IMSR
Terrestrial Energy Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:19:27 AM EDT
3.78USD-0.132%(-0.00)219,376
3.7600Bid3.7700Ask0.0100SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
3.8377USD+1.526%(+0.0577)
IMSR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.8000 | 3.8000 | 3.6700 | 3.7800 | 0.000% | 219,376 | 0.000% |
| 2026-10-02 | 3.9400 | 3.9400 | 3.7212 | 3.7800 | -1.305% | 1,208,026 | 0.000% |
| 2026-10-01 | 3.8500 | 3.9400 | 3.7114 | 3.8300 | -1.542% | 1,709,715 | -1.305% |
| 2026-09-30 | 4.0500 | 4.1650 | 3.8700 | 3.8900 | -2.015% | 1,431,680 | -2.828% |
| 2026-09-29 | 4.2000 | 4.2000 | 3.9300 | 3.9700 | -3.641% | 1,569,234 | -4.786% |
| 2026-09-28 | 4.2100 | 4.2650 | 4.0250 | 4.1200 | -4.297% | 1,243,177 | -8.252% |
| 2026-09-25 | 4.4000 | 4.4100 | 4.2150 | 4.3050 | -1.261% | 819,899 | -12.195% |
| 2026-09-24 | 4.3600 | 4.4600 | 4.3200 | 4.3600 | -1.580% | 891,712 | -13.303% |
| 2026-09-23 | 4.6600 | 4.6700 | 4.4100 | 4.4300 | -4.320% | 838,557 | -14.673% |
| 2026-09-22 | 4.9200 | 4.9500 | 4.4801 | 4.6300 | +2.889% | 1,694,453 | -18.359% |
| 2026-09-21 | 4.5000 | 4.6500 | 4.4450 | 4.5000 | +8.173% | 1,450,122 | -16.000% |
| 2026-09-18 | 4.3700 | 4.4200 | 4.1550 | 4.1600 | -5.131% | 4,399,671 | -9.135% |
| 2026-09-17 | 4.3900 | 4.5300 | 4.3750 | 4.3850 | +3.176% | 1,186,281 | -13.797% |
| 2026-09-16 | 4.3400 | 4.3500 | 4.1400 | 4.2500 | -0.701% | 1,403,265 | -11.059% |
| 2026-09-15 | 4.4100 | 4.4100 | 4.1814 | 4.2800 | -4.358% | 1,600,763 | -11.682% |
| 2026-09-14 | 4.6700 | 4.7500 | 4.4100 | 4.4750 | -5.690% | 2,181,186 | -15.531% |
| 2026-09-11 | 5.2600 | 5.2600 | 4.7250 | 4.7450 | -9.791% | 2,342,811 | -20.337% |
| 2026-09-10 | 5.1800 | 5.4050 | 5.1400 | 5.2600 | -1.128% | 944,019 | -28.137% |
| 2026-09-09 | 5.5500 | 5.6799 | 5.3200 | 5.3200 | -6.173% | 901,809 | -28.947% |
| 2026-09-08 | 5.1600 | 5.7500 | 5.1600 | 5.6700 | +10.097% | 1,454,184 | -33.333% |
| 2026-09-04 | 5.0600 | 5.1900 | 5.0450 | 5.1500 | +1.378% | 927,037 | -26.602% |
| 2026-09-03 | 5.1400 | 5.2250 | 5.0300 | 5.0800 | -0.196% | 929,604 | -25.591% |
| 2026-09-02 | 4.9400 | 5.1200 | 4.9400 | 5.0900 | +2.209% | 831,758 | -25.737% |
| 2026-09-01 | 5.0300 | 5.0800 | 4.9200 | 4.9800 | -3.861% | 1,060,872 | -24.096% |
| 2026-08-31 | 5.0700 | 5.2050 | 5.0200 | 5.1800 | +1.569% | 1,421,940 | -27.027% |
| 2026-08-28 | 5.4400 | 5.4800 | 5.0800 | 5.1000 | -7.104% | 941,525 | -25.882% |
| 2026-08-27 | 5.4400 | 5.5650 | 5.3500 | 5.4900 | +2.425% | 660,928 | -31.148% |
| 2026-08-26 | 5.5200 | 5.7000 | 5.2000 | 5.3600 | -3.943% | 1,067,337 | -29.478% |
| 2026-08-25 | 5.2500 | 5.6300 | 5.1500 | 5.5800 | +7.514% | 1,091,844 | -32.258% |
| 2026-08-24 | 5.4000 | 5.4000 | 5.1100 | 5.1900 | -6.822% | 1,088,676 | -27.168% |
| 2026-08-21 | 5.3500 | 5.6000 | 5.3400 | 5.5700 | +5.693% | 1,176,565 | -32.136% |
| 2026-08-20 | 5.6000 | 5.6600 | 5.1706 | 5.2700 | -7.381% | 1,112,805 | -28.273% |
| 2026-08-19 | 5.5700 | 5.7800 | 5.3800 | 5.6900 | +3.267% | 992,079 | -33.568% |
| 2026-08-18 | 5.5500 | 5.8100 | 5.5000 | 5.5100 | -5.326% | 1,053,205 | -31.397% |
| 2026-08-17 | 5.8750 | 6.0050 | 5.7839 | 5.8200 | -1.188% | 1,035,699 | -35.052% |
| 2026-08-14 | 6.0800 | 6.1500 | 5.8400 | 5.8900 | -2.805% | 1,003,295 | -35.823% |
| 2026-08-13 | 5.8900 | 6.1550 | 5.7700 | 6.0600 | +4.303% | 1,410,696 | -37.624% |
| 2026-08-12 | 5.8500 | 5.9655 | 5.6600 | 5.8100 | +2.469% | 1,176,355 | -34.940% |
| 2026-08-11 | 5.7600 | 6.0800 | 5.5200 | 5.6700 | +4.037% | 1,251,334 | -33.333% |
| 2026-08-10 | 5.7500 | 5.8300 | 5.4200 | 5.4500 | -6.357% | 1,373,130 | -30.642% |
| 2026-08-07 | 5.5200 | 5.8800 | 5.4050 | 5.8200 | +8.582% | 1,359,454 | -35.052% |
| 2026-08-06 | 5.1200 | 5.4800 | 5.0800 | 5.3600 | +0.187% | 979,342 | -29.478% |
| 2026-08-05 | 5.4400 | 5.4800 | 5.1850 | 5.3500 | -0.742% | 1,355,790 | -29.346% |
| 2026-08-04 | 5.2500 | 5.5250 | 5.1500 | 5.3900 | +6.522% | 1,768,345 | -29.870% |
| 2026-08-03 | 4.8400 | 5.1100 | 4.6800 | 5.0600 | +3.055% | 1,829,654 | -25.296% |
| 2026-07-31 | 5.3500 | 5.4500 | 4.9000 | 4.9100 | -5.939% | 8,429,838 | -23.014% |
| 2026-07-30 | 4.8700 | 5.3100 | 4.8700 | 5.2200 | +12.500% | 2,154,291 | -27.586% |
| 2026-07-29 | 4.9700 | 5.0600 | 4.6050 | 4.6400 | -7.385% | 2,081,837 | -18.534% |
| 2026-07-28 | 4.9000 | 5.1600 | 4.8000 | 5.0100 | -1.957% | 1,856,906 | -24.551% |
| 2026-07-27 | 5.0200 | 5.1800 | 4.8150 | 5.1100 | +4.713% | 1,341,333 | -26.027% |
| 2026-07-24 | 5.3300 | 5.3300 | 4.8750 | 4.8800 | -8.098% | 1,418,980 | -22.541% |
| 2026-07-23 | 5.2400 | 5.5000 | 5.2100 | 5.3100 | -1.301% | 1,619,461 | -28.814% |
| 2026-07-22 | 5.4000 | 5.6400 | 5.2850 | 5.3800 | -1.465% | 1,725,397 | -29.740% |
| 2026-07-21 | 4.9600 | 5.5150 | 4.9550 | 5.4600 | +12.346% | 2,337,627 | -30.769% |
| 2026-07-20 | 4.6000 | 4.9800 | 4.4900 | 4.8600 | +5.081% | 2,142,868 | -22.222% |
| 2026-07-17 | 4.5300 | 4.7900 | 4.3800 | 4.6250 | -2.116% | 1,957,975 | -18.270% |
| 2026-07-16 | 5.0200 | 5.0500 | 4.6400 | 4.7250 | -8.960% | 2,793,325 | -20.000% |
| 2026-07-15 | 5.4450 | 5.5599 | 4.9800 | 5.1900 | -3.081% | 1,968,381 | -27.168% |
| 2026-07-14 | 5.4650 | 5.5500 | 5.3100 | 5.3550 | -0.741% | 1,357,428 | -29.412% |
| 2026-07-13 | 5.8000 | 5.8000 | 5.2650 | 5.3950 | -8.404% | 2,564,647 | -29.935% |
| 2026-07-10 | 6.1400 | 6.1800 | 5.8300 | 5.8900 | -4.072% | 1,828,136 | -35.823% |
| 2026-07-09 | 6.0500 | 6.1799 | 5.9400 | 6.1400 | +2.590% | 1,185,213 | -38.436% |
| 2026-07-08 | 5.9000 | 6.0600 | 5.7200 | 5.9850 | +0.251% | 2,018,602 | -36.842% |
| 2026-07-07 | 6.4800 | 6.5000 | 5.8801 | 5.9700 | -9.682% | 2,049,719 | -36.683% |
| 2026-07-06 | 6.5000 | 6.7000 | 6.4350 | 6.6100 | +2.322% | 1,194,350 | -42.814% |
| 2026-07-02 | 6.8200 | 7.2950 | 6.2900 | 6.4600 | -5.417% | 2,787,054 | -41.486% |
| 2026-07-01 | 6.9900 | 7.2900 | 6.8100 | 6.8300 | -3.531% | 1,418,820 | -44.656% |
| 2026-06-30 | 7.0000 | 7.1400 | 6.8450 | 7.0800 | +0.999% | 1,192,451 | -46.610% |
| 2026-06-29 | 6.8100 | 7.1750 | 6.7800 | 7.0100 | +4.160% | 1,368,841 | -46.077% |
| 2026-06-26 | 6.6100 | 6.8100 | 6.4000 | 6.7300 | -0.737% | 2,045,799 | -43.834% |
| 2026-06-25 | 7.2800 | 7.2800 | 6.6700 | 6.7800 | -4.237% | 1,989,633 | -44.248% |
| 2026-06-24 | 7.7900 | 7.7900 | 6.8600 | 7.0800 | -7.812% | 2,151,140 | -46.610% |
| 2026-06-23 | 7.4400 | 8.1900 | 7.4200 | 7.6800 | -2.414% | 2,066,637 | -50.781% |
| 2026-06-22 | 8.3950 | 8.4000 | 7.7500 | 7.8700 | -7.521% | 3,428,758 | -51.970% |
| 2026-06-18 | 8.0000 | 8.6993 | 7.8028 | 8.5100 | +10.663% | 3,293,759 | -55.582% |
| 2026-06-17 | 7.5200 | 8.1300 | 7.5200 | 7.6900 | +2.261% | 2,726,744 | -50.845% |
| 2026-06-16 | 7.5500 | 7.9500 | 7.3800 | 7.5200 | -0.529% | 2,523,866 | -49.734% |
| 2026-06-15 | 7.7500 | 7.8900 | 7.3700 | 7.5600 | +4.564% | 1,924,510 | -50.000% |
| 2026-06-12 | 7.3300 | 7.7200 | 7.1600 | 7.2300 | -0.138% | 2,011,261 | -47.718% |
| 2026-06-11 | 6.8700 | 7.2500 | 6.7300 | 7.2400 | +5.848% | 2,296,228 | -47.790% |
| 2026-06-10 | 7.0600 | 7.2400 | 6.7800 | 6.8400 | -4.469% | 1,857,895 | -44.737% |
| 2026-06-09 | 7.5100 | 7.7768 | 6.6500 | 7.1600 | -3.243% | 2,899,489 | -47.207% |
| 2026-06-08 | 7.7500 | 7.7800 | 7.3200 | 7.4000 | -1.987% | 2,251,154 | -48.919% |
| 2026-06-05 | 8.7100 | 8.7300 | 7.2950 | 7.5500 | -13.517% | 5,092,707 | -49.934% |
| 2026-06-04 | 8.5000 | 9.0800 | 8.2600 | 8.7300 | -0.456% | 2,502,065 | -56.701% |
| 2026-06-03 | 9.3300 | 9.3300 | 8.5600 | 8.7700 | -8.646% | 4,066,969 | -56.899% |
| 2026-06-02 | 9.3500 | 9.9500 | 9.1500 | 9.6000 | +1.159% | 4,486,120 | -60.625% |
| 2026-06-01 | 9.0400 | 10.1400 | 8.8300 | 9.4900 | +3.943% | 7,435,495 | -60.169% |
| 2026-05-29 | 8.1000 | 9.2500 | 7.6100 | 9.1300 | +11.887% | 6,591,522 | -58.598% |
| 2026-05-28 | 8.0300 | 8.5500 | 7.9000 | 8.1600 | -0.366% | 2,238,538 | -53.676% |
| 2026-05-27 | 8.1500 | 8.6500 | 7.9601 | 8.1900 | -0.967% | 2,942,696 | -53.846% |
| 2026-05-26 | 7.8100 | 8.4350 | 7.6300 | 8.2700 | +8.530% | 3,305,149 | -54.293% |
| 2026-05-22 | 7.0000 | 8.0700 | 7.0000 | 7.6200 | +9.957% | 4,359,270 | -50.394% |
| 2026-05-21 | 6.5400 | 6.9600 | 6.5100 | 6.9300 | +3.279% | 2,468,421 | -45.455% |
| 2026-05-20 | 6.3000 | 6.7292 | 6.1000 | 6.7100 | +8.052% | 3,222,382 | -43.666% |
| 2026-05-19 | 6.3800 | 6.4100 | 6.0500 | 6.2100 | -4.900% | 3,050,600 | -39.130% |
| 2026-05-18 | 7.2500 | 7.2600 | 6.3800 | 6.5300 | -10.548% | 3,142,981 | -42.113% |
| 2026-05-15 | 7.8000 | 7.8000 | 7.1450 | 7.3000 | -10.429% | 2,825,822 | -48.219% |
| 2026-05-14 | 7.1600 | 8.3510 | 7.0000 | 8.1500 | +14.466% | 5,728,684 | -53.620% |
| 2026-05-13 | 7.2000 | 7.4700 | 7.0600 | 7.1200 | -3.523% | 1,904,862 | -46.910% |
| 2026-05-12 | 7.5800 | 7.5900 | 6.9450 | 7.3800 | -3.655% | 2,870,383 | -48.780% |
| 2026-05-11 | 7.2050 | 8.0000 | 7.0350 | 7.6600 | +3.794% | 3,367,080 | -50.653% |
| 2026-05-08 | 7.5100 | 7.5300 | 7.0250 | 7.3800 | -0.135% | 2,597,845 | -48.780% |
| 2026-05-07 | 8.2600 | 8.4800 | 7.2900 | 7.3900 | -14.269% | 4,487,024 | -48.850% |
| 2026-05-06 | 7.9400 | 8.6550 | 7.6200 | 8.6200 | +19.889% | 9,180,665 | -56.148% |
| 2026-05-05 | 7.3300 | 7.4200 | 6.8812 | 7.1900 | -0.691% | 2,043,869 | -47.427% |
| 2026-05-04 | 7.4200 | 7.6400 | 7.1900 | 7.2400 | -4.485% | 1,776,914 | -47.790% |
| 2026-05-01 | 7.2800 | 7.6000 | 7.1000 | 7.5800 | +4.408% | 1,730,828 | -50.132% |
| 2026-04-30 | 6.9000 | 7.4200 | 6.9000 | 7.2600 | +6.765% | 2,305,934 | -47.934% |
| 2026-04-29 | 7.1100 | 7.2253 | 6.7000 | 6.8000 | -4.225% | 2,563,499 | -44.412% |
| 2026-04-28 | 7.3550 | 7.4400 | 7.0300 | 7.1000 | -6.456% | 2,551,307 | -46.761% |
| 2026-04-27 | 7.6200 | 7.8900 | 7.3550 | 7.5900 | -2.630% | 2,797,664 | -50.198% |
| 2026-04-24 | 7.8700 | 8.2300 | 7.2500 | 7.7950 | +0.711% | 3,679,418 | -51.507% |
| 2026-04-23 | 8.5800 | 8.9399 | 7.4300 | 7.7400 | -6.522% | 4,485,914 | -51.163% |
| 2026-04-22 | 7.3200 | 8.3000 | 7.3020 | 8.2800 | +16.784% | 3,373,907 | -54.348% |
| 2026-04-21 | 7.6700 | 7.8300 | 7.0650 | 7.0900 | -6.955% | 2,948,746 | -46.685% |
| 2026-04-20 | 7.4500 | 7.9300 | 7.2700 | 7.6200 | +0.197% | 3,127,332 | -50.394% |
| 2026-04-17 | 7.3000 | 8.1500 | 7.1200 | 7.6050 | +7.264% | 5,154,444 | -50.296% |
| 2026-04-16 | 7.3700 | 7.3900 | 6.8900 | 7.0900 | -0.978% | 1,992,640 | -46.685% |
| 2026-04-15 | 7.2000 | 7.5900 | 7.0650 | 7.1600 | +1.560% | 2,987,447 | -47.207% |
| 2026-04-14 | 7.0000 | 7.2500 | 6.8300 | 7.0500 | +6.980% | 2,153,702 | -46.383% |
| 2026-04-13 | 6.2900 | 6.6500 | 6.1065 | 6.5900 | +3.943% | 1,084,104 | -42.640% |
| 2026-04-10 | 6.3000 | 6.4200 | 6.1524 | 6.3400 | +1.603% | 1,175,317 | -40.379% |
| 2026-04-09 | 6.1000 | 6.2750 | 5.9100 | 6.2400 | +1.053% | 1,608,416 | -39.423% |
| 2026-04-08 | 6.3300 | 6.4500 | 6.0300 | 6.1750 | +3.782% | 1,884,499 | -38.785% |
| 2026-04-07 | 6.1500 | 6.1750 | 5.7600 | 5.9500 | -4.341% | 1,225,453 | -36.471% |
| 2026-04-06 | 6.2000 | 6.3000 | 6.1500 | 6.2200 | -0.321% | 778,422 | -39.228% |
| 2026-04-02 | 5.8500 | 6.4000 | 5.8300 | 6.2400 | +1.629% | 1,245,218 | -39.423% |
| 2026-04-01 | 6.0600 | 6.3600 | 6.0500 | 6.1400 | +2.248% | 1,177,244 | -38.436% |
| 2026-03-31 | 5.6100 | 6.0600 | 5.5000 | 6.0050 | +8.590% | 1,714,087 | -37.052% |
| 2026-03-30 | 6.0600 | 6.1100 | 5.3300 | 5.5300 | -7.987% | 2,798,803 | -31.646% |
| 2026-03-27 | 6.3500 | 6.4000 | 5.9700 | 6.0100 | -6.822% | 1,279,302 | -37.105% |
| 2026-03-26 | 6.6800 | 6.8500 | 6.4500 | 6.4500 | -5.425% | 1,276,853 | -41.395% |
| 2026-03-25 | 6.5000 | 6.8493 | 6.4800 | 6.8200 | +7.402% | 1,419,462 | -44.575% |
| 2026-03-24 | 6.2500 | 6.4100 | 6.0501 | 6.3500 | +0.316% | 805,023 | -40.472% |
| 2026-03-23 | 6.0600 | 6.4000 | 5.9200 | 6.3300 | +3.431% | 1,301,273 | -40.284% |
| 2026-03-20 | 6.0900 | 6.2286 | 5.9050 | 6.1200 | 0.000% | 6,634,084 | -38.235% |
| 2026-03-19 | 6.2000 | 6.2500 | 5.7703 | 6.1200 | -4.524% | 1,959,466 | -38.235% |
| 2026-03-18 | 6.4300 | 6.4900 | 6.2800 | 6.4100 | -2.584% | 916,727 | -41.030% |
| 2026-03-17 | 6.5100 | 6.6900 | 6.3900 | 6.5800 | +1.858% | 1,057,354 | -42.553% |
| 2026-03-16 | 6.6000 | 6.6420 | 6.3700 | 6.4600 | -0.155% | 1,085,026 | -41.486% |
| 2026-03-13 | 6.8000 | 6.8900 | 6.4100 | 6.4700 | -2.999% | 788,498 | -41.577% |
| 2026-03-12 | 6.7400 | 6.8948 | 6.5050 | 6.6700 | -3.613% | 1,052,318 | -43.328% |
| 2026-03-11 | 6.8000 | 7.0900 | 6.7000 | 6.9200 | +1.022% | 916,844 | -45.376% |
| 2026-03-10 | 6.7500 | 7.0964 | 6.7300 | 6.8500 | +1.935% | 1,102,561 | -44.818% |
| 2026-03-09 | 6.2900 | 6.8000 | 6.1600 | 6.7200 | +3.544% | 1,264,433 | -43.750% |
| 2026-03-06 | 6.5000 | 7.0900 | 6.4300 | 6.4900 | -3.852% | 1,053,736 | -41.757% |
| 2026-03-05 | 7.0000 | 7.1900 | 6.5000 | 6.7500 | -4.391% | 1,315,727 | -44.000% |
| 2026-03-04 | 6.8200 | 7.1000 | 6.5550 | 7.0600 | +7.051% | 1,214,293 | -46.459% |
| 2026-03-03 | 6.6000 | 6.7000 | 6.1300 | 6.5950 | -6.054% | 1,548,529 | -42.684% |
| 2026-03-02 | 6.4900 | 7.1550 | 6.4100 | 7.0200 | +1.739% | 1,573,269 | -46.154% |
| 2026-02-27 | 7.1900 | 7.3100 | 6.7721 | 6.9000 | -8.245% | 1,725,496 | -45.217% |
| 2026-02-26 | 7.1400 | 7.5900 | 6.8835 | 7.5200 | +5.767% | 1,777,961 | -49.734% |
| 2026-02-25 | 6.7300 | 7.4400 | 6.5900 | 7.1100 | +8.219% | 2,315,833 | -46.835% |
| 2026-02-24 | 6.0300 | 6.6000 | 6.0200 | 6.5700 | +7.529% | 1,501,239 | -42.466% |
| 2026-02-23 | 6.1277 | 6.3200 | 6.0100 | 6.1100 | -3.476% | 1,228,047 | -38.134% |
| 2026-02-20 | 6.6600 | 6.8400 | 6.2800 | 6.3300 | -7.591% | 1,486,780 | -40.284% |
| 2026-02-19 | 6.8500 | 6.9000 | 6.5200 | 6.8500 | -0.146% | 1,440,024 | -44.818% |
| 2026-02-18 | 6.9400 | 7.2400 | 6.8000 | 6.8600 | -1.153% | 1,207,090 | -44.898% |
| 2026-02-17 | 6.9600 | 7.1200 | 6.7420 | 6.9400 | -1.420% | 1,200,556 | -45.533% |
| 2026-02-13 | 6.9400 | 7.3200 | 6.7600 | 7.0400 | +1.881% | 1,206,397 | -46.307% |
| 2026-02-12 | 7.5300 | 7.6300 | 6.8500 | 6.9100 | -6.748% | 2,396,067 | -45.297% |
| 2026-02-11 | 7.8800 | 8.0298 | 7.0300 | 7.4100 | -5.000% | 1,675,233 | -48.988% |
| 2026-02-10 | 8.0200 | 8.1400 | 7.7000 | 7.8000 | -4.994% | 1,576,359 | -51.538% |
| 2026-02-09 | 8.3300 | 8.4800 | 7.9700 | 8.2100 | -1.203% | 1,748,534 | -53.959% |
| 2026-02-06 | 7.7000 | 8.3500 | 7.5000 | 8.3100 | +12.297% | 2,119,585 | -54.513% |
| 2026-02-05 | 7.5300 | 7.8000 | 7.1900 | 7.4000 | -7.384% | 2,121,621 | -48.919% |
| 2026-02-04 | 8.8000 | 8.8100 | 7.6500 | 7.9900 | -10.526% | 3,026,783 | -52.691% |
| 2026-02-03 | 8.9000 | 9.2212 | 8.3800 | 8.9300 | +1.247% | 2,213,901 | -57.671% |
| 2026-02-02 | 9.0500 | 9.4900 | 8.6000 | 8.8200 | -3.183% | 2,335,348 | -57.143% |
| 2026-01-30 | 9.0000 | 9.5700 | 8.8400 | 9.1100 | -1.460% | 2,716,671 | -58.507% |
| 2026-01-29 | 10.9300 | 11.2400 | 9.1050 | 9.2450 | -11.191% | 4,905,001 | -59.113% |
| 2026-01-28 | 10.5000 | 10.8200 | 9.9800 | 10.4100 | -0.240% | 3,222,680 | -63.689% |
| 2026-01-27 | 10.4600 | 10.6000 | 9.8020 | 10.4350 | -0.524% | 3,546,060 | -63.776% |
| 2026-01-26 | 12.3100 | 12.4166 | 10.4400 | 10.4900 | -15.403% | 5,013,535 | -63.966% |
| 2026-01-23 | 12.7400 | 13.0600 | 11.9400 | 12.4000 | -6.556% | 4,924,357 | -69.516% |
| 2026-01-22 | 11.8000 | 13.5250 | 11.6808 | 13.2700 | +24.718% | 9,704,178 | -71.515% |
| 2026-01-21 | 11.1600 | 11.8375 | 9.8650 | 10.6400 | +2.013% | 4,823,128 | -64.474% |
| 2026-01-20 | 11.0000 | 11.3000 | 10.4000 | 10.4300 | -10.778% | 3,487,640 | -63.758% |
| 2026-01-16 | 11.3000 | 12.4514 | 11.3000 | 11.6900 | +2.724% | 3,186,522 | -67.665% |
| 2026-01-15 | 10.6000 | 11.9900 | 10.5108 | 11.3800 | +8.381% | 3,816,840 | -66.784% |
| 2026-01-14 | 10.6300 | 11.7000 | 10.3100 | 10.5000 | -2.507% | 4,349,295 | -64.000% |
| 2026-01-13 | 11.6200 | 12.2599 | 10.6800 | 10.7700 | -3.495% | 6,916,899 | -64.903% |
| 2026-01-12 | 9.4750 | 11.4000 | 9.0900 | 11.1600 | +19.104% | 7,285,541 | -66.129% |
| 2026-01-09 | 9.3400 | 9.7300 | 8.6000 | 9.3700 | +11.681% | 5,234,976 | -59.658% |
| 2026-01-08 | 8.3000 | 8.6500 | 8.0900 | 8.3900 | -2.100% | 2,483,692 | -54.946% |
| 2026-01-07 | 9.0000 | 9.5000 | 8.5100 | 8.5700 | -5.928% | 4,962,176 | -55.893% |
| 2026-01-06 | 8.6350 | 9.2599 | 8.1600 | 9.1100 | +30.329% | 21,887,060 | -58.507% |
| 2026-01-05 | 6.6600 | 7.0900 | 6.5400 | 6.9900 | +7.044% | 1,977,534 | -45.923% |
| 2026-01-02 | 6.2800 | 6.5300 | 6.1400 | 6.5300 | +6.874% | 1,325,086 | -42.113% |
| 2025-12-31 | 6.0500 | 6.3000 | 5.9700 | 6.1100 | -0.163% | 1,513,081 | -38.134% |
| 2025-12-30 | 6.2500 | 6.3800 | 5.9500 | 6.1200 | -2.548% | 2,188,274 | -38.235% |
| 2025-12-29 | 6.6700 | 6.8900 | 6.2500 | 6.2800 | -8.455% | 1,675,547 | -39.809% |
| 2025-12-26 | 7.0000 | 7.0000 | 6.5100 | 6.8600 | -2.557% | 1,667,792 | -44.898% |
| 2025-12-24 | 7.0000 | 7.1000 | 6.8250 | 7.0400 | 0.000% | 773,198 | -46.307% |
| 2025-12-23 | 7.3400 | 7.4000 | 6.8850 | 7.0400 | -6.008% | 1,738,121 | -46.307% |
| 2025-12-22 | 7.7100 | 8.0550 | 7.3600 | 7.4900 | -3.230% | 1,238,959 | -49.533% |
| 2025-12-19 | 7.7500 | 8.0300 | 7.5900 | 7.7400 | +3.753% | 5,816,454 | -51.163% |
| 2025-12-18 | 7.2600 | 7.6228 | 7.2400 | 7.4600 | +5.219% | 1,610,312 | -49.330% |
| 2025-12-17 | 8.1300 | 8.3531 | 7.0500 | 7.0900 | -12.577% | 2,713,156 | -46.685% |
| 2025-12-16 | 8.0600 | 8.5000 | 7.9500 | 8.1100 | -1.578% | 1,077,961 | -53.391% |
| 2025-12-15 | 8.8400 | 8.8400 | 7.9200 | 8.2400 | -6.576% | 1,816,183 | -54.126% |
| 2025-12-12 | 9.5700 | 10.0700 | 8.7900 | 8.8200 | -8.029% | 1,229,393 | -57.143% |
| 2025-12-11 | 9.1000 | 9.7500 | 8.7100 | 9.5900 | +4.239% | 1,233,091 | -60.584% |
| 2025-12-10 | 9.2000 | 9.4850 | 8.7200 | 9.2000 | -1.919% | 1,136,615 | -58.913% |
| 2025-12-09 | 9.2600 | 9.5288 | 8.9000 | 9.3800 | -0.266% | 1,367,820 | -59.701% |
| 2025-12-08 | 9.5400 | 9.7600 | 9.2600 | 9.4050 | +1.020% | 1,267,294 | -59.809% |
| 2025-12-05 | 10.5000 | 10.5000 | 9.1300 | 9.3100 | -13.716% | 1,863,885 | -59.398% |
| 2025-12-04 | 9.5100 | 11.0400 | 9.4000 | 10.7900 | +12.396% | 2,255,330 | -64.968% |
| 2025-12-03 | 9.0400 | 9.7250 | 8.5000 | 9.6000 | +4.009% | 1,793,001 | -60.625% |
| 2025-12-02 | 8.9800 | 9.5000 | 8.8800 | 9.2300 | +5.849% | 1,402,496 | -59.047% |
| 2025-12-01 | 9.0500 | 9.1300 | 8.4800 | 8.7200 | -7.627% | 1,234,361 | -56.651% |
| 2025-11-28 | 9.2500 | 9.9100 | 9.2400 | 9.4400 | +3.850% | 1,576,283 | -59.958% |
| 2025-11-26 | 8.5200 | 9.2900 | 7.6600 | 9.0900 | +7.447% | 2,527,120 | -58.416% |
| 2025-11-25 | 8.5600 | 8.8300 | 7.5200 | 8.4600 | -3.973% | 3,200,027 | -55.319% |
| 2025-11-24 | 9.5400 | 9.7900 | 8.6509 | 8.8100 | -8.420% | 2,619,256 | -57.094% |
| 2025-11-21 | 10.0200 | 10.1099 | 9.2100 | 9.6200 | -5.408% | 2,203,425 | -60.707% |
| 2025-11-20 | 11.3000 | 11.9000 | 10.0300 | 10.1700 | -9.034% | 1,844,868 | -62.832% |
| 2025-11-19 | 12.0000 | 12.1800 | 11.0500 | 11.1800 | -5.654% | 1,404,639 | -66.190% |
| 2025-11-18 | 11.3500 | 12.2900 | 11.0600 | 11.8500 | +2.155% | 1,206,132 | -68.101% |
| 2025-11-17 | 11.4200 | 12.0000 | 10.8919 | 11.6000 | -3.894% | 1,543,657 | -67.414% |
| 2025-11-14 | 11.3200 | 12.7000 | 10.9000 | 12.0700 | +0.583% | 2,702,350 | -68.683% |
| 2025-11-13 | 12.9000 | 13.3071 | 11.8800 | 12.0000 | -10.979% | 1,818,798 | -68.500% |
| 2025-11-12 | 13.3500 | 14.2800 | 12.8500 | 13.4800 | +0.298% | 1,316,947 | -71.958% |
| 2025-11-11 | 13.4900 | 13.7500 | 12.8100 | 13.4400 | -2.112% | 860,164 | -71.875% |
| 2025-11-10 | 14.2600 | 14.2852 | 13.2501 | 13.7300 | -1.294% | 1,340,017 | -72.469% |
| 2025-11-07 | 13.0600 | 14.0599 | 12.8200 | 13.9100 | +1.533% | 1,941,963 | -72.825% |
| 2025-11-06 | 15.0200 | 15.4900 | 13.5800 | 13.7000 | -11.784% | 1,588,442 | -72.409% |
| 2025-11-05 | 14.5100 | 16.0000 | 14.4800 | 15.5300 | +13.690% | 2,348,004 | -75.660% |
| 2025-11-04 | 14.0000 | 14.7500 | 13.5500 | 13.6600 | -11.586% | 2,233,507 | -72.328% |
| 2025-11-03 | 15.8800 | 16.3800 | 14.9100 | 15.4500 | -9.118% | 1,945,767 | -75.534% |
| 2025-10-31 | 16.4600 | 17.3986 | 15.7500 | 17.0000 | +3.281% | 1,656,480 | -77.765% |
| 2025-10-30 | 18.7000 | 18.7899 | 16.0500 | 16.4600 | -13.822% | 2,811,703 | -77.035% |
| 2025-10-29 | 19.6000 | 21.0000 | 18.0000 | 19.1000 | 0.000% | 2,121,400 | -80.209% |