PLTK
Playtika Holding Corp. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:28:13 AM EDT
2.18USD+0.229%(0.00)189,043
2.1800Bid2.1900Ask0.0100SpreadPLTK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.1900 | 2.2000 | 2.1300 | 2.1800 | 0.000% | 189,043 | 0.000% | |
| 2026-10-02 | 2.1800 | 2.2150 | 2.1750 | 2.1800 | +0.461% | 894,365 | 0.000% | |
| 2026-10-01 | 2.1500 | 2.1800 | 2.0900 | 2.1700 | +1.402% | 1,229,245 | +0.461% | |
| 2026-09-30 | 2.1500 | 2.1689 | 2.1300 | 2.1400 | -0.465% | 992,571 | +1.869% | |
| 2026-09-29 | 2.1300 | 2.2000 | 2.1190 | 2.1500 | +0.939% | 801,924 | +1.395% | |
| 2026-09-28 | 2.1300 | 2.1602 | 2.0700 | 2.1300 | 0.000% | 831,810 | +2.347% | |
| 2026-09-25 | 2.1600 | 2.1950 | 2.1250 | 2.1300 | -1.843% | 485,423 | +2.347% | |
| 2026-09-24 | 2.2000 | 2.2000 | 2.1000 | 2.1700 | -1.364% | 1,595,045 | +0.461% | |
| 2026-09-23 | 2.3100 | 2.3300 | 2.2000 | 2.2000 | -5.172% | 796,260 | -0.909% | |
| 2026-09-22 | 2.3500 | 2.3600 | 2.2800 | 2.3200 | +0.433% | 821,153 | -6.034% | |
| 2026-09-21 | 2.2200 | 2.3500 | 2.2150 | 2.3100 | +4.525% | 1,031,971 | -5.628% | |
| 2026-09-18 | 2.4000 | 2.4000 | 2.1900 | 2.2100 | -4.329% | 3,010,964 | -1.357% | |
| 2026-09-17 | 2.3500 | 2.3700 | 2.2800 | 2.3100 | -0.858% | 1,049,658 | -5.628% | |
| 2026-09-16 | 2.3600 | 2.4000 | 2.3050 | 2.3300 | -1.688% | 1,123,762 | -6.438% | |
| 2026-09-15 | 2.3800 | 2.3900 | 2.3250 | 2.3700 | -0.420% | 823,699 | -8.017% | |
| 2026-09-14 | 2.3300 | 2.4000 | 2.3100 | 2.3800 | +3.030% | 1,154,643 | -8.403% | |
| 2026-09-11 | 2.2500 | 2.3500 | 2.2400 | 2.3100 | +4.054% | 1,125,582 | -5.628% | |
| 2026-09-10 | 2.2600 | 2.2750 | 2.2100 | 2.2200 | -1.770% | 974,345 | -1.802% | |
| 2026-09-09 | 2.2100 | 2.2900 | 2.2000 | 2.2600 | +1.802% | 1,491,797 | -3.540% | |
| 2026-09-08 | 2.2600 | 2.2600 | 2.1500 | 2.2200 | +0.909% | 847,086 | -1.802% | |
| 2026-09-04 | 2.2100 | 2.2300 | 2.1900 | 2.2000 | -1.786% | 964,871 | -0.909% | |
| 2026-09-03 | 2.2100 | 2.2900 | 2.2100 | 2.2400 | 0.000% | 1,196,135 | -2.679% | |
| 2026-09-02 | 2.1900 | 2.2600 | 2.1740 | 2.2400 | +1.818% | 1,509,190 | -2.679% | |
| 2026-09-01 | 2.2500 | 2.2550 | 2.1650 | 2.2000 | -3.084% | 2,253,086 | -0.909% | |
| 2026-08-31 | 2.2800 | 2.3300 | 2.2450 | 2.2700 | -2.155% | 1,152,550 | -3.965% | |
| 2026-08-28 | 2.3100 | 2.3400 | 2.2800 | 2.3200 | +0.870% | 783,926 | -6.034% | |
| 2026-08-27 | 2.4200 | 2.4550 | 2.2601 | 2.3000 | -4.564% | 1,859,875 | -5.217% | |
| 2026-08-26 | 2.4200 | 2.4450 | 2.3600 | 2.4100 | -1.633% | 1,318,872 | -9.544% | |
| 2026-08-25 | 2.4000 | 2.4600 | 2.3650 | 2.4500 | +1.240% | 1,120,621 | -11.020% | |
| 2026-08-24 | 2.3500 | 2.4700 | 2.3000 | 2.4200 | +2.110% | 1,816,514 | -9.917% | |
| 2026-08-21 | 2.3500 | 2.3950 | 2.2850 | 2.3700 | +0.851% | 1,336,428 | -8.017% | |
| 2026-08-20 | 2.3500 | 2.4400 | 2.3240 | 2.3500 | 0.000% | 1,602,970 | -7.234% | |
| 2026-08-19 | 2.2500 | 2.4000 | 2.2450 | 2.3500 | +5.381% | 2,700,879 | -7.234% | |
| 2026-08-18 | 2.2600 | 2.2900 | 2.0900 | 2.2300 | -1.327% | 2,052,722 | -2.242% | |
| 2026-08-17 | 2.4900 | 2.5300 | 2.2600 | 2.2600 | -9.960% | 2,077,204 | -3.540% | |
| 2026-08-14 | 2.4900 | 2.5400 | 2.4500 | 2.5100 | -0.397% | 2,217,498 | -13.147% | |
| 2026-08-13 | 2.4000 | 2.5300 | 2.3450 | 2.5200 | +6.554% | 2,005,482 | -13.492% | |
| 2026-08-12 | 2.6800 | 2.6800 | 2.3500 | 2.3650 | -11.423% | 3,009,419 | -7.822% | |
| 2026-08-11 | 2.7600 | 2.7860 | 2.5000 | 2.6700 | -4.643% | 3,408,435 | -18.352% | |
| 2026-08-10 | 2.9500 | 2.9600 | 2.7900 | 2.8000 | -4.762% | 2,752,646 | -22.143% | |
| 2026-08-07 | 3.2600 | 3.2900 | 2.9100 | 2.9400 | -10.638% | 2,637,327 | -25.850% | |
| 2026-08-06 | 3.4700 | 3.5550 | 3.1700 | 3.2900 | -15.424% | 3,019,979 | -33.739% | |
| 2026-08-05 | 4.0500 | 4.0700 | 3.8650 | 3.8900 | -4.187% | 1,036,316 | -43.959% | |
| 2026-08-04 | 4.0500 | 4.1000 | 4.0100 | 4.0600 | 0.000% | 1,262,000 | -46.305% | |
| 2026-08-03 | 4.0700 | 4.1900 | 4.0500 | 4.0600 | +1.754% | 902,981 | -46.305% | |
| 2026-07-31 | 3.9400 | 4.0500 | 3.8950 | 3.9900 | +0.504% | 695,350 | -45.363% | |
| 2026-07-30 | 4.0300 | 4.0563 | 3.9200 | 3.9700 | -1.489% | 1,044,875 | -45.088% | |
| 2026-07-29 | 4.0000 | 4.0900 | 3.9600 | 4.0300 | +1.256% | 1,198,425 | -45.906% | |
| 2026-07-28 | 3.9200 | 4.0000 | 3.8800 | 3.9800 | +2.577% | 821,934 | -45.226% | |
| 2026-07-27 | 3.6950 | 3.9100 | 3.6950 | 3.8800 | +5.435% | 652,966 | -43.814% | |
| 2026-07-24 | 3.5800 | 3.7200 | 3.5800 | 3.6800 | +2.793% | 526,100 | -40.761% | |
| 2026-07-23 | 3.7700 | 3.7850 | 3.5450 | 3.5800 | -6.283% | 1,002,167 | -39.106% | |
| 2026-07-22 | 4.0700 | 4.1455 | 3.8000 | 3.8200 | -7.506% | 1,202,675 | -42.932% | |
| 2026-07-21 | 3.7100 | 4.3600 | 3.6900 | 4.1300 | +9.259% | 3,542,597 | -47.215% | |
| 2026-07-20 | 4.1400 | 4.1700 | 3.6800 | 3.7800 | -5.853% | 4,020,549 | -42.328% | |
| 2026-07-17 | 4.0700 | 4.1100 | 3.9550 | 4.0150 | -2.311% | 640,294 | -45.704% | |
| 2026-07-16 | 4.1500 | 4.2200 | 4.0650 | 4.1100 | 0.000% | 1,068,754 | -46.959% | |
| 2026-07-15 | 3.9400 | 4.1900 | 3.9400 | 4.1100 | +4.315% | 1,094,020 | -46.959% | |
| 2026-07-14 | 4.0300 | 4.1450 | 3.8700 | 3.9400 | -4.136% | 1,446,595 | -44.670% | |
| 2026-07-13 | 3.8100 | 4.2400 | 3.8000 | 4.1100 | +7.311% | 2,466,852 | -46.959% | |
| 2026-07-10 | 3.7400 | 3.8400 | 3.6900 | 3.8300 | +2.406% | 613,137 | -43.081% | |
| 2026-07-09 | 3.5900 | 3.7400 | 3.5900 | 3.7400 | +3.030% | 553,471 | -41.711% | |
| 2026-07-08 | 3.6900 | 3.7250 | 3.6000 | 3.6300 | -3.714% | 1,017,022 | -39.945% | |
| 2026-07-07 | 3.8900 | 3.9500 | 3.7700 | 3.7700 | -2.835% | 1,250,027 | -42.175% | |
| 2026-07-06 | 3.8600 | 3.9900 | 3.7750 | 3.8800 | +0.258% | 846,590 | -43.814% | |
| 2026-07-02 | 3.8200 | 3.9250 | 3.8200 | 3.8700 | +1.044% | 762,665 | -43.669% | |
| 2026-07-01 | 3.7700 | 3.9400 | 3.7500 | 3.8300 | +2.957% | 1,135,851 | -43.081% | |
| 2026-06-30 | 3.9000 | 3.9000 | 3.6900 | 3.7200 | -4.859% | 1,406,462 | -41.398% | |
| 2026-06-29 | 3.8300 | 3.9600 | 3.8024 | 3.9100 | +2.089% | 1,120,625 | -44.246% | |
| 2026-06-26 | 3.5700 | 3.9000 | 3.5700 | 3.8300 | +6.094% | 3,111,576 | -43.081% | |
| 2026-06-25 | 3.8300 | 3.8300 | 3.5950 | 3.6100 | -6.234% | 1,243,750 | -39.612% | |
| 2026-06-24 | 3.9100 | 4.1100 | 3.8150 | 3.8500 | -2.532% | 1,922,279 | -43.377% | |
| 2026-06-23 | 3.5600 | 3.9650 | 3.5450 | 3.9500 | +10.955% | 3,250,008 | -44.810% | |
| 2026-06-22 | 3.5000 | 3.6700 | 3.4800 | 3.5600 | +2.006% | 1,173,413 | -38.764% | |
| 2026-06-18 | 3.5500 | 3.6500 | 3.3900 | 3.4900 | 0.000% | 2,595,870 | -37.536% | |
| 2026-06-17 | 3.3600 | 3.6000 | 3.3450 | 3.4900 | +4.179% | 3,081,158 | -37.536% | |
| 2026-06-16 | 3.3800 | 3.4650 | 3.3250 | 3.3500 | -0.593% | 1,492,993 | -34.925% | |
| 2026-06-15 | 3.2000 | 3.5050 | 3.2000 | 3.3700 | +6.984% | 2,965,505 | -35.312% | |
| 2026-06-12 | 3.1300 | 3.1900 | 3.1050 | 3.1500 | +0.639% | 1,385,506 | -30.794% | |
| 2026-06-11 | 3.1500 | 3.2750 | 3.1100 | 3.1300 | -0.635% | 2,465,167 | -30.351% | |
| 2026-06-10 | 3.0400 | 3.2150 | 3.0300 | 3.1500 | +2.273% | 2,341,414 | -30.794% | |
| 2026-06-09 | 3.0700 | 3.2800 | 3.0400 | 3.0800 | +0.984% | 2,697,858 | -29.221% | |
| 2026-06-08 | 3.0900 | 3.1100 | 3.0400 | 3.0500 | -1.294% | 913,362 | -28.525% | |
| 2026-06-05 | 3.1700 | 3.1950 | 3.0900 | 3.0900 | -1.905% | 1,352,709 | -29.450% | |
| 2026-06-04 | 3.2200 | 3.2950 | 3.1500 | 3.1500 | -1.869% | 983,524 | -30.794% | |
| 2026-06-03 | 3.3600 | 3.3700 | 3.1500 | 3.2100 | -5.030% | 1,282,332 | -32.087% | |
| 2026-06-02 | 3.5900 | 3.6000 | 3.3300 | 3.3800 | -6.371% | 2,738,996 | -35.503% | |
| 2026-06-01 | 3.7900 | 3.7900 | 3.4850 | 3.6100 | -4.244% | 1,419,426 | -39.612% | |
| 2026-05-29 | 3.5600 | 3.7950 | 3.5600 | 3.7700 | +5.014% | 2,220,278 | -42.175% | |
| 2026-05-28 | 3.5500 | 3.6000 | 3.5100 | 3.5900 | +0.560% | 828,638 | -39.276% | |
| 2026-05-27 | 3.4000 | 3.5800 | 3.3900 | 3.5700 | +5.310% | 1,312,949 | -38.936% | |
| 2026-05-26 | 3.4100 | 3.4750 | 3.3800 | 3.3900 | -0.877% | 905,458 | -35.693% | |
| 2026-05-22 | 3.4900 | 3.5150 | 3.3900 | 3.4200 | -0.870% | 708,250 | -36.257% | |
| 2026-05-21 | 3.4700 | 3.4800 | 3.3700 | 3.4500 | -1.146% | 1,617,822 | -36.812% | |
| 2026-05-20 | 3.4500 | 3.5250 | 3.3950 | 3.4900 | -0.852% | 1,080,731 | -37.536% | |
| 2026-05-19 | 3.7300 | 3.7300 | 3.4900 | 3.5200 | -5.630% | 758,467 | -38.068% | |
| 2026-05-18 | 3.5500 | 3.7400 | 3.5300 | 3.7300 | +4.482% | 1,137,254 | -41.555% | |
| 2026-05-15 | 3.6800 | 3.7200 | 3.5700 | 3.5700 | -3.252% | 791,511 | -38.936% | |
| 2026-05-14 | 3.6200 | 3.7500 | 3.6200 | 3.6900 | +2.500% | 1,327,567 | -40.921% | |
| 2026-05-13 | 3.6600 | 3.6950 | 3.5600 | 3.6000 | -3.485% | 815,712 | -39.444% | |
| 2026-05-12 | 3.7200 | 3.7500 | 3.6250 | 3.7300 | -0.533% | 1,006,502 | -41.555% | |
| 2026-05-11 | 3.6400 | 3.8800 | 3.6000 | 3.7500 | +3.306% | 1,152,220 | -41.867% | |
| 2026-05-08 | 3.5000 | 3.7400 | 3.4650 | 3.6300 | +0.833% | 2,254,400 | -39.945% | |
| 2026-05-07 | 3.5200 | 3.6250 | 3.2700 | 3.6000 | +0.840% | 3,157,436 | -39.444% | |
| 2026-05-06 | 3.6700 | 3.6700 | 3.5300 | 3.5700 | -1.923% | 842,897 | -38.936% | |
| 2026-05-05 | 3.6500 | 3.6900 | 3.5900 | 3.6400 | -0.274% | 808,408 | -40.110% | |
| 2026-05-04 | 3.7200 | 3.8600 | 3.6300 | 3.6500 | -1.882% | 1,269,147 | -40.274% | |
| 2026-05-01 | 3.6700 | 3.7350 | 3.5450 | 3.7200 | +1.778% | 2,066,901 | -41.398% | |
| 2026-04-30 | 3.4700 | 3.6600 | 3.4500 | 3.6550 | +4.728% | 1,720,560 | -40.356% | |
| 2026-04-29 | 3.4500 | 3.5000 | 3.4200 | 3.4900 | +0.287% | 536,624 | -37.536% | |
| 2026-04-28 | 3.4200 | 3.5200 | 3.4200 | 3.4800 | +1.754% | 744,802 | -37.356% | |
| 2026-04-27 | 3.3800 | 3.4800 | 3.3800 | 3.4200 | +0.588% | 604,675 | -36.257% | |
| 2026-04-24 | 3.2700 | 3.4050 | 3.2600 | 3.4000 | +3.976% | 778,145 | -35.882% | |
| 2026-04-23 | 3.5000 | 3.5100 | 3.2350 | 3.2700 | -7.365% | 731,196 | -33.333% | |
| 2026-04-22 | 3.5800 | 3.6200 | 3.4900 | 3.5300 | -0.843% | 625,468 | -38.244% | |
| 2026-04-21 | 3.6400 | 3.6750 | 3.5200 | 3.5600 | -2.466% | 727,816 | -38.764% | |
| 2026-04-20 | 3.5900 | 3.6900 | 3.5600 | 3.6500 | +0.829% | 816,549 | -40.274% | |
| 2026-04-17 | 3.6000 | 3.6500 | 3.5650 | 3.6200 | +1.401% | 1,143,610 | -39.779% | |
| 2026-04-16 | 3.4600 | 3.5850 | 3.4500 | 3.5700 | +3.179% | 1,074,270 | -38.936% | |
| 2026-04-15 | 3.3600 | 3.4700 | 3.3400 | 3.4600 | +2.976% | 903,178 | -36.994% | |
| 2026-04-14 | 3.2300 | 3.3700 | 3.2019 | 3.3600 | +5.000% | 1,103,815 | -35.119% | |
| 2026-04-13 | 3.1200 | 3.2400 | 3.0800 | 3.2000 | +2.236% | 1,302,975 | -31.875% | |
| 2026-04-10 | 3.2000 | 3.2100 | 3.0950 | 3.1300 | -1.572% | 1,130,040 | -30.351% | |
| 2026-04-09 | 3.1900 | 3.2000 | 3.1050 | 3.1800 | -0.935% | 1,054,087 | -31.447% | |
| 2026-04-08 | 3.2300 | 3.2950 | 3.1850 | 3.2100 | +2.229% | 1,224,173 | -32.087% | |
| 2026-04-07 | 3.1600 | 3.2150 | 3.0400 | 3.1400 | -1.875% | 2,419,398 | -30.573% | |
| 2026-04-06 | 2.9450 | 3.2100 | 2.9200 | 3.2000 | +16.788% | 3,928,176 | -31.875% | |
| 2026-04-02 | 2.7050 | 2.7500 | 2.6400 | 2.7400 | 0.000% | 1,039,507 | -20.438% | |
| 2026-04-01 | 2.8200 | 2.8250 | 2.7100 | 2.7400 | -1.439% | 1,754,432 | -20.438% | |
| 2026-03-31 | 2.7400 | 2.8150 | 2.7300 | 2.7800 | +2.206% | 1,176,405 | -21.583% | |
| 2026-03-30 | 2.7700 | 2.7799 | 2.6900 | 2.7200 | -0.366% | 1,080,410 | -19.853% | |
| 2026-03-27 | 2.9100 | 2.9200 | 2.7000 | 2.7300 | -7.770% | 1,261,416 | -20.147% | |
| 2026-03-26 | 2.8800 | 2.9900 | 2.8700 | 2.9600 | +2.422% | 1,324,280 | -26.351% | |
| 2026-03-25 | 2.9100 | 2.9200 | 2.8350 | 2.8900 | +0.697% | 1,140,564 | -24.567% | |
| 2026-03-24 | 2.9000 | 2.9000 | 2.8300 | 2.8700 | -2.048% | 964,905 | -24.042% | |
| 2026-03-23 | 2.8300 | 2.9500 | 2.8300 | 2.9300 | +3.901% | 1,369,390 | -25.597% | |
| 2026-03-20 | 2.8300 | 2.8500 | 2.7650 | 2.8200 | -0.704% | 2,811,105 | -22.695% | |
| 2026-03-19 | 2.8100 | 2.8900 | 2.7700 | 2.8400 | -0.351% | 945,031 | -23.239% | |
| 2026-03-18 | 2.8700 | 2.9100 | 2.8250 | 2.8500 | -1.384% | 1,142,037 | -23.509% | |
| 2026-03-17 | 2.8300 | 2.9600 | 2.8300 | 2.8900 | +2.847% | 1,359,813 | -24.567% | |
| 2026-03-16 | 2.8500 | 2.8900 | 2.8000 | 2.8100 | -1.404% | 1,666,354 | -22.420% | |
| 2026-03-13 | 2.7600 | 2.8750 | 2.7600 | 2.8500 | +2.518% | 1,677,329 | -23.509% | |
| 2026-03-12 | 2.7700 | 2.8500 | 2.7600 | 2.7800 | -0.714% | 1,965,396 | -21.583% | |
| 2026-03-11 | 2.8300 | 2.9000 | 2.7500 | 2.8000 | -1.754% | 1,598,184 | -22.143% | |
| 2026-03-10 | 2.8300 | 2.8700 | 2.7200 | 2.8500 | -2.397% | 3,285,330 | -23.509% | |
| 2026-03-09 | 2.7400 | 2.9250 | 2.7100 | 2.9200 | +5.036% | 3,192,814 | -25.342% | |
| 2026-03-06 | 2.8700 | 2.8700 | 2.7311 | 2.7800 | -4.795% | 1,555,620 | -21.583% | |
| 2026-03-05 | 2.7000 | 2.9500 | 2.6800 | 2.9200 | +6.569% | 4,299,532 | -25.342% | |
| 2026-03-04 | 2.7700 | 2.8000 | 2.6816 | 2.7400 | -1.083% | 4,806,452 | -20.438% | |
| 2026-03-03 | 2.7200 | 2.8500 | 2.6750 | 2.7700 | -0.360% | 2,071,599 | -21.300% | |
| 2026-03-02 | 2.9500 | 3.0250 | 2.6750 | 2.7800 | -10.032% | 7,280,133 | -21.583% | |
| 2026-02-27 | 3.3300 | 3.3550 | 3.0748 | 3.0900 | -9.118% | 2,178,743 | -29.450% | |
| 2026-02-26 | 3.3300 | 3.4500 | 3.1900 | 3.4000 | +7.937% | 4,351,789 | -35.882% | |
| 2026-02-25 | 3.0600 | 3.1500 | 3.0250 | 3.1500 | +2.941% | 1,678,747 | -30.794% | |
| 2026-02-24 | 3.1000 | 3.1299 | 2.9900 | 3.0600 | -2.392% | 3,255,965 | -28.758% | |
| 2026-02-23 | 3.4100 | 3.4350 | 3.1200 | 3.1350 | -9.654% | 1,952,174 | -30.463% | |
| 2026-02-20 | 3.4600 | 3.5000 | 3.3750 | 3.4700 | +0.289% | 1,103,266 | -37.176% | |
| 2026-02-19 | 3.4200 | 3.5000 | 3.4150 | 3.4600 | +0.581% | 897,913 | -36.994% | |
| 2026-02-18 | 3.4200 | 3.5400 | 3.4000 | 3.4400 | +0.880% | 1,496,281 | -36.628% | |
| 2026-02-17 | 3.3100 | 3.4500 | 3.2850 | 3.4100 | +3.647% | 3,844,034 | -36.070% | |
| 2026-02-13 | 3.3100 | 3.4750 | 3.2700 | 3.2900 | -0.604% | 1,811,586 | -33.739% | |
| 2026-02-12 | 3.4100 | 3.4250 | 3.2540 | 3.3100 | -2.933% | 1,440,389 | -34.139% | |
| 2026-02-11 | 3.6400 | 3.6600 | 3.3650 | 3.4100 | -5.540% | 2,485,057 | -36.070% | |
| 2026-02-10 | 3.7200 | 3.7400 | 3.5500 | 3.6100 | -3.476% | 1,565,741 | -39.612% | |
| 2026-02-09 | 3.5400 | 3.7600 | 3.5000 | 3.7400 | +4.762% | 2,698,093 | -41.711% | |
| 2026-02-06 | 3.4900 | 3.5900 | 3.4450 | 3.5700 | +3.179% | 1,456,489 | -38.936% | |
| 2026-02-05 | 3.4400 | 3.5250 | 3.4000 | 3.4600 | +0.290% | 1,856,375 | -36.994% | |
| 2026-02-04 | 3.4200 | 3.5100 | 3.3550 | 3.4500 | +0.291% | 1,318,073 | -36.812% | |
| 2026-02-03 | 3.5900 | 3.6000 | 3.3450 | 3.4400 | -4.178% | 2,690,147 | -36.628% | |
| 2026-02-02 | 3.6200 | 3.7420 | 3.5700 | 3.5900 | -0.829% | 1,412,643 | -39.276% | |
| 2026-01-30 | 3.6200 | 3.7300 | 3.5800 | 3.6200 | -0.275% | 1,473,390 | -39.779% | |
| 2026-01-29 | 3.6400 | 3.7100 | 3.5400 | 3.6300 | 0.000% | 2,246,984 | -39.945% | |
| 2026-01-28 | 3.5500 | 3.6700 | 3.5500 | 3.6300 | +1.681% | 1,378,690 | -39.945% | |
| 2026-01-27 | 3.6400 | 3.6500 | 3.5200 | 3.5700 | -1.923% | 882,167 | -38.936% | |
| 2026-01-26 | 3.5600 | 3.6850 | 3.5600 | 3.6400 | +2.247% | 1,020,524 | -40.110% | |
| 2026-01-23 | 3.5400 | 3.5700 | 3.5000 | 3.5600 | +0.850% | 815,534 | -38.764% | |
| 2026-01-22 | 3.5200 | 3.6100 | 3.4950 | 3.5300 | +0.570% | 969,585 | -38.244% | |
| 2026-01-21 | 3.4900 | 3.5200 | 3.4400 | 3.5100 | +0.862% | 884,562 | -37.892% | |
| 2026-01-20 | 3.4500 | 3.5600 | 3.4020 | 3.4800 | -0.855% | 1,318,715 | -37.356% | |
| 2026-01-16 | 3.5300 | 3.5550 | 3.4840 | 3.5100 | -1.404% | 1,189,139 | -37.892% | |
| 2026-01-15 | 3.6100 | 3.6400 | 3.5300 | 3.5600 | -1.928% | 1,168,342 | -38.764% | |
| 2026-01-14 | 3.6400 | 3.6800 | 3.5250 | 3.6300 | -1.090% | 1,588,986 | -39.945% | |
| 2026-01-13 | 3.6300 | 3.7150 | 3.6300 | 3.6700 | +1.381% | 926,109 | -40.599% | |
| 2026-01-12 | 3.6200 | 3.6500 | 3.5450 | 3.6200 | 0.000% | 1,057,092 | -39.779% | |
| 2026-01-09 | 3.7400 | 3.7700 | 3.5750 | 3.6200 | -3.209% | 1,177,829 | -39.779% | |
| 2026-01-08 | 3.6600 | 3.7468 | 3.6300 | 3.7400 | +1.081% | 1,162,901 | -41.711% | |
| 2026-01-07 | 3.9300 | 3.9900 | 3.7000 | 3.7000 | -6.329% | 1,557,233 | -41.081% | |
| 2026-01-06 | 4.0200 | 4.0600 | 3.9000 | 3.9500 | -2.709% | 1,065,075 | -44.810% | |
| 2026-01-05 | 3.9500 | 4.1000 | 3.9500 | 4.0600 | +2.010% | 892,462 | -46.305% | |
| 2026-01-02 | 3.9900 | 4.0222 | 3.9100 | 3.9800 | +0.759% | 1,226,572 | -45.226% | |
| 2025-12-31 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | -1.741% | 485,054 | -44.810% | |
| 2025-12-30 | 3.9300 | 4.0300 | 3.9200 | 4.0200 | +2.030% | 845,502 | -45.771% | |
| 2025-12-29 | 3.9500 | 4.0000 | 3.8850 | 3.9400 | -0.505% | 1,007,238 | -44.670% | |
| 2025-12-26 | 3.9800 | 3.9800 | 3.9040 | 3.9600 | -2.703% | 930,467 | -44.949% | Div $0.100 |
| 2025-12-24 | 4.0000 | 4.1000 | 4.0000 | 4.0700 | +1.496% | 731,210 | -46.437% | |
| 2025-12-23 | 4.0800 | 4.0900 | 3.9422 | 4.0100 | -2.433% | 994,100 | -45.636% | |
| 2025-12-22 | 4.1200 | 4.1954 | 4.0300 | 4.1100 | 0.000% | 684,569 | -46.959% | |
| 2025-12-19 | 4.1000 | 4.1600 | 4.0650 | 4.1100 | +0.244% | 1,874,631 | -46.959% | |
| 2025-12-18 | 4.1300 | 4.1663 | 4.0600 | 4.1000 | +0.490% | 791,889 | -46.829% | |
| 2025-12-17 | 4.2000 | 4.2100 | 4.0650 | 4.0800 | -2.392% | 791,864 | -46.569% | |
| 2025-12-16 | 4.1200 | 4.2100 | 4.1200 | 4.1800 | +1.703% | 842,909 | -47.847% | |
| 2025-12-15 | 4.2300 | 4.2500 | 4.0800 | 4.1100 | -2.837% | 904,495 | -46.959% | |
| 2025-12-12 | 4.2600 | 4.3500 | 4.2100 | 4.2300 | -1.168% | 845,528 | -48.463% | |
| 2025-12-11 | 4.3500 | 4.4200 | 4.2550 | 4.2800 | -2.059% | 797,514 | -49.065% | |
| 2025-12-10 | 4.2800 | 4.4100 | 4.2450 | 4.3700 | +1.628% | 1,010,230 | -50.114% | |
| 2025-12-09 | 4.2400 | 4.3000 | 4.1900 | 4.3000 | +1.415% | 825,950 | -49.302% | |
| 2025-12-08 | 4.2400 | 4.2900 | 4.2100 | 4.2400 | 0.000% | 1,121,965 | -48.585% | |
| 2025-12-05 | 4.1900 | 4.2500 | 4.1800 | 4.2400 | +0.474% | 830,858 | -48.585% | |
| 2025-12-04 | 4.1600 | 4.2500 | 4.1400 | 4.2200 | +0.476% | 917,025 | -48.341% | |
| 2025-12-03 | 4.1300 | 4.2000 | 4.0750 | 4.2000 | +0.962% | 787,342 | -48.095% | |
| 2025-12-02 | 4.2200 | 4.2300 | 4.1150 | 4.1600 | -1.887% | 941,224 | -47.596% | |
| 2025-12-01 | 4.0500 | 4.2600 | 4.0000 | 4.2400 | +4.691% | 1,578,779 | -48.585% | |
| 2025-11-28 | 4.0600 | 4.1000 | 4.0100 | 4.0500 | 0.000% | 748,165 | -46.173% | |
| 2025-11-26 | 3.9900 | 4.0600 | 3.9650 | 4.0500 | +0.496% | 828,465 | -46.173% | |
| 2025-11-25 | 3.9200 | 4.0350 | 3.8900 | 4.0300 | +3.599% | 784,246 | -45.906% | |
| 2025-11-24 | 3.8000 | 3.9550 | 3.7900 | 3.8900 | +3.183% | 1,487,679 | -43.959% | |
| 2025-11-21 | 3.7000 | 3.8100 | 3.6750 | 3.7700 | +1.617% | 998,654 | -42.175% | |
| 2025-11-20 | 3.7400 | 3.8300 | 3.6500 | 3.7100 | -0.536% | 1,193,182 | -41.240% | |
| 2025-11-19 | 3.9300 | 3.9400 | 3.7200 | 3.7300 | -5.808% | 1,067,809 | -41.555% | |
| 2025-11-18 | 3.8800 | 3.9700 | 3.8600 | 3.9600 | +0.763% | 1,022,059 | -44.949% | |
| 2025-11-17 | 4.0400 | 4.0700 | 3.9000 | 3.9300 | -3.202% | 1,294,729 | -44.529% | |
| 2025-11-14 | 4.1000 | 4.1700 | 4.0100 | 4.0600 | -3.103% | 1,042,643 | -46.305% | |
| 2025-11-13 | 4.2100 | 4.2500 | 4.1550 | 4.1900 | -0.711% | 1,217,484 | -47.971% | |
| 2025-11-12 | 4.2300 | 4.3100 | 4.1850 | 4.2200 | -0.472% | 1,478,907 | -48.341% | |
| 2025-11-11 | 4.1800 | 4.2900 | 4.1100 | 4.2400 | +1.193% | 1,846,214 | -48.585% | |
| 2025-11-10 | 4.2900 | 4.3200 | 4.1500 | 4.1900 | -1.874% | 1,621,592 | -47.971% | |
| 2025-11-07 | 4.1600 | 4.2800 | 4.0350 | 4.2700 | +2.153% | 2,570,048 | -48.946% | |
| 2025-11-06 | 3.9900 | 4.2100 | 3.7800 | 4.1800 | +11.467% | 5,794,969 | -47.847% | |
| 2025-11-05 | 3.6500 | 3.7850 | 3.6450 | 3.7500 | +2.740% | 2,219,724 | -41.867% | |
| 2025-11-04 | 3.6600 | 3.7000 | 3.5600 | 3.6500 | -1.617% | 2,421,349 | -40.274% | |
| 2025-11-03 | 3.6400 | 3.7200 | 3.5000 | 3.7100 | +1.090% | 2,054,861 | -41.240% | |
| 2025-10-31 | 3.7000 | 3.8400 | 3.6650 | 3.6700 | -1.078% | 2,442,756 | -40.599% | |
| 2025-10-30 | 3.6700 | 3.7200 | 3.6200 | 3.7100 | -0.269% | 1,341,039 | -41.240% | |
| 2025-10-29 | 3.7900 | 3.7900 | 3.6950 | 3.7200 | -2.105% | 1,491,357 | -41.398% | |
| 2025-10-28 | 3.8100 | 3.8600 | 3.7700 | 3.8000 | 0.000% | 1,626,077 | -42.632% | |
| 2025-10-27 | 3.7100 | 3.8100 | 3.6650 | 3.8000 | +3.542% | 1,393,831 | -42.632% | |
| 2025-10-24 | 3.6400 | 3.6800 | 3.5900 | 3.6700 | +1.381% | 1,628,847 | -40.599% | |
| 2025-10-23 | 3.6100 | 3.6799 | 3.5850 | 3.6200 | 0.000% | 1,064,214 | -39.779% | |
| 2025-10-22 | 3.6300 | 3.6950 | 3.5900 | 3.6200 | -1.093% | 1,770,524 | -39.779% | |
| 2025-10-21 | 3.5000 | 3.7000 | 3.5000 | 3.6600 | +4.274% | 1,376,446 | -40.437% | |
| 2025-10-20 | 3.5300 | 3.5700 | 3.5000 | 3.5100 | -0.284% | 1,268,526 | -37.892% | |
| 2025-10-17 | 3.5000 | 3.5562 | 3.4800 | 3.5200 | -0.283% | 1,511,535 | -38.068% | |
| 2025-10-16 | 3.5700 | 3.6000 | 3.4900 | 3.5300 | -1.120% | 1,793,544 | -38.244% | |
| 2025-10-15 | 3.5100 | 3.6000 | 3.5040 | 3.5700 | +2.882% | 1,928,541 | -38.936% | |
| 2025-10-14 | 3.3200 | 3.4800 | 3.3100 | 3.4700 | +2.967% | 2,136,776 | -37.176% | |
| 2025-10-13 | 3.4400 | 3.4900 | 3.3400 | 3.3700 | -0.590% | 2,767,269 | -35.312% | |
| 2025-10-10 | 3.5600 | 3.5900 | 3.3800 | 3.3900 | -4.237% | 3,470,386 | -35.693% | |
| 2025-10-09 | 3.5300 | 3.6300 | 3.5000 | 3.5400 | 0.000% | 3,887,469 | -38.418% | |
| 2025-10-08 | 3.5900 | 3.6250 | 3.5200 | 3.5400 | -1.393% | 2,048,633 | -38.418% | |
| 2025-10-07 | 3.7600 | 3.7887 | 3.5500 | 3.5900 | -4.011% | 2,098,046 | -39.276% | |
| 2025-10-06 | 3.8000 | 3.8250 | 3.7250 | 3.7400 | -0.796% | 1,894,520 | -41.711% | |
| 2025-10-03 | 3.8600 | 3.9400 | 3.7647 | 3.7700 | -1.823% | 2,019,751 | -42.175% | |
| 2025-10-02 | 3.9400 | 3.9450 | 3.7700 | 3.8400 | -2.041% | 1,930,731 | -43.229% | |
| 2025-10-01 | 3.8700 | 4.0050 | 3.8700 | 3.9200 | +0.771% | 2,752,095 | -44.388% | |
| 2025-09-30 | 3.9100 | 3.9600 | 3.8600 | 3.8900 | -0.512% | 2,538,858 | -43.959% | |
| 2025-09-29 | 3.6000 | 3.9200 | 3.5950 | 3.9100 | +8.611% | 3,620,549 | -44.246% | |
| 2025-09-26 | 3.3900 | 3.6300 | 3.3700 | 3.6000 | +3.152% | 2,933,108 | -39.444% | Div $0.100 |
| 2025-09-25 | 3.5400 | 3.5487 | 3.4300 | 3.4900 | -2.241% | 2,822,474 | -37.536% | |
| 2025-09-24 | 3.5600 | 3.6450 | 3.5350 | 3.5700 | 0.000% | 1,561,090 | -38.936% | |
| 2025-09-23 | 3.6800 | 3.7125 | 3.5650 | 3.5700 | -2.725% | 1,891,995 | -38.936% | |
| 2025-09-22 | 3.4500 | 3.7300 | 3.4400 | 3.6700 | +6.686% | 3,545,501 | -40.599% | |
| 2025-09-19 | 3.6400 | 3.6550 | 3.4400 | 3.4400 | -5.234% | 4,518,203 | -36.628% | |
| 2025-09-18 | 3.4800 | 3.6400 | 3.4800 | 3.6300 | +4.913% | 2,980,242 | -39.945% | |
| 2025-09-17 | 3.5900 | 3.6300 | 3.4200 | 3.4600 | -3.621% | 2,431,162 | -36.994% | |
| 2025-09-16 | 3.5800 | 3.6300 | 3.5550 | 3.5900 | +0.279% | 2,705,350 | -39.276% | |
| 2025-09-15 | 3.7500 | 3.7660 | 3.5650 | 3.5800 | -4.533% | 2,033,749 | -39.106% | |
| 2025-09-12 | 3.6900 | 3.7750 | 3.6300 | 3.7500 | +1.902% | 1,960,879 | -41.867% | |
| 2025-09-11 | 3.6800 | 3.7000 | 3.6000 | 3.6800 | -0.809% | 1,836,789 | -40.761% | |
| 2025-09-10 | 3.8000 | 3.8000 | 3.6813 | 3.7100 | -2.368% | 1,325,504 | -41.240% | |
| 2025-09-09 | 3.7500 | 3.8460 | 3.7400 | 3.8000 | +0.796% | 1,546,343 | -42.632% | |
| 2025-09-08 | 3.7300 | 3.8250 | 3.6909 | 3.7700 | +1.344% | 1,973,071 | -42.175% | |
| 2025-09-05 | 3.7300 | 3.8100 | 3.6350 | 3.7200 | 0.000% | 2,898,687 | -41.398% | |
| 2025-09-04 | 3.6500 | 3.7750 | 3.5650 | 3.7200 | +3.333% | 2,585,613 | -41.398% | |
| 2025-09-03 | 3.6600 | 3.7300 | 3.5600 | 3.6000 | -1.907% | 2,470,146 | -39.444% | |
| 2025-09-02 | 3.6700 | 3.7000 | 3.5550 | 3.6700 | -1.078% | 3,841,319 | -40.599% | |
| 2025-08-29 | 3.7000 | 3.7700 | 3.6650 | 3.7100 | +0.542% | 1,382,127 | -41.240% | |
| 2025-08-28 | 3.7300 | 3.7400 | 3.6550 | 3.6900 | -0.806% | 1,422,627 | -40.921% | |
| 2025-08-27 | 3.6600 | 3.7450 | 3.6200 | 3.7200 | +1.087% | 1,951,336 | -41.398% | |
| 2025-08-26 | 3.7100 | 3.7800 | 3.6700 | 3.6800 | -1.075% | 1,704,255 | -40.761% | |
| 2025-08-25 | 3.7600 | 3.8400 | 3.7100 | 3.7200 | -0.535% | 1,941,476 | -41.398% | |
| 2025-08-22 | 3.5800 | 3.7500 | 3.5700 | 3.7400 | +5.352% | 2,030,410 | -41.711% | |
| 2025-08-21 | 3.5800 | 3.5900 | 3.5300 | 3.5500 | -1.389% | 1,476,235 | -38.592% | |
| 2025-08-20 | 3.7100 | 3.7100 | 3.5835 | 3.6000 | -2.703% | 1,814,606 | -39.444% | |
| 2025-08-19 | 3.7600 | 3.8400 | 3.6900 | 3.7000 | -1.070% | 2,159,895 | -41.081% | |
| 2025-08-18 | 3.6600 | 3.7700 | 3.5900 | 3.7400 | +3.030% | 2,682,413 | -41.711% | |
| 2025-08-15 | 3.5900 | 3.7250 | 3.5200 | 3.6300 | +1.114% | 2,739,786 | -39.945% | |
| 2025-08-14 | 3.7300 | 3.7400 | 3.5800 | 3.5900 | -5.026% | 2,456,386 | -39.276% | |
| 2025-08-13 | 3.8200 | 3.8350 | 3.7500 | 3.7800 | -0.787% | 1,449,192 | -42.328% | |
| 2025-08-12 | 3.8000 | 3.8550 | 3.6500 | 3.8100 | +0.794% | 1,936,214 | -42.782% | |
| 2025-08-11 | 3.7800 | 3.8800 | 3.7500 | 3.7800 | -0.526% | 2,209,748 | -42.328% | |
| 2025-08-08 | 3.9800 | 3.9900 | 3.7800 | 3.8000 | -3.797% | 2,428,004 | -42.632% | |
| 2025-08-07 | 4.1900 | 4.2400 | 3.6600 | 3.9500 | -9.195% | 3,791,782 | -44.810% | |
| 2025-08-06 | 4.4100 | 4.4700 | 4.3500 | 4.3500 | -1.584% | 1,866,168 | -49.885% | |
| 2025-08-05 | 4.5100 | 4.5200 | 4.4000 | 4.4200 | -1.119% | 1,411,960 | -50.679% | |
| 2025-08-04 | 4.2800 | 4.5000 | 4.2800 | 4.4700 | +4.684% | 1,425,877 | -51.230% | |
| 2025-08-01 | 4.4000 | 4.4000 | 4.2400 | 4.2700 | -4.153% | 1,680,509 | -48.946% | |
| 2025-07-31 | 4.4000 | 4.5200 | 4.3604 | 4.4550 | +0.338% | 1,064,492 | -51.066% | |
| 2025-07-30 | 4.5100 | 4.5700 | 4.4200 | 4.4400 | -1.770% | 1,091,675 | -50.901% | |
| 2025-07-29 | 4.6900 | 4.6900 | 4.5000 | 4.5200 | -3.625% | 1,350,557 | -51.770% | |
| 2025-07-28 | 4.6900 | 4.7500 | 4.6700 | 4.6900 | +0.428% | 1,197,068 | -53.518% | |
| 2025-07-25 | 4.7500 | 4.7550 | 4.5800 | 4.6700 | -1.891% | 1,231,705 | -53.319% | |
| 2025-07-24 | 4.8300 | 4.9300 | 4.7300 | 4.7600 | -2.058% | 1,120,250 | -54.202% | |
| 2025-07-23 | 4.7400 | 4.9000 | 4.7000 | 4.8600 | +2.966% | 2,294,321 | -55.144% | |
| 2025-07-22 | 4.5000 | 4.7450 | 4.4700 | 4.7200 | +5.006% | 1,806,290 | -53.814% | |
| 2025-07-21 | 4.5100 | 4.5850 | 4.4850 | 4.4950 | +0.111% | 1,149,790 | -51.502% | |
| 2025-07-18 | 4.6600 | 4.6600 | 4.4700 | 4.4900 | -3.024% | 1,090,804 | -51.448% | |
| 2025-07-17 | 4.5200 | 4.6350 | 4.5200 | 4.6300 | +1.535% | 1,280,828 | -52.916% | |
| 2025-07-16 | 4.6100 | 4.6400 | 4.5000 | 4.5600 | -0.437% | 976,782 | -52.193% | |
| 2025-07-15 | 4.6800 | 4.7300 | 4.5800 | 4.5800 | -1.927% | 1,232,035 | -52.402% | |
| 2025-07-14 | 4.7100 | 4.7500 | 4.6700 | 4.6700 | -1.059% | 1,086,936 | -53.319% | |
| 2025-07-11 | 4.8400 | 4.8600 | 4.7100 | 4.7200 | -3.476% | 823,039 | -53.814% | |
| 2025-07-10 | 4.9000 | 4.9500 | 4.8600 | 4.8900 | 0.000% | 807,595 | -55.419% | |
| 2025-07-09 | 4.9100 | 4.9600 | 4.8611 | 4.8900 | -0.811% | 777,425 | -55.419% | |
| 2025-07-08 | 4.8700 | 4.9700 | 4.8673 | 4.9300 | +1.860% | 1,821,718 | -55.781% | |
| 2025-07-07 | 4.9400 | 4.9750 | 4.8000 | 4.8400 | -2.419% | 1,687,323 | -54.959% | |
| 2025-07-03 | 4.9400 | 5.0300 | 4.9400 | 4.9600 | -0.800% | 738,080 | -56.048% | |
| 2025-07-02 | 4.9000 | 5.0500 | 4.8100 | 5.0000 | +2.041% | 2,149,729 | -56.400% | |
| 2025-07-01 | 4.7300 | 4.9700 | 4.6900 | 4.9000 | +3.594% | 1,619,349 | -55.510% | |
| 2025-06-30 | 4.7400 | 4.7750 | 4.6500 | 4.7300 | -0.211% | 2,067,116 | -53.911% | |
| 2025-06-27 | 4.7600 | 4.8000 | 4.6400 | 4.7400 | -1.044% | 9,423,151 | -54.008% | |
| 2025-06-26 | 4.8400 | 4.8999 | 4.7200 | 4.7900 | -0.622% | 1,430,940 | -54.489% | |
| 2025-06-25 | 4.7500 | 4.8500 | 4.7400 | 4.8200 | +1.261% | 1,369,849 | -54.772% | |
| 2025-06-24 | 4.5600 | 4.7800 | 4.5600 | 4.7600 | +4.615% | 1,720,419 | -54.202% | |
| 2025-06-23 | 4.4200 | 4.5650 | 4.4000 | 4.5500 | +0.664% | 1,405,408 | -52.088% | Div $0.100 |
| 2025-06-20 | 4.5800 | 4.5950 | 4.4650 | 4.5200 | -0.986% | 2,126,147 | -51.770% | |
| 2025-06-18 | 4.5900 | 4.6300 | 4.5500 | 4.5650 | -0.328% | 1,121,644 | -52.245% | |
| 2025-06-17 | 4.6800 | 4.7250 | 4.5550 | 4.5800 | -3.376% | 1,325,895 | -52.402% | |
| 2025-06-16 | 4.7200 | 4.7750 | 4.6800 | 4.7400 | +1.282% | 1,711,856 | -54.008% | |
| 2025-06-13 | 4.7200 | 4.7950 | 4.6450 | 4.6800 | -2.500% | 1,166,399 | -53.419% | |
| 2025-06-12 | 4.8100 | 4.8900 | 4.7700 | 4.8000 | -0.621% | 1,144,057 | -54.583% | |
| 2025-06-11 | 4.9400 | 4.9950 | 4.8300 | 4.8300 | -1.429% | 1,113,612 | -54.865% | |
| 2025-06-10 | 4.8100 | 4.9299 | 4.8100 | 4.9000 | +1.871% | 745,423 | -55.510% | |
| 2025-06-09 | 4.9000 | 4.9200 | 4.8100 | 4.8100 | -1.636% | 993,850 | -54.678% | |
| 2025-06-06 | 4.8800 | 4.9500 | 4.8550 | 4.8900 | +0.205% | 921,308 | -55.419% | |
| 2025-06-05 | 4.8500 | 4.9600 | 4.8500 | 4.8800 | +0.412% | 1,370,245 | -55.328% | |
| 2025-06-04 | 4.8500 | 4.9300 | 4.7900 | 4.8600 | +0.621% | 938,500 | -55.144% | |
| 2025-06-03 | 4.7700 | 4.8600 | 4.7300 | 4.8300 | +1.258% | 1,104,218 | -54.865% | |
| 2025-06-02 | 4.7600 | 4.8150 | 4.6800 | 4.7700 | +0.633% | 1,064,921 | -54.298% | |
| 2025-05-30 | 4.7700 | 4.7900 | 4.6700 | 4.7400 | -0.211% | 867,738 | -54.008% | |
| 2025-05-29 | 4.9200 | 4.9300 | 4.7400 | 4.7500 | -2.263% | 1,182,974 | -54.105% | |
| 2025-05-28 | 4.7400 | 4.8800 | 4.6900 | 4.8600 | +2.316% | 1,593,419 | -55.144% | |
| 2025-05-27 | 4.5900 | 4.7550 | 4.5500 | 4.7500 | +5.322% | 2,534,145 | -54.105% | |
| 2025-05-23 | 4.5300 | 4.5800 | 4.4850 | 4.5100 | -1.313% | 1,115,796 | -51.663% | |
| 2025-05-22 | 4.6000 | 4.6700 | 4.5450 | 4.5700 | -1.296% | 1,581,969 | -52.298% | |
| 2025-05-21 | 4.7000 | 4.7200 | 4.6200 | 4.6300 | -3.138% | 1,762,821 | -52.916% | |
| 2025-05-20 | 4.6600 | 4.8950 | 4.6500 | 4.7800 | +2.575% | 1,925,569 | -54.393% | |
| 2025-05-19 | 4.9100 | 4.9250 | 4.5950 | 4.6600 | -6.800% | 2,419,871 | -53.219% | |
| 2025-05-16 | 5.0000 | 5.0250 | 4.9200 | 5.0000 | -0.398% | 1,630,685 | -56.400% | |
| 2025-05-15 | 4.9800 | 5.0400 | 4.9150 | 5.0200 | +1.006% | 1,925,698 | -56.574% | |
| 2025-05-14 | 5.0700 | 5.0700 | 4.9500 | 4.9700 | -2.165% | 1,414,590 | -56.137% | |
| 2025-05-13 | 5.2700 | 5.3000 | 5.0600 | 5.0800 | -3.970% | 1,610,808 | -57.087% | |
| 2025-05-12 | 5.2500 | 5.3400 | 5.1600 | 5.2900 | +4.545% | 1,541,427 | -58.790% | |
| 2025-05-09 | 5.0300 | 5.2050 | 5.0300 | 5.0600 | +0.797% | 1,216,566 | -56.917% | |
| 2025-05-08 | 4.9600 | 5.3400 | 4.8300 | 5.0200 | -7.551% | 2,826,250 | -56.574% | |
| 2025-05-07 | 5.2800 | 5.5200 | 5.2800 | 5.4300 | +2.841% | 2,507,313 | -59.853% | |
| 2025-05-06 | 5.3700 | 5.4300 | 5.2600 | 5.2800 | -1.676% | 2,147,934 | -58.712% | |
| 2025-05-05 | 5.3900 | 5.4850 | 5.3500 | 5.3700 | -1.287% | 1,840,913 | -59.404% | |
| 2025-05-02 | 5.3500 | 5.5899 | 5.3500 | 5.4400 | +3.030% | 1,801,576 | -59.926% | |
| 2025-05-01 | 5.3900 | 5.4100 | 5.2100 | 5.2800 | +0.190% | 1,684,512 | -58.712% | |
| 2025-04-30 | 5.2400 | 5.3000 | 5.1300 | 5.2700 | -0.189% | 1,321,332 | -58.634% | |
| 2025-04-29 | 5.2200 | 5.3000 | 5.2050 | 5.2800 | +0.956% | 1,224,322 | -58.712% | |
| 2025-04-28 | 5.2000 | 5.3000 | 5.1600 | 5.2300 | -0.381% | 1,177,360 | -58.317% | |
| 2025-04-25 | 5.2200 | 5.2500 | 5.1750 | 5.2500 | +0.575% | 836,796 | -58.476% | |
| 2025-04-24 | 4.9200 | 5.2300 | 4.8800 | 5.2200 | +6.748% | 1,393,847 | -58.238% | |
| 2025-04-23 | 4.9900 | 5.0300 | 4.7800 | 4.8900 | -0.204% | 2,157,592 | -55.419% | |
| 2025-04-22 | 4.9600 | 4.9800 | 4.7600 | 4.9000 | -0.204% | 2,323,364 | -55.510% | |
| 2025-04-21 | 4.9000 | 4.9600 | 4.8600 | 4.9100 | -0.406% | 1,164,830 | -55.601% | |
| 2025-04-17 | 4.9100 | 4.9700 | 4.7600 | 4.9300 | -1.202% | 1,934,236 | -55.781% | |
| 2025-04-16 | 5.0600 | 5.1500 | 4.9500 | 4.9900 | -1.965% | 1,853,959 | -56.313% | |
| 2025-04-15 | 5.0100 | 5.1100 | 4.9750 | 5.0900 | 0.000% | 2,194,633 | -57.171% |