MLCO
Melco Resorts & Entertainment Limited
stockNASDAQADR
At CloseOct 6, 2026 3:59:41 PM EDT
4.26USD+0.591%(+0.03)1,447,432
3.6400Bid4.2600Ask0.6200SpreadPre-marketOct 6, 2026 8:00:30 AM EDT
4.30USD+1.655%(+0.07)
MLCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.2600 | 4.3600 | 4.2400 | 4.2600 | +0.709% | 1,447,432 | 0.000% |
| 2026-10-05 | 4.1900 | 4.3350 | 4.1650 | 4.2300 | +0.955% | 1,752,977 | +0.709% |
| 2026-10-02 | 4.2300 | 4.2300 | 4.0600 | 4.1900 | +1.208% | 2,067,000 | +1.671% |
| 2026-10-01 | 4.4400 | 4.4600 | 4.0700 | 4.1400 | -7.589% | 3,598,112 | +2.899% |
| 2026-09-30 | 4.5700 | 4.6050 | 4.4750 | 4.4800 | -1.754% | 1,621,802 | -4.911% |
| 2026-09-29 | 4.6600 | 4.7100 | 4.5600 | 4.5600 | -2.355% | 2,049,137 | -6.579% |
| 2026-09-28 | 4.7000 | 4.7550 | 4.6500 | 4.6700 | -1.268% | 1,584,124 | -8.779% |
| 2026-09-25 | 4.6800 | 4.7700 | 4.6800 | 4.7300 | +1.285% | 1,354,589 | -9.937% |
| 2026-09-24 | 4.7300 | 4.7300 | 4.5350 | 4.6700 | -1.059% | 2,672,334 | -8.779% |
| 2026-09-23 | 4.7800 | 4.8279 | 4.6800 | 4.7200 | -1.255% | 1,279,162 | -9.746% |
| 2026-09-22 | 4.7500 | 4.8950 | 4.7500 | 4.7800 | +1.271% | 1,523,238 | -10.879% |
| 2026-09-21 | 4.6600 | 4.7400 | 4.6150 | 4.7200 | +1.724% | 1,557,438 | -9.746% |
| 2026-09-18 | 4.6500 | 4.7800 | 4.6300 | 4.6400 | -0.855% | 2,204,627 | -8.190% |
| 2026-09-17 | 4.6300 | 4.7700 | 4.5820 | 4.6800 | +2.632% | 1,584,232 | -8.974% |
| 2026-09-16 | 4.6600 | 4.6600 | 4.5590 | 4.5600 | -1.724% | 1,802,836 | -6.579% |
| 2026-09-15 | 4.8000 | 4.8550 | 4.6400 | 4.6400 | -3.534% | 1,958,831 | -8.190% |
| 2026-09-14 | 5.0000 | 5.0700 | 4.7650 | 4.8100 | -4.752% | 4,664,342 | -11.435% |
| 2026-09-11 | 5.0200 | 5.0800 | 5.0150 | 5.0500 | +0.798% | 1,358,880 | -15.644% |
| 2026-09-10 | 5.0100 | 5.0650 | 4.9350 | 5.0100 | -0.988% | 1,842,669 | -14.970% |
| 2026-09-09 | 5.0800 | 5.1600 | 5.0500 | 5.0600 | -1.172% | 1,403,863 | -15.810% |
| 2026-09-08 | 5.2200 | 5.2400 | 5.0850 | 5.1200 | -1.727% | 2,008,904 | -16.797% |
| 2026-09-04 | 5.1700 | 5.2300 | 5.1300 | 5.2100 | +0.579% | 1,170,137 | -18.234% |
| 2026-09-03 | 5.1800 | 5.2400 | 5.0600 | 5.1800 | 0.000% | 1,304,971 | -17.761% |
| 2026-09-02 | 5.0500 | 5.2350 | 5.0500 | 5.1800 | +2.170% | 1,415,534 | -17.761% |
| 2026-09-01 | 5.0400 | 5.1351 | 4.9900 | 5.0700 | -0.197% | 2,120,159 | -15.976% |
| 2026-08-31 | 5.3000 | 5.3350 | 5.0350 | 5.0800 | -4.511% | 2,147,600 | -16.142% |
| 2026-08-28 | 5.1900 | 5.3400 | 5.1900 | 5.3200 | +2.901% | 1,518,618 | -19.925% |
| 2026-08-27 | 5.3700 | 5.3963 | 5.1700 | 5.1700 | -4.436% | 1,997,806 | -17.602% |
| 2026-08-26 | 5.5200 | 5.5200 | 5.4100 | 5.4100 | -1.277% | 1,034,107 | -21.257% |
| 2026-08-25 | 5.4600 | 5.5100 | 5.4050 | 5.4800 | +0.366% | 1,151,915 | -22.263% |
| 2026-08-24 | 5.5100 | 5.5200 | 5.4450 | 5.4600 | -0.546% | 1,094,307 | -21.978% |
| 2026-08-21 | 5.3900 | 5.5300 | 5.3900 | 5.4900 | +2.617% | 1,090,105 | -22.404% |
| 2026-08-20 | 5.4700 | 5.4900 | 5.2400 | 5.3500 | -2.372% | 1,836,141 | -20.374% |
| 2026-08-19 | 5.4700 | 5.5100 | 5.4400 | 5.4800 | +0.735% | 878,904 | -22.263% |
| 2026-08-18 | 5.4800 | 5.5600 | 5.4250 | 5.4400 | -0.548% | 1,472,607 | -21.691% |
| 2026-08-17 | 5.6300 | 5.6300 | 5.4300 | 5.4700 | -2.321% | 1,515,137 | -22.121% |
| 2026-08-14 | 5.5000 | 5.6600 | 5.5000 | 5.6000 | +1.818% | 1,307,346 | -23.929% |
| 2026-08-13 | 5.1900 | 5.6150 | 5.0800 | 5.5000 | -0.362% | 3,086,340 | -22.545% |
| 2026-08-12 | 5.6300 | 5.6350 | 5.5050 | 5.5200 | -0.541% | 794,875 | -22.826% |
| 2026-08-11 | 5.4300 | 5.5500 | 5.4300 | 5.5500 | +1.648% | 994,112 | -23.243% |
| 2026-08-10 | 5.5300 | 5.5600 | 5.4500 | 5.4600 | -1.087% | 1,245,316 | -21.978% |
| 2026-08-07 | 5.5250 | 5.5650 | 5.4300 | 5.5200 | 0.000% | 2,185,358 | -22.826% |
| 2026-08-06 | 5.6100 | 5.6350 | 5.5000 | 5.5200 | -2.301% | 1,994,709 | -22.826% |
| 2026-08-05 | 5.7100 | 5.7850 | 5.6300 | 5.6500 | +1.254% | 1,102,042 | -24.602% |
| 2026-08-04 | 5.5100 | 5.6350 | 5.5100 | 5.5800 | 0.000% | 1,532,942 | -23.656% |
| 2026-08-03 | 5.6900 | 5.7150 | 5.5100 | 5.5800 | -2.618% | 1,798,578 | -23.656% |
| 2026-07-31 | 5.7600 | 5.8300 | 5.7000 | 5.7300 | -0.521% | 1,151,932 | -25.654% |
| 2026-07-30 | 5.7500 | 5.8400 | 5.5600 | 5.7600 | +1.230% | 2,046,481 | -26.042% |
| 2026-07-29 | 5.7300 | 5.7400 | 5.6050 | 5.6900 | +0.887% | 1,443,331 | -25.132% |
| 2026-07-28 | 5.6700 | 5.6780 | 5.5550 | 5.6400 | +0.356% | 1,211,310 | -24.468% |
| 2026-07-27 | 5.4900 | 5.6400 | 5.4900 | 5.6200 | +3.882% | 1,436,545 | -24.199% |
| 2026-07-24 | 5.6000 | 5.6000 | 5.3700 | 5.4100 | -2.873% | 1,426,091 | -21.257% |
| 2026-07-23 | 5.4700 | 5.5900 | 5.4550 | 5.5700 | +1.828% | 1,656,824 | -23.519% |
| 2026-07-22 | 5.4500 | 5.5098 | 5.4200 | 5.4700 | +0.737% | 1,928,014 | -22.121% |
| 2026-07-21 | 5.4900 | 5.5300 | 5.4300 | 5.4300 | -0.912% | 2,053,602 | -21.547% |
| 2026-07-20 | 5.4700 | 5.5200 | 5.4400 | 5.4800 | +0.550% | 1,603,334 | -22.263% |
| 2026-07-17 | 5.3800 | 5.5700 | 5.3800 | 5.4500 | +0.554% | 2,773,128 | -21.835% |
| 2026-07-16 | 5.3200 | 5.6000 | 5.3000 | 5.4200 | +3.042% | 4,971,010 | -21.402% |
| 2026-07-15 | 5.1900 | 5.3550 | 5.1900 | 5.2600 | +1.349% | 2,736,076 | -19.011% |
| 2026-07-14 | 5.3500 | 5.4350 | 5.1500 | 5.1900 | -4.244% | 3,572,069 | -17.919% |
| 2026-07-13 | 5.5100 | 5.6000 | 5.4200 | 5.4200 | -1.275% | 2,269,300 | -21.402% |
| 2026-07-10 | 5.3800 | 5.5500 | 5.3650 | 5.4900 | +3.781% | 3,566,509 | -22.404% |
| 2026-07-09 | 5.2200 | 5.3450 | 5.1800 | 5.2900 | +0.762% | 6,329,644 | -19.471% |
| 2026-07-08 | 5.2900 | 5.3600 | 5.1750 | 5.2500 | -0.190% | 8,231,790 | -18.857% |
| 2026-07-07 | 5.2800 | 5.3600 | 5.2000 | 5.2600 | +0.574% | 3,161,675 | -19.011% |
| 2026-07-06 | 5.4000 | 5.4300 | 5.0800 | 5.2300 | -2.968% | 4,850,909 | -18.547% |
| 2026-07-02 | 5.2400 | 5.4200 | 5.1802 | 5.3900 | +2.863% | 3,481,843 | -20.965% |
| 2026-07-01 | 5.2700 | 5.2900 | 5.1200 | 5.2400 | -0.569% | 2,762,899 | -18.702% |
| 2026-06-30 | 5.3300 | 5.4100 | 5.2450 | 5.2700 | -2.045% | 3,543,467 | -19.165% |
| 2026-06-29 | 5.3500 | 5.4550 | 5.3500 | 5.3800 | +0.373% | 2,234,997 | -20.818% |
| 2026-06-26 | 5.2300 | 5.4000 | 5.2200 | 5.3600 | +3.675% | 2,193,741 | -20.522% |
| 2026-06-25 | 5.4400 | 5.4691 | 5.0700 | 5.1700 | -5.484% | 3,891,591 | -17.602% |
| 2026-06-24 | 5.4400 | 5.5200 | 5.4400 | 5.4700 | +0.923% | 1,799,104 | -22.121% |
| 2026-06-23 | 5.3100 | 5.4500 | 5.2601 | 5.4200 | +2.264% | 2,128,131 | -21.402% |
| 2026-06-22 | 5.3300 | 5.4350 | 5.2612 | 5.3000 | -4.159% | 3,623,157 | -19.623% |
| 2026-06-18 | 5.4000 | 5.5700 | 5.4000 | 5.5300 | +1.654% | 1,256,940 | -22.966% |
| 2026-06-17 | 5.3900 | 5.5300 | 5.3900 | 5.4400 | +0.369% | 1,812,330 | -21.691% |
| 2026-06-16 | 5.4100 | 5.5200 | 5.4000 | 5.4200 | -0.368% | 1,720,443 | -21.402% |
| 2026-06-15 | 5.5100 | 5.5500 | 5.4400 | 5.4400 | -1.091% | 2,744,036 | -21.691% |
| 2026-06-12 | 5.6300 | 5.6300 | 5.4900 | 5.5000 | -1.079% | 2,056,505 | -22.545% |
| 2026-06-11 | 5.6100 | 5.6400 | 5.3500 | 5.5600 | -1.243% | 4,309,753 | -23.381% |
| 2026-06-10 | 5.5700 | 5.7100 | 5.4000 | 5.6300 | +0.178% | 4,531,365 | -24.334% |
| 2026-06-09 | 5.9000 | 6.0400 | 5.6050 | 5.6200 | -5.546% | 2,018,199 | -24.199% |
| 2026-06-08 | 5.6600 | 6.0069 | 5.6400 | 5.9500 | +4.386% | 3,504,536 | -28.403% |
| 2026-06-05 | 5.8400 | 5.8400 | 5.6900 | 5.7000 | -2.062% | 1,009,001 | -25.263% |
| 2026-06-04 | 5.8600 | 6.0550 | 5.8050 | 5.8200 | +0.692% | 2,284,310 | -26.804% |
| 2026-06-03 | 5.7500 | 5.8500 | 5.6000 | 5.7800 | +0.522% | 1,749,980 | -26.298% |
| 2026-06-02 | 5.8500 | 5.8500 | 5.7350 | 5.7500 | -1.541% | 950,029 | -25.913% |
| 2026-06-01 | 5.6800 | 5.8700 | 5.6400 | 5.8400 | +5.036% | 1,419,741 | -27.055% |
| 2026-05-29 | 5.5500 | 5.6200 | 5.5050 | 5.5600 | +0.361% | 1,294,441 | -23.381% |
| 2026-05-28 | 5.4900 | 5.6393 | 5.4800 | 5.5400 | +0.181% | 1,172,466 | -23.105% |
| 2026-05-27 | 5.5700 | 5.6000 | 5.4700 | 5.5300 | 0.000% | 1,543,043 | -22.966% |
| 2026-05-26 | 5.4300 | 5.5400 | 5.3600 | 5.5300 | +2.788% | 2,579,187 | -22.966% |
| 2026-05-22 | 5.3700 | 5.4200 | 5.1850 | 5.3800 | -0.555% | 3,863,310 | -20.818% |
| 2026-05-21 | 5.3300 | 5.4500 | 5.3300 | 5.4100 | +0.185% | 4,320,473 | -21.257% |
| 2026-05-20 | 5.4100 | 5.4300 | 5.2819 | 5.4000 | -0.735% | 3,818,830 | -21.111% |
| 2026-05-19 | 5.5100 | 5.5500 | 5.4300 | 5.4400 | -1.627% | 1,738,595 | -21.691% |
| 2026-05-18 | 5.4900 | 5.5400 | 5.4450 | 5.5300 | +0.545% | 1,497,113 | -22.966% |
| 2026-05-15 | 5.4500 | 5.5100 | 5.4300 | 5.5000 | +0.365% | 1,405,966 | -22.545% |
| 2026-05-14 | 5.4500 | 5.5300 | 5.4050 | 5.4800 | +0.550% | 1,718,695 | -22.263% |
| 2026-05-13 | 5.4900 | 5.5200 | 5.3300 | 5.4500 | -1.089% | 2,190,920 | -21.835% |
| 2026-05-12 | 5.3500 | 5.6350 | 5.2700 | 5.5100 | +3.766% | 2,803,736 | -22.686% |
| 2026-05-11 | 5.3200 | 5.4050 | 5.2500 | 5.3100 | -1.117% | 4,369,823 | -19.774% |
| 2026-05-08 | 5.5800 | 5.6300 | 5.2500 | 5.3700 | -4.107% | 3,649,927 | -20.670% |
| 2026-05-07 | 5.5000 | 5.6100 | 5.4600 | 5.6000 | +2.564% | 1,522,845 | -23.929% |
| 2026-05-06 | 5.4800 | 5.5500 | 5.3800 | 5.4600 | +1.866% | 2,961,986 | -21.978% |
| 2026-05-05 | 5.5300 | 5.5700 | 5.3450 | 5.3600 | -1.832% | 2,654,033 | -20.522% |
| 2026-05-04 | 5.4600 | 5.5400 | 5.4400 | 5.4600 | 0.000% | 1,466,127 | -21.978% |
| 2026-05-01 | 5.7900 | 5.7900 | 5.4500 | 5.4600 | -5.373% | 2,035,930 | -21.978% |
| 2026-04-30 | 5.5700 | 5.8050 | 5.4400 | 5.7700 | +4.909% | 1,835,846 | -26.170% |
| 2026-04-29 | 5.5700 | 5.5750 | 5.4850 | 5.5000 | -0.901% | 1,047,125 | -22.545% |
| 2026-04-28 | 5.5900 | 5.6193 | 5.5000 | 5.5500 | -0.716% | 1,032,138 | -23.243% |
| 2026-04-27 | 5.6300 | 5.6900 | 5.5300 | 5.5900 | -0.710% | 954,845 | -23.792% |
| 2026-04-24 | 5.6200 | 5.6700 | 5.5150 | 5.6300 | -0.530% | 1,153,609 | -24.334% |
| 2026-04-23 | 5.9300 | 5.9400 | 5.6500 | 5.6600 | -5.509% | 1,076,790 | -24.735% |
| 2026-04-22 | 5.9000 | 6.0650 | 5.8800 | 5.9900 | +1.525% | 1,349,491 | -28.881% |
| 2026-04-21 | 5.9500 | 5.9800 | 5.8101 | 5.9000 | -0.840% | 1,753,933 | -27.797% |
| 2026-04-20 | 6.0300 | 6.0500 | 5.9050 | 5.9500 | -0.833% | 1,578,093 | -28.403% |
| 2026-04-17 | 5.9800 | 6.0300 | 5.9100 | 6.0000 | +1.523% | 1,136,832 | -29.000% |
| 2026-04-16 | 5.9200 | 5.9700 | 5.8200 | 5.9100 | -0.672% | 1,162,624 | -27.919% |
| 2026-04-15 | 5.7000 | 5.9900 | 5.7000 | 5.9500 | +4.754% | 1,669,130 | -28.403% |
| 2026-04-14 | 5.6800 | 5.7700 | 5.6400 | 5.6800 | +0.353% | 1,254,179 | -25.000% |
| 2026-04-13 | 5.6000 | 5.7000 | 5.5301 | 5.6600 | +0.533% | 965,558 | -24.735% |
| 2026-04-10 | 5.7400 | 5.7900 | 5.6100 | 5.6300 | -2.257% | 905,459 | -24.334% |
| 2026-04-09 | 5.7100 | 5.7800 | 5.5650 | 5.7600 | -0.861% | 1,424,852 | -26.042% |
| 2026-04-08 | 5.7500 | 5.8850 | 5.7500 | 5.8100 | +4.874% | 1,743,148 | -26.678% |
| 2026-04-07 | 5.6600 | 5.6700 | 5.4900 | 5.5400 | -2.293% | 1,155,081 | -23.105% |
| 2026-04-06 | 5.6200 | 5.6950 | 5.5850 | 5.6700 | -0.176% | 926,660 | -24.868% |
| 2026-04-02 | 5.6800 | 5.7200 | 5.5400 | 5.6800 | -1.560% | 1,060,986 | -25.000% |
| 2026-04-01 | 5.7600 | 5.8800 | 5.7200 | 5.7700 | +1.585% | 1,281,309 | -26.170% |
| 2026-03-31 | 5.6200 | 5.7550 | 5.6000 | 5.6800 | +2.158% | 1,485,319 | -25.000% |
| 2026-03-30 | 5.5300 | 5.7000 | 5.4950 | 5.5600 | -1.068% | 1,202,487 | -23.381% |
| 2026-03-27 | 5.5100 | 5.6400 | 5.4900 | 5.6200 | +1.627% | 2,890,915 | -24.199% |
| 2026-03-26 | 5.4200 | 5.5801 | 5.4000 | 5.5300 | +0.912% | 1,674,515 | -22.966% |
| 2026-03-25 | 5.5900 | 5.6100 | 5.4450 | 5.4800 | -0.725% | 1,552,754 | -22.263% |
| 2026-03-24 | 5.4100 | 5.5600 | 5.4100 | 5.5200 | +0.914% | 1,647,809 | -22.826% |
| 2026-03-23 | 5.5900 | 5.5900 | 5.4700 | 5.4700 | +0.183% | 1,084,875 | -22.121% |
| 2026-03-20 | 5.4900 | 5.5300 | 5.4300 | 5.4600 | -0.727% | 1,828,828 | -21.978% |
| 2026-03-19 | 5.5400 | 5.5500 | 5.4800 | 5.5000 | -1.079% | 1,036,554 | -22.545% |
| 2026-03-18 | 5.6300 | 5.7000 | 5.5500 | 5.5600 | -2.113% | 934,131 | -23.381% |
| 2026-03-17 | 5.6800 | 5.7750 | 5.6500 | 5.6800 | +1.248% | 1,128,298 | -25.000% |
| 2026-03-16 | 5.6000 | 5.6800 | 5.5300 | 5.6100 | +0.358% | 880,581 | -24.064% |
| 2026-03-13 | 5.5600 | 5.6550 | 5.4950 | 5.5900 | +1.636% | 856,052 | -23.792% |
| 2026-03-12 | 5.5500 | 5.5800 | 5.4800 | 5.5000 | -1.434% | 3,778,171 | -22.545% |
| 2026-03-11 | 5.5700 | 5.6650 | 5.4900 | 5.5800 | +0.360% | 1,581,361 | -23.656% |
| 2026-03-10 | 5.6800 | 5.7200 | 5.5300 | 5.5600 | -1.767% | 1,513,894 | -23.381% |
| 2026-03-09 | 5.5000 | 5.6800 | 5.4500 | 5.6600 | +1.434% | 1,249,801 | -24.735% |
| 2026-03-06 | 5.6200 | 5.6850 | 5.5700 | 5.5800 | -2.618% | 667,046 | -23.656% |
| 2026-03-05 | 5.8050 | 5.8700 | 5.6250 | 5.7300 | -1.884% | 2,085,571 | -25.654% |
| 2026-03-04 | 6.1500 | 6.2200 | 5.8300 | 5.8400 | -5.041% | 2,526,476 | -27.055% |
| 2026-03-03 | 5.9200 | 6.2450 | 5.9200 | 6.1500 | +0.820% | 3,728,436 | -30.732% |
| 2026-03-02 | 5.8000 | 6.1294 | 5.6200 | 6.1000 | +2.694% | 4,356,041 | -30.164% |
| 2026-02-27 | 5.8800 | 6.0200 | 5.8260 | 5.9400 | -0.168% | 3,504,647 | -28.283% |
| 2026-02-26 | 5.8500 | 6.0000 | 5.8000 | 5.9500 | +0.847% | 3,288,776 | -28.403% |
| 2026-02-25 | 5.9600 | 5.9700 | 5.8300 | 5.9000 | -0.338% | 1,673,724 | -27.797% |
| 2026-02-24 | 5.8600 | 5.9650 | 5.8000 | 5.9200 | +1.544% | 1,937,460 | -28.041% |
| 2026-02-23 | 6.0000 | 6.0250 | 5.6900 | 5.8300 | -3.795% | 1,823,617 | -26.930% |
| 2026-02-20 | 5.8800 | 6.0850 | 5.8450 | 6.0600 | +3.061% | 3,509,575 | -29.703% |
| 2026-02-19 | 5.5800 | 5.8800 | 5.5200 | 5.8800 | +4.440% | 2,738,832 | -27.551% |
| 2026-02-18 | 5.6200 | 5.7900 | 5.5100 | 5.6300 | +0.178% | 2,131,261 | -24.334% |
| 2026-02-17 | 5.7900 | 5.8800 | 5.5900 | 5.6200 | +1.627% | 2,317,429 | -24.199% |
| 2026-02-13 | 5.3800 | 5.7400 | 5.3700 | 5.5300 | +2.597% | 3,826,028 | -22.966% |
| 2026-02-12 | 6.2120 | 6.3099 | 5.2200 | 5.3900 | -12.500% | 9,257,978 | -20.965% |
| 2026-02-11 | 6.2700 | 6.3499 | 6.1450 | 6.1600 | -2.377% | 1,966,899 | -30.844% |
| 2026-02-10 | 6.3400 | 6.3700 | 6.2424 | 6.3100 | -1.713% | 2,688,872 | -32.488% |
| 2026-02-09 | 6.4000 | 6.5250 | 6.2800 | 6.4200 | +1.102% | 2,260,744 | -33.645% |
| 2026-02-06 | 6.0200 | 6.3800 | 6.0100 | 6.3500 | +4.613% | 1,998,349 | -32.913% |
| 2026-02-05 | 6.1400 | 6.1400 | 5.9800 | 6.0700 | -1.621% | 1,755,906 | -29.819% |
| 2026-02-04 | 6.0700 | 6.2900 | 6.0100 | 6.1700 | +1.815% | 2,357,328 | -30.956% |
| 2026-02-03 | 6.2000 | 6.3174 | 6.0200 | 6.0600 | -2.885% | 4,029,717 | -29.703% |
| 2026-02-02 | 6.0500 | 6.2700 | 6.0500 | 6.2400 | +2.970% | 2,390,361 | -31.731% |
| 2026-01-30 | 6.0300 | 6.0950 | 5.9300 | 6.0600 | +0.165% | 1,972,723 | -29.703% |
| 2026-01-29 | 6.0600 | 6.2100 | 5.9800 | 6.0500 | -3.662% | 3,379,538 | -29.587% |
| 2026-01-28 | 6.3100 | 6.4400 | 6.2100 | 6.2800 | 0.000% | 2,362,546 | -32.166% |
| 2026-01-27 | 6.4500 | 6.4500 | 6.2100 | 6.2800 | -2.028% | 1,764,084 | -32.166% |
| 2026-01-26 | 6.3500 | 6.5250 | 6.3500 | 6.4100 | +0.945% | 1,814,281 | -33.541% |
| 2026-01-23 | 6.3200 | 6.3700 | 6.2350 | 6.3500 | +0.158% | 1,277,608 | -32.913% |
| 2026-01-22 | 6.1000 | 6.4000 | 6.0501 | 6.3400 | +5.316% | 4,048,315 | -32.808% |
| 2026-01-21 | 6.2400 | 6.2450 | 5.9000 | 6.0200 | -3.371% | 9,164,050 | -29.236% |
| 2026-01-20 | 6.0700 | 6.3600 | 6.0600 | 6.2300 | +1.631% | 4,445,783 | -31.621% |
| 2026-01-16 | 6.5900 | 6.6100 | 6.0550 | 6.1300 | -8.915% | 3,555,267 | -30.506% |
| 2026-01-15 | 6.7600 | 6.8000 | 6.6200 | 6.7300 | +0.749% | 1,240,886 | -36.701% |
| 2026-01-14 | 6.6800 | 6.8200 | 6.6250 | 6.6800 | +1.366% | 1,631,015 | -36.228% |
| 2026-01-13 | 6.7000 | 6.7300 | 6.5800 | 6.5900 | -1.935% | 1,158,094 | -35.357% |
| 2026-01-12 | 6.7800 | 6.8400 | 6.6700 | 6.7200 | +1.053% | 2,043,402 | -36.607% |
| 2026-01-09 | 6.8700 | 6.9100 | 6.5500 | 6.6500 | -3.343% | 1,741,243 | -35.940% |
| 2026-01-08 | 6.9200 | 6.9600 | 6.8300 | 6.8800 | -1.714% | 1,748,616 | -38.081% |
| 2026-01-07 | 7.4900 | 7.5000 | 6.8650 | 7.0000 | -7.039% | 3,243,780 | -39.143% |
| 2026-01-06 | 7.5200 | 7.5700 | 7.4400 | 7.5300 | +0.133% | 1,000,071 | -43.426% |
| 2026-01-05 | 7.4800 | 7.6800 | 7.4700 | 7.5200 | +0.133% | 942,127 | -43.351% |
| 2026-01-02 | 7.6500 | 7.6600 | 7.4700 | 7.5100 | -0.793% | 954,910 | -43.276% |
| 2025-12-31 | 7.6200 | 7.7500 | 7.5500 | 7.5700 | -0.526% | 1,009,107 | -43.725% |
| 2025-12-30 | 7.8300 | 7.8600 | 7.6000 | 7.6100 | -2.810% | 1,080,596 | -44.021% |
| 2025-12-29 | 7.9200 | 7.9900 | 7.7500 | 7.8300 | -2.247% | 945,689 | -45.594% |
| 2025-12-26 | 7.9000 | 8.0701 | 7.8900 | 8.0100 | +1.650% | 844,336 | -46.816% |
| 2025-12-24 | 7.7900 | 7.8900 | 7.7100 | 7.8800 | +0.896% | 426,687 | -45.939% |
| 2025-12-23 | 7.9600 | 8.0300 | 7.8000 | 7.8100 | -2.253% | 697,343 | -45.455% |
| 2025-12-22 | 7.9600 | 8.1000 | 7.9200 | 7.9900 | 0.000% | 1,015,792 | -46.683% |
| 2025-12-19 | 7.9000 | 8.0750 | 7.9000 | 7.9900 | +1.267% | 1,864,411 | -46.683% |
| 2025-12-18 | 7.7500 | 7.9150 | 7.7100 | 7.8900 | +1.806% | 1,540,191 | -46.008% |
| 2025-12-17 | 7.8700 | 7.9000 | 7.7400 | 7.7500 | -1.650% | 1,022,840 | -45.032% |
| 2025-12-16 | 7.9100 | 8.0300 | 7.8200 | 7.8800 | -1.253% | 1,390,361 | -45.939% |
| 2025-12-15 | 8.1500 | 8.1500 | 7.8700 | 7.9800 | -1.603% | 1,504,657 | -46.617% |
| 2025-12-12 | 8.4100 | 8.4300 | 8.0600 | 8.1100 | -2.524% | 1,395,919 | -47.472% |
| 2025-12-11 | 8.3700 | 8.4700 | 8.2400 | 8.3200 | -0.834% | 1,758,359 | -48.798% |
| 2025-12-10 | 8.7400 | 8.8700 | 8.3700 | 8.3900 | -4.767% | 1,878,629 | -49.225% |
| 2025-12-09 | 8.7100 | 8.8350 | 8.7050 | 8.8100 | 0.000% | 1,664,074 | -51.646% |
| 2025-12-08 | 8.8300 | 9.2200 | 8.7600 | 8.8100 | +0.342% | 2,229,935 | -51.646% |
| 2025-12-05 | 8.8500 | 8.9800 | 8.7400 | 8.7800 | -0.566% | 978,852 | -51.481% |
| 2025-12-04 | 8.9000 | 8.9650 | 8.7500 | 8.8300 | -1.561% | 860,798 | -51.755% |
| 2025-12-03 | 9.2500 | 9.2500 | 8.4100 | 8.9700 | -3.027% | 1,613,777 | -52.508% |
| 2025-12-02 | 9.3700 | 9.3700 | 9.1800 | 9.2500 | -1.491% | 922,812 | -53.946% |
| 2025-12-01 | 9.3200 | 9.5300 | 9.2300 | 9.3900 | +3.074% | 2,032,804 | -54.633% |
| 2025-11-28 | 8.8100 | 9.2000 | 8.7750 | 9.1100 | +2.016% | 1,010,306 | -53.238% |
| 2025-11-26 | 8.9500 | 9.0500 | 8.8850 | 8.9300 | 0.000% | 736,157 | -52.296% |
| 2025-11-25 | 8.9600 | 9.1300 | 8.8900 | 8.9300 | +0.337% | 2,781,816 | -52.296% |
| 2025-11-24 | 8.7700 | 8.9200 | 8.7150 | 8.9000 | +2.535% | 2,354,925 | -52.135% |
| 2025-11-21 | 8.6300 | 8.7550 | 8.4000 | 8.6800 | 0.000% | 993,395 | -50.922% |
| 2025-11-20 | 8.7900 | 8.9550 | 8.5200 | 8.6800 | -0.800% | 1,959,683 | -50.922% |
| 2025-11-19 | 9.0000 | 9.0000 | 8.6400 | 8.7500 | -2.778% | 1,427,601 | -51.314% |
| 2025-11-18 | 8.9600 | 9.1400 | 8.8450 | 9.0000 | -0.222% | 2,136,436 | -52.667% |
| 2025-11-17 | 8.9800 | 9.1650 | 8.9200 | 9.0200 | -0.442% | 1,970,416 | -52.772% |
| 2025-11-14 | 8.8400 | 9.1350 | 8.8400 | 9.0600 | +0.667% | 2,229,808 | -52.980% |
| 2025-11-13 | 9.0200 | 9.1450 | 8.8950 | 9.0000 | -0.772% | 1,974,637 | -52.667% |
| 2025-11-12 | 9.0800 | 9.1600 | 8.9600 | 9.0700 | +1.228% | 2,077,610 | -53.032% |
| 2025-11-11 | 8.9300 | 9.3150 | 8.8300 | 8.9600 | +1.129% | 3,557,707 | -52.455% |
| 2025-11-10 | 8.6800 | 9.0450 | 8.6150 | 8.8600 | +4.235% | 3,625,517 | -51.919% |
| 2025-11-07 | 8.3300 | 8.6050 | 7.9150 | 8.5000 | +1.070% | 2,465,859 | -49.882% |
| 2025-11-06 | 8.5000 | 8.7300 | 8.1650 | 8.4100 | +3.827% | 3,493,457 | -49.346% |
| 2025-11-05 | 8.1200 | 8.2550 | 8.0300 | 8.1000 | +0.248% | 1,550,444 | -47.407% |
| 2025-11-04 | 8.0550 | 8.2000 | 8.0000 | 8.0800 | -3.234% | 1,782,131 | -47.277% |
| 2025-11-03 | 8.3800 | 8.4100 | 7.9950 | 8.3500 | +1.829% | 3,172,660 | -48.982% |
| 2025-10-31 | 8.1500 | 8.2650 | 8.0550 | 8.2000 | +0.122% | 2,411,334 | -48.049% |
| 2025-10-30 | 7.9200 | 8.2800 | 7.8900 | 8.1900 | +1.361% | 2,541,552 | -47.985% |
| 2025-10-29 | 8.1100 | 8.2800 | 8.0750 | 8.0800 | -0.859% | 2,640,464 | -47.277% |
| 2025-10-28 | 8.4700 | 8.4700 | 8.1200 | 8.1500 | -3.550% | 1,697,155 | -47.730% |
| 2025-10-27 | 8.3700 | 8.5000 | 8.3450 | 8.4500 | +1.562% | 2,210,993 | -49.586% |
| 2025-10-24 | 8.3800 | 8.4350 | 8.2850 | 8.3200 | -0.120% | 1,159,213 | -48.798% |
| 2025-10-23 | 8.1800 | 8.5600 | 8.1800 | 8.3300 | +2.713% | 2,025,895 | -48.860% |
| 2025-10-22 | 8.1000 | 8.3235 | 8.0700 | 8.1100 | -0.246% | 1,413,026 | -47.472% |
| 2025-10-21 | 7.9300 | 8.4000 | 7.8100 | 8.1300 | +2.329% | 2,781,473 | -47.601% |
| 2025-10-20 | 8.0200 | 8.5400 | 7.9300 | 7.9450 | +0.825% | 2,054,985 | -46.381% |
| 2025-10-17 | 8.1300 | 8.2000 | 7.8500 | 7.8800 | -3.902% | 4,391,706 | -45.939% |
| 2025-10-16 | 8.1600 | 8.2600 | 8.0600 | 8.2000 | +0.490% | 2,045,223 | -48.049% |
| 2025-10-15 | 7.8100 | 8.3700 | 7.7600 | 8.1600 | +4.884% | 5,681,195 | -47.794% |
| 2025-10-14 | 7.4200 | 7.7900 | 7.3100 | 7.7800 | +3.046% | 3,082,762 | -45.244% |
| 2025-10-13 | 7.9700 | 7.9850 | 7.5000 | 7.5500 | -4.066% | 3,077,969 | -43.576% |
| 2025-10-10 | 8.3200 | 8.3350 | 7.8150 | 7.8700 | -6.086% | 3,365,538 | -45.870% |
| 2025-10-09 | 8.4700 | 8.4700 | 8.1400 | 8.3800 | 0.000% | 2,572,471 | -49.165% |
| 2025-10-08 | 8.2900 | 8.8100 | 8.2200 | 8.3800 | +0.842% | 3,131,795 | -49.165% |
| 2025-10-07 | 8.5200 | 8.6399 | 8.3000 | 8.3100 | -2.465% | 3,092,250 | -48.736% |
| 2025-10-06 | 8.4300 | 8.6150 | 8.4300 | 8.5200 | +1.068% | 2,039,315 | -50.000% |
| 2025-10-03 | 8.9300 | 8.9780 | 8.2600 | 8.4300 | -5.599% | 5,610,238 | -49.466% |
| 2025-10-02 | 9.3500 | 9.3700 | 8.9200 | 8.9300 | -4.185% | 3,615,306 | -52.296% |
| 2025-10-01 | 9.2000 | 9.3900 | 9.2000 | 9.3200 | +1.636% | 1,935,647 | -54.292% |
| 2025-09-30 | 9.8900 | 9.9000 | 9.1400 | 9.1700 | -6.809% | 2,352,830 | -53.544% |
| 2025-09-29 | 9.7800 | 9.9000 | 9.6900 | 9.8400 | +2.714% | 2,210,703 | -56.707% |
| 2025-09-26 | 9.5000 | 9.6000 | 9.4200 | 9.5800 | +1.162% | 1,753,282 | -55.532% |
| 2025-09-25 | 9.4900 | 9.5000 | 9.2300 | 9.4700 | -0.734% | 2,020,942 | -55.016% |
| 2025-09-24 | 9.6600 | 9.6600 | 9.4500 | 9.5400 | -0.313% | 1,687,277 | -55.346% |
| 2025-09-23 | 9.4600 | 9.6700 | 9.4600 | 9.5700 | +0.105% | 1,514,317 | -55.486% |
| 2025-09-22 | 9.5100 | 9.6300 | 9.4500 | 9.5600 | -0.313% | 1,532,439 | -55.439% |
| 2025-09-19 | 9.7400 | 9.7400 | 9.5600 | 9.5900 | -0.519% | 1,974,472 | -55.579% |
| 2025-09-18 | 9.4800 | 9.6950 | 9.4600 | 9.6400 | +1.581% | 3,616,336 | -55.809% |
| 2025-09-17 | 9.6600 | 9.6600 | 9.4300 | 9.4900 | -1.556% | 4,276,958 | -55.111% |
| 2025-09-16 | 9.7200 | 9.7600 | 9.5450 | 9.6400 | -0.823% | 2,237,256 | -55.809% |
| 2025-09-15 | 9.5000 | 9.7500 | 9.4100 | 9.7200 | +1.250% | 3,213,058 | -56.173% |
| 2025-09-12 | 9.8600 | 9.9500 | 9.4100 | 9.6000 | -3.614% | 1,998,440 | -55.625% |
| 2025-09-11 | 9.7800 | 9.9750 | 9.7000 | 9.9600 | +2.364% | 2,225,430 | -57.229% |
| 2025-09-10 | 9.7600 | 9.8400 | 9.6250 | 9.7300 | +0.829% | 1,227,836 | -56.218% |
| 2025-09-09 | 9.6000 | 9.7350 | 9.5500 | 9.6500 | +0.416% | 2,967,429 | -55.855% |
| 2025-09-08 | 9.8300 | 9.8300 | 9.6000 | 9.6100 | -1.335% | 1,542,014 | -55.671% |
| 2025-09-05 | 10.1500 | 10.1500 | 9.6650 | 9.7400 | -3.469% | 3,522,076 | -56.263% |
| 2025-09-04 | 10.0800 | 10.1500 | 9.9900 | 10.0900 | -0.395% | 2,601,076 | -57.780% |
| 2025-09-03 | 9.9900 | 10.1400 | 9.8500 | 10.1300 | +1.300% | 2,205,492 | -57.947% |
| 2025-09-02 | 9.8200 | 10.1200 | 9.8100 | 10.0000 | +0.604% | 2,298,076 | -57.400% |
| 2025-08-29 | 10.0700 | 10.0700 | 9.8735 | 9.9400 | -1.291% | 3,147,921 | -57.143% |
| 2025-08-28 | 9.9500 | 10.0800 | 9.9200 | 10.0700 | +1.717% | 3,673,791 | -57.696% |
| 2025-08-27 | 9.6600 | 9.9700 | 9.5800 | 9.9000 | +1.747% | 3,496,621 | -56.970% |
| 2025-08-26 | 9.5200 | 9.7900 | 9.5000 | 9.7300 | +2.637% | 5,519,696 | -56.218% |
| 2025-08-25 | 9.2200 | 9.5000 | 9.2150 | 9.4800 | +3.268% | 3,017,576 | -55.063% |
| 2025-08-22 | 8.9900 | 9.2000 | 8.8742 | 9.1800 | +2.915% | 3,238,316 | -53.595% |
| 2025-08-21 | 8.9600 | 9.0800 | 8.9000 | 8.9200 | -0.446% | 2,297,967 | -52.242% |
| 2025-08-20 | 8.9400 | 9.1150 | 8.7200 | 8.9600 | +0.224% | 3,626,040 | -52.455% |
| 2025-08-19 | 8.5700 | 8.9900 | 8.5700 | 8.9400 | +4.075% | 5,813,480 | -52.349% |
| 2025-08-18 | 8.6500 | 8.7000 | 8.5700 | 8.5900 | +0.233% | 1,932,844 | -50.407% |
| 2025-08-15 | 8.4800 | 8.6600 | 8.4800 | 8.5700 | +0.587% | 1,268,373 | -50.292% |
| 2025-08-14 | 8.4800 | 8.5400 | 8.4100 | 8.5200 | -0.699% | 1,188,298 | -50.000% |
| 2025-08-13 | 8.6700 | 8.6750 | 8.4400 | 8.5800 | -1.152% | 2,738,332 | -50.350% |
| 2025-08-12 | 8.6600 | 8.8400 | 8.6344 | 8.6800 | +0.463% | 2,015,099 | -50.922% |
| 2025-08-11 | 8.6200 | 8.7200 | 8.5450 | 8.6400 | -0.231% | 1,389,453 | -50.694% |
| 2025-08-08 | 8.6300 | 8.7800 | 8.3600 | 8.6600 | -0.688% | 1,578,746 | -50.808% |
| 2025-08-07 | 8.6500 | 8.8100 | 8.6150 | 8.7200 | +0.809% | 2,765,517 | -51.147% |
| 2025-08-06 | 8.8100 | 8.8100 | 8.6050 | 8.6500 | -1.481% | 1,990,529 | -50.751% |
| 2025-08-05 | 8.8800 | 8.9500 | 8.7700 | 8.7800 | -0.454% | 3,412,868 | -51.481% |
| 2025-08-04 | 8.9500 | 8.9750 | 8.6950 | 8.8200 | +0.114% | 2,359,115 | -51.701% |
| 2025-08-01 | 8.6800 | 8.9350 | 8.6650 | 8.8100 | +1.850% | 3,605,189 | -51.646% |
| 2025-07-31 | 8.6850 | 8.7500 | 8.2300 | 8.6500 | +0.816% | 5,912,851 | -50.751% |
| 2025-07-30 | 8.6000 | 8.8050 | 8.4500 | 8.5800 | -1.038% | 4,165,227 | -50.350% |
| 2025-07-29 | 8.9200 | 8.9600 | 8.6600 | 8.6700 | -2.803% | 1,702,229 | -50.865% |
| 2025-07-28 | 8.9900 | 9.0500 | 8.9000 | 8.9200 | -0.557% | 2,503,099 | -52.242% |
| 2025-07-25 | 8.7600 | 9.0700 | 8.6600 | 8.9700 | +1.816% | 3,375,282 | -52.508% |
| 2025-07-24 | 8.9900 | 9.0900 | 8.8000 | 8.8100 | -1.233% | 3,818,102 | -51.646% |
| 2025-07-23 | 9.1300 | 9.1650 | 8.7800 | 8.9200 | -2.407% | 3,012,047 | -52.242% |
| 2025-07-22 | 9.0500 | 9.1500 | 8.8750 | 9.1400 | +1.669% | 3,168,228 | -53.392% |
| 2025-07-21 | 8.9700 | 9.0500 | 8.8500 | 8.9900 | +0.223% | 1,765,256 | -52.614% |
| 2025-07-18 | 8.9110 | 9.0500 | 8.8550 | 8.9700 | +0.561% | 1,926,046 | -52.508% |
| 2025-07-17 | 8.7900 | 9.0400 | 8.7400 | 8.9200 | +1.249% | 4,272,330 | -52.242% |
| 2025-07-16 | 8.9200 | 8.9950 | 8.7800 | 8.8100 | -0.900% | 1,982,241 | -51.646% |
| 2025-07-15 | 8.8100 | 8.9250 | 8.7600 | 8.8900 | +0.680% | 1,789,130 | -52.081% |
| 2025-07-14 | 8.7300 | 8.9100 | 8.6750 | 8.8300 | +1.494% | 2,830,637 | -51.755% |
| 2025-07-11 | 8.7100 | 8.7550 | 8.5100 | 8.7000 | -1.249% | 2,927,748 | -51.034% |
| 2025-07-10 | 8.8900 | 8.9100 | 8.7248 | 8.8100 | -0.339% | 5,962,642 | -51.646% |
| 2025-07-09 | 8.8900 | 8.9092 | 8.7400 | 8.8400 | +0.455% | 2,986,754 | -51.810% |
| 2025-07-08 | 8.7000 | 8.8700 | 8.6000 | 8.8000 | +2.207% | 3,787,892 | -51.591% |
| 2025-07-07 | 8.4800 | 8.7100 | 8.4800 | 8.6100 | +0.584% | 4,824,854 | -50.523% |
| 2025-07-03 | 8.4800 | 8.6100 | 8.3607 | 8.5600 | +1.542% | 2,504,381 | -50.234% |
| 2025-07-02 | 8.1900 | 8.5200 | 7.9700 | 8.4300 | +4.591% | 8,490,281 | -49.466% |
| 2025-07-01 | 7.8700 | 8.2200 | 7.8600 | 8.0600 | +11.480% | 21,097,737 | -47.146% |
| 2025-06-30 | 7.1500 | 7.2800 | 7.0100 | 7.2300 | +0.417% | 6,359,602 | -41.079% |
| 2025-06-27 | 7.0600 | 7.2850 | 7.0050 | 7.2000 | +1.983% | 4,911,171 | -40.833% |
| 2025-06-26 | 7.0000 | 7.1050 | 6.9400 | 7.0600 | +1.437% | 2,184,687 | -39.660% |
| 2025-06-25 | 6.8800 | 6.9700 | 6.7600 | 6.9600 | +1.754% | 3,672,010 | -38.793% |
| 2025-06-24 | 6.6500 | 6.8500 | 6.6500 | 6.8400 | +3.012% | 2,495,933 | -37.719% |
| 2025-06-23 | 6.4300 | 6.6400 | 6.3350 | 6.6400 | +3.750% | 2,348,146 | -35.843% |
| 2025-06-20 | 6.4500 | 6.4500 | 6.3000 | 6.4000 | +0.471% | 1,390,518 | -33.438% |
| 2025-06-18 | 6.2900 | 6.4000 | 6.2600 | 6.3700 | +1.433% | 1,231,797 | -33.124% |
| 2025-06-17 | 6.4000 | 6.4400 | 6.2600 | 6.2800 | -2.786% | 3,262,418 | -32.166% |
| 2025-06-16 | 6.1300 | 6.4825 | 6.1250 | 6.4600 | +7.309% | 1,771,710 | -34.056% |
| 2025-06-13 | 6.2100 | 6.2600 | 6.0000 | 6.0200 | -4.596% | 2,972,959 | -29.236% |
| 2025-06-12 | 6.3800 | 6.3800 | 6.2540 | 6.3100 | -1.252% | 1,058,755 | -32.488% |
| 2025-06-11 | 6.4000 | 6.5500 | 6.3400 | 6.3900 | -0.156% | 2,196,115 | -33.333% |
| 2025-06-10 | 6.2000 | 6.4500 | 6.1750 | 6.4000 | +4.065% | 2,255,873 | -33.438% |
| 2025-06-09 | 5.8800 | 6.1850 | 5.8800 | 6.1500 | +4.414% | 2,659,408 | -30.732% |
| 2025-06-06 | 5.8900 | 5.9200 | 5.8050 | 5.8900 | -0.675% | 3,310,056 | -27.674% |
| 2025-06-05 | 6.1000 | 6.1200 | 5.9200 | 5.9300 | -2.627% | 1,374,706 | -28.162% |
| 2025-06-04 | 6.1400 | 6.2200 | 6.0700 | 6.0900 | -2.560% | 1,792,139 | -30.049% |
| 2025-06-03 | 6.2400 | 6.3500 | 6.1200 | 6.2500 | -0.478% | 2,627,560 | -31.840% |
| 2025-06-02 | 6.4500 | 6.4600 | 6.2000 | 6.2800 | 0.000% | 3,050,695 | -32.166% |
| 2025-05-30 | 6.3000 | 6.3300 | 6.2200 | 6.2800 | -1.102% | 1,477,747 | -32.166% |
| 2025-05-29 | 6.4600 | 6.5400 | 6.3300 | 6.3500 | +0.316% | 1,527,811 | -32.913% |
| 2025-05-28 | 6.3700 | 6.4450 | 6.3100 | 6.3300 | -1.402% | 1,694,136 | -32.701% |
| 2025-05-27 | 6.1600 | 6.5000 | 6.1600 | 6.4200 | +5.074% | 3,028,375 | -33.645% |
| 2025-05-23 | 6.0700 | 6.2300 | 6.0600 | 6.1100 | -0.812% | 1,267,213 | -30.278% |
| 2025-05-22 | 6.1000 | 6.2200 | 6.0300 | 6.1600 | +0.163% | 2,183,599 | -30.844% |
| 2025-05-21 | 6.1500 | 6.2700 | 6.0500 | 6.1500 | -0.485% | 3,617,726 | -30.732% |
| 2025-05-20 | 6.3700 | 6.4000 | 6.1600 | 6.1800 | -3.738% | 2,779,778 | -31.068% |
| 2025-05-19 | 6.3300 | 6.5400 | 6.3300 | 6.4200 | -0.311% | 3,482,940 | -33.645% |
| 2025-05-16 | 6.3400 | 6.5050 | 6.3400 | 6.4400 | +1.577% | 2,904,459 | -33.851% |
| 2025-05-15 | 6.3900 | 6.4600 | 6.3250 | 6.3400 | -0.471% | 3,082,670 | -32.808% |
| 2025-05-14 | 6.3500 | 6.4700 | 6.2900 | 6.3700 | +1.433% | 3,358,193 | -33.124% |
| 2025-05-13 | 6.2600 | 6.3700 | 6.2200 | 6.2800 | +0.480% | 2,347,654 | -32.166% |
| 2025-05-12 | 6.1600 | 6.3700 | 6.1300 | 6.2500 | +4.341% | 4,312,825 | -31.840% |
| 2025-05-09 | 6.0000 | 6.0100 | 5.8500 | 5.9900 | +2.393% | 3,022,620 | -28.881% |
| 2025-05-08 | 5.8800 | 6.0900 | 5.7200 | 5.8500 | +3.723% | 6,132,163 | -27.179% |
| 2025-05-07 | 5.5400 | 5.6900 | 5.5000 | 5.6400 | +2.545% | 3,281,712 | -24.468% |
| 2025-05-06 | 5.4200 | 5.5800 | 5.3050 | 5.5000 | +1.289% | 3,158,028 | -22.545% |
| 2025-05-05 | 5.3400 | 5.5250 | 5.3000 | 5.4300 | +1.495% | 2,715,119 | -21.547% |
| 2025-05-02 | 5.1600 | 5.4000 | 5.1300 | 5.3500 | +6.362% | 3,777,722 | -20.374% |
| 2025-05-01 | 5.0700 | 5.2700 | 5.0200 | 5.0300 | -2.330% | 2,535,247 | -15.308% |
| 2025-04-30 | 4.9800 | 5.2450 | 4.9500 | 5.1500 | -0.579% | 3,563,346 | -17.282% |
| 2025-04-29 | 5.2300 | 5.3000 | 5.1600 | 5.1800 | -0.956% | 5,807,373 | -17.761% |
| 2025-04-28 | 4.9700 | 5.2950 | 4.9000 | 5.2300 | +2.549% | 5,755,023 | -18.547% |
| 2025-04-25 | 5.0600 | 5.1500 | 5.0150 | 5.1000 | 0.000% | 3,471,739 | -16.471% |
| 2025-04-24 | 4.8800 | 5.1750 | 4.8800 | 5.1000 | +4.082% | 12,760,302 | -16.471% |
| 2025-04-23 | 4.9400 | 5.0800 | 4.8400 | 4.9000 | +1.660% | 6,130,576 | -13.061% |
| 2025-04-22 | 4.8700 | 4.9200 | 4.7900 | 4.8200 | -0.207% | 7,164,415 | -11.618% |
| 2025-04-21 | 4.8200 | 4.8850 | 4.7400 | 4.8300 | -0.207% | 5,440,516 | -11.801% |
| 2025-04-17 | 4.8700 | 4.9000 | 4.7350 | 4.8400 | +2.110% | 4,725,328 | -11.983% |
| 2025-04-16 | 4.8900 | 4.8900 | 4.6850 | 4.7400 | 0.000% | 7,523,544 | -10.127% |