OPENW
Opendoor Technologies Inc Series K Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant
stockNASDAQWarrant
At CloseOct 2, 2026 2:24:32 PM EDT
0.12USD+0.750%(0.00)83,291
Pre-marketOct 2, 2026 8:57:30 AM EDT
0.132USD+10.000%(+0.012)
OPENW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 83,291 | 0.000% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 232,827 | 0.000% |
| 2026-09-30 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 0.000% | 201,656 | 0.000% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 190,794 | 0.000% |
| 2026-09-25 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 129,681 | -7.692% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 148,205 | 0.000% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | +8.333% | 921,826 | -7.692% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 209,993 | 0.000% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 137,538 | -7.692% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 867,181 | 0.000% |
| 2026-09-15 | 0.1600 | 0.1700 | 0.1400 | 0.1400 | -6.667% | 423,956 | -14.286% |
| 2026-09-14 | 0.1300 | 0.3000 | 0.1300 | 0.1500 | +25.000% | 8,130,863 | -20.000% |
| 2026-09-11 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -6.177% | 243,311 | 0.000% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1279 | 0.1279 | -8.643% | 1,063,169 | -6.177% |
| 2026-09-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 109,689 | -14.286% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 438,254 | -14.286% |
| 2026-09-04 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -16.667% | 356,118 | -20.000% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -5.263% | 413,442 | -33.333% |
| 2026-09-01 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | -9.524% | 303,608 | -36.842% |
| 2026-08-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 177,047 | -42.857% |
| 2026-08-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 231,588 | -42.857% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 108,704 | -40.000% |
| 2026-08-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 294,815 | -36.842% |
| 2026-08-19 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +10.526% | 624,587 | -42.857% |
| 2026-08-18 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -7.407% | 402,573 | -36.842% |
| 2026-08-12 | 0.2052 | 0.2052 | 0.2052 | 0.2052 | -6.727% | 146,013 | -41.520% |
| 2026-08-10 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.000% | 112,568 | -45.455% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.000% | 332,858 | -45.455% |
| 2026-08-06 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -18.519% | 635,598 | -45.455% |
| 2026-08-05 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | -34.146% | 1,842,643 | -55.556% |
| 2026-08-04 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | +13.889% | 219,701 | -70.732% |
| 2026-08-03 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.790% | 374,416 | -66.667% |
| 2026-07-31 | 0.3100 | 0.3279 | 0.3100 | 0.3279 | +26.115% | 143,198 | -63.403% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 227,513 | -53.846% |
| 2026-07-28 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | -12.121% | 399,288 | -58.621% |
| 2026-07-23 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.861% | 363,017 | -63.636% |
| 2026-07-22 | 0.3800 | 0.3800 | 0.3800 | 0.3831 | -1.769% | 65,811 | -68.677% |
| 2026-07-21 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 103,961 | -69.231% |
| 2026-07-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 201,099 | -70.000% |
| 2026-07-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 188,198 | -71.429% |
| 2026-07-14 | 0.4500 | 0.4500 | 0.4000 | 0.4200 | 0.000% | 228,300 | -71.429% |
| 2026-07-13 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 123,358 | -71.429% |
| 2026-07-09 | 0.4500 | 0.5200 | 0.4500 | 0.4800 | +11.628% | 380,927 | -75.000% |
| 2026-07-08 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | -4.444% | 181,878 | -72.093% |
| 2026-07-07 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -6.250% | 243,354 | -73.333% |
| 2026-07-06 | 0.4900 | 0.5200 | 0.4800 | 0.4800 | +4.348% | 219,080 | -75.000% |
| 2026-07-02 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | -9.804% | 137,793 | -73.913% |
| 2026-07-01 | 0.4900 | 0.5500 | 0.4900 | 0.5100 | +3.030% | 213,508 | -76.471% |
| 2026-06-30 | 0.4900 | 0.5100 | 0.4900 | 0.4950 | -5.172% | 157,869 | -75.758% |
| 2026-06-29 | 0.4100 | 0.5220 | 0.4100 | 0.5220 | +33.401% | 1,032,458 | -77.011% |
| 2026-06-26 | 0.3900 | 0.4000 | 0.3700 | 0.3913 | +1.111% | 112,753 | -69.333% |
| 2026-06-25 | 0.4000 | 0.4200 | 0.3800 | 0.3870 | -3.250% | 190,246 | -68.992% |
| 2026-06-24 | 0.4200 | 0.4700 | 0.4000 | 0.4000 | +5.263% | 726,893 | -70.000% |
| 2026-06-23 | 0.4600 | 0.4600 | 0.3796 | 0.3800 | -24.871% | 1,090,121 | -68.421% |
| 2026-06-18 | 0.5100 | 0.5100 | 0.4900 | 0.5058 | +3.014% | 181,171 | -76.275% |
| 2026-06-17 | 0.5500 | 0.5500 | 0.4910 | 0.4910 | -9.057% | 312,138 | -75.560% |
| 2026-06-16 | 0.5500 | 0.5900 | 0.5399 | 0.5399 | -0.019% | 267,012 | -77.774% |
| 2026-06-15 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | +5.882% | 252,945 | -77.778% |
| 2026-06-12 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | -8.929% | 235,023 | -76.471% |
| 2026-06-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +8.738% | 193,673 | -78.571% |
| 2026-06-10 | 0.5400 | 0.5400 | 0.5150 | 0.5150 | -1.019% | 200,301 | -76.699% |
| 2026-06-09 | 0.5300 | 0.5300 | 0.5203 | 0.5203 | +2.020% | 337,199 | -76.936% |
| 2026-06-08 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -15.000% | 308,883 | -76.471% |
| 2026-06-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 380,126 | -80.000% |
| 2026-06-04 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -4.346% | 180,455 | -81.818% |
| 2026-06-03 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | -12.659% | 874,212 | -82.608% |
| 2026-06-02 | 0.7400 | 0.8300 | 0.7400 | 0.7900 | +12.857% | 827,016 | -84.810% |
| 2026-06-01 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +4.478% | 451,159 | -82.857% |
| 2026-05-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 445,452 | -82.090% |
| 2026-05-28 | 0.5900 | 0.7000 | 0.5900 | 0.6900 | +23.214% | 594,711 | -82.609% |
| 2026-05-27 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | +7.218% | 620,447 | -78.571% |
| 2026-05-26 | 0.5700 | 0.5700 | 0.5223 | 0.5223 | -6.732% | 278,513 | -77.025% |
| 2026-05-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.156% | 165,588 | -78.571% |
| 2026-05-21 | 0.5500 | 0.5500 | 0.5536 | 0.5536 | +16.156% | 202,995 | -78.324% |
| 2026-05-19 | 0.4900 | 0.4900 | 0.4700 | 0.4766 | -2.735% | 372,660 | -74.822% |
| 2026-05-18 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 313,855 | -75.510% |
| 2026-05-15 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.000% | 222,919 | -76.923% |
| 2026-05-14 | 0.5700 | 0.6300 | 0.5200 | 0.5200 | -7.997% | 1,074,585 | -76.923% |
| 2026-05-13 | 0.5900 | 0.5900 | 0.5652 | 0.5652 | -5.800% | 373,911 | -78.769% |
| 2026-05-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 429,979 | -80.000% |
| 2026-05-11 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -8.696% | 503,512 | -80.952% |
| 2026-05-08 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | -14.815% | 665,151 | -82.609% |
| 2026-05-07 | 0.7200 | 0.8100 | 0.7200 | 0.8100 | +3.846% | 492,295 | -85.185% |
| 2026-05-06 | 0.8100 | 0.8300 | 0.7800 | 0.7800 | +4.000% | 316,069 | -84.615% |
| 2026-05-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.417% | 184,866 | -84.000% |
| 2026-05-04 | 0.7288 | 0.7323 | 0.7288 | 0.7323 | -2.373% | 211,912 | -83.613% |
| 2026-05-01 | 0.7600 | 0.7600 | 0.7501 | 0.7501 | -2.468% | 130,687 | -84.002% |
| 2026-04-30 | 0.7600 | 0.7709 | 0.7506 | 0.7691 | -1.210% | 242,326 | -84.397% |
| 2026-04-29 | 0.7600 | 0.7785 | 0.7627 | 0.7785 | +0.077% | 195,855 | -84.586% |
| 2026-04-28 | 0.7700 | 0.7779 | 0.7600 | 0.7779 | -0.308% | 163,189 | -84.574% |
| 2026-04-27 | 0.7800 | 0.7803 | 0.7800 | 0.7803 | +2.698% | 149,469 | -84.621% |
| 2026-04-23 | 0.7500 | 0.7598 | 0.7500 | 0.7598 | -11.579% | 348,822 | -84.206% |
| 2026-04-22 | 0.8623 | 0.8698 | 0.8552 | 0.8593 | +7.952% | 249,768 | -86.035% |
| 2026-04-21 | 0.8000 | 0.8000 | 0.7960 | 0.7960 | +0.759% | 707,277 | -84.925% |
| 2026-04-20 | 0.7400 | 0.7861 | 0.7400 | 0.7900 | +12.857% | 542,135 | -84.810% |
| 2026-04-17 | 0.6947 | 0.7000 | 0.6947 | 0.7000 | +6.125% | 416,162 | -82.857% |
| 2026-04-16 | 0.6000 | 0.6598 | 0.6000 | 0.6596 | +22.625% | 816,833 | -81.807% |
| 2026-04-15 | 0.5300 | 0.5500 | 0.5100 | 0.5379 | +7.515% | 353,181 | -77.691% |
| 2026-04-14 | 0.5100 | 0.5300 | 0.5003 | 0.5003 | +0.060% | 284,904 | -76.014% |
| 2026-04-13 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | -0.040% | 429,915 | -76.000% |
| 2026-04-10 | 0.5300 | 0.5500 | 0.5000 | 0.5002 | +1.522% | 192,742 | -76.010% |
| 2026-04-09 | 0.5200 | 0.5400 | 0.4900 | 0.4927 | -10.418% | 354,422 | -75.644% |
| 2026-04-08 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | +3.189% | 196,707 | -78.182% |
| 2026-04-07 | 0.5200 | 0.5400 | 0.5200 | 0.5330 | -3.964% | 156,026 | -77.486% |
| 2026-04-06 | 0.5700 | 0.6200 | 0.5500 | 0.5550 | -5.932% | 215,609 | -78.378% |
| 2026-04-02 | 0.5400 | 0.6000 | 0.5000 | 0.5900 | -0.790% | 327,063 | -79.661% |
| 2026-04-01 | 0.6000 | 0.6400 | 0.5900 | 0.5947 | -1.637% | 298,166 | -79.822% |
| 2026-03-31 | 0.6200 | 0.6200 | 0.6046 | 0.6046 | +6.070% | 206,450 | -80.152% |
| 2026-03-30 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -16.181% | 270,895 | -78.947% |
| 2026-03-27 | 0.5100 | 0.6800 | 0.5100 | 0.6800 | +2.942% | 566,752 | -82.354% |
| 2026-03-26 | 0.6602 | 0.6606 | 0.6602 | 0.6606 | -3.308% | 290,398 | -81.835% |
| 2026-03-25 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | -5.085% | 229,056 | -82.436% |
| 2026-03-24 | 0.7000 | 0.7198 | 0.7000 | 0.7198 | +1.380% | 148,226 | -83.329% |
| 2026-03-23 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.000% | 239,890 | -83.099% |
| 2026-03-20 | 0.7200 | 0.7200 | 0.7007 | 0.7100 | -7.672% | 201,066 | -83.099% |
| 2026-03-19 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | -2.658% | 133,075 | -84.395% |
| 2026-03-18 | 0.7900 | 0.7900 | 0.7832 | 0.7900 | -3.659% | 162,780 | -84.810% |
| 2026-03-17 | 0.8000 | 0.8250 | 0.8000 | 0.8200 | +13.684% | 517,713 | -85.366% |
| 2026-03-16 | 0.7300 | 0.7300 | 0.7213 | 0.7213 | -1.650% | 206,502 | -83.363% |
| 2026-03-13 | 0.7334 | 0.7334 | 0.7334 | 0.7334 | +1.861% | 211,798 | -83.638% |
| 2026-03-12 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | -6.005% | 214,944 | -83.333% |
| 2026-03-11 | 0.7600 | 0.7727 | 0.7600 | 0.7660 | +0.789% | 237,592 | -84.334% |
| 2026-03-10 | 0.7600 | 0.7647 | 0.7600 | 0.7600 | -1.299% | 259,879 | -84.211% |
| 2026-03-09 | 0.7400 | 0.7700 | 0.7300 | 0.7700 | -0.491% | 381,819 | -84.416% |
| 2026-03-06 | 0.7737 | 0.7738 | 0.7736 | 0.7738 | -3.093% | 253,268 | -84.492% |
| 2026-03-05 | 0.7900 | 0.7985 | 0.7600 | 0.7985 | +4.365% | 255,958 | -84.972% |
| 2026-03-04 | 0.7700 | 0.7670 | 0.7513 | 0.7651 | -4.327% | 353,021 | -84.316% |
| 2026-03-03 | 0.8000 | 0.8100 | 0.7900 | 0.7997 | -0.050% | 298,664 | -84.994% |
| 2026-03-02 | 0.8199 | 0.8199 | 0.8001 | 0.8001 | -4.886% | 523,918 | -85.002% |
| 2026-02-27 | 0.8600 | 0.8600 | 0.8412 | 0.8412 | -6.429% | 193,807 | -85.735% |
| 2026-02-26 | 0.8200 | 0.9000 | 0.8000 | 0.8990 | +16.753% | 734,288 | -86.652% |
| 2026-02-25 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -8.333% | 81,321 | -84.416% |
| 2026-02-24 | 0.8200 | 0.8400 | 0.8000 | 0.8400 | +2.053% | 257,215 | -85.714% |
| 2026-02-23 | 0.8700 | 0.8700 | 0.8053 | 0.8231 | -5.391% | 507,070 | -85.421% |
| 2026-02-20 | 1.0000 | 1.0000 | 0.7800 | 0.8700 | +14.474% | 1,619,109 | -86.207% |
| 2026-02-19 | 0.7600 | 0.8000 | 0.7400 | 0.7600 | +0.013% | 491,666 | -84.211% |
| 2026-02-18 | 0.6800 | 0.7900 | 0.6500 | 0.7599 | +18.642% | 1,270,453 | -84.208% |
| 2026-02-17 | 0.6300 | 0.6700 | 0.6000 | 0.6405 | +6.555% | 217,484 | -81.265% |
| 2026-02-13 | 0.6600 | 0.7100 | 0.5900 | 0.6011 | +4.521% | 635,514 | -80.037% |
| 2026-02-12 | 0.6300 | 0.6400 | 0.5700 | 0.5751 | -13.817% | 863,095 | -79.134% |
| 2026-02-11 | 0.6900 | 0.7200 | 0.6700 | 0.6673 | -4.343% | 361,279 | -82.017% |
| 2026-02-10 | 0.7700 | 0.8000 | 0.6965 | 0.6976 | -5.076% | 359,853 | -82.798% |
| 2026-02-09 | 0.7200 | 0.7349 | 0.7200 | 0.7349 | -5.770% | 313,194 | -83.671% |
| 2026-02-06 | 0.7100 | 0.7799 | 0.7100 | 0.7799 | +13.821% | 303,969 | -84.613% |
| 2026-02-05 | 0.7400 | 0.7400 | 0.6700 | 0.6852 | -4.833% | 285,534 | -82.487% |
| 2026-02-04 | 0.7300 | 0.7598 | 0.7200 | 0.7200 | -11.232% | 555,864 | -83.333% |
| 2026-02-03 | 0.8300 | 0.8500 | 0.7900 | 0.8111 | +1.379% | 363,620 | -85.205% |
| 2026-02-02 | 0.8100 | 0.8100 | 0.8001 | 0.8001 | -6.969% | 1,175,532 | -85.001% |
| 2026-01-30 | 0.7700 | 0.8696 | 0.7700 | 0.8600 | -11.340% | 949,734 | -86.047% |
| 2026-01-29 | 0.9900 | 1.0100 | 0.9400 | 0.9700 | -6.731% | 448,425 | -87.629% |
| 2026-01-28 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | -2.804% | 617,652 | -88.462% |
| 2026-01-27 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | +0.943% | 513,746 | -88.785% |
| 2026-01-26 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | -13.115% | 436,654 | -88.679% |
| 2026-01-23 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | -8.955% | 588,929 | -90.164% |
| 2026-01-22 | 1.4200 | 1.4200 | 1.3400 | 1.3400 | -4.286% | 373,007 | -91.045% |
| 2026-01-21 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 0.000% | 201,686 | -91.429% |
| 2026-01-20 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 0.000% | 248,030 | -91.429% |
| 2026-01-16 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | -0.582% | 707,771 | -91.429% |
| 2026-01-15 | 1.3700 | 1.4100 | 1.3700 | 1.4082 | -4.851% | 540,609 | -91.478% |
| 2026-01-14 | 1.3800 | 1.4800 | 1.3800 | 1.4800 | +4.225% | 488,362 | -91.892% |
| 2026-01-13 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | -4.054% | 511,523 | -91.549% |
| 2026-01-12 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | -6.625% | 536,782 | -91.892% |
| 2026-01-09 | 1.6200 | 1.7800 | 1.5850 | 1.5850 | +28.862% | 2,425,478 | -92.429% |
| 2026-01-08 | 1.1400 | 1.2385 | 1.1400 | 1.2300 | +11.818% | 673,830 | -90.244% |
| 2026-01-07 | 1.2700 | 1.2700 | 1.1000 | 1.1000 | -13.379% | 946,016 | -89.091% |
| 2026-01-06 | 1.1300 | 1.2699 | 1.1200 | 1.2699 | +24.500% | 1,218,080 | -90.550% |
| 2026-01-05 | 0.9500 | 1.0300 | 0.9500 | 1.0200 | +6.605% | 375,886 | -88.235% |
| 2026-01-02 | 0.9600 | 0.9800 | 0.9400 | 0.9568 | +6.311% | 241,574 | -87.458% |
| 2025-12-31 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | +2.273% | 291,774 | -86.667% |
| 2025-12-30 | 0.8700 | 0.8925 | 0.8700 | 0.8800 | -2.211% | 253,450 | -86.364% |
| 2025-12-29 | 0.8900 | 0.8999 | 0.8858 | 0.8999 | -6.348% | 368,575 | -86.665% |
| 2025-12-26 | 1.0300 | 1.0300 | 0.9609 | 0.9609 | -8.486% | 260,444 | -87.512% |
| 2025-12-24 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | -5.779% | 297,553 | -88.571% |
| 2025-12-23 | 1.1200 | 1.1200 | 1.1100 | 1.1144 | -7.133% | 308,417 | -89.232% |
| 2025-12-22 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | +12.150% | 927,235 | -90.000% |
| 2025-12-19 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | -3.604% | 316,481 | -88.785% |
| 2025-12-18 | 1.1600 | 1.1700 | 1.1000 | 1.1100 | +4.225% | 604,979 | -89.189% |
| 2025-12-17 | 1.1900 | 1.1900 | 1.0650 | 1.0650 | -13.415% | 484,288 | -88.732% |
| 2025-12-16 | 1.1600 | 1.2500 | 1.1600 | 1.2300 | +4.237% | 411,476 | -90.244% |
| 2025-12-15 | 1.1000 | 1.2100 | 1.1000 | 1.1800 | +2.165% | 708,900 | -89.831% |
| 2025-12-12 | 1.3300 | 1.3300 | 1.1500 | 1.1550 | -16.304% | 444,726 | -89.610% |
| 2025-12-11 | 1.4800 | 1.4800 | 1.3600 | 1.3800 | -10.390% | 763,915 | -91.304% |
| 2025-12-10 | 1.5600 | 1.6900 | 1.5000 | 1.5400 | -3.145% | 599,999 | -92.208% |
| 2025-12-09 | 1.5100 | 1.6800 | 1.5000 | 1.5900 | +3.247% | 465,491 | -92.453% |
| 2025-12-08 | 1.6200 | 1.6200 | 1.5100 | 1.5400 | -4.348% | 372,389 | -92.208% |
| 2025-12-05 | 1.6800 | 1.6800 | 1.5700 | 1.6100 | -5.294% | 334,352 | -92.547% |
| 2025-12-04 | 1.6200 | 1.7600 | 1.6000 | 1.7000 | +6.918% | 700,810 | -92.941% |
| 2025-12-03 | 1.6200 | 1.6300 | 1.5900 | 1.5900 | +2.581% | 465,998 | -92.453% |
| 2025-12-02 | 1.6200 | 1.6800 | 1.5500 | 1.5500 | -3.125% | 451,246 | -92.258% |
| 2025-12-01 | 1.8500 | 1.8700 | 1.6000 | 1.6000 | -17.098% | 1,049,455 | -92.500% |
| 2025-11-28 | 2.0000 | 2.0700 | 1.8900 | 1.9300 | +5.464% | 650,479 | -93.782% |
| 2025-11-26 | 1.9200 | 1.9400 | 1.7700 | 1.8300 | +1.667% | 2,178,564 | -93.443% |
| 2025-11-25 | 1.8100 | 2.2000 | 1.7300 | 1.8000 | -3.743% | 4,119,887 | -93.333% |
| 2025-11-24 | 2.0300 | 2.5800 | 1.8700 | 1.8700 | -66.548% | 2,079,071 | -93.583% |
| 2021-07-09 | 5.6400 | 5.7900 | 5.5000 | 5.5901 | +1.480% | 187,028 | -97.853% |
| 2021-07-08 | 5.5086 | 5.5380 | 5.2042 | 5.5086 | -1.750% | 174,045 | -97.822% |
| 2021-07-07 | 5.8424 | 5.9897 | 5.5380 | 5.6067 | -7.029% | 422,102 | -97.860% |
| 2021-07-06 | 5.8100 | 6.1500 | 5.8100 | 6.0306 | -0.073% | 1,755,160 | -98.010% |
| 2021-07-02 | 6.1900 | 6.3000 | 6.0000 | 6.0350 | -1.710% | 202,973 | -98.012% |
| 2021-07-01 | 6.7000 | 6.7000 | 6.1300 | 6.1400 | -6.116% | 179,525 | -98.046% |
| 2021-06-30 | 6.2100 | 6.6500 | 6.2100 | 6.5400 | +3.316% | 146,798 | -98.165% |
| 2021-06-29 | 6.8500 | 6.8500 | 6.3301 | 6.3301 | -7.590% | 155,924 | -98.104% |
| 2021-06-28 | 6.3600 | 6.8800 | 5.8100 | 6.8500 | +8.215% | 314,780 | -98.248% |
| 2021-06-25 | 6.3300 | 6.5500 | 6.0900 | 6.3300 | -0.315% | 204,454 | -98.104% |
| 2021-06-24 | 6.4000 | 6.4700 | 6.2300 | 6.3500 | -0.781% | 601,257 | -98.110% |
| 2021-06-23 | 6.0500 | 6.4000 | 6.0300 | 6.4000 | +5.960% | 3,994,608 | -98.125% |
| 2021-06-22 | 5.7800 | 6.0500 | 5.6900 | 6.0400 | +4.138% | 901,832 | -98.013% |
| 2021-06-21 | 5.9000 | 6.0500 | 5.7000 | 5.8000 | -3.333% | 521,815 | -97.931% |
| 2021-06-18 | 6.1500 | 6.2000 | 5.8500 | 6.0000 | -2.597% | 161,555 | -98.000% |
| 2021-06-17 | 6.1600 | 6.2500 | 5.8800 | 6.1600 | +2.326% | 242,423 | -98.052% |
| 2021-06-16 | 5.8100 | 6.1883 | 5.6800 | 6.0200 | +3.614% | 224,831 | -98.007% |
| 2021-06-15 | 6.1700 | 6.4900 | 5.7500 | 5.8100 | -8.070% | 631,158 | -97.935% |
| 2021-06-14 | 6.5000 | 6.8000 | 6.2400 | 6.3200 | -1.558% | 445,007 | -98.101% |
| 2021-06-11 | 6.4100 | 6.5000 | 6.1700 | 6.4200 | +0.156% | 429,491 | -98.131% |
| 2021-06-10 | 6.0000 | 6.4800 | 5.9100 | 6.4100 | +2.560% | 910,493 | -98.128% |
| 2021-06-09 | 7.0000 | 7.4500 | 6.2500 | 6.2500 | -11.222% | 1,665,435 | -98.080% |
| 2021-06-08 | 6.5000 | 7.2300 | 6.3000 | 7.0400 | +8.475% | 233,761 | -98.295% |
| 2021-06-07 | 6.1500 | 6.5700 | 5.9100 | 6.4900 | +4.509% | 214,820 | -98.151% |
| 2021-06-04 | 6.1400 | 6.2500 | 5.9000 | 6.2100 | +5.792% | 59,861 | -98.068% |
| 2021-06-03 | 5.7200 | 6.6000 | 5.7200 | 5.8700 | -3.612% | 262,700 | -97.956% |
| 2021-06-02 | 5.4900 | 6.4500 | 5.3400 | 6.0900 | +10.929% | 179,224 | -98.030% |
| 2021-06-01 | 5.9500 | 5.9500 | 5.4500 | 5.4900 | -4.188% | 83,173 | -97.814% |
| 2021-05-28 | 5.8000 | 6.1100 | 5.6601 | 5.7300 | -3.697% | 119,591 | -97.906% |
| 2021-05-27 | 6.2700 | 6.2700 | 5.4000 | 5.9500 | +0.337% | 48,145 | -97.983% |
| 2021-05-26 | 5.7000 | 6.1500 | 5.3100 | 5.9300 | +13.168% | 176,066 | -97.976% |
| 2021-05-25 | 5.4400 | 5.7000 | 5.1500 | 5.2400 | -2.104% | 137,961 | -97.710% |
| 2021-05-24 | 5.3500 | 5.7000 | 4.9400 | 5.3526 | +2.737% | 201,034 | -97.758% |
| 2021-05-21 | 5.5000 | 5.5200 | 5.1000 | 5.2100 | +2.157% | 226,396 | -97.697% |
| 2021-05-20 | 4.7600 | 5.3100 | 4.7600 | 5.1000 | +9.208% | 148,547 | -97.647% |
| 2021-05-19 | 4.7500 | 5.0800 | 4.4200 | 4.6700 | -6.786% | 213,860 | -97.430% |
| 2021-05-18 | 4.8500 | 5.4799 | 4.2900 | 5.0100 | +0.401% | 133,517 | -97.605% |
| 2021-05-17 | 5.0000 | 5.1200 | 4.4700 | 4.9900 | -1.186% | 253,395 | -97.595% |
| 2021-05-14 | 4.3800 | 5.0499 | 4.3800 | 5.0499 | +17.167% | 256,616 | -97.624% |
| 2021-05-13 | 4.9600 | 5.3500 | 3.7500 | 4.3100 | -9.454% | 1,055,715 | -97.216% |
| 2021-05-12 | 6.2100 | 6.2100 | 4.5500 | 4.7600 | -23.473% | 1,387,547 | -97.479% |
| 2021-05-11 | 5.0000 | 6.2900 | 4.6400 | 6.2200 | +10.088% | 301,231 | -98.071% |
| 2021-05-10 | 7.0000 | 7.0000 | 5.3600 | 5.6500 | -22.825% | 352,002 | -97.876% |
| 2021-05-07 | 7.3900 | 7.7200 | 7.0200 | 7.3210 | +12.631% | 42,230 | -98.361% |
| 2021-05-06 | 7.0000 | 7.1700 | 6.2500 | 6.5000 | -11.565% | 236,373 | -98.154% |
| 2021-05-05 | 8.0500 | 8.6000 | 7.2900 | 7.3500 | -5.405% | 97,559 | -98.367% |
| 2021-05-04 | 7.2900 | 7.9400 | 6.6700 | 7.7700 | -4.428% | 233,158 | -98.456% |
| 2021-05-03 | 9.2200 | 9.2200 | 7.8100 | 8.1300 | -6.120% | 162,403 | -98.524% |
| 2021-04-30 | 8.5700 | 9.5660 | 8.3600 | 8.6600 | -6.378% | 74,658 | -98.614% |
| 2021-04-29 | 10.4500 | 10.5300 | 8.9100 | 9.2500 | -10.455% | 143,562 | -98.703% |
| 2021-04-28 | 9.9700 | 10.5000 | 9.5100 | 10.3300 | +3.715% | 97,310 | -98.838% |
| 2021-04-27 | 10.1518 | 11.0500 | 8.9100 | 9.9600 | +1.529% | 124,767 | -98.795% |
| 2021-04-26 | 8.1200 | 9.9000 | 8.0000 | 9.8100 | +20.813% | 494,552 | -98.777% |
| 2021-04-23 | 7.2600 | 8.3480 | 7.0500 | 8.1200 | +10.102% | 68,368 | -98.522% |
| 2021-04-22 | 7.8900 | 7.8900 | 6.8100 | 7.3750 | +8.138% | 63,248 | -98.373% |
| 2021-04-21 | 5.5000 | 7.1600 | 4.6763 | 6.8200 | +27.955% | 291,351 | -98.240% |
| 2021-04-20 | 6.3100 | 6.3100 | 5.0000 | 5.3300 | -14.720% | 455,281 | -97.749% |
| 2021-04-19 | 6.7700 | 7.0500 | 6.0100 | 6.2500 | -12.831% | 677,295 | -98.080% |
| 2021-04-16 | 8.3100 | 8.3100 | 6.8800 | 7.1700 | -13.644% | 839,371 | -98.326% |
| 2021-04-15 | 8.9700 | 9.0600 | 7.9500 | 8.3028 | -4.675% | 139,498 | -98.555% |
| 2021-04-14 | 9.1100 | 9.5999 | 8.5930 | 8.7100 | -4.391% | 104,085 | -98.622% |
| 2021-04-13 | 8.2500 | 9.2000 | 8.2500 | 9.1100 | +10.291% | 78,560 | -98.683% |
| 2021-04-12 | 10.0000 | 10.0000 | 7.9090 | 8.2600 | -10.315% | 261,880 | -98.547% |
| 2021-04-09 | 8.9000 | 9.5899 | 8.9000 | 9.2100 | +1.098% | 41,829 | -98.697% |
| 2021-04-08 | 9.6000 | 9.6000 | 8.8800 | 9.1100 | -4.607% | 115,152 | -98.683% |
| 2021-04-07 | 10.7600 | 10.7600 | 9.2000 | 9.5500 | -7.640% | 42,755 | -98.743% |
| 2021-04-06 | 9.7000 | 11.0000 | 9.2000 | 10.3400 | -8.617% | 57,860 | -98.839% |
| 2021-04-01 | 11.3150 | 11.3150 | 11.3150 | 11.3150 | +9.854% | 7,007 | -98.939% |
| 2021-03-31 | 10.2500 | 10.3000 | 9.5500 | 10.3000 | +15.342% | 28,028 | -98.835% |
| 2021-03-30 | 8.6800 | 9.5300 | 8.5000 | 8.9300 | -25.645% | 57,457 | -98.656% |
| 2021-03-04 | 15.2200 | 16.5500 | 11.1700 | 12.0100 | -26.138% | 241,841 | -99.001% |
| 2021-03-03 | 19.2900 | 19.2900 | 16.0700 | 16.2600 | -13.603% | 54,493 | -99.262% |
| 2021-03-02 | 18.0000 | 19.8900 | 17.9300 | 18.8200 | +5.612% | 366,393 | -99.362% |
| 2021-03-01 | 15.8000 | 18.4100 | 15.8000 | 17.8200 | +12.642% | 108,013 | -99.327% |
| 2021-02-26 | 16.3400 | 16.6600 | 14.1900 | 15.8200 | -3.064% | 75,400 | -99.241% |
| 2021-02-25 | 17.8300 | 19.3699 | 15.8900 | 16.3200 | -11.304% | 143,351 | -99.265% |
| 2021-02-24 | 16.5300 | 18.5000 | 15.7300 | 18.4000 | +16.088% | 200,437 | -99.348% |
| 2021-02-23 | 15.9900 | 16.5900 | 11.2600 | 15.8500 | -10.249% | 239,060 | -99.243% |
| 2021-02-22 | 17.6600 | 18.8400 | 17.0100 | 17.6600 | -7.588% | 99,545 | -99.320% |
| 2021-02-19 | 19.6600 | 21.2200 | 18.9800 | 19.1100 | +2.687% | 90,384 | -99.372% |
| 2021-02-18 | 18.4000 | 19.9119 | 16.2900 | 18.6100 | -0.905% | 110,200 | -99.355% |
| 2021-02-17 | 19.8800 | 19.8800 | 17.6200 | 18.7800 | -5.723% | 212,938 | -99.361% |
| 2021-02-16 | 20.7200 | 22.0400 | 19.2400 | 19.9200 | -7.349% | 177,456 | -99.398% |
| 2021-02-12 | 21.6800 | 23.7500 | 21.0000 | 21.5000 | -3.197% | 84,947 | -99.442% |
| 2021-02-11 | 21.0000 | 24.9000 | 21.0000 | 22.2100 | +11.273% | 258,636 | -99.460% |
| 2021-02-10 | 19.6900 | 20.6200 | 17.3600 | 19.9600 | +13.409% | 293,595 | -99.399% |
| 2021-02-09 | 14.7000 | 18.4000 | 14.6100 | 17.6000 | +22.392% | 196,746 | -99.318% |
| 2021-02-08 | 13.8500 | 14.5000 | 13.8500 | 14.3800 | +10.615% | 568,973 | -99.166% |
| 2021-02-05 | 13.0000 | 13.6267 | 12.5100 | 13.0000 | -4.762% | 311,098 | -99.077% |
| 2021-02-04 | 13.6300 | 14.5900 | 13.0500 | 13.6500 | -2.500% | 257,865 | -99.121% |
| 2021-02-03 | 11.8100 | 14.9900 | 11.8100 | 14.0000 | +6.870% | 373,912 | -99.143% |
| 2021-02-02 | 11.7000 | 13.3200 | 11.7000 | 13.1000 | +16.756% | 190,468 | -99.084% |
| 2021-02-01 | 11.6500 | 12.2800 | 10.7600 | 11.2200 | +0.899% | 106,718 | -98.930% |
| 2021-01-29 | 10.3000 | 11.4200 | 10.2000 | 11.1200 | +6.820% | 144,479 | -98.921% |
| 2021-01-28 | 10.2000 | 10.9999 | 10.2000 | 10.4100 | +3.892% | 81,124 | -98.847% |
| 2021-01-27 | 11.5100 | 11.7600 | 10.0100 | 10.0200 | -20.916% | 184,206 | -98.802% |
| 2021-01-26 | 13.2500 | 14.0000 | 12.3000 | 12.6700 | +3.429% | 888,516 | -99.053% |
| 2021-01-25 | 13.8300 | 13.9500 | 12.2500 | 12.2500 | -5.986% | 723,503 | -99.020% |
| 2021-01-22 | 13.9500 | 13.9500 | 12.9850 | 13.0300 | -2.616% | 386,885 | -99.079% |
| 2021-01-21 | 14.0100 | 14.5000 | 13.3800 | 13.3800 | -0.149% | 345,476 | -99.103% |
| 2021-01-20 | 12.9200 | 13.8100 | 12.8000 | 13.4000 | +5.346% | 459,414 | -99.104% |
| 2021-01-19 | 10.9900 | 12.7400 | 10.4000 | 12.7200 | +18.326% | 485,736 | -99.057% |
| 2021-01-15 | 11.1100 | 11.1100 | 10.0200 | 10.7500 | -3.153% | 237,545 | -98.884% |
| 2021-01-14 | 11.0600 | 11.5000 | 10.9900 | 11.1000 | -0.538% | 135,020 | -98.919% |
| 2021-01-13 | 12.0000 | 12.0000 | 10.5000 | 11.1600 | -2.105% | 287,963 | -98.925% |
| 2021-01-12 | 11.0500 | 12.3200 | 10.3200 | 11.4000 | +7.547% | 458,700 | -98.947% |
| 2021-01-11 | 10.4400 | 11.1600 | 10.3100 | 10.6000 | -2.394% | 178,170 | -98.868% |
| 2021-01-08 | 11.0000 | 11.8700 | 10.1600 | 10.8600 | -2.949% | 168,068 | -98.895% |
| 2021-01-07 | 12.2500 | 12.4900 | 11.0400 | 11.1900 | -1.670% | 223,196 | -98.928% |
| 2021-01-06 | 9.5000 | 12.4100 | 9.3900 | 11.3800 | +26.444% | 395,719 | -98.946% |
| 2021-01-05 | 7.8900 | 10.0200 | 7.8900 | 9.0000 | +8.173% | 282,467 | -98.667% |
| 2021-01-04 | 7.5800 | 8.4620 | 6.8500 | 8.3200 | +7.772% | 298,791 | -98.558% |
| 2020-12-31 | 8.2000 | 8.3337 | 7.5000 | 7.7200 | -5.854% | 175,570 | -98.446% |
| 2020-12-30 | 9.4500 | 9.4500 | 8.1200 | 8.2000 | -5.202% | 115,468 | -98.537% |
| 2020-12-29 | 10.2900 | 10.2900 | 7.7500 | 8.6500 | -7.733% | 412,022 | -98.613% |
| 2020-12-28 | 11.5000 | 11.7700 | 9.0800 | 9.3750 | -20.213% | 493,369 | -98.720% |
| 2020-12-24 | 11.8200 | 12.3600 | 11.7300 | 11.7500 | -1.426% | 165,299 | -98.979% |
| 2020-12-23 | 13.0000 | 13.7948 | 11.2000 | 11.9200 | -10.038% | 312,286 | -98.993% |
| 2020-12-22 | 14.5000 | 14.5000 | 13.0000 | 13.2500 | -6.360% | 212,462 | -99.094% |
| 2020-12-21 | 13.4000 | 14.2900 | 11.4110 | 14.1500 | 0.000% | 198,204 | -99.152% |