PHOE
Phoenix Asia Holdings Limited
stockNASDAQ
At CloseOct 1, 2026 3:59:56 PM EDT
19.50USD+11.429%(+2.00)2,512
PHOE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.9800 | 18.9000 | 17.4900 | 18.9000 | +4.888% | 2,517 | 0.000% |
| 2026-10-01 | 17.7200 | 18.0192 | 16.5016 | 18.0192 | -1.749% | 5,603 | +4.888% |
| 2026-09-29 | 18.8100 | 18.8100 | 18.2500 | 18.3400 | -3.219% | 2,805 | +3.053% |
| 2026-09-28 | 18.6100 | 19.1000 | 18.4000 | 18.9500 | -5.203% | 20,582 | -0.264% |
| 2026-09-25 | 19.5700 | 20.0874 | 18.3000 | 19.9900 | +6.160% | 3,167 | -5.453% |
| 2026-09-24 | 19.2500 | 19.7000 | 18.3300 | 18.8300 | -4.947% | 5,979 | +0.372% |
| 2026-09-23 | 20.1700 | 20.3400 | 19.7000 | 19.8100 | +0.304% | 5,274 | -4.594% |
| 2026-09-22 | 18.5010 | 20.8200 | 18.5010 | 19.7500 | +0.714% | 8,625 | -4.304% |
| 2026-09-21 | 20.4800 | 20.4800 | 19.6100 | 19.6100 | +0.564% | 3,608 | -3.621% |
| 2026-09-18 | 20.0000 | 20.5000 | 19.5000 | 19.5000 | -5.569% | 2,453 | -3.077% |
| 2026-09-17 | 20.4300 | 20.6994 | 20.0000 | 20.6500 | +0.732% | 5,833 | -8.475% |
| 2026-09-16 | 22.1100 | 22.1100 | 19.9000 | 20.5000 | -6.819% | 13,028 | -7.805% |
| 2026-09-15 | 21.8100 | 26.0494 | 19.3300 | 22.0001 | +18.090% | 47,306 | -14.091% |
| 2026-09-14 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -4.314% | 1,274 | +1.449% |
| 2026-09-11 | 19.0700 | 19.4700 | 19.0700 | 19.4700 | +2.582% | 2,395 | -2.928% |
| 2026-09-10 | 21.4000 | 21.4000 | 18.9400 | 18.9799 | -5.384% | 18,140 | -0.421% |
| 2026-09-09 | 20.0098 | 20.0600 | 20.0098 | 20.0600 | -1.811% | 3,581 | -5.783% |
| 2026-09-08 | 20.3900 | 20.8700 | 20.3900 | 20.4300 | -2.800% | 4,003 | -7.489% |
| 2026-09-04 | 21.0186 | 21.0186 | 21.0186 | 21.0186 | +4.674% | 1,221 | -10.080% |
| 2026-09-03 | 20.8083 | 20.8083 | 20.0800 | 20.0800 | -2.287% | 3,022 | -5.876% |
| 2026-09-02 | 20.7500 | 20.7500 | 20.1000 | 20.5500 | -0.964% | 3,614 | -8.029% |
| 2026-09-01 | 21.0000 | 21.0100 | 20.7500 | 20.7500 | -2.399% | 6,188 | -8.916% |
| 2026-08-31 | 21.5222 | 21.9990 | 19.8405 | 21.2600 | +2.507% | 5,866 | -11.101% |
| 2026-08-28 | 21.1800 | 21.2700 | 20.0000 | 20.7400 | -3.535% | 12,497 | -8.872% |
| 2026-08-27 | 20.6500 | 22.1500 | 20.6200 | 21.5000 | +4.369% | 244,853 | -12.093% |
| 2026-08-26 | 20.3700 | 22.3366 | 20.3700 | 20.6000 | -0.532% | 15,780 | -8.252% |
| 2026-08-25 | 20.7400 | 22.0800 | 20.2300 | 20.7101 | -1.239% | 90,959 | -8.740% |
| 2026-08-24 | 21.8400 | 22.5000 | 19.5200 | 20.9700 | -6.219% | 6,385 | -9.871% |
| 2026-08-21 | 21.2900 | 23.3299 | 20.7500 | 22.3606 | +2.150% | 13,661 | -15.476% |
| 2026-08-20 | 22.3000 | 24.5300 | 21.7200 | 21.8900 | -1.839% | 4,699 | -13.659% |
| 2026-08-19 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -4.292% | 2,955 | -15.247% |
| 2026-08-18 | 23.6300 | 23.6300 | 21.5000 | 23.3000 | -4.351% | 16,740 | -18.884% |
| 2026-08-17 | 23.8347 | 24.3600 | 21.0520 | 24.3600 | +9.238% | 7,192 | -22.414% |
| 2026-08-14 | 22.7000 | 23.3400 | 22.1200 | 22.3000 | +1.180% | 29,554 | -15.247% |
| 2026-08-13 | 21.1000 | 24.0000 | 21.0000 | 22.0400 | +1.101% | 12,402 | -14.247% |
| 2026-08-12 | 19.0400 | 22.0000 | 19.0400 | 21.8000 | +14.737% | 23,821 | -13.303% |
| 2026-08-11 | 20.4200 | 20.4200 | 19.0000 | 19.0000 | +1.768% | 5,672 | -0.526% |
| 2026-08-10 | 19.3500 | 20.3958 | 18.1000 | 18.6700 | -3.514% | 41,936 | +1.232% |
| 2026-08-07 | 20.1400 | 21.0700 | 19.0100 | 19.3500 | +1.309% | 12,645 | -2.326% |
| 2026-08-06 | 19.8900 | 21.4488 | 18.6108 | 19.1000 | -2.051% | 34,220 | -1.047% |
| 2026-08-05 | 22.7600 | 22.7600 | 18.9100 | 19.5000 | -11.364% | 36,162 | -3.077% |
| 2026-08-04 | 23.9000 | 23.9000 | 21.1700 | 22.0000 | -6.143% | 22,936 | -14.091% |
| 2026-08-03 | 22.5100 | 23.8800 | 22.5100 | 23.4400 | -0.972% | 19,882 | -19.369% |
| 2026-07-31 | 23.8000 | 23.8000 | 21.7256 | 23.6700 | +1.632% | 41,497 | -20.152% |
| 2026-07-30 | 21.2600 | 25.0000 | 21.0000 | 23.2900 | +10.852% | 62,527 | -18.849% |
| 2026-07-29 | 17.7200 | 25.0000 | 16.9901 | 21.0100 | +21.586% | 72,338 | -10.043% |
| 2026-07-28 | 19.4000 | 19.5000 | 16.6300 | 17.2800 | -13.643% | 22,373 | +9.375% |
| 2026-07-27 | 21.6300 | 21.6300 | 19.9100 | 20.0100 | +0.050% | 17,344 | -5.547% |
| 2026-07-24 | 22.4700 | 22.4700 | 19.7900 | 20.0000 | -11.387% | 24,729 | -5.500% |
| 2026-07-23 | 24.0000 | 26.4000 | 22.2757 | 22.5700 | -2.547% | 38,775 | -16.261% |
| 2026-07-22 | 27.7200 | 32.0000 | 22.0201 | 23.1600 | -12.932% | 58,698 | -18.394% |
| 2026-07-21 | 37.9500 | 46.9900 | 26.6000 | 26.6000 | -27.123% | 69,164 | -28.947% |
| 2026-07-20 | 33.2600 | 47.8100 | 30.0000 | 36.5000 | +16.539% | 125,966 | -48.219% |
| 2026-07-17 | 26.5600 | 34.6100 | 26.5600 | 31.3200 | +26.545% | 117,554 | -39.655% |
| 2026-07-16 | 24.6800 | 27.1911 | 24.6800 | 24.7500 | +0.610% | 31,286 | -23.636% |
| 2026-07-15 | 23.0100 | 31.9990 | 23.0000 | 24.6000 | -5.202% | 71,336 | -23.171% |
| 2026-07-14 | 21.5000 | 36.2900 | 20.9100 | 25.9500 | +25.362% | 338,899 | -27.168% |
| 2026-07-13 | 21.8200 | 25.9900 | 20.0101 | 20.7000 | -4.167% | 12,944 | -8.696% |
| 2026-07-10 | 19.1000 | 22.5700 | 17.1000 | 21.6000 | +8.652% | 35,015 | -12.500% |
| 2026-07-09 | 17.6513 | 19.8800 | 17.0100 | 19.8800 | +0.811% | 34,218 | -4.930% |
| 2026-07-08 | 22.7000 | 23.6000 | 18.6300 | 19.7200 | -19.707% | 39,985 | -4.158% |
| 2026-07-07 | 18.7000 | 35.0000 | 17.7900 | 24.5600 | +25.884% | 167,724 | -23.046% |
| 2026-07-06 | 17.1501 | 19.5100 | 17.1500 | 19.5100 | +9.607% | 10,486 | -3.127% |
| 2026-07-02 | 17.4000 | 17.8000 | 17.1425 | 17.8000 | +1.367% | 8,134 | +6.180% |
| 2026-07-01 | 17.9900 | 17.9900 | 17.1900 | 17.5600 | +0.920% | 10,855 | +7.631% |
| 2026-06-30 | 17.1000 | 17.4400 | 17.1000 | 17.4000 | -1.715% | 2,007 | +8.621% |
| 2026-06-29 | 17.4000 | 17.7037 | 17.1000 | 17.7037 | +7.295% | 8,880 | +6.757% |
| 2026-06-26 | 17.8000 | 18.0000 | 16.5001 | 16.5001 | -7.562% | 8,606 | +14.545% |
| 2026-06-25 | 17.8000 | 18.0000 | 17.4400 | 17.8500 | +1.651% | 9,239 | +5.882% |
| 2026-06-24 | 16.8353 | 17.5600 | 16.7500 | 17.5600 | -2.227% | 6,117 | +7.631% |
| 2026-06-23 | 16.7500 | 18.3000 | 16.2500 | 17.9600 | +11.207% | 20,474 | +5.234% |
| 2026-06-22 | 15.4600 | 16.4400 | 15.4600 | 16.1500 | +0.937% | 17,046 | +17.028% |
| 2026-06-18 | 17.4800 | 17.4800 | 15.5100 | 16.0000 | +2.236% | 16,866 | +18.125% |
| 2026-06-17 | 15.6699 | 15.8921 | 15.2894 | 15.6500 | +0.321% | 15,983 | +20.767% |
| 2026-06-16 | 15.5000 | 15.6000 | 15.5000 | 15.6000 | -1.701% | 10,802 | +21.154% |
| 2026-06-15 | 15.5500 | 16.9000 | 15.5200 | 15.8700 | -0.813% | 7,996 | +19.093% |
| 2026-06-12 | 15.3018 | 16.7000 | 15.2288 | 16.0000 | +0.471% | 5,852 | +18.125% |
| 2026-06-11 | 15.9000 | 16.9000 | 14.9100 | 15.9250 | +2.742% | 18,368 | +18.681% |
| 2026-06-10 | 15.8000 | 16.8000 | 14.7500 | 15.5000 | +1.639% | 9,082 | +21.935% |
| 2026-06-09 | 15.8999 | 15.9000 | 14.7500 | 15.2500 | -4.508% | 12,114 | +23.934% |
| 2026-06-08 | 15.4000 | 16.3200 | 15.1000 | 15.9700 | +3.701% | 11,267 | +18.347% |
| 2026-06-05 | 15.4999 | 15.6300 | 15.0000 | 15.4000 | -3.509% | 16,301 | +22.727% |
| 2026-06-04 | 16.2000 | 16.2000 | 14.7001 | 15.9600 | -1.966% | 37,547 | +18.421% |
| 2026-06-03 | 16.1500 | 16.6000 | 15.0100 | 16.2800 | +8.533% | 27,250 | +16.093% |
| 2026-06-02 | 15.3700 | 15.8700 | 14.6000 | 15.0000 | +1.146% | 13,743 | +26.000% |
| 2026-06-01 | 15.5000 | 15.9264 | 13.6800 | 14.8300 | -4.875% | 18,683 | +27.444% |
| 2026-05-29 | 16.9400 | 16.9400 | 14.9300 | 15.5900 | -4.297% | 23,748 | +21.232% |
| 2026-05-28 | 16.5100 | 16.9900 | 16.2100 | 16.2900 | -5.291% | 12,089 | +16.022% |
| 2026-05-27 | 16.0200 | 17.7499 | 16.0200 | 17.2000 | +7.366% | 21,991 | +9.884% |
| 2026-05-26 | 17.5100 | 18.4000 | 15.8068 | 16.0200 | -5.820% | 59,341 | +17.978% |
| 2026-05-22 | 15.6000 | 18.2000 | 15.2300 | 17.0100 | +17.310% | 52,128 | +11.111% |
| 2026-05-21 | 15.5300 | 16.2500 | 14.5000 | 14.5000 | -9.034% | 30,636 | +30.345% |
| 2026-05-20 | 15.9000 | 16.7900 | 14.0201 | 15.9400 | +1.142% | 70,566 | +18.570% |
| 2026-05-19 | 12.9000 | 22.9400 | 12.9000 | 15.7600 | +26.080% | 754,748 | +19.924% |
| 2026-05-18 | 13.2200 | 13.2500 | 12.5000 | 12.5000 | -4.580% | 12,724 | +51.200% |
| 2026-05-15 | 13.1400 | 14.0000 | 12.5000 | 13.1000 | -7.616% | 37,972 | +44.275% |
| 2026-05-14 | 15.0100 | 15.2000 | 13.4500 | 14.1800 | -5.968% | 28,054 | +33.286% |
| 2026-05-13 | 15.4000 | 17.4300 | 14.2000 | 15.0800 | -16.222% | 74,071 | +25.332% |
| 2026-05-12 | 19.3800 | 19.5100 | 16.3662 | 18.0000 | -11.504% | 45,681 | +5.000% |
| 2026-05-11 | 24.5000 | 24.7000 | 20.0000 | 20.3400 | -15.461% | 91,019 | -7.080% |
| 2026-05-08 | 36.8800 | 49.4500 | 20.0200 | 24.0600 | +26.233% | 1,692,328 | -21.446% |
| 2026-05-07 | 31.7700 | 31.7700 | 19.0600 | 19.0600 | -33.357% | 61,096 | -0.839% |
| 2026-05-06 | 37.5300 | 40.9800 | 26.0000 | 28.6000 | -39.136% | 56,220 | -33.916% |
| 2026-05-05 | 18.0000 | 66.8200 | 17.5600 | 46.9900 | +168.514% | 215,900 | -59.779% |
| 2026-05-04 | 18.4500 | 20.3000 | 17.4400 | 17.5000 | +6.872% | 4,486 | +8.000% |
| 2026-05-01 | 16.3748 | 16.3748 | 16.3748 | 16.3748 | -3.678% | 851 | +15.421% |
| 2026-04-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.785% | 1 | +11.176% |
| 2026-04-29 | 16.4500 | 16.4500 | 16.3800 | 16.3800 | +5.338% | 22 | +15.385% |
| 2026-04-28 | 16.7900 | 16.9999 | 15.5500 | 15.5500 | +0.973% | 1,499 | +21.543% |
| 2026-04-27 | 15.4001 | 15.4001 | 15.4001 | 15.4001 | -8.333% | 1,105 | +22.726% |
| 2026-04-23 | 17.2500 | 17.2500 | 16.8000 | 16.8000 | -4.000% | 1,978 | +12.500% |
| 2026-04-22 | 16.7300 | 17.5000 | 16.0000 | 17.5000 | +1.450% | 1,541 | +8.000% |
| 2026-04-21 | 17.2500 | 17.2500 | 17.2000 | 17.2499 | +7.745% | 1,652 | +9.566% |
| 2026-04-20 | 17.3600 | 17.3600 | 16.0100 | 16.0100 | -9.034% | 1,770 | +18.051% |
| 2026-04-17 | 17.3950 | 17.6000 | 17.3950 | 17.6000 | 0.000% | 1,839 | +7.386% |
| 2026-04-16 | 18.2500 | 19.2800 | 17.6000 | 17.6000 | -8.808% | 7,194 | +7.386% |
| 2026-04-15 | 19.6900 | 19.6900 | 17.8100 | 19.3000 | +10.286% | 5,823 | -2.073% |
| 2026-04-14 | 17.5000 | 19.0000 | 17.5000 | 17.5000 | +1.508% | 6,371 | +8.000% |
| 2026-04-13 | 16.2500 | 17.2400 | 14.6300 | 17.2400 | +19.722% | 6,651 | +9.629% |
| 2026-04-10 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -0.758% | 2,309 | +31.250% |
| 2026-04-08 | 14.5900 | 14.5900 | 14.2950 | 14.5100 | +2.111% | 3,157 | +30.255% |
| 2026-04-07 | 13.3301 | 14.6800 | 13.3301 | 14.2100 | -5.267% | 1,452 | +33.005% |
| 2026-04-06 | 15.1000 | 15.1000 | 13.5900 | 15.0000 | +2.524% | 1,979 | +26.000% |
| 2026-04-02 | 14.6000 | 14.6450 | 14.6000 | 14.6307 | -2.136% | 1,963 | +29.180% |
| 2026-04-01 | 14.4500 | 14.9500 | 14.4500 | 14.9500 | +0.470% | 2,387 | +26.421% |
| 2026-03-31 | 14.0000 | 14.8800 | 14.0000 | 14.8800 | +4.715% | 5,071 | +27.016% |
| 2026-03-30 | 13.8607 | 14.2100 | 13.2650 | 14.2100 | +1.882% | 10,284 | +33.005% |
| 2026-03-27 | 14.4500 | 14.4500 | 13.5020 | 13.9475 | -3.478% | 10,005 | +35.508% |
| 2026-03-26 | 14.7600 | 14.7600 | 14.2800 | 14.4500 | -2.100% | 7,567 | +30.796% |
| 2026-03-25 | 14.4744 | 15.1100 | 14.4744 | 14.7600 | -4.774% | 5,146 | +28.049% |
| 2026-03-24 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.823% | 1,749 | +21.935% |
| 2026-03-23 | 15.9100 | 15.9100 | 14.5100 | 14.5100 | -10.982% | 10,045 | +30.255% |
| 2026-03-20 | 15.8000 | 16.3050 | 15.2000 | 16.3000 | +3.888% | 6,329 | +15.951% |
| 2026-03-19 | 15.8899 | 17.4200 | 15.4550 | 15.6900 | +0.706% | 20,155 | +20.459% |
| 2026-03-18 | 16.6000 | 16.6000 | 15.5800 | 15.5800 | -2.625% | 4,853 | +21.309% |
| 2026-03-17 | 16.2850 | 17.9800 | 15.7700 | 16.0000 | -5.660% | 14,530 | +18.125% |
| 2026-03-16 | 15.3250 | 17.7500 | 15.2750 | 16.9600 | +10.886% | 26,231 | +11.439% |
| 2026-03-13 | 15.8000 | 16.0000 | 15.0750 | 15.2950 | -4.107% | 27,681 | +23.570% |
| 2026-03-12 | 16.0000 | 17.0000 | 15.0120 | 15.9500 | +0.188% | 22,735 | +18.495% |
| 2026-03-11 | 15.8500 | 15.9500 | 15.8000 | 15.9200 | -0.518% | 4,431 | +18.719% |
| 2026-03-10 | 16.1300 | 16.5300 | 15.9500 | 16.0029 | +0.332% | 20,548 | +18.104% |
| 2026-03-09 | 15.8100 | 16.5000 | 15.8100 | 15.9500 | -2.147% | 23,052 | +18.495% |
| 2026-03-06 | 16.0000 | 16.3500 | 15.8100 | 16.3000 | +2.194% | 6,800 | +15.951% |
| 2026-03-05 | 16.0000 | 16.1800 | 15.6700 | 15.9500 | +0.854% | 15,226 | +18.495% |
| 2026-03-04 | 15.6200 | 17.8612 | 15.6200 | 15.8150 | -1.648% | 29,366 | +19.507% |
| 2026-03-03 | 15.9500 | 16.1800 | 15.5716 | 16.0800 | -1.319% | 11,501 | +17.537% |
| 2026-03-02 | 15.3300 | 16.8300 | 14.0900 | 16.2950 | -3.179% | 32,854 | +15.986% |
| 2026-02-27 | 16.3325 | 17.8199 | 15.5400 | 16.8300 | -0.942% | 26,221 | +12.299% |
| 2026-02-26 | 16.1700 | 17.9300 | 15.8000 | 16.9900 | +6.187% | 27,430 | +11.242% |
| 2026-02-25 | 18.2699 | 18.3672 | 15.9950 | 16.0000 | -4.705% | 16,949 | +18.125% |
| 2026-02-24 | 15.3013 | 18.0000 | 15.0600 | 16.7900 | +11.933% | 25,964 | +12.567% |
| 2026-02-23 | 15.2900 | 17.0299 | 14.0510 | 15.0000 | -4.398% | 30,618 | +26.000% |
| 2026-02-20 | 13.5000 | 17.8800 | 13.2239 | 15.6900 | +11.673% | 290,375 | +20.459% |
| 2026-02-19 | 13.5279 | 14.6800 | 13.0000 | 14.0500 | -0.636% | 39,209 | +34.520% |
| 2026-02-18 | 13.1600 | 15.5000 | 13.0550 | 14.1400 | +3.438% | 81,015 | +33.663% |
| 2026-02-17 | 11.2800 | 22.6600 | 10.8052 | 13.6700 | +28.477% | 512,229 | +38.259% |
| 2026-02-13 | 10.7300 | 12.8150 | 10.3600 | 10.6400 | -10.438% | 247,027 | +77.632% |
| 2026-02-12 | 9.8000 | 13.1000 | 9.8000 | 11.8800 | +18.445% | 271,189 | +59.091% |
| 2026-02-11 | 11.6000 | 11.6000 | 9.7600 | 10.0300 | -16.417% | 62,733 | +88.435% |
| 2026-02-10 | 13.8500 | 13.9059 | 11.8000 | 12.0000 | -14.163% | 69,065 | +57.500% |
| 2026-02-09 | 16.5000 | 18.0000 | 13.3451 | 13.9800 | +1.969% | 111,085 | +35.193% |
| 2026-02-06 | 14.6600 | 22.3800 | 11.4300 | 13.7100 | -21.791% | 195,830 | +37.856% |
| 2026-02-05 | 19.4200 | 27.1200 | 16.0066 | 17.5300 | -9.030% | 238,555 | +7.815% |
| 2026-02-04 | 16.8300 | 31.1100 | 16.8300 | 19.2700 | +17.143% | 744,546 | -1.920% |
| 2026-02-03 | 15.9400 | 44.0000 | 13.2700 | 16.4500 | -6.534% | 590,789 | +14.894% |
| 2026-02-02 | 40.0800 | 40.0800 | 16.0000 | 17.6000 | -86.779% | 254,490 | +7.386% |
| 2026-01-30 | 12.3500 | 133.1200 | 12.3500 | 133.1200 | +997.444% | 139,801 | -85.802% |
| 2026-01-29 | 13.0000 | 13.0000 | 12.1300 | 12.1300 | -10.148% | 1,197 | +55.812% |
| 2026-01-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 446 | +40.000% |
| 2026-01-27 | 13.7100 | 13.7100 | 13.5000 | 13.5000 | -5.063% | 1,438 | +40.000% |
| 2026-01-23 | 13.0800 | 14.2200 | 13.0800 | 14.2200 | +3.947% | 2,122 | +32.911% |
| 2026-01-20 | 13.3000 | 13.6800 | 13.3000 | 13.6800 | -3.797% | 779 | +38.158% |
| 2026-01-15 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -1.796% | 470 | +32.911% |
| 2026-01-14 | 15.5000 | 15.5000 | 14.4800 | 14.4800 | -8.759% | 1,997 | +30.525% |
| 2026-01-13 | 16.2000 | 16.2000 | 15.8700 | 15.8700 | -0.750% | 228 | +19.093% |
| 2026-01-12 | 14.5400 | 16.2000 | 14.5400 | 15.9900 | +6.458% | 2,307 | +18.199% |
| 2026-01-06 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -10.648% | 529 | +25.832% |
| 2026-01-05 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +3.510% | 315 | +12.433% |
| 2026-01-02 | 14.5700 | 16.2400 | 14.5700 | 16.2400 | +1.500% | 2,184 | +16.379% |
| 2025-12-31 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.094% | 759 | +18.125% |
| 2025-12-30 | 16.0000 | 16.4600 | 15.5500 | 15.9850 | -5.749% | 1,581 | +18.236% |
| 2025-12-29 | 15.5300 | 18.8800 | 15.5300 | 16.9600 | +6.066% | 5,354 | +11.439% |
| 2025-12-26 | 14.4100 | 16.7000 | 13.6800 | 15.9900 | 0.000% | 4,391 | +18.199% |
| 2025-12-24 | 16.9000 | 16.9000 | 15.9900 | 15.9900 | +5.684% | 1,193 | +18.199% |
| 2025-12-23 | 16.0000 | 16.0500 | 14.9500 | 15.1300 | -7.606% | 3,490 | +24.917% |
| 2025-12-19 | 17.0800 | 17.2000 | 16.3755 | 16.3755 | -4.237% | 2,741 | +15.416% |
| 2025-12-17 | 16.5000 | 17.1000 | 16.5000 | 17.1000 | -3.933% | 1,751 | +10.526% |
| 2025-12-15 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.094% | 637 | +6.180% |
| 2025-12-11 | 17.0400 | 17.1000 | 17.0001 | 17.1000 | -4.947% | 2,094 | +10.526% |
| 2025-12-10 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | +4.532% | 482 | +5.058% |
| 2025-12-08 | 17.8100 | 17.8100 | 17.2100 | 17.2100 | -8.115% | 1,466 | +9.820% |
| 2025-12-05 | 18.0100 | 20.1400 | 16.5200 | 18.7300 | +9.277% | 17,058 | +0.908% |
| 2025-12-04 | 16.8400 | 20.9000 | 16.0000 | 17.1400 | +1.781% | 11,817 | +10.268% |
| 2025-12-03 | 14.2100 | 17.4400 | 14.2100 | 16.8400 | +1.324% | 2,639 | +12.233% |
| 2025-12-02 | 16.9900 | 16.9900 | 16.4000 | 16.6200 | +3.875% | 1,283 | +13.718% |
| 2025-12-01 | 14.2800 | 16.9900 | 14.2800 | 16.0000 | +13.314% | 5,465 | +18.125% |
| 2025-11-24 | 14.3000 | 14.5000 | 14.0600 | 14.1200 | -7.105% | 3,392 | +33.853% |
| 2025-11-20 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +0.662% | 393 | +24.342% |
| 2025-11-19 | 16.0000 | 16.0000 | 15.0000 | 15.1000 | -10.119% | 3,124 | +25.166% |
| 2025-11-13 | 16.7350 | 16.8000 | 16.7350 | 16.8000 | +0.780% | 459 | +12.500% |
| 2025-11-12 | 17.1920 | 17.1920 | 16.6600 | 16.6700 | -3.081% | 1,065 | +13.377% |
| 2025-11-11 | 17.5000 | 18.0200 | 17.0000 | 17.2000 | +0.880% | 1,238 | +9.884% |
| 2025-11-07 | 17.5100 | 17.5300 | 17.0500 | 17.0500 | -2.348% | 1,895 | +10.850% |
| 2025-11-06 | 18.4600 | 20.3100 | 17.4600 | 17.4600 | -6.330% | 3,072 | +8.247% |
| 2025-11-05 | 18.5700 | 20.5200 | 18.5700 | 18.6400 | +3.556% | 4,639 | +1.395% |
| 2025-11-04 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.213% | 1,269 | +5.000% |
| 2025-11-03 | 20.5000 | 20.5000 | 18.9900 | 18.9900 | +0.689% | 1,654 | -0.474% |
| 2025-10-31 | 20.4718 | 20.4718 | 18.8600 | 18.8600 | -0.841% | 7,810 | +0.212% |
| 2025-10-30 | 17.9900 | 20.0000 | 17.9300 | 19.0200 | +4.851% | 9,146 | -0.631% |
| 2025-10-29 | 16.8100 | 18.1400 | 16.8100 | 18.1400 | +1.058% | 1,300 | +4.190% |
| 2025-10-28 | 17.6100 | 19.2000 | 17.6000 | 17.9500 | +8.788% | 13,434 | +5.292% |
| 2025-10-27 | 17.4900 | 17.4900 | 14.3150 | 16.5000 | -5.768% | 9,297 | +14.545% |
| 2025-10-24 | 21.2100 | 22.1200 | 16.4000 | 17.5100 | -20.554% | 12,741 | +7.938% |
| 2025-10-23 | 21.5600 | 24.8800 | 19.8100 | 22.0400 | +9.543% | 26,464 | -14.247% |
| 2025-10-22 | 17.8250 | 21.3700 | 17.8250 | 20.1200 | +14.971% | 15,173 | -6.064% |
| 2025-10-21 | 16.9300 | 18.0700 | 16.9300 | 17.5000 | +3.489% | 7,233 | +8.000% |
| 2025-10-20 | 16.2500 | 16.9299 | 15.1100 | 16.9100 | -0.118% | 3,359 | +11.768% |
| 2025-10-17 | 16.0400 | 17.0000 | 15.7100 | 16.9300 | +12.566% | 13,503 | +11.636% |
| 2025-10-16 | 14.3400 | 15.0500 | 13.5000 | 15.0400 | +13.681% | 6,706 | +25.665% |
| 2025-10-15 | 13.2000 | 14.0000 | 12.8100 | 13.2300 | +1.769% | 7,134 | +42.857% |
| 2025-10-14 | 12.0000 | 14.1673 | 11.8850 | 13.0000 | +10.733% | 19,275 | +45.385% |
| 2025-10-13 | 13.8000 | 13.9400 | 10.5000 | 11.7400 | -13.676% | 9,976 | +60.988% |
| 2025-10-10 | 16.8700 | 16.9200 | 13.5600 | 13.6000 | -11.314% | 5,797 | +38.971% |
| 2025-10-09 | 13.5000 | 15.3350 | 13.5000 | 15.3350 | +15.128% | 6,242 | +23.247% |
| 2025-10-08 | 15.5000 | 16.4219 | 13.3200 | 13.3200 | -20.714% | 10,895 | +41.892% |
| 2025-10-07 | 11.5000 | 17.4800 | 11.2600 | 16.8000 | +41.772% | 60,515 | +12.500% |
| 2025-10-06 | 11.8600 | 12.0000 | 11.5000 | 11.8500 | -0.084% | 17,630 | +59.494% |
| 2025-10-03 | 11.8000 | 12.0572 | 10.3000 | 11.8600 | +7.818% | 61,025 | +59.359% |
| 2025-10-02 | 9.1008 | 11.4750 | 9.1000 | 11.0000 | +22.222% | 90,433 | +71.818% |
| 2025-10-01 | 8.6300 | 9.0000 | 8.6300 | 9.0000 | +1.124% | 3,679 | +110.000% |
| 2025-09-30 | 8.6550 | 8.9594 | 8.6550 | 8.9000 | +1.598% | 5,471 | +112.360% |
| 2025-09-29 | 8.7600 | 8.7800 | 8.7500 | 8.7600 | +0.114% | 2,940 | +115.753% |
| 2025-09-26 | 8.6500 | 9.5717 | 8.3600 | 8.7500 | -3.846% | 11,270 | +116.000% |
| 2025-09-25 | 8.1910 | 9.1000 | 8.1910 | 9.1000 | +6.308% | 17,637 | +107.692% |
| 2025-09-24 | 8.9130 | 8.9130 | 8.5600 | 8.5600 | -1.040% | 2,248 | +120.794% |
| 2025-09-23 | 8.7500 | 8.9500 | 8.5000 | 8.6500 | -1.143% | 4,041 | +118.497% |
| 2025-09-22 | 8.5800 | 8.7500 | 8.4000 | 8.7500 | +1.744% | 5,830 | +116.000% |
| 2025-09-19 | 8.3000 | 8.6900 | 8.3000 | 8.6000 | +1.176% | 4,626 | +119.767% |
| 2025-09-18 | 8.4900 | 8.7350 | 8.4900 | 8.5000 | 0.000% | 4,621 | +122.353% |
| 2025-09-17 | 8.1500 | 9.0000 | 8.1500 | 8.5000 | 0.000% | 7,460 | +122.353% |
| 2025-09-16 | 8.2700 | 8.6900 | 8.0063 | 8.5000 | +1.070% | 15,016 | +122.353% |
| 2025-09-15 | 8.3900 | 8.6000 | 7.7001 | 8.4100 | +3.827% | 8,321 | +124.732% |
| 2025-09-12 | 8.2600 | 8.2956 | 8.1000 | 8.1000 | -9.900% | 3,609 | +133.333% |
| 2025-09-11 | 8.3100 | 9.0100 | 8.3100 | 8.9900 | -2.070% | 22,072 | +110.234% |
| 2025-09-10 | 8.3000 | 9.5900 | 8.0500 | 9.1800 | +14.750% | 20,932 | +105.882% |
| 2025-09-09 | 7.3750 | 8.0000 | 7.2581 | 8.0000 | +4.781% | 13,321 | +136.250% |
| 2025-09-08 | 7.1700 | 7.9035 | 7.1100 | 7.6350 | +0.992% | 14,522 | +147.544% |
| 2025-09-05 | 7.4000 | 7.8800 | 7.2800 | 7.5600 | -0.917% | 8,434 | +150.000% |
| 2025-09-04 | 7.7000 | 8.2000 | 7.3750 | 7.6300 | -4.146% | 3,296 | +147.706% |
| 2025-09-03 | 8.0100 | 8.0100 | 7.6030 | 7.9600 | +0.569% | 7,333 | +137.437% |
| 2025-09-02 | 7.8000 | 8.2000 | 7.8000 | 7.9150 | +1.280% | 11,421 | +138.787% |
| 2025-08-29 | 7.7400 | 8.1500 | 7.6500 | 7.8150 | +0.321% | 10,009 | +141.843% |
| 2025-08-28 | 8.4950 | 8.4950 | 7.3101 | 7.7900 | -6.595% | 11,397 | +142.619% |
| 2025-08-27 | 9.2400 | 10.4900 | 7.5700 | 8.3400 | +0.455% | 81,524 | +126.619% |
| 2025-08-26 | 7.9200 | 8.4900 | 7.8250 | 8.3022 | +5.091% | 18,289 | +127.651% |
| 2025-08-25 | 7.9600 | 7.9900 | 7.5600 | 7.9000 | +3.947% | 15,062 | +139.241% |
| 2025-08-22 | 7.6500 | 7.6500 | 7.1750 | 7.6000 | -0.654% | 5,665 | +148.684% |
| 2025-08-21 | 7.9250 | 7.9250 | 7.3000 | 7.6500 | +0.791% | 4,834 | +147.059% |
| 2025-08-20 | 6.9500 | 7.5900 | 6.9500 | 7.5900 | 0.000% | 14,536 | +149.012% |
| 2025-08-19 | 7.2000 | 7.5900 | 7.2000 | 7.5900 | -0.132% | 6,100 | +149.012% |
| 2025-08-18 | 6.9750 | 7.7000 | 6.6567 | 7.6000 | +1.469% | 20,787 | +148.684% |
| 2025-08-15 | 7.1200 | 7.5200 | 6.8500 | 7.4900 | +5.642% | 7,262 | +152.336% |
| 2025-08-14 | 6.8300 | 7.1400 | 6.7450 | 7.0900 | -0.978% | 14,202 | +166.573% |
| 2025-08-13 | 7.5000 | 8.1200 | 6.9000 | 7.1600 | -8.673% | 37,829 | +163.966% |
| 2025-08-12 | 8.2000 | 8.6000 | 7.7200 | 7.8400 | -2.122% | 20,646 | +141.071% |
| 2025-08-11 | 8.7000 | 8.7000 | 7.9600 | 8.0100 | -2.673% | 13,522 | +135.955% |
| 2025-08-08 | 8.5400 | 8.5500 | 8.0000 | 8.2300 | -3.176% | 16,473 | +129.648% |
| 2025-08-07 | 7.8000 | 8.8800 | 7.8000 | 8.5000 | +5.853% | 26,698 | +122.353% |
| 2025-08-06 | 7.9200 | 8.2700 | 7.7500 | 8.0300 | -0.986% | 21,206 | +135.367% |
| 2025-08-05 | 8.1000 | 8.2000 | 7.8500 | 8.1100 | +1.785% | 6,198 | +133.046% |
| 2025-08-04 | 8.0000 | 8.3500 | 7.6800 | 7.9678 | -1.874% | 8,425 | +137.205% |
| 2025-08-01 | 7.8600 | 8.5800 | 7.8600 | 8.1200 | +1.500% | 12,582 | +132.759% |
| 2025-07-31 | 8.3128 | 8.7648 | 7.6193 | 8.0000 | -6.323% | 17,148 | +136.250% |
| 2025-07-30 | 7.5500 | 8.5799 | 6.9900 | 8.5400 | +11.634% | 28,815 | +121.311% |
| 2025-07-29 | 8.2000 | 8.2000 | 7.6000 | 7.6500 | -2.423% | 11,683 | +147.059% |
| 2025-07-28 | 8.0700 | 8.7605 | 7.5700 | 7.8400 | -4.390% | 141,623 | +141.071% |
| 2025-07-25 | 10.0600 | 10.6550 | 8.1500 | 8.2000 | -23.599% | 123,896 | +130.488% |
| 2025-07-24 | 8.7800 | 10.9200 | 8.0200 | 10.7328 | +34.160% | 441,885 | +76.096% |
| 2025-07-23 | 8.2800 | 8.2800 | 7.7600 | 8.0000 | +5.457% | 31,032 | +136.250% |
| 2025-07-22 | 7.6000 | 8.3600 | 7.3750 | 7.5860 | -3.363% | 65,187 | +149.143% |
| 2025-07-21 | 8.0200 | 8.7000 | 7.5756 | 7.8500 | -4.268% | 44,861 | +140.764% |
| 2025-07-18 | 9.1600 | 9.7300 | 7.9000 | 8.2000 | -25.182% | 62,504 | +130.488% |
| 2025-07-17 | 7.6300 | 17.6000 | 7.0100 | 10.9600 | +43.266% | 733,842 | +72.445% |
| 2025-07-16 | 7.0701 | 8.0000 | 7.0001 | 7.6501 | +8.205% | 41,143 | +147.056% |
| 2025-07-15 | 7.9500 | 7.9500 | 6.7000 | 7.0700 | -3.680% | 20,172 | +167.327% |
| 2025-07-14 | 8.5000 | 8.5000 | 7.1400 | 7.3401 | -11.671% | 39,575 | +157.490% |
| 2025-07-11 | 7.5000 | 9.0053 | 6.5600 | 8.3100 | +7.782% | 99,072 | +127.437% |
| 2025-07-10 | 8.0100 | 8.1200 | 7.6690 | 7.7100 | -2.424% | 2,389 | +145.136% |
| 2025-07-09 | 8.0500 | 8.7000 | 7.9015 | 7.9015 | -8.864% | 4,278 | +139.195% |
| 2025-07-08 | 8.2700 | 9.5700 | 7.8000 | 8.6700 | -2.584% | 4,194 | +117.993% |
| 2025-07-07 | 8.9050 | 8.9900 | 8.8200 | 8.9000 | +3.742% | 6,653 | +112.360% |
| 2025-07-03 | 8.5000 | 8.9900 | 8.5000 | 8.5790 | +0.222% | 1,488 | +120.305% |
| 2025-07-02 | 8.9800 | 8.9800 | 8.3600 | 8.5600 | -4.677% | 8,023 | +120.794% |
| 2025-07-01 | 9.0100 | 9.0100 | 8.6700 | 8.9800 | +0.111% | 4,405 | +110.468% |
| 2025-06-30 | 7.2200 | 9.6300 | 7.2200 | 8.9700 | +25.806% | 19,985 | +110.702% |
| 2025-06-27 | 7.2000 | 9.0000 | 5.8500 | 7.1300 | -3.908% | 76,866 | +165.077% |
| 2025-06-26 | 10.3100 | 11.3400 | 6.9900 | 7.4200 | -33.153% | 127,218 | +154.717% |
| 2025-06-25 | 12.5100 | 13.2900 | 10.5000 | 11.1000 | -5.932% | 65,271 | +70.270% |
| 2025-06-24 | 9.8000 | 11.9900 | 9.2200 | 11.8000 | +24.211% | 73,185 | +60.169% |
| 2025-06-23 | 8.2400 | 10.0000 | 8.0200 | 9.5000 | +19.347% | 202,540 | +98.947% |
| 2025-06-20 | 7.0100 | 7.9600 | 6.4500 | 7.9600 | +13.796% | 69,860 | +137.437% |
| 2025-06-18 | 6.2200 | 7.5600 | 6.2040 | 6.9950 | +10.984% | 174,118 | +170.193% |
| 2025-06-17 | 5.9400 | 6.9818 | 5.9000 | 6.3027 | +8.294% | 78,562 | +199.871% |
| 2025-06-16 | 4.8250 | 6.1700 | 4.5631 | 5.8200 | +23.567% | 254,020 | +224.742% |
| 2025-06-13 | 4.3300 | 4.7100 | 4.0500 | 4.7100 | +15.924% | 105,953 | +301.274% |
| 2025-06-12 | 3.7500 | 4.3000 | 3.6600 | 4.0630 | +11.315% | 135,539 | +365.174% |
| 2025-06-11 | 3.6850 | 3.8600 | 3.6101 | 3.6500 | -2.926% | 21,751 | +417.808% |
| 2025-06-10 | 3.7000 | 3.8100 | 3.6020 | 3.7600 | +3.487% | 46,661 | +402.660% |
| 2025-06-09 | 3.5900 | 3.8200 | 3.4173 | 3.6333 | +1.916% | 168,943 | +420.188% |
| 2025-06-06 | 3.9599 | 3.9599 | 3.5108 | 3.5650 | -2.060% | 14,445 | +430.154% |
| 2025-06-05 | 3.7000 | 3.7987 | 3.6100 | 3.6400 | +1.047% | 21,809 | +419.231% |
| 2025-06-04 | 3.5050 | 3.8300 | 3.5050 | 3.6023 | +0.064% | 36,138 | +424.665% |
| 2025-06-03 | 3.5300 | 3.7000 | 3.5184 | 3.6000 | +2.564% | 33,722 | +425.000% |
| 2025-06-02 | 3.5200 | 3.8400 | 3.0000 | 3.5100 | -0.847% | 84,554 | +438.462% |
| 2025-05-30 | 3.6100 | 3.7200 | 3.4600 | 3.5400 | -2.787% | 11,426 | +433.898% |
| 2025-05-29 | 3.6300 | 3.9200 | 3.6000 | 3.6415 | -4.423% | 14,714 | +419.017% |
| 2025-05-28 | 3.9000 | 3.9550 | 3.6910 | 3.8100 | -1.039% | 38,562 | +396.063% |
| 2025-05-27 | 3.5600 | 3.8500 | 3.5008 | 3.8500 | +10.000% | 72,217 | +390.909% |
| 2025-05-23 | 3.3780 | 3.6700 | 3.3545 | 3.5000 | +0.865% | 86,232 | +440.000% |
| 2025-05-22 | 3.5100 | 3.6000 | 3.3600 | 3.4700 | +1.760% | 28,140 | +444.669% |
| 2025-05-21 | 3.0600 | 3.6699 | 2.9800 | 3.4100 | +11.803% | 260,330 | +454.252% |
| 2025-05-20 | 2.8200 | 3.2000 | 2.8200 | 3.0500 | +7.774% | 64,907 | +519.672% |
| 2025-05-19 | 3.0800 | 3.2300 | 2.7600 | 2.8300 | -8.117% | 85,013 | +567.845% |
| 2025-05-16 | 3.3501 | 3.5200 | 2.9401 | 3.0800 | -6.366% | 91,250 | +513.636% |
| 2025-05-15 | 3.4150 | 3.5900 | 3.2500 | 3.2894 | -4.655% | 66,753 | +474.573% |
| 2025-05-14 | 3.2700 | 3.5999 | 3.1141 | 3.4500 | +4.908% | 175,109 | +447.826% |
| 2025-05-13 | 3.1900 | 3.3499 | 3.1000 | 3.2886 | +4.400% | 82,524 | +474.713% |
| 2025-05-12 | 3.2184 | 3.2700 | 2.9000 | 3.1500 | -1.559% | 105,456 | +500.000% |
| 2025-05-09 | 2.9900 | 3.2900 | 2.8400 | 3.1999 | +10.341% | 115,125 | +490.643% |
| 2025-05-08 | 2.8000 | 2.9200 | 2.7301 | 2.9000 | +6.618% | 52,021 | +551.724% |
| 2025-05-07 | 2.7500 | 2.9800 | 2.7000 | 2.7200 | -7.797% | 127,182 | +594.853% |
| 2025-05-06 | 2.5000 | 2.9900 | 2.5000 | 2.9500 | +14.786% | 1,658,412 | +540.678% |
| 2025-05-05 | 2.6800 | 2.6800 | 2.3076 | 2.5700 | -2.281% | 74,865 | +635.409% |
| 2025-05-02 | 2.6000 | 2.7610 | 2.5100 | 2.6300 | -1.498% | 48,983 | +618.631% |
| 2025-05-01 | 2.7800 | 3.0700 | 2.6600 | 2.6700 | -5.986% | 213,496 | +607.865% |
| 2025-04-30 | 3.0000 | 3.0000 | 2.6500 | 2.8400 | -2.405% | 92,040 | +565.493% |
| 2025-04-29 | 2.9100 | 3.1000 | 2.5900 | 2.9100 | -3.000% | 128,833 | +549.485% |
| 2025-04-28 | 3.1300 | 3.9500 | 2.5200 | 3.0000 | -17.808% | 881,077 | +530.000% |
| 2025-04-25 | 7.0000 | 7.3700 | 3.2200 | 3.6500 | 0.000% | 1,671,527 | +417.808% |