OWLS
OBOOK Holdings Inc. Class A Common Shares
stockNASDAQ
Market OpenOct 2, 2026 3:59:55 PM EDT
5.49USD+0.549%(+0.03)5,306
4.3600Bid6.1700Ask1.8100SpreadOWLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.4900 | 5.5700 | 5.4250 | 5.4600 | +0.460% | 14,980 | 0.000% |
| 2026-10-01 | 5.4500 | 5.5290 | 5.4100 | 5.4350 | -0.092% | 2,858 | +0.460% |
| 2026-09-30 | 5.5100 | 5.5500 | 5.3617 | 5.4400 | -0.911% | 10,434 | +0.368% |
| 2026-09-29 | 5.4500 | 5.5277 | 5.3900 | 5.4900 | -0.903% | 5,436 | -0.546% |
| 2026-09-28 | 5.5100 | 5.5500 | 5.4400 | 5.5400 | +0.362% | 9,522 | -1.444% |
| 2026-09-25 | 5.5100 | 5.5400 | 5.4500 | 5.5200 | +1.284% | 6,617 | -1.087% |
| 2026-09-24 | 5.5900 | 5.5989 | 5.4000 | 5.4500 | -2.504% | 12,951 | +0.183% |
| 2026-09-23 | 5.6100 | 5.6782 | 5.4500 | 5.5900 | -0.534% | 16,150 | -2.326% |
| 2026-09-22 | 5.9000 | 5.9350 | 5.5000 | 5.6200 | -4.096% | 29,840 | -2.847% |
| 2026-09-21 | 5.5400 | 5.8800 | 5.5000 | 5.8600 | +6.545% | 53,350 | -6.826% |
| 2026-09-18 | 5.4700 | 5.5900 | 5.4200 | 5.5000 | +0.733% | 25,935 | -0.727% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.3500 | 5.4600 | +0.552% | 19,788 | 0.000% |
| 2026-09-16 | 5.4800 | 5.4800 | 5.3800 | 5.4300 | -0.367% | 33,183 | +0.552% |
| 2026-09-15 | 5.4900 | 5.4900 | 5.4300 | 5.4500 | -0.729% | 7,105 | +0.183% |
| 2026-09-14 | 5.4800 | 5.5000 | 5.3800 | 5.4900 | +2.045% | 29,128 | -0.546% |
| 2026-09-11 | 5.3800 | 5.4000 | 5.2400 | 5.3800 | +0.749% | 26,447 | +1.487% |
| 2026-09-10 | 5.2800 | 5.4600 | 5.2800 | 5.3400 | +1.136% | 19,425 | +2.247% |
| 2026-09-09 | 5.3400 | 5.4499 | 5.2767 | 5.2800 | -1.124% | 125,214 | +3.409% |
| 2026-09-08 | 5.4800 | 5.4800 | 5.2400 | 5.3400 | -2.555% | 18,642 | +2.247% |
| 2026-09-04 | 5.2500 | 5.5700 | 5.1900 | 5.4800 | +3.788% | 61,780 | -0.365% |
| 2026-09-03 | 5.0300 | 5.3000 | 4.8515 | 5.2800 | +4.970% | 36,805 | +3.409% |
| 2026-09-02 | 5.0700 | 5.2700 | 4.7650 | 5.0300 | +0.399% | 35,664 | +8.549% |
| 2026-09-01 | 5.3700 | 5.4047 | 5.0100 | 5.0100 | -6.704% | 44,789 | +8.982% |
| 2026-08-31 | 5.4700 | 5.4700 | 5.3400 | 5.3700 | -1.648% | 21,579 | +1.676% |
| 2026-08-28 | 5.5000 | 5.5200 | 5.4300 | 5.4600 | -0.907% | 21,684 | 0.000% |
| 2026-08-27 | 5.5400 | 5.5492 | 5.4614 | 5.5100 | -0.181% | 7,142 | -0.907% |
| 2026-08-26 | 5.5100 | 5.5831 | 5.4700 | 5.5200 | -0.719% | 14,115 | -1.087% |
| 2026-08-25 | 5.5700 | 5.5921 | 5.4000 | 5.5600 | -0.180% | 29,755 | -1.799% |
| 2026-08-24 | 5.6200 | 5.6289 | 5.3500 | 5.5700 | -1.066% | 21,232 | -1.975% |
| 2026-08-21 | 5.6000 | 5.6500 | 5.5114 | 5.6300 | +0.178% | 52,919 | -3.020% |
| 2026-08-20 | 5.5300 | 5.6300 | 5.3750 | 5.6200 | +1.079% | 25,662 | -2.847% |
| 2026-08-19 | 5.4600 | 5.5988 | 5.4062 | 5.5600 | +2.018% | 24,511 | -1.799% |
| 2026-08-18 | 5.4200 | 5.4600 | 5.3916 | 5.4500 | +0.368% | 23,375 | +0.183% |
| 2026-08-17 | 5.3300 | 5.4300 | 5.3000 | 5.4300 | +2.068% | 23,165 | +0.552% |
| 2026-08-14 | 5.3700 | 5.3999 | 5.2500 | 5.3200 | -1.115% | 18,526 | +2.632% |
| 2026-08-13 | 5.3500 | 5.3925 | 5.3200 | 5.3800 | -0.186% | 10,204 | +1.487% |
| 2026-08-12 | 5.4700 | 5.4700 | 5.3500 | 5.3900 | -0.919% | 5,434 | +1.299% |
| 2026-08-11 | 5.3900 | 5.4890 | 5.3201 | 5.4400 | -0.366% | 14,507 | +0.368% |
| 2026-08-10 | 5.3600 | 5.4600 | 5.2900 | 5.4600 | +1.487% | 14,785 | 0.000% |
| 2026-08-07 | 5.3700 | 5.4400 | 5.2750 | 5.3800 | +0.561% | 21,043 | +1.487% |
| 2026-08-06 | 5.4000 | 5.4800 | 5.2900 | 5.3500 | -1.473% | 34,193 | +2.056% |
| 2026-08-05 | 5.4500 | 5.4578 | 5.3000 | 5.4300 | -0.184% | 10,504 | +0.552% |
| 2026-08-04 | 5.3000 | 5.5500 | 5.2644 | 5.4400 | +0.555% | 30,829 | +0.368% |
| 2026-08-03 | 5.3000 | 5.6799 | 5.2171 | 5.4100 | +3.343% | 67,410 | +0.924% |
| 2026-07-31 | 5.3700 | 5.3894 | 5.2050 | 5.2350 | -2.150% | 9,437 | +4.298% |
| 2026-07-30 | 5.3300 | 5.3982 | 5.2820 | 5.3500 | +0.375% | 16,123 | +2.056% |
| 2026-07-29 | 5.3800 | 5.4391 | 5.1000 | 5.3300 | -0.281% | 40,874 | +2.439% |
| 2026-07-28 | 5.4400 | 5.4400 | 5.3400 | 5.3450 | -0.466% | 12,582 | +2.152% |
| 2026-07-27 | 5.4800 | 5.4900 | 5.3499 | 5.3700 | -1.468% | 26,217 | +1.676% |
| 2026-07-24 | 5.4700 | 5.4999 | 5.4150 | 5.4500 | +0.554% | 10,353 | +0.183% |
| 2026-07-23 | 5.4800 | 5.5200 | 5.3300 | 5.4200 | -1.095% | 35,617 | +0.738% |
| 2026-07-22 | 5.4800 | 5.5200 | 5.4000 | 5.4800 | +0.550% | 30,549 | -0.365% |
| 2026-07-21 | 5.4800 | 5.4800 | 5.3900 | 5.4500 | -0.547% | 18,122 | +0.183% |
| 2026-07-20 | 5.5700 | 5.6399 | 5.3850 | 5.4800 | -1.261% | 25,205 | -0.365% |
| 2026-07-17 | 5.5900 | 5.6376 | 5.4500 | 5.5500 | -1.596% | 13,982 | -1.622% |
| 2026-07-16 | 5.6400 | 5.6599 | 5.5501 | 5.6400 | +0.714% | 21,856 | -3.191% |
| 2026-07-15 | 5.6700 | 5.6700 | 5.5000 | 5.6000 | -0.885% | 18,928 | -2.500% |
| 2026-07-14 | 5.6300 | 5.7399 | 5.5578 | 5.6500 | -1.910% | 23,227 | -3.363% |
| 2026-07-13 | 5.6900 | 5.7600 | 5.6000 | 5.7600 | +1.053% | 21,712 | -5.208% |
| 2026-07-10 | 5.6600 | 5.7000 | 5.6600 | 5.7000 | +0.529% | 3,914 | -4.211% |
| 2026-07-09 | 5.6500 | 5.6700 | 5.5950 | 5.6700 | +0.890% | 5,725 | -3.704% |
| 2026-07-08 | 5.6400 | 5.6800 | 5.5900 | 5.6200 | -0.355% | 13,778 | -2.847% |
| 2026-07-07 | 5.6750 | 5.6950 | 5.5200 | 5.6400 | -0.879% | 19,662 | -3.191% |
| 2026-07-06 | 5.6000 | 5.6900 | 5.5800 | 5.6900 | 0.000% | 22,420 | -4.042% |
| 2026-07-02 | 5.6100 | 5.6900 | 5.6000 | 5.6900 | 0.000% | 30,568 | -4.042% |
| 2026-07-01 | 5.6500 | 5.6900 | 5.5800 | 5.6900 | +0.708% | 21,165 | -4.042% |
| 2026-06-30 | 5.6400 | 5.6700 | 5.5250 | 5.6500 | 0.000% | 24,199 | -3.363% |
| 2026-06-29 | 5.6800 | 5.6800 | 5.5500 | 5.6500 | -0.528% | 14,457 | -3.363% |
| 2026-06-26 | 5.6100 | 5.7000 | 5.6100 | 5.6800 | +1.248% | 9,313 | -3.873% |
| 2026-06-25 | 5.6300 | 5.6800 | 5.4201 | 5.6100 | +0.538% | 28,386 | -2.674% |
| 2026-06-24 | 5.5400 | 5.5900 | 5.4000 | 5.5800 | +1.825% | 22,895 | -2.151% |
| 2026-06-23 | 5.5200 | 5.6000 | 5.4500 | 5.4800 | -2.143% | 37,462 | -0.365% |
| 2026-06-22 | 5.7500 | 5.7800 | 5.5550 | 5.6000 | -1.582% | 26,401 | -2.500% |
| 2026-06-18 | 5.8100 | 5.8100 | 5.6500 | 5.6900 | -0.698% | 22,244 | -4.042% |
| 2026-06-17 | 5.8300 | 5.8300 | 5.6200 | 5.7300 | -0.865% | 19,648 | -4.712% |
| 2026-06-16 | 5.7900 | 5.8300 | 5.6900 | 5.7800 | +0.522% | 34,667 | -5.536% |
| 2026-06-15 | 5.8400 | 5.8600 | 5.7317 | 5.7500 | -0.691% | 32,320 | -5.043% |
| 2026-06-12 | 5.8300 | 5.8800 | 5.7500 | 5.7900 | -0.086% | 47,700 | -5.699% |
| 2026-06-11 | 5.6300 | 5.8000 | 5.6300 | 5.7950 | +2.931% | 20,881 | -5.781% |
| 2026-06-10 | 5.6700 | 5.7700 | 5.6200 | 5.6300 | +0.178% | 31,358 | -3.020% |
| 2026-06-09 | 5.7500 | 5.8150 | 5.6100 | 5.6200 | -2.936% | 63,043 | -2.847% |
| 2026-06-08 | 5.8700 | 5.8700 | 5.7710 | 5.7900 | +1.047% | 9,514 | -5.699% |
| 2026-06-05 | 5.9400 | 5.9480 | 5.6500 | 5.7300 | -3.535% | 53,776 | -4.712% |
| 2026-06-04 | 5.9700 | 6.0500 | 5.8600 | 5.9400 | -2.303% | 72,385 | -8.081% |
| 2026-06-03 | 5.8600 | 6.1000 | 5.8105 | 6.0800 | +3.051% | 51,960 | -10.197% |
| 2026-06-02 | 5.8500 | 5.9000 | 5.7100 | 5.9000 | +1.201% | 48,820 | -7.458% |
| 2026-06-01 | 5.6900 | 5.8400 | 5.6900 | 5.8300 | +0.517% | 36,234 | -6.346% |
| 2026-05-29 | 5.8500 | 5.8500 | 5.7352 | 5.8000 | -0.855% | 22,025 | -5.862% |
| 2026-05-28 | 5.8300 | 5.8600 | 5.6500 | 5.8500 | +1.386% | 10,678 | -6.667% |
| 2026-05-27 | 5.8600 | 5.8700 | 5.7100 | 5.7700 | +0.348% | 21,006 | -5.373% |
| 2026-05-26 | 5.6700 | 5.8500 | 5.6000 | 5.7500 | +1.770% | 39,059 | -5.043% |
| 2026-05-22 | 5.8000 | 5.8000 | 5.5500 | 5.6500 | -2.418% | 45,834 | -3.363% |
| 2026-05-21 | 5.8500 | 5.8800 | 5.7100 | 5.7900 | -1.864% | 15,335 | -5.699% |
| 2026-05-20 | 5.7000 | 5.9000 | 5.6300 | 5.9000 | +4.517% | 27,198 | -7.458% |
| 2026-05-19 | 5.5600 | 5.6800 | 5.4918 | 5.6450 | +0.445% | 41,865 | -3.277% |
| 2026-05-18 | 5.8691 | 5.8691 | 5.6100 | 5.6200 | -4.422% | 56,243 | -2.847% |
| 2026-05-15 | 5.7800 | 5.8900 | 5.6500 | 5.8800 | -0.170% | 18,752 | -7.143% |
| 2026-05-14 | 5.7800 | 5.8900 | 5.7500 | 5.8900 | +1.727% | 33,008 | -7.301% |
| 2026-05-13 | 5.7500 | 5.8500 | 5.7450 | 5.7900 | -2.278% | 30,832 | -5.699% |
| 2026-05-12 | 5.9450 | 5.9799 | 5.8600 | 5.9250 | -0.920% | 23,390 | -7.848% |
| 2026-05-11 | 5.9000 | 5.9900 | 5.5001 | 5.9800 | +0.168% | 29,435 | -8.696% |
| 2026-05-08 | 6.0000 | 6.0200 | 5.9000 | 5.9700 | -1.159% | 23,271 | -8.543% |
| 2026-05-07 | 5.9850 | 6.0500 | 5.9000 | 6.0400 | +0.166% | 33,369 | -9.603% |
| 2026-05-06 | 6.0000 | 6.0500 | 5.9000 | 6.0300 | -0.331% | 41,414 | -9.453% |
| 2026-05-05 | 6.0000 | 6.1000 | 5.9180 | 6.0500 | +0.666% | 27,188 | -9.752% |
| 2026-05-04 | 6.0500 | 6.1300 | 5.9101 | 6.0100 | -0.332% | 41,678 | -9.151% |
| 2026-05-01 | 5.9070 | 6.0300 | 5.8100 | 6.0300 | +2.030% | 32,587 | -9.453% |
| 2026-04-30 | 5.7500 | 5.9900 | 5.7500 | 5.9100 | +0.681% | 33,896 | -7.614% |
| 2026-04-29 | 5.7200 | 5.9000 | 5.6450 | 5.8700 | +1.557% | 24,990 | -6.985% |
| 2026-04-28 | 5.9100 | 5.9100 | 5.7300 | 5.7800 | -2.117% | 19,397 | -5.536% |
| 2026-04-27 | 5.8200 | 5.9500 | 5.7300 | 5.9050 | -0.422% | 31,991 | -7.536% |
| 2026-04-24 | 5.7800 | 5.9500 | 5.6250 | 5.9300 | +1.195% | 45,878 | -7.926% |
| 2026-04-23 | 5.9500 | 5.9799 | 5.8000 | 5.8600 | -2.333% | 15,290 | -6.826% |
| 2026-04-22 | 6.1700 | 6.3000 | 5.8200 | 6.0000 | -6.103% | 62,032 | -9.000% |
| 2026-04-21 | 5.9100 | 6.3900 | 5.6800 | 6.3900 | +7.939% | 78,624 | -14.554% |
| 2026-04-20 | 5.3952 | 6.1170 | 5.3900 | 5.9200 | +11.909% | 133,845 | -7.770% |
| 2026-04-17 | 5.7800 | 5.7800 | 5.2650 | 5.2900 | -6.702% | 97,407 | +3.214% |
| 2026-04-16 | 5.7000 | 5.7000 | 5.6400 | 5.6700 | +1.070% | 15,467 | -3.704% |
| 2026-04-15 | 5.8500 | 5.8790 | 5.6001 | 5.6100 | -2.773% | 59,516 | -2.674% |
| 2026-04-14 | 5.8200 | 5.9000 | 5.7000 | 5.7700 | -3.188% | 30,187 | -5.373% |
| 2026-04-13 | 5.9000 | 5.9900 | 5.7875 | 5.9600 | -0.501% | 19,112 | -8.389% |
| 2026-04-10 | 5.8000 | 6.0500 | 5.8000 | 5.9900 | +2.393% | 33,747 | -8.848% |
| 2026-04-09 | 5.8400 | 5.8500 | 5.7750 | 5.8500 | +0.343% | 9,559 | -6.667% |
| 2026-04-08 | 5.8800 | 5.8900 | 5.7601 | 5.8300 | -0.850% | 6,613 | -6.346% |
| 2026-04-07 | 5.7000 | 5.8800 | 5.6861 | 5.8800 | +1.730% | 14,257 | -7.143% |
| 2026-04-06 | 5.7500 | 5.8000 | 5.7500 | 5.7800 | -0.518% | 7,584 | -5.536% |
| 2026-04-02 | 5.7500 | 5.8648 | 5.7000 | 5.8101 | +0.002% | 20,617 | -6.026% |
| 2026-04-01 | 5.9500 | 5.9600 | 5.8000 | 5.8100 | -3.005% | 15,128 | -6.024% |
| 2026-03-31 | 5.7845 | 6.0000 | 5.7700 | 5.9900 | +2.393% | 40,154 | -8.848% |
| 2026-03-30 | 5.9200 | 5.9299 | 5.7601 | 5.8500 | +0.343% | 18,101 | -6.667% |
| 2026-03-27 | 5.9300 | 5.9300 | 5.7600 | 5.8300 | -1.354% | 69,885 | -6.346% |
| 2026-03-26 | 5.9800 | 5.9800 | 5.8700 | 5.9100 | -2.152% | 12,427 | -7.614% |
| 2026-03-25 | 5.8700 | 6.0500 | 5.8450 | 6.0400 | +5.043% | 24,291 | -9.603% |
| 2026-03-24 | 5.8000 | 5.8909 | 5.7419 | 5.7500 | -3.685% | 10,203 | -5.043% |
| 2026-03-23 | 5.9466 | 6.0500 | 5.7001 | 5.9700 | +0.505% | 19,025 | -8.543% |
| 2026-03-20 | 5.9800 | 5.9800 | 5.9400 | 5.9400 | -0.503% | 11,866 | -8.081% |
| 2026-03-19 | 5.9440 | 6.0299 | 5.9440 | 5.9700 | -0.500% | 23,184 | -8.543% |
| 2026-03-18 | 6.0000 | 6.0000 | 5.9500 | 6.0000 | 0.000% | 15,314 | -9.000% |
| 2026-03-17 | 5.9700 | 6.0300 | 5.9600 | 6.0000 | -0.826% | 9,292 | -9.000% |
| 2026-03-16 | 6.0300 | 6.0900 | 5.9650 | 6.0500 | +0.166% | 10,961 | -9.752% |
| 2026-03-13 | 5.9443 | 6.0500 | 5.9443 | 6.0400 | +1.684% | 14,195 | -9.603% |
| 2026-03-12 | 6.0200 | 6.0400 | 5.9200 | 5.9400 | -2.142% | 11,743 | -8.081% |
| 2026-03-11 | 5.9130 | 6.1000 | 5.9100 | 6.0700 | +1.167% | 8,412 | -10.049% |
| 2026-03-10 | 6.1100 | 6.1100 | 5.9500 | 6.0000 | -2.439% | 23,426 | -9.000% |
| 2026-03-09 | 5.9300 | 6.1500 | 5.8900 | 6.1500 | +3.710% | 17,551 | -11.220% |
| 2026-03-06 | 5.9310 | 6.0400 | 5.9000 | 5.9300 | -2.627% | 15,152 | -7.926% |
| 2026-03-05 | 6.0000 | 6.1450 | 5.9000 | 6.0900 | 0.000% | 20,633 | -10.345% |
| 2026-03-04 | 6.0900 | 6.1500 | 6.0400 | 6.0900 | -0.653% | 21,658 | -10.345% |
| 2026-03-03 | 5.9170 | 6.1700 | 5.9100 | 6.1300 | +0.163% | 20,105 | -10.930% |
| 2026-03-02 | 6.0100 | 6.1200 | 5.9001 | 6.1200 | +0.328% | 16,980 | -10.784% |
| 2026-02-27 | 6.0000 | 6.1100 | 5.8850 | 6.1000 | +1.498% | 20,961 | -10.492% |
| 2026-02-26 | 5.9801 | 6.0900 | 5.9100 | 6.0100 | -0.661% | 20,581 | -9.151% |
| 2026-02-25 | 6.0150 | 6.0600 | 5.9500 | 6.0500 | +0.833% | 17,084 | -9.752% |
| 2026-02-24 | 6.0000 | 6.1450 | 5.9600 | 6.0000 | -0.332% | 29,123 | -9.000% |
| 2026-02-23 | 5.9700 | 6.1200 | 5.9100 | 6.0200 | -1.311% | 28,802 | -9.302% |
| 2026-02-20 | 5.9300 | 6.1000 | 5.9170 | 6.1000 | +2.178% | 14,689 | -10.492% |
| 2026-02-19 | 6.0700 | 6.2300 | 5.9500 | 5.9700 | -1.647% | 31,408 | -8.543% |
| 2026-02-18 | 5.5796 | 6.1700 | 5.4410 | 6.0700 | +10.565% | 50,861 | -10.049% |
| 2026-02-17 | 5.4500 | 5.5500 | 5.2600 | 5.4900 | +1.667% | 24,102 | -0.546% |
| 2026-02-13 | 5.3100 | 5.5000 | 5.1800 | 5.4000 | +1.218% | 44,211 | +1.111% |
| 2026-02-12 | 5.3400 | 5.4000 | 5.1540 | 5.3350 | -0.150% | 35,129 | +2.343% |
| 2026-02-11 | 5.4900 | 5.4900 | 5.1580 | 5.3430 | -0.872% | 38,460 | +2.190% |
| 2026-02-10 | 5.5900 | 5.5900 | 5.2450 | 5.3900 | -3.405% | 49,998 | +1.299% |
| 2026-02-09 | 5.9200 | 5.9200 | 5.4800 | 5.5800 | -4.973% | 64,783 | -2.151% |
| 2026-02-06 | 5.6500 | 5.8800 | 5.5800 | 5.8720 | +4.354% | 30,672 | -7.016% |
| 2026-02-05 | 5.7894 | 5.7900 | 5.5000 | 5.6270 | -2.983% | 41,878 | -2.968% |
| 2026-02-04 | 5.8830 | 5.9000 | 5.6100 | 5.8000 | -1.861% | 29,159 | -5.862% |
| 2026-02-03 | 6.1200 | 6.1200 | 5.6100 | 5.9100 | -1.827% | 52,353 | -7.614% |
| 2026-02-02 | 5.5700 | 6.1000 | 5.5090 | 6.0200 | +11.173% | 76,258 | -9.302% |
| 2026-01-30 | 6.0100 | 6.0100 | 5.3100 | 5.4150 | -9.900% | 93,204 | +0.831% |
| 2026-01-29 | 6.0000 | 6.1000 | 5.8701 | 6.0100 | +1.692% | 51,886 | -9.151% |
| 2026-01-28 | 6.2700 | 6.3980 | 5.6985 | 5.9100 | -7.944% | 138,963 | -7.614% |
| 2026-01-27 | 6.2900 | 6.4200 | 6.2750 | 6.4200 | +2.392% | 22,228 | -14.953% |
| 2026-01-26 | 6.3200 | 6.3200 | 6.2000 | 6.2700 | -1.104% | 18,495 | -12.919% |
| 2026-01-23 | 6.3300 | 6.4300 | 6.3000 | 6.3400 | -0.938% | 29,167 | -13.880% |
| 2026-01-22 | 6.4100 | 6.4200 | 6.3100 | 6.4000 | +0.156% | 18,707 | -14.688% |
| 2026-01-21 | 6.4000 | 6.4400 | 6.2000 | 6.3900 | +0.157% | 28,932 | -14.554% |
| 2026-01-20 | 6.5500 | 6.5500 | 6.3500 | 6.3800 | -2.595% | 28,719 | -14.420% |
| 2026-01-16 | 6.4500 | 6.5500 | 6.4000 | 6.5500 | 0.000% | 41,963 | -16.641% |
| 2026-01-15 | 6.5100 | 6.6100 | 6.2500 | 6.5500 | -1.355% | 51,586 | -16.641% |
| 2026-01-14 | 6.5000 | 6.6400 | 6.4000 | 6.6400 | +2.786% | 51,180 | -17.771% |
| 2026-01-13 | 6.3300 | 6.5000 | 6.3001 | 6.4600 | -0.920% | 19,073 | -15.480% |
| 2026-01-12 | 6.4100 | 6.6500 | 6.4000 | 6.5200 | -0.912% | 38,279 | -16.258% |
| 2026-01-09 | 6.4500 | 6.6500 | 6.2200 | 6.5800 | +2.016% | 71,725 | -17.021% |
| 2026-01-08 | 6.2900 | 6.5000 | 6.1600 | 6.4500 | +2.544% | 26,201 | -15.349% |
| 2026-01-07 | 6.4100 | 6.6000 | 6.2100 | 6.2900 | -0.945% | 54,092 | -13.196% |
| 2026-01-06 | 6.6100 | 6.8500 | 6.3500 | 6.3500 | -4.940% | 31,782 | -14.016% |
| 2026-01-05 | 6.6600 | 6.8500 | 6.3000 | 6.6800 | +1.674% | 39,756 | -18.263% |
| 2026-01-02 | 6.5900 | 6.7000 | 6.3100 | 6.5700 | -1.647% | 40,739 | -16.895% |
| 2025-12-31 | 6.2300 | 6.9000 | 6.0500 | 6.6800 | +10.049% | 118,116 | -18.263% |
| 2025-12-30 | 6.5800 | 6.5800 | 6.0500 | 6.0700 | -7.751% | 66,342 | -10.049% |
| 2025-12-29 | 6.2100 | 6.6950 | 6.0000 | 6.5800 | +5.958% | 124,616 | -17.021% |
| 2025-12-26 | 6.4000 | 6.5500 | 6.2000 | 6.2100 | -2.050% | 22,487 | -12.077% |
| 2025-12-24 | 6.5100 | 6.6500 | 6.3250 | 6.3400 | -2.611% | 28,249 | -13.880% |
| 2025-12-23 | 6.3500 | 6.6098 | 6.2500 | 6.5100 | +4.160% | 55,396 | -16.129% |
| 2025-12-22 | 6.2500 | 6.6200 | 6.2175 | 6.2500 | +3.648% | 63,728 | -12.640% |
| 2025-12-19 | 6.8400 | 7.0600 | 6.0300 | 6.0300 | -11.842% | 200,482 | -9.453% |
| 2025-12-18 | 7.3000 | 7.3000 | 6.8400 | 6.8400 | -4.067% | 35,874 | -20.175% |
| 2025-12-17 | 7.0600 | 7.2600 | 6.9700 | 7.1300 | +1.857% | 49,970 | -23.422% |
| 2025-12-16 | 6.9000 | 7.2958 | 6.8800 | 7.0000 | +2.790% | 71,183 | -22.000% |
| 2025-12-15 | 7.9200 | 7.9200 | 6.8100 | 6.8100 | -14.015% | 82,548 | -19.824% |
| 2025-12-12 | 8.0900 | 8.1700 | 7.9000 | 7.9200 | -2.101% | 18,174 | -31.061% |
| 2025-12-11 | 7.7800 | 8.5757 | 7.7000 | 8.0900 | +3.718% | 103,269 | -32.509% |
| 2025-12-10 | 7.7900 | 8.0850 | 7.7800 | 7.8000 | -2.864% | 26,989 | -30.000% |
| 2025-12-09 | 7.5000 | 8.3000 | 7.5000 | 8.0300 | +11.373% | 123,265 | -32.005% |
| 2025-12-08 | 7.4300 | 7.4300 | 7.0800 | 7.2100 | +1.122% | 33,146 | -24.272% |
| 2025-12-05 | 7.5000 | 7.5000 | 7.1000 | 7.1300 | -1.926% | 26,685 | -23.422% |
| 2025-12-04 | 7.3200 | 7.5265 | 7.1200 | 7.2700 | -0.683% | 22,625 | -24.897% |
| 2025-12-03 | 7.7200 | 7.8800 | 7.0000 | 7.3200 | -5.181% | 105,715 | -25.410% |
| 2025-12-02 | 8.1000 | 8.2500 | 7.5050 | 7.7200 | -4.926% | 61,690 | -29.275% |
| 2025-12-01 | 7.7600 | 8.2300 | 7.7600 | 8.1200 | -1.576% | 73,512 | -32.759% |
| 2025-11-28 | 7.2400 | 8.7500 | 7.2000 | 8.2500 | +16.034% | 154,930 | -33.818% |
| 2025-11-26 | 7.3000 | 7.4950 | 6.9000 | 7.1100 | +0.282% | 58,137 | -23.207% |
| 2025-11-25 | 7.0400 | 7.2000 | 6.8000 | 7.0900 | +0.141% | 53,702 | -22.990% |
| 2025-11-24 | 7.7000 | 7.9365 | 6.8800 | 7.0800 | -7.812% | 107,083 | -22.881% |
| 2025-11-21 | 7.9100 | 8.0950 | 7.5500 | 7.6800 | -2.166% | 20,473 | -28.906% |
| 2025-11-20 | 8.2300 | 8.8500 | 7.8500 | 7.8500 | -2.967% | 47,370 | -30.446% |
| 2025-11-19 | 8.0400 | 8.0900 | 7.7100 | 8.0900 | +3.718% | 26,914 | -32.509% |
| 2025-11-18 | 7.8000 | 8.1000 | 7.5000 | 7.8000 | -2.256% | 78,259 | -30.000% |
| 2025-11-17 | 8.0100 | 8.4000 | 7.6000 | 7.9800 | -1.481% | 73,094 | -31.579% |
| 2025-11-14 | 8.3100 | 8.6895 | 8.1000 | 8.1000 | -2.410% | 39,050 | -32.593% |
| 2025-11-13 | 8.7900 | 8.9902 | 8.2000 | 8.3000 | -5.789% | 36,417 | -34.217% |
| 2025-11-12 | 8.9000 | 9.1530 | 8.7700 | 8.8100 | -2.436% | 23,664 | -38.025% |
| 2025-11-11 | 9.0300 | 9.2300 | 8.7900 | 9.0300 | 0.000% | 41,786 | -39.535% |
| 2025-11-10 | 9.1200 | 9.4773 | 9.0228 | 9.0300 | +0.333% | 38,583 | -39.535% |
| 2025-11-07 | 9.2200 | 9.4000 | 8.9000 | 9.0000 | -4.762% | 33,886 | -39.333% |
| 2025-11-06 | 9.5100 | 9.7300 | 9.1100 | 9.4500 | -1.665% | 29,514 | -42.222% |
| 2025-11-05 | 9.0500 | 9.7500 | 8.9200 | 9.6100 | +8.957% | 105,224 | -43.184% |
| 2025-11-04 | 9.3500 | 9.3500 | 8.5000 | 8.8200 | -6.369% | 131,222 | -38.095% |
| 2025-11-03 | 9.7900 | 9.9499 | 9.2000 | 9.4200 | -5.327% | 54,278 | -42.038% |
| 2025-10-31 | 9.0000 | 10.0500 | 9.0000 | 9.9500 | +7.509% | 107,495 | -45.126% |
| 2025-10-30 | 9.9000 | 9.9000 | 8.2000 | 9.2550 | -5.465% | 181,447 | -41.005% |
| 2025-10-29 | 10.5000 | 10.8200 | 9.6000 | 9.7900 | -11.722% | 255,755 | -44.229% |
| 2025-10-28 | 11.1000 | 11.7000 | 10.9250 | 11.0900 | -5.617% | 153,496 | -50.766% |
| 2025-10-27 | 13.5000 | 13.8900 | 11.3000 | 11.7500 | -6.746% | 377,797 | -53.532% |
| 2025-10-24 | 10.3000 | 13.6000 | 10.0000 | 12.6000 | +17.978% | 943,870 | -56.667% |
| 2025-10-23 | 9.4800 | 10.9200 | 7.4800 | 10.6800 | +12.185% | 1,260,770 | -48.876% |
| 2025-10-22 | 19.0000 | 19.0000 | 8.1500 | 9.5200 | -51.179% | 1,206,688 | -42.647% |
| 2025-10-21 | 28.4500 | 29.0000 | 19.0001 | 19.5000 | -32.292% | 265,142 | -72.000% |
| 2025-10-20 | 35.4200 | 36.5400 | 27.5000 | 28.8000 | -27.089% | 125,170 | -81.042% |
| 2025-10-17 | 35.0000 | 43.2000 | 27.1200 | 39.5000 | -28.893% | 189,799 | -86.177% |
| 2025-10-16 | 68.0000 | 90.0000 | 18.4031 | 55.5500 | 0.000% | 222,328 | -90.171% |