OMSE
OMS Energy Technologies Inc.
stockNASDAQ
At CloseOct 1, 2026 3:58:21 PM EDT
4.47USD-1.974%(-0.09)3,475
OMSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.4950 | 4.4950 | 4.3900 | 4.3900 | -0.903% | 3,476 | 0.000% |
| 2026-10-01 | 4.5900 | 4.5900 | 4.4300 | 4.4300 | -3.486% | 22,380 | -0.903% |
| 2026-09-30 | 4.3500 | 4.5900 | 4.3500 | 4.5900 | +3.146% | 20,948 | -4.357% |
| 2026-09-29 | 4.3400 | 4.5150 | 4.3200 | 4.4500 | +5.201% | 40,746 | -1.348% |
| 2026-09-28 | 4.3851 | 4.5000 | 4.2201 | 4.2300 | -2.982% | 25,865 | +3.783% |
| 2026-09-25 | 4.2200 | 4.3808 | 4.2200 | 4.3600 | +3.563% | 10,004 | +0.688% |
| 2026-09-24 | 4.3400 | 4.3400 | 4.2100 | 4.2100 | -1.183% | 19,840 | +4.276% |
| 2026-09-23 | 4.3800 | 4.3800 | 4.2600 | 4.2604 | -1.607% | 7,133 | +3.042% |
| 2026-09-22 | 4.3300 | 4.5200 | 4.3000 | 4.3300 | -1.293% | 16,695 | +1.386% |
| 2026-09-21 | 4.4000 | 4.5800 | 4.3000 | 4.3867 | +0.382% | 23,184 | +0.075% |
| 2026-09-18 | 4.4900 | 4.4900 | 4.3200 | 4.3700 | -1.798% | 6,125 | +0.458% |
| 2026-09-17 | 4.3500 | 4.5350 | 4.3500 | 4.4500 | +2.064% | 13,140 | -1.348% |
| 2026-09-16 | 4.4650 | 4.4650 | 4.3300 | 4.3600 | -1.580% | 8,798 | +0.688% |
| 2026-09-15 | 4.5150 | 4.5150 | 4.4000 | 4.4300 | -0.225% | 28,484 | -0.903% |
| 2026-09-14 | 4.5000 | 4.5500 | 4.4200 | 4.4400 | -1.333% | 14,018 | -1.126% |
| 2026-09-11 | 4.4500 | 4.6300 | 4.4100 | 4.5000 | +1.580% | 46,045 | -2.444% |
| 2026-09-10 | 4.7200 | 4.8499 | 4.4225 | 4.4300 | -6.144% | 112,891 | -0.903% |
| 2026-09-09 | 4.8300 | 4.9900 | 4.6500 | 4.7200 | -2.881% | 94,050 | -6.992% |
| 2026-09-08 | 4.9000 | 4.9000 | 4.7100 | 4.8600 | +1.567% | 20,912 | -9.671% |
| 2026-09-04 | 4.7400 | 4.8850 | 4.7000 | 4.7850 | -1.340% | 14,889 | -8.255% |
| 2026-09-03 | 4.7450 | 4.8500 | 4.7450 | 4.8500 | +1.891% | 2,115 | -9.485% |
| 2026-09-02 | 4.7300 | 4.9400 | 4.6500 | 4.7600 | +0.634% | 45,895 | -7.773% |
| 2026-09-01 | 4.8100 | 4.9500 | 4.5100 | 4.7300 | -1.867% | 62,266 | -7.188% |
| 2026-08-31 | 4.6500 | 4.9600 | 4.6450 | 4.8200 | +4.104% | 59,063 | -8.921% |
| 2026-08-28 | 4.5200 | 4.6300 | 4.4700 | 4.6300 | +1.313% | 26,119 | -5.184% |
| 2026-08-27 | 4.6000 | 4.7000 | 4.4300 | 4.5700 | +2.009% | 140,503 | -3.939% |
| 2026-08-26 | 4.4302 | 4.5400 | 4.4300 | 4.4800 | -0.444% | 31,319 | -2.009% |
| 2026-08-25 | 4.5100 | 4.5100 | 4.4750 | 4.5000 | +0.671% | 9,843 | -2.444% |
| 2026-08-24 | 4.4700 | 4.5300 | 4.4600 | 4.4700 | -0.223% | 8,972 | -1.790% |
| 2026-08-21 | 4.3800 | 4.5100 | 4.3800 | 4.4800 | +2.517% | 14,491 | -2.009% |
| 2026-08-20 | 4.3500 | 4.4450 | 4.3500 | 4.3700 | -1.577% | 7,636 | +0.458% |
| 2026-08-19 | 4.4385 | 4.4490 | 4.4000 | 4.4400 | +0.339% | 8,666 | -1.126% |
| 2026-08-18 | 4.3500 | 4.4300 | 4.2700 | 4.4250 | -0.113% | 8,389 | -0.791% |
| 2026-08-17 | 4.5200 | 4.6505 | 4.2500 | 4.4300 | -1.556% | 31,198 | -0.903% |
| 2026-08-14 | 4.3900 | 4.7001 | 4.3900 | 4.5000 | +3.567% | 50,484 | -2.444% |
| 2026-08-13 | 4.2800 | 4.3750 | 4.2800 | 4.3450 | +1.519% | 3,967 | +1.036% |
| 2026-08-12 | 4.4300 | 4.4300 | 4.1000 | 4.2800 | -4.889% | 36,902 | +2.570% |
| 2026-08-11 | 4.4100 | 4.5700 | 4.3100 | 4.5000 | 0.000% | 55,747 | -2.444% |
| 2026-08-10 | 4.4200 | 4.5900 | 4.3600 | 4.5000 | +2.041% | 82,115 | -2.444% |
| 2026-08-07 | 4.4700 | 4.6500 | 4.3000 | 4.4100 | +0.504% | 13,660 | -0.454% |
| 2026-08-06 | 4.2900 | 4.4000 | 4.2900 | 4.3879 | +1.926% | 8,163 | +0.048% |
| 2026-08-05 | 4.4000 | 4.4000 | 4.2200 | 4.3050 | +0.619% | 2,485 | +1.974% |
| 2026-08-04 | 4.3000 | 4.3000 | 4.2123 | 4.2785 | -0.500% | 4,429 | +2.606% |
| 2026-08-03 | 4.2600 | 4.4498 | 4.2200 | 4.3000 | +1.896% | 28,942 | +2.093% |
| 2026-07-31 | 4.2385 | 4.2550 | 4.2200 | 4.2200 | 0.000% | 3,447 | +4.028% |
| 2026-07-30 | 4.1300 | 4.6000 | 4.1300 | 4.2200 | +0.957% | 16,090 | +4.028% |
| 2026-07-29 | 4.1287 | 4.1800 | 4.0700 | 4.1800 | +0.723% | 7,950 | +5.024% |
| 2026-07-28 | 4.1500 | 4.1800 | 4.1385 | 4.1500 | -0.836% | 3,659 | +5.783% |
| 2026-07-27 | 4.2200 | 4.2400 | 4.1600 | 4.1850 | -1.064% | 11,597 | +4.898% |
| 2026-07-24 | 4.2300 | 4.3300 | 4.2300 | 4.2300 | -1.970% | 28,975 | +3.783% |
| 2026-07-23 | 4.3700 | 4.3700 | 4.2200 | 4.3150 | +0.583% | 4,087 | +1.738% |
| 2026-07-22 | 4.2700 | 4.3000 | 4.1500 | 4.2900 | +2.143% | 12,035 | +2.331% |
| 2026-07-21 | 4.3300 | 4.3400 | 4.2000 | 4.2000 | -2.552% | 11,747 | +4.524% |
| 2026-07-20 | 4.3600 | 4.5000 | 4.2400 | 4.3100 | -1.147% | 15,050 | +1.856% |
| 2026-07-17 | 4.3200 | 4.4250 | 4.3000 | 4.3600 | -1.802% | 15,801 | +0.688% |
| 2026-07-16 | 4.6400 | 4.6400 | 4.4230 | 4.4400 | -4.413% | 24,142 | -1.126% |
| 2026-07-15 | 4.5980 | 4.7300 | 4.5001 | 4.6450 | +3.222% | 19,953 | -5.490% |
| 2026-07-14 | 4.5000 | 4.5000 | 4.4550 | 4.5000 | +0.671% | 6,485 | -2.444% |
| 2026-07-13 | 4.3900 | 4.5300 | 4.3101 | 4.4700 | +0.449% | 13,760 | -1.790% |
| 2026-07-10 | 4.3500 | 4.4500 | 4.3200 | 4.4500 | +3.730% | 10,142 | -1.348% |
| 2026-07-09 | 4.1500 | 4.5499 | 4.1500 | 4.2900 | +3.125% | 42,912 | +2.331% |
| 2026-07-08 | 4.0400 | 4.1600 | 4.0200 | 4.1600 | +2.589% | 18,242 | +5.529% |
| 2026-07-07 | 4.0380 | 4.0800 | 3.9500 | 4.0550 | +2.658% | 12,727 | +8.261% |
| 2026-07-06 | 3.8900 | 4.0400 | 3.8900 | 3.9500 | +1.804% | 25,949 | +11.139% |
| 2026-07-02 | 3.9600 | 4.0500 | 3.8800 | 3.8800 | -0.513% | 25,197 | +13.144% |
| 2026-07-01 | 3.8800 | 3.9400 | 3.8300 | 3.9000 | +1.036% | 8,233 | +12.564% |
| 2026-06-30 | 4.0089 | 4.0089 | 3.8500 | 3.8600 | -2.278% | 15,647 | +13.731% |
| 2026-06-29 | 4.0100 | 4.0100 | 3.8100 | 3.9500 | 0.000% | 25,289 | +11.139% |
| 2026-06-26 | 4.1300 | 4.1300 | 3.7500 | 3.9500 | -2.709% | 80,265 | +11.139% |
| 2026-06-25 | 4.0200 | 4.1200 | 3.9200 | 4.0600 | +2.785% | 65,230 | +8.128% |
| 2026-06-24 | 4.1600 | 4.1600 | 3.8800 | 3.9500 | -4.819% | 33,153 | +11.139% |
| 2026-06-23 | 3.9900 | 4.1700 | 3.9900 | 4.1500 | +2.723% | 40,031 | +5.783% |
| 2026-06-22 | 4.0600 | 4.0700 | 3.8750 | 4.0400 | -0.493% | 51,964 | +8.663% |
| 2026-06-18 | 4.1100 | 4.1500 | 4.0500 | 4.0600 | -1.217% | 58,302 | +8.128% |
| 2026-06-17 | 4.1000 | 4.1500 | 4.0620 | 4.1100 | -0.605% | 13,311 | +6.813% |
| 2026-06-16 | 4.2500 | 4.2500 | 4.1100 | 4.1350 | -1.077% | 6,652 | +6.167% |
| 2026-06-15 | 4.4900 | 4.4900 | 4.1500 | 4.1800 | -7.093% | 18,580 | +5.024% |
| 2026-06-12 | 4.4900 | 4.4991 | 4.4900 | 4.4991 | +0.426% | 1,009 | -2.425% |
| 2026-06-11 | 4.3500 | 4.5000 | 4.3500 | 4.4800 | -0.444% | 19,730 | -2.009% |
| 2026-06-10 | 4.3600 | 4.6470 | 4.3220 | 4.5000 | +2.273% | 19,478 | -2.444% |
| 2026-06-09 | 4.5725 | 4.6450 | 4.3200 | 4.4000 | -4.968% | 14,227 | -0.227% |
| 2026-06-08 | 4.7350 | 4.7350 | 4.5200 | 4.6300 | +2.661% | 6,588 | -5.184% |
| 2026-06-05 | 4.6700 | 4.6700 | 4.5000 | 4.5100 | -3.011% | 13,094 | -2.661% |
| 2026-06-04 | 4.6600 | 4.7180 | 4.6300 | 4.6500 | -0.641% | 8,508 | -5.591% |
| 2026-06-03 | 5.1000 | 5.1000 | 4.5100 | 4.6800 | -2.296% | 24,140 | -6.197% |
| 2026-06-02 | 4.8000 | 4.8500 | 4.5500 | 4.7900 | +1.055% | 16,250 | -8.351% |
| 2026-06-01 | 4.7100 | 4.9900 | 4.7100 | 4.7400 | +0.851% | 19,400 | -7.384% |
| 2026-05-29 | 4.7100 | 4.7800 | 4.7000 | 4.7000 | -0.424% | 13,826 | -6.596% |
| 2026-05-28 | 4.7200 | 4.7500 | 4.7200 | 4.7200 | -0.211% | 2,296 | -6.992% |
| 2026-05-27 | 4.7600 | 4.8600 | 4.6900 | 4.7300 | +0.425% | 22,249 | -7.188% |
| 2026-05-26 | 4.7550 | 4.7550 | 4.7000 | 4.7100 | +0.213% | 11,587 | -6.794% |
| 2026-05-22 | 4.7000 | 4.7200 | 4.6900 | 4.7000 | 0.000% | 21,399 | -6.596% |
| 2026-05-21 | 4.7000 | 4.7500 | 4.7000 | 4.7000 | 0.000% | 8,350 | -6.596% |
| 2026-05-20 | 4.7000 | 4.7170 | 4.7000 | 4.7000 | 0.000% | 1,935 | -6.596% |
| 2026-05-19 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | 0.000% | 7,361 | -6.596% |
| 2026-05-18 | 4.5800 | 4.8000 | 4.5755 | 4.7000 | +2.845% | 11,701 | -6.596% |
| 2026-05-15 | 4.5000 | 4.6800 | 4.5000 | 4.5700 | +2.928% | 6,763 | -3.939% |
| 2026-05-14 | 4.5200 | 4.5400 | 4.4400 | 4.4400 | -1.987% | 11,865 | -1.126% |
| 2026-05-13 | 4.5000 | 4.5300 | 4.4600 | 4.5300 | +1.798% | 16,078 | -3.091% |
| 2026-05-12 | 4.5300 | 4.5300 | 4.4500 | 4.4500 | -2.732% | 10,517 | -1.348% |
| 2026-05-11 | 4.7000 | 4.7000 | 4.5600 | 4.5750 | -2.660% | 9,305 | -4.044% |
| 2026-05-08 | 4.6500 | 4.7250 | 4.6100 | 4.7000 | +2.174% | 4,319 | -6.596% |
| 2026-05-07 | 4.5200 | 4.7900 | 4.5200 | 4.6000 | -0.433% | 22,263 | -4.565% |
| 2026-05-06 | 4.6900 | 4.7499 | 4.5600 | 4.6200 | +0.435% | 3,778 | -4.978% |
| 2026-05-05 | 4.5800 | 4.6640 | 4.5600 | 4.6000 | -1.499% | 14,922 | -4.565% |
| 2026-05-04 | 4.6600 | 4.7900 | 4.6000 | 4.6700 | +0.215% | 12,959 | -5.996% |
| 2026-05-01 | 4.7500 | 4.8000 | 4.6600 | 4.6600 | -0.214% | 2,202 | -5.794% |
| 2026-04-30 | 4.6600 | 4.6700 | 4.6600 | 4.6700 | -2.708% | 3,190 | -5.996% |
| 2026-04-29 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | -1.031% | 2,492 | -8.542% |
| 2026-04-28 | 4.9100 | 4.9100 | 4.8100 | 4.8500 | -3.000% | 2,875 | -9.485% |
| 2026-04-27 | 4.6800 | 5.0200 | 4.6800 | 5.0000 | +5.485% | 22,031 | -12.200% |
| 2026-04-24 | 4.6800 | 4.7700 | 4.5400 | 4.7400 | +1.282% | 2,641 | -7.384% |
| 2026-04-23 | 4.7100 | 4.7500 | 4.6100 | 4.6800 | -1.057% | 7,813 | -6.197% |
| 2026-04-22 | 4.4600 | 4.7400 | 4.4500 | 4.7300 | +5.345% | 24,160 | -7.188% |
| 2026-04-21 | 4.5000 | 4.5700 | 4.4700 | 4.4900 | -0.220% | 4,072 | -2.227% |
| 2026-04-20 | 4.5450 | 4.5450 | 4.4999 | 4.4999 | -1.101% | 1,700 | -2.442% |
| 2026-04-17 | 4.4700 | 4.7500 | 4.4500 | 4.5500 | +1.562% | 11,576 | -3.516% |
| 2026-04-16 | 4.4900 | 4.5000 | 4.4800 | 4.4800 | +0.652% | 2,159 | -2.009% |
| 2026-04-15 | 4.5500 | 4.5500 | 4.4510 | 4.4510 | -2.817% | 3,124 | -1.370% |
| 2026-04-14 | 4.6000 | 4.7300 | 4.5800 | 4.5800 | -0.651% | 17,052 | -4.148% |
| 2026-04-13 | 4.5050 | 4.7400 | 4.5000 | 4.6100 | +1.766% | 11,809 | -4.772% |
| 2026-04-10 | 4.4600 | 4.5800 | 4.4500 | 4.5300 | +0.443% | 12,052 | -3.091% |
| 2026-04-09 | 4.5300 | 4.5900 | 4.5000 | 4.5100 | -1.636% | 2,913 | -2.661% |
| 2026-04-08 | 4.4400 | 4.5850 | 4.3900 | 4.5850 | +3.219% | 22,567 | -4.253% |
| 2026-04-07 | 4.4050 | 4.4700 | 4.3900 | 4.4420 | -0.626% | 5,669 | -1.171% |
| 2026-04-06 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | +0.224% | 2,709 | -1.790% |
| 2026-04-02 | 4.4200 | 4.4600 | 4.3917 | 4.4600 | +0.905% | 11,230 | -1.570% |
| 2026-04-01 | 4.1800 | 4.4900 | 4.1800 | 4.4200 | +3.814% | 21,281 | -0.679% |
| 2026-03-31 | 4.2863 | 4.4800 | 4.2576 | 4.2576 | -2.124% | 14,555 | +3.110% |
| 2026-03-30 | 4.5100 | 4.5400 | 4.3300 | 4.3500 | -4.396% | 7,282 | +0.920% |
| 2026-03-27 | 4.4900 | 4.7500 | 4.4206 | 4.5500 | +1.111% | 28,221 | -3.516% |
| 2026-03-26 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | +4.167% | 21,928 | -2.444% |
| 2026-03-25 | 4.5300 | 4.7250 | 4.3000 | 4.3200 | -4.000% | 23,253 | +1.620% |
| 2026-03-24 | 4.6300 | 4.8100 | 4.5000 | 4.5000 | -3.226% | 25,903 | -2.444% |
| 2026-03-23 | 5.1500 | 5.1500 | 4.5000 | 4.6500 | -11.090% | 51,837 | -5.591% |
| 2026-03-20 | 4.8101 | 5.5000 | 4.8101 | 5.2300 | +10.805% | 40,288 | -16.061% |
| 2026-03-19 | 4.5780 | 4.8800 | 4.5601 | 4.7200 | +3.509% | 13,279 | -6.992% |
| 2026-03-18 | 4.5000 | 4.6700 | 4.4400 | 4.5600 | +1.559% | 25,639 | -3.728% |
| 2026-03-17 | 4.4300 | 4.5100 | 4.4300 | 4.4900 | +1.354% | 13,819 | -2.227% |
| 2026-03-16 | 4.4110 | 4.4800 | 4.4110 | 4.4300 | +0.226% | 4,352 | -0.903% |
| 2026-03-13 | 4.5000 | 4.5000 | 4.4001 | 4.4200 | -1.778% | 4,616 | -0.679% |
| 2026-03-12 | 4.4999 | 4.6000 | 4.3600 | 4.5000 | +0.446% | 24,979 | -2.444% |
| 2026-03-11 | 4.4900 | 4.4900 | 4.4000 | 4.4800 | +3.944% | 8,415 | -2.009% |
| 2026-03-10 | 4.2700 | 4.5000 | 4.2700 | 4.3100 | +1.412% | 9,580 | +1.856% |
| 2026-03-09 | 4.5000 | 4.5000 | 4.2190 | 4.2500 | -7.609% | 16,817 | +3.294% |
| 2026-03-06 | 4.5100 | 4.6530 | 4.4700 | 4.6000 | +1.996% | 3,689 | -4.565% |
| 2026-03-05 | 4.5300 | 4.7900 | 4.5000 | 4.5100 | -0.442% | 25,652 | -2.661% |
| 2026-03-04 | 4.7000 | 4.8000 | 4.5300 | 4.5300 | -3.822% | 9,336 | -3.091% |
| 2026-03-03 | 4.8100 | 4.8126 | 4.5800 | 4.7100 | -4.073% | 18,755 | -6.794% |
| 2026-03-02 | 4.6200 | 4.9900 | 4.6200 | 4.9100 | +8.628% | 18,304 | -10.591% |
| 2026-02-27 | 4.6250 | 4.7300 | 4.5200 | 4.5200 | 0.000% | 9,877 | -2.876% |
| 2026-02-26 | 4.5200 | 4.6400 | 4.5000 | 4.5200 | -0.221% | 3,891 | -2.876% |
| 2026-02-25 | 4.5700 | 4.6200 | 4.5200 | 4.5300 | 0.000% | 3,128 | -3.091% |
| 2026-02-24 | 4.5500 | 4.6700 | 4.5100 | 4.5300 | +0.443% | 4,243 | -3.091% |
| 2026-02-23 | 4.5200 | 4.8500 | 4.5000 | 4.5100 | +0.222% | 16,546 | -2.661% |
| 2026-02-20 | 4.4436 | 4.5680 | 4.4200 | 4.5000 | +0.446% | 3,851 | -2.444% |
| 2026-02-19 | 4.4400 | 4.6000 | 4.4400 | 4.4800 | -0.665% | 6,907 | -2.009% |
| 2026-02-18 | 4.4700 | 4.6300 | 4.4501 | 4.5100 | 0.000% | 7,068 | -2.661% |
| 2026-02-17 | 4.4200 | 4.5800 | 4.4101 | 4.5100 | +1.121% | 24,294 | -2.661% |
| 2026-02-13 | 4.4200 | 4.6100 | 4.4200 | 4.4600 | +0.905% | 1,911 | -1.570% |
| 2026-02-12 | 4.4300 | 4.4800 | 4.4200 | 4.4200 | -0.897% | 3,904 | -0.679% |
| 2026-02-11 | 4.5000 | 4.8400 | 4.4100 | 4.4600 | +0.450% | 8,448 | -1.570% |
| 2026-02-10 | 4.7275 | 4.7340 | 4.4400 | 4.4400 | +0.452% | 44,656 | -1.126% |
| 2026-02-09 | 4.3500 | 4.5350 | 4.3500 | 4.4200 | +2.315% | 17,392 | -0.679% |
| 2026-02-06 | 4.4200 | 4.4600 | 4.3000 | 4.3200 | +1.408% | 11,347 | +1.620% |
| 2026-02-05 | 4.3200 | 4.5500 | 4.2600 | 4.2600 | -1.617% | 9,808 | +3.052% |
| 2026-02-04 | 4.4300 | 4.6100 | 4.1300 | 4.3300 | -1.591% | 15,644 | +1.386% |
| 2026-02-03 | 4.5600 | 4.5600 | 4.3100 | 4.4000 | -3.084% | 11,718 | -0.227% |
| 2026-02-02 | 4.8500 | 4.8500 | 4.5300 | 4.5400 | -2.991% | 12,182 | -3.304% |
| 2026-01-30 | 4.6300 | 4.8500 | 4.6200 | 4.6800 | +1.518% | 7,342 | -6.197% |
| 2026-01-29 | 4.8100 | 4.8400 | 4.6100 | 4.6100 | -2.123% | 7,902 | -4.772% |
| 2026-01-28 | 4.7800 | 4.8500 | 4.6600 | 4.7100 | -0.423% | 15,621 | -6.794% |
| 2026-01-27 | 4.7800 | 4.7882 | 4.6300 | 4.7300 | +3.275% | 10,316 | -7.188% |
| 2026-01-26 | 4.7600 | 4.8400 | 4.5800 | 4.5800 | -4.979% | 14,120 | -4.148% |
| 2026-01-23 | 4.7300 | 4.9900 | 4.7300 | 4.8200 | +1.903% | 8,935 | -8.921% |
| 2026-01-22 | 4.8400 | 4.9200 | 4.7200 | 4.7300 | +0.212% | 6,884 | -7.188% |
| 2026-01-21 | 4.8550 | 4.8550 | 4.7200 | 4.7200 | +0.212% | 4,639 | -6.992% |
| 2026-01-20 | 5.0000 | 5.0000 | 4.7100 | 4.7100 | -6.362% | 27,940 | -6.794% |
| 2026-01-16 | 4.9900 | 5.1000 | 4.9900 | 5.0300 | +0.199% | 6,519 | -12.724% |
| 2026-01-15 | 5.0000 | 5.1500 | 4.9900 | 5.0200 | +0.400% | 5,387 | -12.550% |
| 2026-01-14 | 4.9100 | 5.1270 | 4.9100 | 5.0000 | +3.734% | 33,289 | -12.200% |
| 2026-01-13 | 4.6599 | 4.8500 | 4.5900 | 4.8200 | +3.433% | 11,443 | -8.921% |
| 2026-01-12 | 4.8500 | 4.9520 | 4.6600 | 4.6600 | -3.918% | 11,602 | -5.794% |
| 2026-01-09 | 4.8000 | 4.9900 | 4.8000 | 4.8500 | +1.042% | 15,141 | -9.485% |
| 2026-01-08 | 4.7500 | 4.8700 | 4.7100 | 4.8000 | +2.128% | 12,057 | -8.542% |
| 2026-01-07 | 4.6500 | 4.7999 | 4.5600 | 4.7000 | +2.397% | 19,335 | -6.596% |
| 2026-01-06 | 4.7600 | 4.8300 | 4.5600 | 4.5900 | -3.368% | 22,847 | -4.357% |
| 2026-01-05 | 4.6500 | 4.7891 | 4.5492 | 4.7500 | +5.791% | 8,508 | -7.579% |
| 2026-01-02 | 4.4000 | 4.5650 | 4.4000 | 4.4900 | +2.045% | 11,947 | -2.227% |
| 2025-12-31 | 4.3700 | 4.5240 | 4.3471 | 4.4000 | +2.326% | 4,044 | -0.227% |
| 2025-12-30 | 4.4000 | 4.4900 | 4.3000 | 4.3000 | -2.273% | 31,709 | +2.093% |
| 2025-12-29 | 4.1000 | 4.4450 | 4.0600 | 4.4000 | +8.108% | 30,287 | -0.227% |
| 2025-12-26 | 4.3200 | 4.5856 | 4.0060 | 4.0700 | -6.005% | 27,055 | +7.862% |
| 2025-12-24 | 4.3500 | 4.3500 | 4.2500 | 4.3300 | +0.698% | 2,136 | +1.386% |
| 2025-12-23 | 4.4200 | 4.4200 | 4.2800 | 4.3000 | -2.825% | 6,145 | +2.093% |
| 2025-12-22 | 4.6352 | 4.6352 | 4.4250 | 4.4250 | +3.873% | 5,119 | -0.791% |
| 2025-12-19 | 4.7000 | 4.7400 | 4.2400 | 4.2600 | -8.974% | 25,329 | +3.052% |
| 2025-12-18 | 4.6500 | 4.7400 | 4.5000 | 4.6800 | +0.971% | 13,114 | -6.197% |
| 2025-12-17 | 4.5400 | 4.7866 | 4.1550 | 4.6350 | +2.205% | 85,102 | -5.286% |
| 2025-12-16 | 4.3300 | 4.6000 | 4.0800 | 4.5350 | +4.014% | 53,865 | -3.197% |
| 2025-12-15 | 4.4500 | 4.6106 | 4.3600 | 4.3600 | -2.022% | 26,598 | +0.688% |
| 2025-12-12 | 4.6100 | 4.7500 | 4.4460 | 4.4500 | -3.471% | 15,004 | -1.348% |
| 2025-12-11 | 4.6200 | 4.6900 | 4.5418 | 4.6100 | 0.000% | 11,680 | -4.772% |
| 2025-12-10 | 4.7700 | 4.7800 | 4.5200 | 4.6100 | -2.743% | 15,765 | -4.772% |
| 2025-12-09 | 4.7400 | 4.9100 | 4.7300 | 4.7400 | -0.837% | 13,854 | -7.384% |
| 2025-12-08 | 4.7700 | 4.8737 | 4.7100 | 4.7800 | -0.417% | 44,532 | -8.159% |
| 2025-12-05 | 4.7300 | 4.9200 | 4.7000 | 4.8000 | +1.480% | 89,911 | -8.542% |
| 2025-12-04 | 4.7700 | 4.8900 | 4.7000 | 4.7300 | -1.458% | 43,758 | -7.188% |
| 2025-12-03 | 4.7700 | 4.9200 | 4.6850 | 4.8000 | +1.053% | 17,922 | -8.542% |
| 2025-12-02 | 4.7800 | 4.8852 | 4.7000 | 4.7500 | 0.000% | 21,317 | -7.579% |
| 2025-12-01 | 4.7100 | 4.9100 | 4.7000 | 4.7500 | +1.064% | 18,731 | -7.579% |
| 2025-11-28 | 4.6000 | 4.7300 | 4.6000 | 4.7000 | +2.845% | 9,264 | -6.596% |
| 2025-11-26 | 4.5900 | 4.7100 | 4.5150 | 4.5700 | -1.509% | 8,861 | -3.939% |
| 2025-11-25 | 4.4800 | 4.6850 | 4.4800 | 4.6400 | +1.754% | 12,209 | -5.388% |
| 2025-11-24 | 4.8500 | 4.8500 | 4.2500 | 4.5600 | -6.366% | 85,273 | -3.728% |
| 2025-11-21 | 5.0000 | 5.0558 | 4.4500 | 4.8700 | -4.322% | 145,898 | -9.856% |
| 2025-11-20 | 5.1901 | 5.1901 | 4.9000 | 5.0900 | -1.357% | 21,112 | -13.752% |
| 2025-11-19 | 4.8100 | 5.2450 | 4.8100 | 5.1600 | +5.738% | 79,658 | -14.922% |
| 2025-11-18 | 4.8000 | 4.9700 | 4.7000 | 4.8800 | +1.350% | 39,872 | -10.041% |
| 2025-11-17 | 4.9300 | 5.1900 | 4.6400 | 4.8150 | -2.333% | 38,572 | -8.827% |
| 2025-11-14 | 4.6500 | 4.9300 | 4.6500 | 4.9300 | +7.407% | 15,713 | -10.953% |
| 2025-11-13 | 4.9600 | 4.9600 | 4.5700 | 4.5900 | -8.200% | 32,146 | -4.357% |
| 2025-11-12 | 5.0600 | 5.1100 | 4.6825 | 5.0000 | -2.153% | 36,443 | -12.200% |
| 2025-11-11 | 5.2000 | 5.2100 | 5.0100 | 5.1100 | -2.667% | 20,774 | -14.090% |
| 2025-11-10 | 5.2400 | 5.4000 | 4.9324 | 5.2500 | -0.756% | 40,795 | -16.381% |
| 2025-11-07 | 5.3500 | 5.6900 | 5.1600 | 5.2900 | -1.490% | 45,670 | -17.013% |
| 2025-11-06 | 5.5000 | 5.6850 | 5.1300 | 5.3700 | -1.828% | 74,308 | -18.250% |
| 2025-11-05 | 5.8200 | 6.0900 | 5.3900 | 5.4700 | -6.973% | 45,950 | -19.744% |
| 2025-11-04 | 5.7100 | 6.1900 | 5.7100 | 5.8800 | +0.513% | 55,265 | -25.340% |
| 2025-11-03 | 5.8700 | 6.1499 | 5.5800 | 5.8500 | -0.510% | 69,302 | -24.957% |
| 2025-10-31 | 6.0100 | 6.2200 | 5.7200 | 5.8800 | -1.176% | 70,486 | -25.340% |
| 2025-10-30 | 6.8000 | 6.8100 | 5.8200 | 5.9500 | -12.242% | 113,726 | -26.218% |
| 2025-10-29 | 6.3900 | 7.1000 | 6.3000 | 6.7800 | +8.654% | 246,360 | -35.251% |
| 2025-10-28 | 5.5800 | 6.5300 | 5.5800 | 6.2400 | +12.029% | 176,483 | -29.647% |
| 2025-10-27 | 5.2300 | 5.7800 | 5.1900 | 5.5700 | +9.862% | 139,478 | -21.185% |
| 2025-10-24 | 5.0400 | 5.1100 | 4.9000 | 5.0700 | +4.321% | 56,871 | -13.412% |
| 2025-10-23 | 5.0400 | 5.1450 | 4.7500 | 4.8600 | 0.000% | 83,704 | -9.671% |
| 2025-10-22 | 4.8700 | 5.3600 | 4.5842 | 4.8600 | +1.674% | 195,171 | -9.671% |
| 2025-10-21 | 4.1000 | 5.9400 | 4.1000 | 4.7800 | +19.799% | 1,582,869 | -8.159% |
| 2025-10-20 | 3.5000 | 4.0774 | 3.4501 | 3.9900 | +12.394% | 87,309 | +10.025% |
| 2025-10-17 | 3.5400 | 3.6500 | 3.3535 | 3.5500 | -1.389% | 63,430 | +23.662% |
| 2025-10-16 | 3.6700 | 3.7807 | 3.5100 | 3.6000 | -1.907% | 37,990 | +21.944% |
| 2025-10-15 | 3.8000 | 3.8500 | 3.6100 | 3.6700 | -1.872% | 13,103 | +19.619% |
| 2025-10-14 | 3.6500 | 3.9359 | 3.6100 | 3.7400 | +1.907% | 52,402 | +17.380% |
| 2025-10-13 | 3.6700 | 3.9586 | 3.5900 | 3.6700 | -1.609% | 31,825 | +19.619% |
| 2025-10-10 | 3.9900 | 4.0060 | 3.5800 | 3.7300 | -6.516% | 30,026 | +17.694% |
| 2025-10-09 | 4.0000 | 4.0300 | 3.8100 | 3.9900 | +0.758% | 19,360 | +10.025% |
| 2025-10-08 | 3.9500 | 4.1058 | 3.8700 | 3.9600 | -0.252% | 29,573 | +10.859% |
| 2025-10-07 | 4.2300 | 4.2800 | 3.8700 | 3.9700 | -7.889% | 91,213 | +10.579% |
| 2025-10-06 | 3.5500 | 4.3700 | 3.5000 | 4.3100 | +30.211% | 146,647 | +1.856% |
| 2025-10-03 | 4.0600 | 4.1950 | 3.2700 | 3.3100 | -18.171% | 182,637 | +32.628% |
| 2025-10-02 | 4.1600 | 4.3450 | 4.0000 | 4.0450 | -3.919% | 103,664 | +8.529% |
| 2025-10-01 | 4.2200 | 4.4850 | 4.0500 | 4.2100 | -0.941% | 129,876 | +4.276% |
| 2025-09-30 | 4.1400 | 4.4000 | 4.0350 | 4.2500 | +2.657% | 93,231 | +3.294% |
| 2025-09-29 | 4.0200 | 4.4700 | 4.0200 | 4.1400 | +2.349% | 141,010 | +6.039% |
| 2025-09-26 | 4.4600 | 4.5886 | 3.8200 | 4.0450 | -8.691% | 124,804 | +8.529% |
| 2025-09-25 | 4.8100 | 4.8100 | 4.2000 | 4.4300 | -9.592% | 131,027 | -0.903% |
| 2025-09-24 | 4.7400 | 4.9300 | 4.5800 | 4.9000 | +3.814% | 120,946 | -10.408% |
| 2025-09-23 | 4.5300 | 4.8800 | 4.5300 | 4.7200 | +2.832% | 144,822 | -6.992% |
| 2025-09-22 | 4.9700 | 5.0500 | 4.4200 | 4.5900 | -6.897% | 116,992 | -4.357% |
| 2025-09-19 | 5.1200 | 5.2100 | 4.9000 | 4.9300 | -5.192% | 99,612 | -10.953% |
| 2025-09-18 | 5.4000 | 5.4000 | 5.0600 | 5.2000 | +0.580% | 88,467 | -15.577% |
| 2025-09-17 | 5.3500 | 5.4600 | 5.0800 | 5.1700 | -4.259% | 108,704 | -15.087% |
| 2025-09-16 | 5.3000 | 5.4600 | 5.1400 | 5.4000 | +4.247% | 62,953 | -18.704% |
| 2025-09-15 | 5.5500 | 5.5500 | 5.1500 | 5.1800 | -7.002% | 113,845 | -15.251% |
| 2025-09-12 | 5.6800 | 5.7500 | 5.4000 | 5.5700 | -1.937% | 83,737 | -21.185% |
| 2025-09-11 | 5.5000 | 5.8165 | 5.4000 | 5.6800 | +2.899% | 120,586 | -22.711% |
| 2025-09-10 | 5.6300 | 5.7700 | 5.4200 | 5.5200 | -1.604% | 88,082 | -20.471% |
| 2025-09-09 | 5.6700 | 5.8800 | 5.5000 | 5.6100 | -1.058% | 81,618 | -21.747% |
| 2025-09-08 | 5.7800 | 5.7900 | 5.5050 | 5.6700 | -1.391% | 82,222 | -22.575% |
| 2025-09-05 | 5.5400 | 5.7600 | 5.3900 | 5.7500 | +4.927% | 137,153 | -23.652% |
| 2025-09-04 | 6.1635 | 6.1635 | 5.4000 | 5.4800 | -9.272% | 190,015 | -19.891% |
| 2025-09-03 | 6.2581 | 6.2971 | 5.9600 | 6.0400 | -2.894% | 135,515 | -27.318% |
| 2025-09-02 | 6.4800 | 6.4900 | 6.0300 | 6.2200 | -3.191% | 121,884 | -29.421% |
| 2025-08-29 | 6.2480 | 6.5000 | 6.0200 | 6.4250 | +4.642% | 113,309 | -31.673% |
| 2025-08-28 | 6.4500 | 6.6869 | 6.0100 | 6.1400 | -3.611% | 128,742 | -28.502% |
| 2025-08-27 | 6.8000 | 6.8013 | 6.3000 | 6.3700 | -5.839% | 122,250 | -31.083% |
| 2025-08-26 | 6.3600 | 6.8400 | 6.3600 | 6.7650 | +4.077% | 96,393 | -35.107% |
| 2025-08-25 | 6.2000 | 6.6400 | 6.1400 | 6.5000 | +5.348% | 116,927 | -32.462% |
| 2025-08-22 | 6.5400 | 6.8158 | 6.0800 | 6.1700 | -7.773% | 161,785 | -28.849% |
| 2025-08-21 | 6.6851 | 6.9672 | 6.5775 | 6.6900 | -0.742% | 108,115 | -34.380% |
| 2025-08-20 | 6.7600 | 6.8400 | 6.3000 | 6.7400 | +1.049% | 99,043 | -34.866% |
| 2025-08-19 | 6.9900 | 7.2400 | 6.5500 | 6.6700 | -4.441% | 126,301 | -34.183% |
| 2025-08-18 | 6.8700 | 6.9800 | 6.7850 | 6.9800 | +1.749% | 81,744 | -37.106% |
| 2025-08-15 | 6.9700 | 6.9700 | 6.7700 | 6.8600 | -0.724% | 85,803 | -36.006% |
| 2025-08-14 | 7.4000 | 7.4000 | 6.7350 | 6.9100 | -3.760% | 108,382 | -36.469% |
| 2025-08-13 | 7.4000 | 7.4550 | 6.9850 | 7.1800 | -1.778% | 108,185 | -38.858% |
| 2025-08-12 | 7.2600 | 7.4999 | 7.2400 | 7.3100 | +0.828% | 99,487 | -39.945% |
| 2025-08-11 | 7.0100 | 7.5000 | 7.0100 | 7.2500 | +4.167% | 137,743 | -39.448% |
| 2025-08-08 | 7.4400 | 7.6950 | 6.9000 | 6.9600 | -6.452% | 66,237 | -36.925% |
| 2025-08-07 | 7.0999 | 7.5000 | 7.0300 | 7.4400 | +7.983% | 86,280 | -40.995% |
| 2025-08-06 | 6.9600 | 6.9600 | 6.7150 | 6.8900 | +1.324% | 77,028 | -36.284% |
| 2025-08-05 | 6.9200 | 7.0000 | 6.6000 | 6.8000 | +2.410% | 52,042 | -35.441% |
| 2025-08-04 | 6.8500 | 7.0900 | 6.6000 | 6.6400 | -2.639% | 41,261 | -33.886% |
| 2025-08-01 | 7.1900 | 7.2950 | 6.7600 | 6.8200 | -5.409% | 59,185 | -35.630% |
| 2025-07-31 | 7.5600 | 7.6950 | 7.0600 | 7.2100 | -3.351% | 85,211 | -39.112% |
| 2025-07-30 | 7.7000 | 7.8900 | 7.3300 | 7.4600 | -3.117% | 80,282 | -41.153% |
| 2025-07-29 | 7.4000 | 7.7900 | 7.1601 | 7.7000 | +2.122% | 70,241 | -42.987% |
| 2025-07-28 | 7.0500 | 7.5450 | 6.8800 | 7.5400 | +6.950% | 78,121 | -41.777% |
| 2025-07-25 | 7.2600 | 7.5000 | 6.9100 | 7.0500 | -1.811% | 109,267 | -37.730% |
| 2025-07-24 | 6.9200 | 7.2999 | 6.6601 | 7.1800 | +8.623% | 92,231 | -38.858% |
| 2025-07-23 | 6.5200 | 6.7000 | 6.4200 | 6.6100 | +3.931% | 123,997 | -33.585% |
| 2025-07-22 | 6.3000 | 6.5200 | 6.1700 | 6.3600 | +3.079% | 116,103 | -30.975% |
| 2025-07-21 | 7.0500 | 7.1399 | 5.6850 | 6.1700 | -11.223% | 165,663 | -28.849% |
| 2025-07-18 | 6.9600 | 6.9600 | 6.8100 | 6.9500 | +1.312% | 50,696 | -36.835% |
| 2025-07-17 | 6.6405 | 6.9000 | 6.5637 | 6.8600 | +2.695% | 48,418 | -36.006% |
| 2025-07-16 | 6.8000 | 6.8000 | 6.6000 | 6.6800 | -0.447% | 72,059 | -34.281% |
| 2025-07-15 | 6.7600 | 6.8667 | 6.4200 | 6.7100 | +1.207% | 122,522 | -34.575% |
| 2025-07-14 | 6.7500 | 6.8800 | 6.6100 | 6.6300 | -2.212% | 53,616 | -33.786% |
| 2025-07-11 | 7.2100 | 7.2100 | 6.7000 | 6.7800 | -4.237% | 54,766 | -35.251% |
| 2025-07-10 | 7.0700 | 7.1300 | 6.6984 | 7.0800 | +3.057% | 46,600 | -37.994% |
| 2025-07-09 | 7.3000 | 7.3900 | 6.5600 | 6.8700 | -5.761% | 75,894 | -36.099% |
| 2025-07-08 | 6.9100 | 7.3350 | 6.9100 | 7.2900 | +3.258% | 53,130 | -39.781% |
| 2025-07-07 | 6.9700 | 7.4930 | 6.7300 | 7.0600 | +0.857% | 110,598 | -37.819% |
| 2025-07-03 | 7.0600 | 7.0700 | 6.7000 | 7.0000 | +2.115% | 7,081 | -37.286% |
| 2025-07-02 | 7.1750 | 7.2000 | 6.7266 | 6.8550 | +3.083% | 25,571 | -35.959% |
| 2025-07-01 | 6.7600 | 7.1100 | 6.5400 | 6.6500 | -1.189% | 39,857 | -33.985% |
| 2025-06-30 | 7.2200 | 7.3100 | 6.5000 | 6.7300 | -6.916% | 53,511 | -34.770% |
| 2025-06-27 | 7.2564 | 7.3800 | 6.8900 | 7.2300 | +1.403% | 27,912 | -39.281% |
| 2025-06-26 | 7.0500 | 7.4200 | 6.3537 | 7.1300 | +10.031% | 45,660 | -38.429% |
| 2025-06-25 | 7.0800 | 7.5000 | 6.4800 | 6.4800 | -15.405% | 106,742 | -32.253% |
| 2025-06-24 | 7.2000 | 7.9200 | 7.2000 | 7.6600 | +3.794% | 21,515 | -42.689% |
| 2025-06-23 | 8.1000 | 8.1554 | 7.2100 | 7.3800 | -8.550% | 59,398 | -40.515% |
| 2025-06-20 | 7.6300 | 8.2100 | 7.3100 | 8.0700 | +3.395% | 120,496 | -45.601% |
| 2025-06-18 | 7.5500 | 8.2400 | 7.3000 | 7.8050 | +4.067% | 79,155 | -43.754% |
| 2025-06-17 | 7.1000 | 7.5600 | 6.9500 | 7.5000 | +10.294% | 85,620 | -41.467% |
| 2025-06-16 | 6.9000 | 7.0300 | 6.6800 | 6.8000 | +0.295% | 37,227 | -35.441% |
| 2025-06-13 | 7.0600 | 7.3400 | 6.7800 | 6.7800 | -3.966% | 62,506 | -35.251% |
| 2025-06-12 | 7.3600 | 7.3600 | 6.8165 | 7.0600 | -0.141% | 26,333 | -37.819% |
| 2025-06-11 | 6.8700 | 7.4299 | 6.8300 | 7.0700 | +5.052% | 21,354 | -37.907% |
| 2025-06-10 | 7.0800 | 8.0700 | 6.0923 | 6.7300 | -5.874% | 205,577 | -34.770% |
| 2025-06-09 | 8.5500 | 8.6000 | 7.0000 | 7.1500 | -13.855% | 159,389 | -38.601% |
| 2025-06-06 | 8.8000 | 8.8178 | 8.1000 | 8.3000 | -4.046% | 72,269 | -47.108% |
| 2025-06-05 | 8.9500 | 9.1000 | 8.5081 | 8.6500 | -2.480% | 95,098 | -49.249% |
| 2025-06-04 | 8.9000 | 9.0250 | 8.7000 | 8.8700 | -0.449% | 74,163 | -50.507% |
| 2025-06-03 | 9.0000 | 9.1000 | 8.8100 | 8.9100 | +1.596% | 148,164 | -50.730% |
| 2025-06-02 | 8.8100 | 9.2500 | 8.4500 | 8.7700 | +3.055% | 137,016 | -49.943% |
| 2025-05-30 | 8.9000 | 9.0000 | 8.3000 | 8.5100 | -5.022% | 117,385 | -48.414% |
| 2025-05-29 | 9.4650 | 9.4650 | 8.5000 | 8.9600 | -2.343% | 106,021 | -51.004% |
| 2025-05-28 | 8.4700 | 9.8600 | 8.4700 | 9.1750 | +8.709% | 326,966 | -52.153% |
| 2025-05-27 | 8.8400 | 9.1000 | 8.2600 | 8.4400 | -3.100% | 101,948 | -47.986% |
| 2025-05-23 | 8.4000 | 9.1900 | 8.4000 | 8.7100 | -2.790% | 130,618 | -49.598% |
| 2025-05-22 | 8.1900 | 9.0700 | 8.1900 | 8.9600 | +11.582% | 170,316 | -51.004% |
| 2025-05-21 | 8.8500 | 9.0499 | 8.0300 | 8.0300 | -8.333% | 112,554 | -45.330% |
| 2025-05-20 | 8.9000 | 9.5699 | 8.6400 | 8.7600 | -1.573% | 175,742 | -49.886% |
| 2025-05-19 | 7.7000 | 9.4200 | 7.7000 | 8.9000 | +13.088% | 314,906 | -50.674% |
| 2025-05-16 | 7.7000 | 8.1886 | 7.6100 | 7.8700 | +1.680% | 163,817 | -44.219% |
| 2025-05-15 | 8.0000 | 8.2000 | 7.4884 | 7.7400 | -1.901% | 74,728 | -43.282% |
| 2025-05-14 | 8.0600 | 8.4500 | 7.2000 | 7.8900 | +5.060% | 374,648 | -44.360% |
| 2025-05-13 | 8.0000 | 9.2299 | 6.7100 | 7.5100 | 0.000% | 1,861,553 | -41.545% |