122 | -9.069% |
| 2026-08-10 | 4.1300 | 4.3264 | 4.1300 | 4.2300 | +1.196% | 9,212,732 | -12.293% |
| 2026-08-07 | 4.3300 | 4.3300 | 4.0500 | 4.1800 | +0.966% | 11,372,980 | -11.244% |
| 2026-08-06 | 3.7800 | 4.2400 | 3.7600 | 4.1400 | +13.115% | 16,764,376 | -10.386% |
| 2026-08-05 | 3.6700 | 3.8000 | 3.5950 | 3.6600 | +1.105% | 11,351,483 | +1.366% |
| 2026-08-04 | 3.4600 | 3.6550 | 3.4600 | 3.6200 | +1.401% | 4,514,866 | +2.486% |
| 2026-08-03 | 3.4100 | 3.6400 | 3.4000 | 3.5700 | +8.182% | 7,290,254 | +3.922% |
| 2026-07-31 | 3.3300 | 3.3998 | 3.2650 | 3.3000 | -0.602% | 6,511,570 | +12.424% |
| 2026-07-30 | 3.4500 | 3.4500 | 3.1800 | 3.3200 | -5.143% | 6,105,561 | +11.747% |
| 2026-07-29 | 3.2800 | 3.5150 | 3.2700 | 3.5000 | +6.707% | 7,553,920 | +6.000% |
| 2026-07-28 | 3.0900 | 3.3400 | 3.0900 | 3.2800 | +6.494% | 7,247,023 | +13.110% |
| 2026-07-27 | 3.0000 | 3.1600 | 2.9650 | 3.0800 | +5.479% | 7,204,913 | +20.455% |
| 2026-07-24 | 2.8800 | 2.9699 | 2.8650 | 2.9200 | +1.389% | 5,169,305 | +27.055% |
| 2026-07-23 | 2.9100 | 2.9800 | 2.7400 | 2.8800 | -1.370% | 8,709,968 | +28.819% |
| 2026-07-22 | 3.0400 | 3.0700 | 2.8800 | 2.9200 | -3.311% | 6,066,066 | +27.055% |
| 2026-07-21 | 3.0500 | 3.1699 | 2.9950 | 3.0200 | -3.514% | 6,486,145 | +22.848% |
| 2026-07-20 | 3.1100 | 3.2300 | 3.0400 | 3.1300 | +1.954% | 8,065,949 | +18.530% |
| 2026-07-17 | 3.0600 | 3.1900 | 3.0400 | 3.0700 | -1.917% | 5,383,826 | +20.847% |
| 2026-07-16 | 3.1250 | 3.2000 | 3.0400 | 3.1300 | +1.623% | 7,099,393 | +18.530% |
| 2026-07-15 | 3.0800 | 3.1950 | 3.0600 | 3.0800 | +1.987% | 4,693,130 | +20.455% |
| 2026-07-14 | 2.9900 | 3.0850 | 2.9300 | 3.0200 | -1.948% | 6,133,656 | +22.848% |
| 2026-07-13 | 2.9600 | 3.2200 | 2.9400 | 3.0800 | +5.479% | 10,942,273 | +20.455% |
| 2026-07-10 | 3.0000 | 3.0600 | 2.8050 | 2.9200 | -0.680% | 9,723,480 | +27.055% |
| 2026-07-09 | 2.8400 | 2.9900 | 2.8000 | 2.9400 | +0.685% | 6,499,954 | +26.190% |
| 2026-07-08 | 2.9500 | 3.0100 | 2.8700 | 2.9200 | -2.341% | 10,696,794 | +27.055% |
| 2026-07-07 | 3.0100 | 3.1100 | 2.9750 | 2.9900 | +2.048% | 6,327,735 | +24.080% |
| 2026-07-06 | 2.9500 | 3.0050 | 2.8300 | 2.9300 | -2.007% | 15,081,609 | +26.621% |
| 2026-07-02 | 2.8200 | 3.0400 | 2.8200 | 2.9900 | +5.282% | 11,699,971 | +24.080% |
| 2026-07-01 | 2.9900 | 3.0300 | 2.8300 | 2.8400 | -3.072% | 12,576,693 | +30.634% |
| 2026-06-30 | 2.8650 | 2.9400 | 2.8350 | 2.9300 | +0.342% | 10,126,424 | +26.621% |
| 2026-06-29 | 2.9400 | 2.9700 | 2.8100 | 2.9200 | +1.038% | 14,903,398 | +27.055% |
| 2026-06-26 | 2.6100 | 2.9350 | 2.6100 | 2.8900 | +10.728% | 45,330,252 | +28.374% |
| 2026-06-25 | 2.7750 | 2.7750 | 2.6050 | 2.6100 | -7.774% | 9,972,727 | +42.146% |
| 2026-06-24 | 2.7150 | 2.8550 | 2.7000 | 2.8300 | +4.428% | 11,400,898 | +31.095% |
| 2026-06-23 | 2.6000 | 2.7899 | 2.6000 | 2.7100 | +2.264% | 11,109,771 | +36.900% |
| 2026-06-22 | 2.7800 | 2.7900 | 2.5400 | 2.6500 | -5.694% | 14,099,160 | +40.000% |
| 2026-06-18 | 2.6200 | 2.8800 | 2.6000 | 2.8100 | +4.851% | 19,859,702 | +32.028% |
| 2026-06-17 | 2.7600 | 2.8400 | 2.6600 | 2.6800 | -4.286% | 6,809,324 | +38.433% |
| 2026-06-16 | 2.8500 | 2.8800 | 2.7300 | 2.8000 | -1.408% | 6,572,554 | +32.500% |
| 2026-06-15 | 2.8300 | 2.8664 | 2.7600 | 2.8400 | +1.068% | 9,967,931 | +30.634% |
| 2026-06-12 | 2.6900 | 2.8450 | 2.5900 | 2.8100 | +4.851% | 14,201,939 | +32.028% |
| 2026-06-11 | 2.7050 | 2.7300 | 2.5900 | 2.6800 | -0.741% | 10,494,271 | +38.433% |
| 2026-06-10 | 2.7150 | 2.8400 | 2.6850 | 2.7000 | -2.527% | 9,887,550 | +37.407% |
| 2026-06-09 | 2.8500 | 2.9100 | 2.7400 | 2.7700 | -2.807% | 8,831,675 | +33.935% |
| 2026-06-08 | 2.9500 | 2.9686 | 2.8400 | 2.8500 | -4.362% | 7,761,777 | +30.175% |
| 2026-06-05 | 3.0300 | 3.0700 | 2.8900 | 2.9800 | -1.650% | 11,539,295 | +24.497% |
| 2026-06-04 | 3.2100 | 3.2400 | 2.9900 | 3.0300 | -2.885% | 8,901,951 | +22.442% |
| 2026-06-03 | 3.4200 | 3.4200 | 2.9400 | 3.1200 | -8.905% | 21,632,206 | +18.910% |
| 2026-06-02 | 3.6400 | 3.7300 | 3.2900 | 3.4250 | -10.340% | 25,277,499 | +8.321% |
| 2026-06-01 | 3.4300 | 3.8800 | 3.4300 | 3.8200 | +14.715% | 19,968,710 | -2.880% |
| 2026-05-29 | 3.3650 | 3.4300 | 3.2800 | 3.3300 | +3.738% | 18,754,545 | +11.411% |
| 2026-05-28 | 3.3100 | 3.3450 | 3.1900 | 3.2100 | -1.231% | 10,994,767 | +15.576% |
| 2026-05-27 | 3.4600 | 3.5200 | 3.2400 | 3.2500 | -7.143% | 12,751,749 | +14.154% |
| 2026-05-26 | 3.5900 | 3.6650 | 3.4900 | 3.5000 | -3.047% | 9,406,120 | +6.000% |
| 2026-05-22 | 3.6000 | 3.7500 | 3.5500 | 3.6100 | +1.120% | 8,227,336 | +2.770% |
| 2026-05-21 | 3.5800 | 3.6348 | 3.4600 | 3.5700 | -2.725% | 13,744,116 | +3.922% |
| 2026-05-20 | 3.7500 | 3.7850 | 3.6450 | 3.6700 | -3.675% | 12,117,156 | +1.090% |
| 2026-05-19 | 3.9300 | 3.9900 | 3.7650 | 3.8100 | -2.806% | 7,118,184 | -2.625% |
| 2026-05-18 | 3.8600 | 4.0500 | 3.8500 | 3.9200 | +1.554% | 8,402,029 | -5.357% |
| 2026-05-15 | 3.9000 | 3.9850 | 3.7600 | 3.8600 | -1.026% | 11,958,994 | -3.886% |
| 2026-05-14 | 3.9900 | 4.0250 | 3.7600 | 3.9000 | -1.515% | 16,903,539 | -4.872% |
| 2026-05-13 | 3.9850 | 4.1150 | 3.8500 | 3.9600 | -2.463% | 20,553,570 | -6.313% |
| 2026-05-12 | 4.0000 | 4.4000 | 3.8701 | 4.0600 | -32.781% | 42,419,066 | -8.621% |
| 2026-05-11 | 6.3500 | 6.6600 | 5.9850 | 6.0400 | -5.329% | 23,425,275 | -38.576% |
| 2026-05-08 | 6.5400 | 6.5900 | 6.2000 | 6.3800 | -3.771% | 19,864,131 | -41.850% |
| 2026-05-07 | 6.6800 | 6.8675 | 6.5650 | 6.6300 | +2.000% | 7,560,400 | -44.042% |
| 2026-05-06 | 6.4600 | 6.5500 | 6.3500 | 6.5000 | -0.915% | 7,266,926 | -42.923% |
| 2026-05-05 | 6.5400 | 6.6000 | 6.4050 | 6.5600 | +0.613% | 4,426,042 | -43.445% |
| 2026-05-04 | 6.6400 | 6.7507 | 6.4850 | 6.5200 | -1.955% | 6,208,950 | -43.098% |
| 2026-05-01 | 6.4980 | 6.7150 | 6.3500 | 6.6500 | +6.400% | 8,659,476 | -44.211% |
| 2026-04-30 | 6.1000 | 6.2700 | 6.0300 | 6.2500 | +1.958% | 5,811,113 | -40.640% |
| 2026-04-29 | 6.1000 | 6.2350 | 6.0250 | 6.1300 | -0.809% | 5,276,985 | -39.478% |
| 2026-04-28 | 6.0900 | 6.3550 | 6.0800 | 6.1800 | +1.980% | 7,794,178 | -39.968% |
| 2026-04-27 | 6.1000 | 6.2850 | 6.0400 | 6.0600 | -1.142% | 6,132,687 | -38.779% |
| 2026-04-24 | 5.9000 | 6.1300 | 5.7300 | 6.1300 | +4.429% | 7,288,621 | -39.478% |
| 2026-04-23 | 6.1700 | 6.2500 | 5.7200 | 5.8700 | -7.704% | 7,186,001 | -36.797% |
| 2026-04-22 | 6.2900 | 6.3700 | 6.1950 | 6.3600 | +2.415% | 4,898,494 | -41.667% |
| 2026-04-21 | 6.2500 | 6.4200 | 6.1300 | 6.2100 | -0.481% | 4,304,007 | -40.258% |
| 2026-04-20 | 6.1400 | 6.3098 | 6.0250 | 6.2400 | +0.483% | 5,411,360 | -40.545% |
| 2026-04-17 | 6.2800 | 6.4000 | 6.2000 | 6.2100 | +0.648% | 9,273,260 | -40.258% |
| 2026-04-16 | 6.2700 | 6.4700 | 6.0800 | 6.1700 | +0.325% | 8,799,259 | -39.870% |
| 2026-04-15 | 5.9250 | 6.3000 | 5.8800 | 6.1500 | +6.218% | 13,834,560 | -39.675% |
| 2026-04-14 | 5.5900 | 5.8950 | 5.5450 | 5.7900 | +4.891% | 11,957,849 | -35.924% |
| 2026-04-13 | 5.2200 | 5.5200 | 5.1700 | 5.5200 | +5.545% | 22,082,216 | -32.790% |
| 2026-04-10 | 5.3700 | 5.4900 | 5.1500 | 5.2300 | -3.148% | 18,792,492 | -29.063% |
| 2026-04-09 | 5.5600 | 5.6600 | 5.2150 | 5.4000 | -4.085% | 14,444,883 | -31.296% |
| 2026-04-08 | 6.0500 | 6.1300 | 5.5950 | 5.6300 | -2.931% | 10,572,274 | -34.103% |
| 2026-04-07 | 5.9200 | 6.0500 | 5.7700 | 5.8000 | -2.357% | 6,785,516 | -36.034% |
| 2026-04-06 | 5.8200 | 6.0700 | 5.8200 | 5.9400 | +2.238% | 12,121,710 | -37.542% |
| 2026-04-02 | 5.8500 | 6.1650 | 5.7300 | 5.8100 | -0.684% | 11,560,393 | -36.145% |
| 2026-04-01 | 6.0100 | 6.0400 | 5.7900 | 5.8500 | -2.174% | 9,605,931 | -36.581% |
| 2026-03-31 | 6.0200 | 6.2000 | 5.9250 | 5.9800 | +0.168% | 9,181,679 | -37.960% |
| 2026-03-30 | 5.7700 | 6.2350 | 5.7600 | 5.9700 | +4.371% | 12,636,115 | -37.856% |
| 2026-03-27 | 5.8200 | 5.8600 | 5.6300 | 5.7200 | -3.541% | 5,968,877 | -35.140% |
| 2026-03-26 | 5.7300 | 6.0350 | 5.7300 | 5.9300 | +2.065% | 6,578,726 | -37.437% |
| 2026-03-25 | 5.8900 | 5.9800 | 5.5650 | 5.8100 | +1.043% | 7,847,350 | -36.145% |
| 2026-03-24 | 6.0600 | 6.0950 | 5.7150 | 5.7500 | -6.958% | 7,672,640 | -35.478% |
| 2026-03-23 | 5.9200 | 6.2800 | 5.9200 | 6.1800 | +4.569% | 12,098,948 | -39.968% |
| 2026-03-20 | 5.8800 | 5.9700 | 5.7150 | 5.9100 | -0.672% | 56,009,385 | -37.225% |
| 2026-03-19 | 5.9100 | 6.1300 | 5.8400 | 5.9500 | +1.019% | 4,554,779 | -37.647% |
| 2026-03-18 | 5.7700 | 5.9900 | 5.7400 | 5.8900 | +0.512% | 4,515,115 | -37.012% |
| 2026-03-17 | 5.8000 | 6.0600 | 5.7900 | 5.8600 | +1.384% | 6,197,168 | -36.689% |
| 2026-03-16 | 5.9000 | 5.9500 | 5.7800 | 5.7800 | -0.858% | 6,823,249 | -35.813% |
| 2026-03-13 | 6.0100 | 6.0750 | 5.7400 | 5.8300 | -2.833% | 9,377,793 | -36.364% |
| 2026-03-12 | 6.2300 | 6.3600 | 5.9800 | 6.0000 | -4.610% | 7,495,063 | -38.167% |
| 2026-03-11 | 6.4000 | 6.5500 | 6.2050 | 6.2900 | -0.317% | 6,838,274 | -41.017% |
| 2026-03-10 | 6.5100 | 6.5500 | 6.2300 | 6.3100 | -2.923% | 5,929,068 | -41.204% |
| 2026-03-09 | 6.4600 | 6.5750 | 6.2250 | 6.5000 | -0.915% | 6,563,822 | -42.923% |
| 2026-03-06 | 6.4500 | 6.6399 | 6.3700 | 6.5600 | -0.455% | 5,662,077 | -43.445% |
| 2026-03-05 | 6.2600 | 6.6200 | 6.2400 | 6.5900 | +5.609% | 6,292,276 | -43.703% |
| 2026-03-04 | 6.2300 | 6.2900 | 6.0900 | 6.2400 | +0.161% | 5,433,060 | -40.545% |
| 2026-03-03 | 6.0700 | 6.2850 | 5.9300 | 6.2300 | +0.809% | 6,630,883 | -40.449% |
| 2026-03-02 | 6.0300 | 6.1950 | 5.9100 | 6.1800 | -0.483% | 8,246,441 | -39.968% |
| 2026-02-27 | 6.2300 | 6.2400 | 5.9950 | 6.2100 | -2.969% | 11,187,197 | -40.258% |
| 2026-02-26 | 6.1700 | 6.4450 | 6.1200 | 6.4000 | +4.405% | 9,409,130 | -42.031% |
| 2026-02-25 | 5.9900 | 6.1600 | 5.8800 | 6.1300 | +2.337% | 6,983,094 | -39.478% |
| 2026-02-24 | 6.0400 | 6.0500 | 5.7700 | 5.9900 | -0.663% | 17,184,105 | -38.063% |
| 2026-02-23 | 6.3300 | 6.3500 | 5.9700 | 6.0300 | -6.512% | 11,530,273 | -38.474% |
| 2026-02-20 | 6.3800 | 6.7550 | 6.3800 | 6.4500 | +0.311% | 8,693,114 | -42.481% |
| 2026-02-19 | 6.4800 | 6.5600 | 6.3400 | 6.4300 | -2.576% | 9,435,002 | -42.302% |
| 2026-02-18 | 6.5400 | 6.7800 | 6.4000 | 6.6000 | +1.695% | 10,382,796 | -43.788% |
| 2026-02-17 | 6.3600 | 6.5000 | 6.2450 | 6.4900 | +2.044% | 14,943,234 | -42.835% |
| 2026-02-13 | 6.3600 | 6.5900 | 6.2850 | 6.3600 | +0.952% | 18,014,964 | -41.667% |
| 2026-02-12 | 6.5700 | 6.6000 | 6.2000 | 6.3000 | -3.963% | 11,132,181 | -41.111% |
| 2026-02-11 | 6.6600 | 7.0000 | 6.3550 | 6.5600 | -1.056% | 25,473,148 | -43.445% |
| 2026-02-10 | 6.0450 | 6.9600 | 5.8400 | 6.6300 | -9.426% | 37,309,979 | -44.042% |
| 2026-02-09 | 7.1400 | 7.6800 | 7.0100 | 7.3200 | +0.137% | 17,481,404 | -49.317% |
| 2026-02-06 | 6.8100 | 7.3500 | 6.6300 | 7.3100 | +7.817% | 11,668,984 | -49.248% |
| 2026-02-05 | 6.7500 | 7.1100 | 6.7000 | 6.7800 | -1.310% | 7,802,886 | -45.280% |
| 2026-02-04 | 6.8300 | 7.1800 | 6.6700 | 6.8700 | -0.723% | 11,353,677 | -45.997% |
| 2026-02-03 | 7.6500 | 7.8100 | 6.8450 | 6.9200 | -11.396% | 11,028,758 | -46.387% |
| 2026-02-02 | 8.0100 | 8.1550 | 7.7800 | 7.8100 | -2.981% | 9,005,706 | -52.497% |
| 2026-01-30 | 8.1200 | 8.2800 | 7.9450 | 8.0500 | -1.709% | 8,975,320 | -53.913% |
| 2026-01-29 | 8.6200 | 8.6300 | 7.9515 | 8.1900 | -6.024% | 7,732,916 | -54.701% |
| 2026-01-28 | 8.7700 | 8.9000 | 8.6400 | 8.7150 | -0.057% | 6,224,755 | -57.430% |
| 2026-01-27 | 8.9300 | 9.0250 | 8.6850 | 8.7200 | -2.132% | 4,502,971 | -57.454% |
| 2026-01-26 | 8.8300 | 9.0750 | 8.8300 | 8.9100 | +1.020% | 6,531,373 | -58.361% |
| 2026-01-23 | 9.1000 | 9.1900 | 8.8050 | 8.8200 | -3.289% | 6,714,958 | -57.937% |
| 2026-01-22 | 8.8800 | 9.1800 | 8.8800 | 9.1200 | +4.110% | 3,875,203 | -59.320% |
| 2026-01-21 | 8.8100 | 8.9100 | 8.7050 | 8.7600 | -0.285% | 3,834,019 | -57.648% |
| 2026-01-20 | 8.9300 | 9.1800 | 8.7800 | 8.7850 | -2.767% | 4,777,953 | -57.769% |
| 2026-01-16 | 10.0300 | 10.0450 | 9.0000 | 9.0350 | -9.650% | 8,117,548 | -58.937% |
| 2026-01-15 | 10.1100 | 10.1400 | 9.9900 | 10.0000 | -0.794% | 2,777,328 | -62.900% |
| 2026-01-14 | 10.0350 | 10.2450 | 9.9650 | 10.0800 | +0.199% | 3,679,031 | -63.194% |
| 2026-01-13 | 10.4800 | 10.5400 | 10.0500 | 10.0600 | -3.916% | 4,014,976 | -63.121% |
| 2026-01-12 | 10.2900 | 10.5800 | 10.1450 | 10.4700 | +0.673% | 3,163,942 | -64.565% |
| 2026-01-09 | 10.6000 | 10.7600 | 10.3550 | 10.4000 | -1.701% | 3,703,200 | -64.327% |
| 2026-01-08 | 10.3700 | 10.6900 | 10.2500 | 10.5800 | +0.954% | 3,487,060 | -64.934% |
| 2026-01-07 | 10.4900 | 10.6000 | 10.3500 | 10.4800 | -0.095% | 3,521,481 | -64.599% |
| 2026-01-06 | 10.1400 | 10.5300 | 10.0900 | 10.4900 | +2.441% | 4,647,287 | -64.633% |
| 2026-01-05 | 9.6300 | 10.3600 | 9.6000 | 10.2400 | +6.556% | 5,461,102 | -63.770% |
| 2026-01-02 | 10.2400 | 10.2800 | 9.5600 | 9.6100 | -5.506% | 5,823,426 | -61.394% |
| 2025-12-31 | 10.0550 | 10.2150 | 9.9850 | 10.1700 | +1.396% | 4,240,028 | -63.520% |
| 2025-12-30 | 9.9500 | 10.0550 | 9.9300 | 10.0300 | +0.804% | 3,497,754 | -63.011% |
| 2025-12-29 | 10.0600 | 10.1600 | 9.9400 | 9.9500 | -1.680% | 2,903,364 | -62.714% |
| 2025-12-26 | 10.0700 | 10.1750 | 10.0600 | 10.1200 | 0.000% | 1,939,512 | -63.340% |
| 2025-12-24 | 10.0400 | 10.1400 | 10.0250 | 10.1200 | +0.497% | 1,937,631 | -63.340% |
| 2025-12-23 | 10.2000 | 10.2400 | 9.9900 | 10.0700 | -1.371% | 3,629,404 | -63.158% |
| 2025-12-22 | 10.3000 | 10.4900 | 10.1750 | 10.2100 | -0.584% | 4,191,551 | -63.663% |
| 2025-12-19 | 10.1700 | 10.2900 | 10.0600 | 10.2700 | +0.983% | 14,348,042 | -63.875% |
| 2025-12-18 | 10.0900 | 10.2100 | 9.9200 | 10.1700 | +0.993% | 4,008,891 | -63.520% |
| 2025-12-17 | 10.0100 | 10.5800 | 10.0075 | 10.0700 | +1.206% | 7,184,545 | -63.158% |
| 2025-12-16 | 9.7600 | 10.0050 | 9.7450 | 9.9500 | +1.634% | 5,309,139 | -62.714% |
| 2025-12-15 | 10.1100 | 10.2350 | 9.7500 | 9.7900 | -1.707% | 4,851,002 | -62.104% |
| 2025-12-12 | 9.9700 | 10.0200 | 9.6800 | 9.9600 | 0.000% | 4,423,824 | -62.751% |
| 2025-12-11 | 10.0200 | 10.0900 | 9.7600 | 9.9600 | -1.678% | 5,894,130 | -62.751% |
| 2025-12-10 | 9.9700 | 10.2200 | 9.9000 | 10.1300 | +1.300% | 6,013,539 | -63.376% |
| 2025-12-09 | 9.9100 | 10.2550 | 9.8950 | 10.0000 | +0.503% | 4,128,749 | -62.900% |
| 2025-12-08 | 9.9400 | 10.1250 | 9.8950 | 9.9500 | +0.101% | 4,957,153 | -62.714% |
| 2025-12-05 | 9.9000 | 10.0950 | 9.6900 | 9.9400 | +0.303% | 9,076,847 | -62.676% |
| 2025-12-04 | 10.0700 | 10.1050 | 9.8200 | 9.9100 | -1.589% | 6,782,435 | -62.563% |
| 2025-12-03 | 10.0700 | 10.2850 | 9.9500 | 10.0700 | -0.396% | 4,382,892 | -63.158% |
| 2025-12-02 | 10.1600 | 10.2800 | 10.0900 | 10.1100 | -0.099% | 4,875,782 | -63.304% |
| 2025-12-01 | 9.8000 | 10.2200 | 9.7300 | 10.1200 | +2.016% | 5,701,282 | -63.340% |
| 2025-11-28 | 9.7900 | 10.0200 | 9.6300 | 9.9200 | +2.585% | 4,998,079 | -62.601% |
| 2025-11-26 | 9.6200 | 9.8700 | 9.5300 | 9.6700 | +0.520% | 5,658,914 | -61.634% |
| 2025-11-25 | 9.5100 | 9.8700 | 9.3600 | 9.6200 | +1.370% | 4,094,041 | -61.435% |
| 2025-11-24 | 9.4800 | 9.5900 | 9.3500 | 9.4900 | +0.211% | 2,977,163 | -60.906% |
| 2025-11-21 | 9.1100 | 9.6150 | 8.9350 | 9.4700 | +4.410% | 5,819,143 | -60.824% |
| 2025-11-20 | 9.5000 | 9.5000 | 9.0400 | 9.0700 | -2.473% | 4,658,120 | -59.096% |
| 2025-11-19 | 9.4000 | 9.4050 | 9.1550 | 9.3000 | -0.958% | 3,717,559 | -60.108% |
| 2025-11-18 | 9.5200 | 9.6000 | 9.3250 | 9.3900 | -2.391% | 3,256,699 | -60.490% |
| 2025-11-17 | 10.2200 | 10.3050 | 9.5300 | 9.6200 | -5.686% | 4,031,423 | -61.435% |
| 2025-11-14 | 10.0500 | 10.3500 | 10.0000 | 10.2000 | -0.196% | 3,692,782 | -63.627% |
| 2025-11-13 | 10.3400 | 10.4700 | 10.2000 | 10.2200 | -2.107% | 2,494,307 | -63.699% |
| 2025-11-12 | 10.6300 | 10.7500 | 10.3600 | 10.4400 | -1.230% | 2,668,231 | -64.464% |
| 2025-11-11 | 10.6100 | 10.7850 | 10.5300 | 10.5700 | 0.000% | 2,489,407 | -64.901% |
| 2025-11-10 | 10.7400 | 10.7800 | 10.5100 | 10.5700 | -0.047% | 3,788,965 | -64.901% |
| 2025-11-07 | 10.5800 | 10.7310 | 10.4350 | 10.5750 | -1.168% | 3,751,848 | -64.917% |
| 2025-11-06 | 11.2100 | 11.2260 | 10.4750 | 10.7000 | -4.635% | 7,662,272 | -65.327% |
| 2025-11-05 | 11.8300 | 11.9800 | 11.1350 | 11.2200 | -4.021% | 7,895,291 | -66.934% |
| 2025-11-04 | 11.9100 | 12.3100 | 11.4300 | 11.6900 | -0.932% | 9,882,162 | -68.263% |
| 2025-11-03 | 11.1900 | 11.8400 | 11.0300 | 11.8000 | +5.169% | 12,517,609 | -68.559% |
| 2025-10-31 | 10.9500 | 11.2750 | 10.9450 | 11.2200 | +2.936% | 5,152,205 | -66.934% |
| 2025-10-30 | 10.8100 | 11.0500 | 10.7450 | 10.9000 | -0.183% | 3,537,797 | -65.963% |
| 2025-10-29 | 11.2400 | 11.4250 | 10.8900 | 10.9200 | -3.020% | 4,027,543 | -66.026% |
| 2025-10-28 | 11.4600 | 11.6000 | 11.2450 | 11.2600 | -1.401% | 2,749,761 | -67.052% |
| 2025-10-27 | 11.2600 | 11.6000 | 11.2100 | 11.4200 | +2.559% | 4,173,244 | -67.513% |
| 2025-10-24 | 11.2500 | 11.3799 | 11.1300 | 11.1350 | +0.769% | 2,697,769 | -66.682% |
| 2025-10-23 | 10.9400 | 11.0800 | 10.8600 | 11.0500 | +1.005% | 3,309,714 | -66.425% |
| 2025-10-22 | 10.8350 | 11.0200 | 10.7100 | 10.9400 | +0.783% | 3,821,730 | -66.088% |
| 2025-10-21 | 10.4700 | 10.9600 | 10.4250 | 10.8550 | +3.677% | 2,906,205 | -65.822% |
| 2025-10-20 | 10.2000 | 10.4900 | 10.1900 | 10.4700 | +3.869% | 2,172,826 | -64.565% |
| 2025-10-17 | 10.1000 | 10.1950 | 10.0100 | 10.0800 | -0.836% | 3,034,588 | -63.194% |
| 2025-10-16 | 10.2700 | 10.5100 | 10.0801 | 10.1650 | -0.926% | 5,597,710 | -63.502% |
| 2025-10-15 | 10.4400 | 10.4600 | 10.1400 | 10.2600 | 0.000% | 2,447,707 | -63.840% |
| 2025-10-14 | 10.0600 | 10.3190 | 10.0150 | 10.2600 | -0.195% | 2,410,199 | -63.840% |
| 2025-10-13 | 10.1300 | 10.3100 | 9.9900 | 10.2800 | +3.109% | 3,112,435 | -63.911% |
| 2025-10-10 | 10.4300 | 10.4700 | 9.9600 | 9.9700 | -4.502% | 4,285,422 | -62.788% |
| 2025-10-09 | 10.4200 | 10.4900 | 10.2700 | 10.4400 | +0.288% | 2,302,719 | -64.464% |
| 2025-10-08 | 10.5800 | 10.6100 | 10.3800 | 10.4100 | -0.857% | 2,569,133 | -64.361% |
| 2025-10-07 | 10.7250 | 10.7908 | 10.2850 | 10.5000 | -1.593% | 3,777,169 | -64.667% |
| 2025-10-06 | 10.5300 | 10.7000 | 10.2200 | 10.6700 | +2.350% | 4,233,236 | -65.230% |
| 2025-10-03 | 10.4700 | 10.7100 | 10.4050 | 10.4250 | -0.239% | 3,741,989 | -64.412% |
| 2025-10-02 | 10.2700 | 10.4800 | 10.2300 | 10.4500 | +1.753% | 4,358,154 | -64.498% |
| 2025-10-01 | 10.6500 | 10.8600 | 10.2600 | 10.2700 | -5.866% | 5,997,772 | -63.875% |
| 2025-09-30 | 11.5800 | 11.6500 | 10.8000 | 10.9100 | -6.029% | 5,728,909 | -65.995% |
| 2025-09-29 | 11.6800 | 11.7400 | 11.4200 | 11.6100 | +0.433% | 3,138,741 | -68.045% |
| 2025-09-26 | 11.3800 | 11.5800 | 11.1800 | 11.5600 | +1.850% | 2,707,348 | -67.907% |
| 2025-09-25 | 11.2800 | 11.5000 | 11.1400 | 11.3500 | -1.390% | 2,376,057 | -67.313% |
| 2025-09-24 | 12.0400 | 12.1050 | 11.3550 | 11.5100 | -3.359% | 3,017,025 | -67.767% |
| 2025-09-23 | 12.0000 | 12.1900 | 11.8150 | 11.9100 | -0.501% | 3,419,845 | -68.850% |
| 2025-09-22 | 11.8400 | 12.0000 | 11.6900 | 11.9700 | +1.183% | 2,698,907 | -69.006% |
| 2025-09-19 | 12.1400 | 12.2500 | 11.8000 | 11.8300 | -2.554% | 10,717,520 | -68.639% |
| 2025-09-18 | 12.0100 | 12.2250 | 12.0000 | 12.1400 | +1.082% | 4,618,704 | -69.440% |
| 2025-09-17 | 11.9000 | 12.3900 | 11.7800 | 12.0100 | +1.436% | 3,320,073 | -69.109% |
| 2025-09-16 | 12.1900 | 12.1900 | 11.6100 | 11.8400 | -2.951% | 3,434,615 | -68.666% |
| 2025-09-15 | 11.7700 | 12.5100 | 11.7400 | 12.2000 | +4.631% | 7,180,377 | -69.590% |
| 2025-09-12 | 11.8500 | 11.8700 | 11.3400 | 11.6600 | -0.766% | 4,508,316 | -68.182% |
| 2025-09-11 | 11.4300 | 11.7900 | 11.2200 | 11.7500 | +3.070% | 5,500,812 | -68.426% |
| 2025-09-10 | 10.5900 | 11.6000 | 10.5300 | 11.4000 | +8.057% | 13,413,133 | -67.456% |
| 2025-09-09 | 10.6400 | 10.7550 | 10.4500 | 10.5500 | -0.939% | 3,943,446 | -64.834% |
| 2025-09-08 | 10.3500 | 10.6600 | 10.3500 | 10.6500 | +4.106% | 4,247,618 | -65.164% |
| 2025-09-05 | 10.2300 | 10.5628 | 10.0950 | 10.2300 | +1.087% | 2,661,203 | -63.734% |
| 2025-09-04 | 10.2600 | 10.2600 | 10.0310 | 10.1200 | -2.505% | 2,945,010 | -63.340% |
| 2025-09-03 | 10.2600 | 10.4000 | 10.1400 | 10.3800 | +0.875% | 2,737,512 | -64.258% |
| 2025-09-02 | 10.5500 | 10.6600 | 10.1300 | 10.2900 | -5.596% | 3,413,201 | -63.946% |
| 2025-08-29 | 10.8700 | 10.9300 | 10.7500 | 10.9000 | +0.046% | 3,652,706 | -65.963% |
| 2025-08-28 | 10.8000 | 11.0050 | 10.7500 | 10.8950 | +1.349% | 2,671,464 | -65.948% |
| 2025-08-27 | 10.3000 | 10.7700 | 10.2750 | 10.7500 | +5.083% | 2,864,351 | -65.488% |
| 2025-08-26 | 10.5200 | 10.5464 | 10.2250 | 10.2300 | -2.199% | 4,048,244 | -63.734% |
| 2025-08-25 | 10.7200 | 10.8000 | 10.4400 | 10.4600 | -2.698% | 3,263,544 | -64.532% |
| 2025-08-22 | 10.1000 | 10.7800 | 10.0800 | 10.7500 | +6.436% | 3,426,500 | -65.488% |
| 2025-08-21 | 10.0000 | 10.1500 | 9.8500 | 10.1000 | 0.000% | 3,890,740 | -63.267% |
| 2025-08-20 | 10.2100 | 10.2800 | 9.9800 | 10.1000 | -2.037% | 3,604,171 | -63.267% |
| 2025-08-19 | 10.5700 | 10.6400 | 10.2600 | 10.3100 | -2.275% | 3,739,363 | -64.016% |
| 2025-08-18 | 10.4100 | 10.5850 | 10.2700 | 10.5500 | +1.151% | 4,958,380 | -64.834% |
| 2025-08-15 | 10.0750 | 10.6200 | 10.0750 | 10.4300 | +3.575% | 4,757,466 | -64.430% |
| 2025-08-14 | 9.9800 | 10.1350 | 9.8750 | 10.0700 | -0.198% | 3,492,399 | -63.158% |
| 2025-08-13 | 9.6400 | 10.2700 | 9.5300 | 10.0900 | +5.104% | 5,318,057 | -63.231% |
| 2025-08-12 | 9.5500 | 9.7700 | 9.4100 | 9.6000 | +0.629% | 4,955,386 | -61.354% |
| 2025-08-11 | 9.8100 | 10.1200 | 9.5000 | 9.5400 | -2.851% | 6,721,666 | -61.111% |
| 2025-08-08 | 10.3600 | 10.3900 | 9.7725 | 9.8200 | -5.486% | 5,464,464 | -62.220% |
| 2025-08-07 | 10.3000 | 10.7850 | 10.2200 | 10.3900 | +1.963% | 8,743,655 | -64.293% |
| 2025-08-06 | 9.8200 | 10.2450 | 9.7800 | 10.1900 | +3.980% | 8,971,147 | -63.592% |
| 2025-08-05 | 10.8600 | 10.8850 | 9.0300 | 9.8000 | -7.981% | 18,707,268 | -62.143% |
| 2025-08-04 | 10.2700 | 10.6900 | 10.2700 | 10.6500 | +4.310% | 9,444,066 | -65.164% |
| 2025-08-01 | 10.6200 | 10.7710 | 10.0600 | 10.2100 | -5.725% | 4,627,515 | -63.663% |
| 2025-07-31 | 10.9200 | 11.0200 | 10.6700 | 10.8300 | -0.551% | 3,798,455 | -65.743% |
| 2025-07-30 | 11.2100 | 11.2100 | 10.8150 | 10.8900 | -2.244% | 2,885,782 | -65.932% |
| 2025-07-29 | 11.5000 | 11.5100 | 11.0150 | 11.1400 | -2.707% | 3,583,466 | -66.697% |
| 2025-07-28 | 11.3400 | 11.4750 | 11.1950 | 11.4500 | +2.050% | 3,854,601 | -67.598% |
| 2025-07-25 | 10.9900 | 11.2700 | 10.9000 | 11.2200 | +2.093% | 2,472,981 | -66.934% |
| 2025-07-24 | 11.0300 | 11.1100 | 10.8450 | 10.9900 | -0.453% | 2,474,049 | -66.242% |
| 2025-07-23 | 10.8700 | 11.0900 | 10.7300 | 11.0400 | +2.602% | 3,015,263 | -66.395% |
| 2025-07-22 | 10.5800 | 10.8700 | 10.5450 | 10.7600 | +2.087% | 3,322,043 | -65.520% |
| 2025-07-21 | 10.4600 | 10.6000 | 10.3900 | 10.5400 | +1.249% | 2,566,145 | -64.801% |
| 2025-07-18 | 10.5200 | 10.5600 | 10.3300 | 10.4100 | -0.383% | 2,222,678 | -64.361% |
| 2025-07-17 | 10.3500 | 10.5050 | 10.2800 | 10.4500 | +0.966% | 2,492,146 | -64.498% |
| 2025-07-16 | 10.2600 | 10.4300 | 10.1300 | 10.3500 | +1.870% | 3,376,641 | -64.155% |
| 2025-07-15 | 10.6400 | 10.7100 | 10.1450 | 10.1600 | -3.697% | 3,766,360 | -63.484% |
| 2025-07-14 | 10.1600 | 10.7050 | 10.1600 | 10.5500 | +3.431% | 4,739,450 | -64.834% |
| 2025-07-11 | 10.2900 | 10.3400 | 10.1200 | 10.2000 | -1.639% | 3,298,966 | -63.627% |
| 2025-07-10 | 10.4200 | 10.6050 | 10.2850 | 10.3700 | -0.575% | 2,807,557 | -64.224% |
| 2025-07-09 | 10.2000 | 10.4400 | 10.1200 | 10.4300 | +2.759% | 3,173,088 | -64.430% |
| 2025-07-08 | 10.1000 | 10.2650 | 10.0800 | 10.1500 | +1.096% | 4,093,188 | -63.448% |
| 2025-07-07 | 10.1600 | 10.3950 | 10.0200 | 10.0400 | -2.144% | 4,491,171 | -63.048% |
| 2025-07-03 | 10.0100 | 10.3800 | 10.0100 | 10.2600 | +2.191% | 2,559,639 | -63.840% |
| 2025-07-02 | 10.0200 | 10.1650 | 9.8700 | 10.0400 | -0.397% | 3,235,461 | -63.048% |
| 2025-07-01 | 10.1100 | 10.2500 | 9.9850 | 10.0800 | -0.395% | 7,360,743 | -63.194% |
| 2025-06-30 | 10.0500 | 10.2650 | 10.0300 | 10.1200 | +0.297% | 2,519,511 | -63.340% |
| 2025-06-27 | 10.0000 | 10.1550 | 9.9600 | 10.0900 | +1.714% | 4,302,549 | -63.231% |
| 2025-06-26 | 9.8300 | 9.9500 | 9.6800 | 9.9200 | +1.848% | 6,482,013 | -62.601% |
| 2025-06-25 | 10.1000 | 10.1200 | 9.7200 | 9.7400 | -2.988% | 3,728,604 | -61.910% |
| 2025-06-24 | 9.8500 | 10.1100 | 9.7900 | 10.0400 | +3.292% | 3,389,293 | -63.048% |
| 2025-06-23 | 9.7500 | 9.8600 | 9.5600 | 9.7200 | -0.816% | 3,640,445 | -61.831% |
| 2025-06-20 | 9.8400 | 9.9400 | 9.7400 | 9.8000 | +0.616% | 7,197,351 | -62.143% |
| 2025-06-18 | 9.8100 | 9.8650 | 9.6850 | 9.7400 | -0.307% | 3,918,687 | -61.910% |
| 2025-06-17 | 9.8700 | 9.9300 | 9.7500 | 9.7700 | -2.202% | 3,183,646 | -62.027% |
| 2025-06-16 | 9.7000 | 10.0200 | 9.6800 | 9.9900 | +3.416% | 5,586,043 | -62.863% |
| 2025-06-13 | 9.5900 | 9.8650 | 9.5200 | 9.6600 | -3.303% | 3,447,877 | -61.594% |
| 2025-06-12 | 10.1800 | 10.2500 | 9.9800 | 9.9900 | -2.441% | 2,793,795 | -62.863% |
| 2025-06-11 | 10.1900 | 10.4000 | 10.1800 | 10.2400 | +1.186% | 3,609,347 | -63.770% |
| 2025-06-10 | 10.2100 | 10.3700 | 10.0800 | 10.1200 | -0.296% | 5,162,923 | -63.340% |
| 2025-06-09 | 9.9000 | 10.2800 | 9.8700 | 10.1500 | +2.422% | 5,098,503 | -63.448% |
| 2025-06-06 | 10.1000 | 10.1300 | 9.8750 | 9.9100 | -0.602% | 3,482,729 | -62.563% |
| 2025-06-05 | 10.0300 | 10.1350 | 9.8840 | 9.9700 | 0.000% | 3,568,026 | -62.788% |
| 2025-06-04 | 10.0000 | 10.1550 | 9.8900 | 9.9700 | -0.200% | 3,326,005 | -62.788% |
| 2025-06-03 | 9.5500 | 10.0150 | 9.4400 | 9.9900 | +4.389% | 4,519,079 | -62.863% |
| 2025-06-02 | 9.5300 | 9.7500 | 9.3600 | 9.5700 | +0.209% | 3,824,595 | -61.233% |
| 2025-05-30 | 9.3200 | 9.6500 | 9.1700 | 9.5500 | +2.468% | 5,613,932 | -61.152% |
| 2025-05-29 | 9.6300 | 9.6300 | 9.2450 | 9.3200 | -2.101% | 10,616,093 | -60.193% |
| 2025-05-28 | 9.7900 | 9.9100 | 9.5000 | 9.5200 | -3.154% | 4,104,316 | -61.029% |
| 2025-05-27 | 9.8200 | 9.9000 | 9.5950 | 9.8300 | +3.692% | 4,249,189 | -62.258% |
| 2025-05-23 | 9.3700 | 9.5200 | 9.3500 | 9.4800 | -0.733% | 2,798,382 | -60.865% |
| 2025-05-22 | 9.5000 | 9.6200 | 9.4600 | 9.5500 | +0.315% | 3,621,517 | -61.152% |
| 2025-05-21 | 9.6500 | 9.9300 | 9.4950 | 9.5200 | -1.856% | 4,703,896 | -61.029% |
| 2025-05-20 | 9.8900 | 10.0000 | 9.6500 | 9.7000 | -2.020% | 7,868,736 | -61.753% |
| 2025-05-19 | 10.0000 | 10.1200 | 9.8800 | 9.9000 | -2.941% | 4,946,865 | -62.525% |
| 2025-05-16 | 10.0500 | 10.2200 | 10.0100 | 10.2000 | +1.392% | 5,016,563 | -63.627% |
| 2025-05-15 | 10.0950 | 10.2300 | 9.9300 | 10.0600 | -1.662% | 5,009,529 | -63.121% |
| 2025-05-14 | 10.0000 | 10.3350 | 9.9300 | 10.2300 | +1.994% | 6,684,199 | -63.734% |
| 2025-05-13 | 9.2900 | 10.4650 | 9.2900 | 10.0300 | -76.108% | 4,959,593 | -63.011% |
| 2004-09-30 | 41.8000 | 42.3300 | 41.7800 | 41.9800 | +0.191% | 78,300 | -91.162% |
| 2004-09-29 | 42.0500 | 42.7300 | 41.4600 | 41.9000 | -0.546% | 124,300 | -91.146% |
| 2004-09-28 | 41.2700 | 42.1500 | 41.2700 | 42.1300 | +2.034% | 171,600 | -91.194% |
| 2004-09-27 | 41.2500 | 41.4900 | 41.0000 | 41.2900 | +0.560% | 94,200 | -91.015% |
| 2004-09-24 | 40.8200 | 41.3600 | 40.6000 | 41.0600 | +0.588% | 97,000 | -90.964% |
| 2004-09-23 | 40.5000 | 40.9600 | 40.3900 | 40.8200 | +0.468% | 71,500 | -90.911% |
| 2004-09-22 | 40.0200 | 41.1000 | 40.0200 | 40.6300 | +0.969% | 119,000 | -90.869% |
| 2004-09-21 | 40.4000 | 41.1000 | 40.1700 | 40.2400 | -0.371% | 164,700 | -90.780% |
| 2004-09-20 | 40.3400 | 40.4500 | 40.2200 | 40.3900 | +0.124% | 120,700 | -90.815% |
| 2004-09-17 | 40.0100 | 40.6500 | 39.9800 | 40.3400 | +0.850% | 180,700 | -90.803% |
| 2004-09-16 | 39.8000 | 40.1100 | 39.7000 | 40.0000 | +0.251% | 86,100 | -90.725% |
| 2004-09-15 | 40.2500 | 40.2500 | 39.3700 | 39.9000 | -0.820% | 113,200 | -90.702% |
| 2004-09-14 | 40.3500 | 40.3500 | 39.9100 | 40.2300 | -0.223% | 89,000 | -90.778% |
| 2004-09-13 | 40.2000 | 40.3600 | 40.0000 | 40.3200 | +0.249% | 94,600 | -90.799% |
| 2004-09-10 | 40.5000 | 40.5000 | 40.0000 | 40.2200 | -0.099% | 85,000 | -90.776% |
| 2004-09-09 | 40.2500 | 40.4000 | 40.0100 | 40.2600 | +0.099% | 90,100 | -90.785% |
| 2004-09-08 | 40.3400 | 40.3400 | 40.0900 | 40.2200 | -0.297% | 78,900 | -90.776% |
| 2004-09-07 | 40.7000 | 40.7000 | 40.0500 | 40.3400 | -0.665% | 124,800 | -90.803% |
| 2004-09-03 | 40.3300 | 40.7500 | 40.2300 | 40.6100 | +0.321% | 72,100 | -90.864% |
| 2004-09-02 | 40.4500 | 40.7300 | 40.3200 | 40.4800 | 0.000% | 101,700 | -90.835% |