SRTA
Strata Critical Medical, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
4.73USD-2.070%(-0.10)999,670
Pre-marketOct 2, 2026 8:10:30 AM EDT
4.90USD+1.449%(+0.07)
After-hoursOct 2, 2026 4:39:30 PM EDT
4.73USD0.000%(-0.00)
SRTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.9000 | 4.9250 | 4.7100 | 4.7300 | -2.070% | 999,670 | 0.000% |
| 2026-10-01 | 5.1200 | 5.1200 | 4.7950 | 4.8300 | -5.479% | 1,614,498 | -2.070% |
| 2026-09-30 | 5.1300 | 5.1750 | 5.0790 | 5.1100 | +0.196% | 798,317 | -7.436% |
| 2026-09-29 | 5.2900 | 5.3400 | 5.0100 | 5.1000 | -2.486% | 1,216,152 | -7.255% |
| 2026-09-28 | 5.2500 | 5.3000 | 5.1350 | 5.2300 | -1.876% | 654,359 | -9.560% |
| 2026-09-25 | 5.2800 | 5.4000 | 5.2001 | 5.3300 | +1.139% | 519,606 | -11.257% |
| 2026-09-24 | 5.3300 | 5.4100 | 5.2300 | 5.2700 | -2.045% | 618,834 | -10.247% |
| 2026-09-23 | 5.4300 | 5.5200 | 5.3050 | 5.3800 | -1.825% | 895,529 | -12.082% |
| 2026-09-22 | 5.4600 | 5.5000 | 5.3300 | 5.4800 | +1.481% | 666,412 | -13.686% |
| 2026-09-21 | 5.4000 | 5.4700 | 5.3200 | 5.4000 | +1.124% | 573,610 | -12.407% |
| 2026-09-18 | 5.4000 | 5.4880 | 5.2350 | 5.3400 | -0.743% | 896,495 | -11.423% |
| 2026-09-17 | 5.3000 | 5.4150 | 5.2850 | 5.3800 | +3.065% | 571,559 | -12.082% |
| 2026-09-16 | 5.3000 | 5.3450 | 5.1300 | 5.2200 | -1.323% | 525,812 | -9.387% |
| 2026-09-15 | 5.3100 | 5.3982 | 5.2000 | 5.2900 | -1.306% | 546,310 | -10.586% |
| 2026-09-14 | 5.1100 | 5.4200 | 5.1100 | 5.3600 | +3.176% | 1,150,105 | -11.754% |
| 2026-09-11 | 5.1900 | 5.3250 | 5.1500 | 5.1950 | +1.267% | 770,733 | -8.951% |
| 2026-09-10 | 5.2000 | 5.3300 | 5.1000 | 5.1300 | -1.724% | 797,116 | -7.797% |
| 2026-09-09 | 5.2500 | 5.3100 | 5.2000 | 5.2200 | -1.695% | 768,731 | -9.387% |
| 2026-09-08 | 5.3100 | 5.3500 | 5.2200 | 5.3100 | -0.188% | 879,513 | -10.923% |
| 2026-09-04 | 5.3400 | 5.4300 | 5.3050 | 5.3200 | -0.931% | 650,326 | -11.090% |
| 2026-09-03 | 5.4400 | 5.4600 | 5.3000 | 5.3700 | -0.371% | 757,112 | -11.918% |
| 2026-09-02 | 5.3800 | 5.5500 | 5.3550 | 5.3900 | +0.372% | 1,162,336 | -12.245% |
| 2026-09-01 | 5.6000 | 5.6300 | 5.3300 | 5.3700 | -5.124% | 1,046,010 | -11.918% |
| 2026-08-31 | 5.9400 | 5.9600 | 5.6350 | 5.6600 | -5.193% | 966,085 | -16.431% |
| 2026-08-28 | 6.1400 | 6.1500 | 5.8850 | 5.9700 | -3.241% | 564,473 | -20.771% |
| 2026-08-27 | 6.1200 | 6.3250 | 6.1100 | 6.1700 | +0.817% | 777,060 | -23.339% |
| 2026-08-26 | 6.1500 | 6.2100 | 6.0400 | 6.1200 | -1.131% | 431,580 | -22.712% |
| 2026-08-25 | 6.0000 | 6.2700 | 5.9950 | 6.1900 | +3.685% | 906,597 | -23.586% |
| 2026-08-24 | 6.2000 | 6.2800 | 5.8800 | 5.9700 | -4.327% | 887,530 | -20.771% |
| 2026-08-21 | 6.0500 | 6.2900 | 6.0000 | 6.2400 | +4.698% | 1,050,464 | -24.199% |
| 2026-08-20 | 5.8100 | 6.0200 | 5.8100 | 5.9600 | +1.188% | 1,322,328 | -20.638% |
| 2026-08-19 | 5.7900 | 5.9600 | 5.7550 | 5.8900 | +3.333% | 819,318 | -19.694% |
| 2026-08-18 | 5.8000 | 5.9000 | 5.6750 | 5.7000 | -3.390% | 896,097 | -17.018% |
| 2026-08-17 | 5.8500 | 5.9650 | 5.8100 | 5.9000 | 0.000% | 534,206 | -19.831% |
| 2026-08-14 | 5.9700 | 6.0000 | 5.8700 | 5.9000 | -1.173% | 612,310 | -19.831% |
| 2026-08-13 | 6.0200 | 6.0750 | 5.9011 | 5.9700 | -0.995% | 688,570 | -20.771% |
| 2026-08-12 | 6.0900 | 6.0900 | 5.9300 | 6.0300 | 0.000% | 724,527 | -21.559% |
| 2026-08-11 | 5.9400 | 6.1000 | 5.8400 | 6.0300 | +1.515% | 1,114,950 | -21.559% |
| 2026-08-10 | 5.7500 | 5.9900 | 5.7500 | 5.9400 | +2.591% | 1,351,888 | -20.370% |
| 2026-08-07 | 5.5200 | 5.9450 | 5.5200 | 5.7900 | +3.578% | 1,314,743 | -18.307% |
| 2026-08-06 | 5.8000 | 5.8500 | 5.5700 | 5.5900 | -4.444% | 1,189,237 | -15.385% |
| 2026-08-05 | 5.5000 | 5.9750 | 5.4600 | 5.8500 | +5.027% | 2,513,953 | -19.145% |
| 2026-08-04 | 5.4000 | 5.7500 | 5.3200 | 5.5700 | +0.360% | 2,059,794 | -15.081% |
| 2026-08-03 | 5.0500 | 5.5800 | 5.0400 | 5.5500 | +10.558% | 1,506,495 | -14.775% |
| 2026-07-31 | 5.1100 | 5.1500 | 4.9400 | 5.0200 | -1.375% | 760,762 | -5.777% |
| 2026-07-30 | 4.9500 | 5.1350 | 4.9100 | 5.0900 | +4.517% | 1,321,346 | -7.073% |
| 2026-07-29 | 5.0500 | 5.0850 | 4.8550 | 4.8700 | -4.322% | 1,178,975 | -2.875% |
| 2026-07-28 | 5.1000 | 5.1500 | 5.0100 | 5.0900 | -0.973% | 773,009 | -7.073% |
| 2026-07-27 | 5.1200 | 5.2300 | 4.9800 | 5.1400 | +1.984% | 1,252,509 | -7.977% |
| 2026-07-24 | 5.1100 | 5.2000 | 4.9700 | 5.0400 | -0.982% | 1,075,077 | -6.151% |
| 2026-07-23 | 5.0000 | 5.1300 | 5.0000 | 5.0900 | +0.197% | 671,739 | -7.073% |
| 2026-07-22 | 5.1300 | 5.2100 | 5.0500 | 5.0800 | -1.550% | 616,223 | -6.890% |
| 2026-07-21 | 5.1700 | 5.2650 | 5.0700 | 5.1600 | +1.976% | 1,364,379 | -8.333% |
| 2026-07-20 | 5.1600 | 5.2000 | 5.0200 | 5.0600 | -1.748% | 1,075,794 | -6.522% |
| 2026-07-17 | 5.2000 | 5.2100 | 5.0950 | 5.1500 | -1.530% | 729,388 | -8.155% |
| 2026-07-16 | 5.3700 | 5.5250 | 5.2100 | 5.2300 | -3.506% | 973,243 | -9.560% |
| 2026-07-15 | 5.2900 | 5.4500 | 5.2900 | 5.4200 | +2.652% | 654,222 | -12.731% |
| 2026-07-14 | 5.0500 | 5.2900 | 5.0250 | 5.2800 | +5.389% | 734,943 | -10.417% |
| 2026-07-13 | 5.0500 | 5.1150 | 5.0000 | 5.0100 | -1.957% | 662,149 | -5.589% |
| 2026-07-10 | 5.1300 | 5.1910 | 5.0550 | 5.1100 | -0.390% | 935,614 | -7.436% |
| 2026-07-09 | 5.1900 | 5.2550 | 5.1000 | 5.1300 | -0.581% | 1,055,124 | -7.797% |
| 2026-07-08 | 5.2000 | 5.2400 | 5.0300 | 5.1600 | -1.527% | 883,786 | -8.333% |
| 2026-07-07 | 5.4000 | 5.4500 | 5.1800 | 5.2400 | -3.676% | 979,080 | -9.733% |
| 2026-07-06 | 5.4400 | 5.7000 | 5.4300 | 5.4400 | +0.555% | 1,270,998 | -13.051% |
| 2026-07-02 | 5.4100 | 5.5300 | 5.2200 | 5.4100 | +2.462% | 1,328,252 | -12.569% |
| 2026-07-01 | 5.2700 | 5.3950 | 5.2200 | 5.2800 | +0.190% | 1,208,010 | -10.417% |
| 2026-06-30 | 5.1400 | 5.3899 | 5.0850 | 5.2700 | +1.737% | 2,798,327 | -10.247% |
| 2026-06-29 | 5.3100 | 5.3800 | 5.0850 | 5.1800 | -2.264% | 1,303,277 | -8.687% |
| 2026-06-26 | 5.3000 | 5.3750 | 5.1800 | 5.3000 | -1.119% | 2,079,929 | -10.755% |
| 2026-06-25 | 5.5100 | 5.5550 | 5.3350 | 5.3600 | -2.722% | 915,575 | -11.754% |
| 2026-06-24 | 5.5900 | 5.6900 | 5.4400 | 5.5100 | -1.077% | 1,064,054 | -14.156% |
| 2026-06-23 | 5.6400 | 5.7820 | 5.4800 | 5.5700 | -3.130% | 1,166,654 | -15.081% |
| 2026-06-22 | 5.7950 | 5.8800 | 5.7200 | 5.7500 | -2.211% | 1,209,390 | -17.739% |
| 2026-06-18 | 5.8800 | 5.9850 | 5.6700 | 5.8800 | +1.554% | 2,673,888 | -19.558% |
| 2026-06-17 | 5.8200 | 5.9650 | 5.7100 | 5.7900 | -0.856% | 1,657,769 | -18.307% |
| 2026-06-16 | 5.9000 | 6.0780 | 5.8200 | 5.8400 | -0.849% | 1,662,713 | -19.007% |
| 2026-06-15 | 5.6000 | 6.0250 | 5.5900 | 5.8900 | +8.471% | 1,891,973 | -19.694% |
| 2026-06-12 | 5.5000 | 5.7750 | 5.4200 | 5.4300 | -1.093% | 1,520,060 | -12.891% |
| 2026-06-11 | 5.4800 | 5.5500 | 5.3500 | 5.4900 | +0.182% | 1,203,892 | -13.843% |
| 2026-06-10 | 5.5800 | 5.6850 | 5.4700 | 5.4800 | -2.317% | 1,307,085 | -13.686% |
| 2026-06-09 | 5.9000 | 5.9700 | 5.4010 | 5.6100 | -4.429% | 1,482,270 | -15.686% |
| 2026-06-08 | 5.9000 | 5.9500 | 5.7950 | 5.8700 | +1.382% | 774,282 | -19.421% |
| 2026-06-05 | 6.2500 | 6.2750 | 5.7700 | 5.7900 | -7.508% | 1,023,050 | -18.307% |
| 2026-06-04 | 6.1900 | 6.4150 | 6.1700 | 6.2600 | +0.805% | 776,501 | -24.441% |
| 2026-06-03 | 6.2600 | 6.3000 | 6.1650 | 6.2100 | -0.799% | 723,012 | -23.833% |
| 2026-06-02 | 6.1000 | 6.3000 | 6.0800 | 6.2600 | +2.288% | 679,726 | -24.441% |
| 2026-06-01 | 6.2500 | 6.2900 | 6.0150 | 6.1200 | -3.011% | 798,070 | -22.712% |
| 2026-05-29 | 6.4600 | 6.4600 | 6.1350 | 6.3100 | -2.473% | 699,014 | -25.040% |
| 2026-05-28 | 6.2100 | 6.5000 | 6.1900 | 6.4700 | +3.355% | 895,447 | -26.893% |
| 2026-05-27 | 6.1500 | 6.2850 | 6.0700 | 6.2600 | +1.954% | 955,464 | -24.441% |
| 2026-05-26 | 6.2000 | 6.2200 | 6.0400 | 6.1400 | +0.163% | 983,616 | -22.964% |
| 2026-05-22 | 5.8100 | 6.2700 | 5.8100 | 6.1300 | +5.690% | 1,726,165 | -22.838% |
| 2026-05-21 | 5.4800 | 5.8000 | 5.4800 | 5.8000 | +4.693% | 1,307,099 | -18.448% |
| 2026-05-20 | 5.2100 | 5.5500 | 5.1850 | 5.5400 | +6.130% | 889,150 | -14.621% |
| 2026-05-19 | 5.3500 | 5.4000 | 5.1200 | 5.2200 | -2.793% | 943,858 | -9.387% |
| 2026-05-18 | 5.2500 | 5.4400 | 5.1600 | 5.3700 | +2.874% | 1,056,744 | -11.918% |
| 2026-05-15 | 5.4200 | 5.4400 | 5.2000 | 5.2200 | -4.570% | 1,048,173 | -9.387% |
| 2026-05-14 | 5.4500 | 5.6200 | 5.3600 | 5.4700 | +0.737% | 1,040,339 | -13.528% |
| 2026-05-13 | 5.4100 | 5.5150 | 5.3000 | 5.4300 | -0.731% | 1,144,724 | -12.891% |
| 2026-05-12 | 5.6000 | 5.6120 | 5.2600 | 5.4700 | -3.357% | 1,376,497 | -13.528% |
| 2026-05-11 | 5.5300 | 5.8200 | 5.5300 | 5.6600 | +1.616% | 1,563,336 | -16.431% |
| 2026-05-08 | 5.3300 | 5.6000 | 5.3000 | 5.5700 | +4.307% | 823,405 | -15.081% |
| 2026-05-07 | 5.4000 | 5.6100 | 5.1200 | 5.3400 | +0.188% | 1,448,203 | -11.423% |
| 2026-05-06 | 5.4900 | 5.6400 | 5.0850 | 5.3300 | +10.581% | 2,177,767 | -11.257% |
| 2026-05-05 | 4.9500 | 5.0500 | 4.8000 | 4.8200 | -1.633% | 1,029,230 | -1.867% |
| 2026-05-04 | 5.0900 | 5.1800 | 4.8500 | 4.9000 | -3.543% | 735,744 | -3.469% |
| 2026-05-01 | 5.0300 | 5.1400 | 4.9700 | 5.0800 | +1.195% | 424,512 | -6.890% |
| 2026-04-30 | 4.9000 | 5.0950 | 4.8600 | 5.0200 | +2.449% | 461,660 | -5.777% |
| 2026-04-29 | 5.0300 | 5.0400 | 4.8050 | 4.9000 | -3.543% | 574,436 | -3.469% |
| 2026-04-28 | 4.9000 | 5.0900 | 4.8700 | 5.0800 | +2.626% | 607,367 | -6.890% |
| 2026-04-27 | 4.8800 | 5.0000 | 4.8800 | 4.9500 | +0.610% | 445,781 | -4.444% |
| 2026-04-24 | 4.7600 | 4.9650 | 4.7100 | 4.9200 | +3.361% | 802,116 | -3.862% |
| 2026-04-23 | 5.0000 | 5.0500 | 4.7550 | 4.7600 | -4.800% | 661,101 | -0.630% |
| 2026-04-22 | 4.8100 | 5.1750 | 4.8100 | 5.0000 | +4.384% | 1,235,603 | -5.400% |
| 2026-04-21 | 4.5100 | 4.9400 | 4.4950 | 4.7900 | +5.973% | 1,256,220 | -1.253% |
| 2026-04-20 | 4.5500 | 4.5900 | 4.4701 | 4.5200 | -1.094% | 316,931 | +4.646% |
| 2026-04-17 | 4.5550 | 4.6900 | 4.4650 | 4.5700 | +1.556% | 793,427 | +3.501% |
| 2026-04-16 | 4.5000 | 4.5250 | 4.4100 | 4.5000 | +0.223% | 342,743 | +5.111% |
| 2026-04-15 | 4.3500 | 4.5000 | 4.3300 | 4.4900 | +3.695% | 521,729 | +5.345% |
| 2026-04-14 | 4.1400 | 4.3450 | 4.1400 | 4.3300 | +5.097% | 587,923 | +9.238% |
| 2026-04-13 | 4.0000 | 4.1450 | 3.9500 | 4.1200 | +1.980% | 906,028 | +14.806% |
| 2026-04-10 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | -0.247% | 548,720 | +17.079% |
| 2026-04-09 | 4.1000 | 4.1500 | 4.0300 | 4.0500 | -1.937% | 521,387 | +16.790% |
| 2026-04-08 | 4.1500 | 4.2400 | 4.0818 | 4.1300 | +1.724% | 748,972 | +14.528% |
| 2026-04-07 | 4.1400 | 4.2200 | 3.9809 | 4.0600 | -3.333% | 817,139 | +16.502% |
| 2026-04-06 | 4.1500 | 4.3400 | 4.1500 | 4.2000 | +1.205% | 664,173 | +12.619% |
| 2026-04-02 | 4.1500 | 4.1900 | 4.0400 | 4.1500 | -0.718% | 524,376 | +13.976% |
| 2026-04-01 | 4.2500 | 4.2800 | 4.1650 | 4.1800 | 0.000% | 580,389 | +13.158% |
| 2026-03-31 | 4.0800 | 4.2450 | 4.0550 | 4.1800 | +3.210% | 1,443,712 | +13.158% |
| 2026-03-30 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -2.174% | 592,658 | +16.790% |
| 2026-03-27 | 4.2500 | 4.2600 | 4.0850 | 4.1400 | -2.588% | 527,739 | +14.251% |
| 2026-03-26 | 4.3500 | 4.3994 | 4.2500 | 4.2500 | -2.968% | 375,646 | +11.294% |
| 2026-03-25 | 4.6100 | 4.6932 | 4.3550 | 4.3800 | +1.742% | 771,874 | +7.991% |
| 2026-03-24 | 4.3000 | 4.3250 | 4.2000 | 4.3050 | -0.577% | 436,055 | +9.872% |
| 2026-03-23 | 4.1800 | 4.3767 | 4.1200 | 4.3300 | +3.837% | 616,476 | +9.238% |
| 2026-03-20 | 4.3500 | 4.4000 | 4.1500 | 4.1700 | -4.138% | 906,197 | +13.429% |
| 2026-03-19 | 4.2400 | 4.4300 | 4.2000 | 4.3500 | +0.928% | 825,363 | +8.736% |
| 2026-03-18 | 4.5500 | 4.5780 | 4.3000 | 4.3100 | -6.304% | 845,434 | +9.745% |
| 2026-03-17 | 4.5900 | 4.6100 | 4.4700 | 4.6000 | +1.099% | 510,028 | +2.826% |
| 2026-03-16 | 4.6000 | 4.6900 | 4.4800 | 4.5500 | -0.219% | 472,839 | +3.956% |
| 2026-03-13 | 4.6600 | 4.7300 | 4.5050 | 4.5600 | -2.041% | 496,200 | +3.728% |
| 2026-03-12 | 4.6500 | 4.7300 | 4.5250 | 4.6550 | -1.377% | 615,610 | +1.611% |
| 2026-03-11 | 4.6000 | 4.7450 | 4.6000 | 4.7200 | +1.505% | 460,157 | +0.212% |
| 2026-03-10 | 4.5700 | 4.7600 | 4.5600 | 4.6500 | +1.751% | 654,120 | +1.720% |
| 2026-03-09 | 4.5000 | 4.5900 | 4.3500 | 4.5700 | +0.661% | 897,666 | +3.501% |
| 2026-03-06 | 4.5000 | 4.6500 | 4.4700 | 4.5400 | -4.421% | 1,661,833 | +4.185% |
| 2026-03-05 | 4.8350 | 4.8500 | 4.6500 | 4.7500 | -2.863% | 1,159,521 | -0.421% |
| 2026-03-04 | 4.8500 | 5.0700 | 4.8100 | 4.8900 | +1.875% | 1,197,103 | -3.272% |
| 2026-03-03 | 4.9000 | 5.0100 | 4.4300 | 4.8000 | +6.904% | 2,425,998 | -1.458% |
| 2026-03-02 | 4.2000 | 4.5350 | 4.1600 | 4.4900 | +4.907% | 950,927 | +5.345% |
| 2026-02-27 | 4.3500 | 4.4050 | 4.2350 | 4.2800 | -3.386% | 673,867 | +10.514% |
| 2026-02-26 | 4.2500 | 4.4500 | 4.2350 | 4.4300 | +3.991% | 861,504 | +6.772% |
| 2026-02-25 | 4.2500 | 4.3500 | 4.1950 | 4.2600 | +1.429% | 699,605 | +11.033% |
| 2026-02-24 | 4.3200 | 4.3700 | 4.1800 | 4.2000 | -2.778% | 663,481 | +12.619% |
| 2026-02-23 | 4.4500 | 4.5400 | 4.2750 | 4.3200 | -4.000% | 674,107 | +9.491% |
| 2026-02-20 | 4.5600 | 4.6900 | 4.4500 | 4.5000 | -2.174% | 1,216,020 | +5.111% |
| 2026-02-19 | 4.5500 | 4.6100 | 4.4101 | 4.6000 | -0.433% | 714,242 | +2.826% |
| 2026-02-18 | 4.5100 | 4.6992 | 4.4500 | 4.6200 | +3.356% | 459,088 | +2.381% |
| 2026-02-17 | 4.5900 | 4.7000 | 4.4000 | 4.4700 | -2.614% | 719,328 | +5.817% |
| 2026-02-13 | 4.4000 | 4.6550 | 4.4000 | 4.5900 | +4.318% | 477,071 | +3.050% |
| 2026-02-12 | 4.5000 | 4.5200 | 4.2549 | 4.4000 | -1.124% | 856,334 | +7.500% |
| 2026-02-11 | 4.6000 | 4.6200 | 4.3950 | 4.4500 | -2.198% | 595,719 | +6.292% |
| 2026-02-10 | 4.6800 | 4.8000 | 4.5500 | 4.5500 | -2.778% | 526,520 | +3.956% |
| 2026-02-09 | 4.7200 | 4.7400 | 4.6000 | 4.6800 | -1.266% | 440,040 | +1.068% |
| 2026-02-06 | 4.4500 | 4.7700 | 4.4500 | 4.7400 | +7.727% | 586,497 | -0.211% |
| 2026-02-05 | 4.6500 | 4.7200 | 4.3700 | 4.4000 | -6.183% | 1,048,751 | +7.500% |
| 2026-02-04 | 4.8700 | 4.9400 | 4.5510 | 4.6900 | -2.697% | 900,641 | +0.853% |
| 2026-02-03 | 4.7300 | 4.9700 | 4.7150 | 4.8200 | +2.119% | 928,785 | -1.867% |
| 2026-02-02 | 4.8600 | 4.9150 | 4.7000 | 4.7200 | -3.279% | 1,111,298 | +0.212% |
| 2026-01-30 | 4.9700 | 5.1500 | 4.8500 | 4.8800 | -3.748% | 912,940 | -3.074% |
| 2026-01-29 | 4.9500 | 5.1000 | 4.8500 | 5.0700 | +2.218% | 683,685 | -6.706% |
| 2026-01-28 | 5.1000 | 5.1000 | 4.9350 | 4.9600 | -1.587% | 634,186 | -4.637% |
| 2026-01-27 | 4.9500 | 5.0700 | 4.9500 | 5.0400 | +1.408% | 505,180 | -6.151% |
| 2026-01-26 | 5.4700 | 5.4700 | 4.9700 | 4.9700 | -9.141% | 1,391,135 | -4.829% |
| 2026-01-23 | 5.6100 | 5.7000 | 5.4200 | 5.4700 | -3.357% | 742,265 | -13.528% |
| 2026-01-22 | 5.7000 | 5.9500 | 5.6300 | 5.6600 | +0.177% | 661,448 | -16.431% |
| 2026-01-21 | 5.7600 | 5.8300 | 5.4163 | 5.6500 | -1.568% | 1,220,504 | -16.283% |
| 2026-01-20 | 5.7500 | 6.0000 | 5.6770 | 5.7400 | -3.691% | 1,311,169 | -17.596% |
| 2026-01-16 | 5.6600 | 6.0000 | 5.5500 | 5.9600 | +4.014% | 1,514,107 | -20.638% |
| 2026-01-15 | 5.5600 | 5.8950 | 5.5255 | 5.7300 | +2.873% | 1,084,889 | -17.452% |
| 2026-01-14 | 5.4500 | 5.6397 | 5.4500 | 5.5700 | +3.148% | 711,520 | -15.081% |
| 2026-01-13 | 5.8900 | 5.8900 | 5.2050 | 5.4000 | -6.736% | 1,397,582 | -12.407% |
| 2026-01-12 | 5.6600 | 5.8100 | 5.5100 | 5.7900 | +1.937% | 713,582 | -18.307% |
| 2026-01-09 | 5.7700 | 5.8500 | 5.6550 | 5.6800 | -0.699% | 553,039 | -16.725% |
| 2026-01-08 | 5.8400 | 5.9800 | 5.6600 | 5.7200 | -2.721% | 959,217 | -17.308% |
| 2026-01-07 | 5.8700 | 5.9700 | 5.7300 | 5.8800 | -0.339% | 883,887 | -19.558% |
| 2026-01-06 | 5.6700 | 5.9000 | 5.5600 | 5.9000 | +4.610% | 1,183,626 | -19.831% |
| 2026-01-05 | 4.9500 | 5.7000 | 4.9500 | 5.6400 | +14.402% | 1,678,005 | -16.135% |
| 2026-01-02 | 4.8500 | 4.9500 | 4.7500 | 4.9300 | +2.495% | 708,307 | -4.057% |
| 2025-12-31 | 4.8500 | 4.8880 | 4.7714 | 4.8100 | -0.825% | 529,497 | -1.663% |
| 2025-12-30 | 4.8500 | 4.9450 | 4.8100 | 4.8500 | +0.207% | 651,470 | -2.474% |
| 2025-12-29 | 4.8500 | 5.0400 | 4.8001 | 4.8400 | -0.616% | 836,330 | -2.273% |
| 2025-12-26 | 4.9800 | 4.9800 | 4.8500 | 4.8700 | -2.209% | 425,087 | -2.875% |
| 2025-12-24 | 5.0300 | 5.0900 | 4.9500 | 4.9800 | -1.386% | 267,375 | -5.020% |
| 2025-12-23 | 5.2200 | 5.2200 | 5.0150 | 5.0500 | -3.810% | 377,484 | -6.337% |
| 2025-12-22 | 5.1700 | 5.4350 | 5.1600 | 5.2500 | +2.339% | 737,442 | -9.905% |
| 2025-12-19 | 5.2000 | 5.2100 | 4.9850 | 5.1300 | -1.536% | 1,380,121 | -7.797% |
| 2025-12-18 | 5.2000 | 5.3400 | 5.1300 | 5.2100 | +1.559% | 916,180 | -9.213% |
| 2025-12-17 | 5.3300 | 5.4200 | 5.1200 | 5.1300 | -3.571% | 1,301,048 | -7.797% |
| 2025-12-16 | 5.0000 | 5.3600 | 5.0000 | 5.3200 | +4.519% | 932,045 | -11.090% |
| 2025-12-15 | 5.1400 | 5.2500 | 5.0700 | 5.0900 | -0.586% | 778,453 | -7.073% |
| 2025-12-12 | 5.2500 | 5.3650 | 5.1100 | 5.1200 | -2.662% | 933,409 | -7.617% |
| 2025-12-11 | 4.6500 | 5.3200 | 4.6100 | 5.2600 | +13.853% | 2,015,811 | -10.076% |
| 2025-12-10 | 4.5200 | 4.7000 | 4.5159 | 4.6200 | +1.762% | 865,183 | +2.381% |
| 2025-12-09 | 4.3500 | 4.5500 | 4.3500 | 4.5400 | +3.653% | 777,684 | +4.185% |
| 2025-12-08 | 4.4000 | 4.4500 | 4.3700 | 4.3800 | +0.690% | 409,006 | +7.991% |
| 2025-12-05 | 4.3700 | 4.4900 | 4.3300 | 4.3500 | -1.136% | 513,194 | +8.736% |
| 2025-12-04 | 4.4400 | 4.5450 | 4.3500 | 4.4000 | -0.901% | 703,237 | +7.500% |
| 2025-12-03 | 4.2200 | 4.4700 | 4.2050 | 4.4400 | +6.220% | 737,426 | +6.532% |
| 2025-12-02 | 4.2500 | 4.3900 | 4.1700 | 4.1800 | -0.239% | 1,157,198 | +13.158% |
| 2025-12-01 | 4.3000 | 4.3500 | 4.1700 | 4.1900 | -3.456% | 1,032,475 | +12.888% |
| 2025-11-28 | 4.3400 | 4.3750 | 4.3150 | 4.3400 | +0.930% | 279,834 | +8.986% |
| 2025-11-26 | 4.2700 | 4.3400 | 4.2500 | 4.3000 | +1.655% | 731,648 | +10.000% |
| 2025-11-25 | 4.2500 | 4.2700 | 4.1050 | 4.2300 | -0.704% | 876,412 | +11.820% |
| 2025-11-24 | 4.2500 | 4.2850 | 4.1700 | 4.2600 | +1.429% | 811,505 | +11.033% |
| 2025-11-21 | 4.0000 | 4.2900 | 4.0000 | 4.2000 | +4.218% | 1,258,846 | +12.619% |
| 2025-11-20 | 4.3000 | 4.3752 | 4.0150 | 4.0300 | -4.502% | 1,129,814 | +17.370% |
| 2025-11-19 | 4.4100 | 4.4400 | 4.2100 | 4.2200 | -4.308% | 1,123,550 | +12.085% |
| 2025-11-18 | 4.3900 | 4.4200 | 4.1400 | 4.4100 | -0.899% | 1,319,678 | +7.256% |
| 2025-11-17 | 4.7800 | 4.8500 | 4.3000 | 4.4500 | -7.098% | 1,480,289 | +6.292% |
| 2025-11-14 | 4.7900 | 4.8900 | 4.6100 | 4.7900 | -2.045% | 1,663,202 | -1.253% |
| 2025-11-13 | 5.0500 | 5.1150 | 4.8550 | 4.8900 | -4.118% | 1,036,070 | -3.272% |
| 2025-11-12 | 5.0700 | 5.4200 | 5.0200 | 5.1000 | +1.190% | 1,045,659 | -7.255% |
| 2025-11-11 | 4.8000 | 5.0500 | 4.8000 | 5.0400 | +3.918% | 969,404 | -6.151% |
| 2025-11-10 | 4.7700 | 4.9000 | 4.5650 | 4.8500 | +9.481% | 928,640 | -2.474% |
| 2025-11-07 | 4.6000 | 4.6400 | 4.2700 | 4.4300 | -4.731% | 986,823 | +6.772% |
| 2025-11-06 | 4.6500 | 4.7700 | 4.4700 | 4.6500 | +0.649% | 1,343,381 | +1.720% |
| 2025-11-05 | 4.7400 | 4.8200 | 4.6000 | 4.6200 | -2.119% | 569,405 | +2.381% |
| 2025-11-04 | 4.9500 | 5.1000 | 4.7100 | 4.7200 | -7.451% | 732,990 | +0.212% |
| 2025-11-03 | 5.0600 | 5.2500 | 4.9100 | 5.1000 | +1.392% | 803,769 | -7.255% |
| 2025-10-31 | 5.0900 | 5.1300 | 4.8800 | 5.0300 | -1.179% | 555,850 | -5.964% |
| 2025-10-30 | 5.0300 | 5.1500 | 4.9365 | 5.0900 | +0.792% | 452,237 | -7.073% |
| 2025-10-29 | 4.9200 | 5.1380 | 4.8500 | 5.0500 | +2.434% | 563,911 | -6.337% |
| 2025-10-28 | 5.0100 | 5.0201 | 4.7300 | 4.9300 | -1.597% | 1,223,296 | -4.057% |
| 2025-10-27 | 5.0500 | 5.1000 | 4.9200 | 5.0100 | -0.398% | 390,454 | -5.589% |
| 2025-10-24 | 5.1400 | 5.2100 | 5.0100 | 5.0300 | 0.000% | 362,506 | -5.964% |
| 2025-10-23 | 4.9000 | 5.1500 | 4.8200 | 5.0300 | +2.444% | 696,599 | -5.964% |
| 2025-10-22 | 5.0000 | 5.1100 | 4.7700 | 4.9100 | -1.603% | 661,760 | -3.666% |
| 2025-10-21 | 5.2100 | 5.2100 | 4.9800 | 4.9900 | -4.223% | 380,488 | -5.210% |
| 2025-10-20 | 5.1100 | 5.2150 | 5.0200 | 5.2100 | +4.409% | 474,093 | -9.213% |
| 2025-10-17 | 5.0000 | 5.1300 | 4.8800 | 4.9900 | -1.772% | 623,909 | -5.210% |
| 2025-10-16 | 5.2500 | 5.3800 | 5.0600 | 5.0800 | -3.053% | 728,804 | -6.890% |
| 2025-10-15 | 5.7000 | 5.9600 | 5.1700 | 5.2400 | -5.925% | 1,165,996 | -9.733% |
| 2025-10-14 | 4.8200 | 5.6300 | 4.7500 | 5.5700 | +13.211% | 1,785,816 | -15.081% |
| 2025-10-13 | 4.8600 | 4.9400 | 4.8370 | 4.9200 | +4.459% | 412,975 | -3.862% |
| 2025-10-10 | 5.0500 | 5.0900 | 4.7000 | 4.7100 | -5.988% | 576,914 | +0.425% |
| 2025-10-09 | 4.9500 | 5.0300 | 4.8650 | 5.0100 | +0.805% | 499,798 | -5.589% |
| 2025-10-08 | 5.1300 | 5.1866 | 4.8300 | 4.9700 | -3.495% | 790,655 | -4.829% |
| 2025-10-07 | 5.2700 | 5.4000 | 5.1000 | 5.1500 | -1.152% | 528,369 | -8.155% |
| 2025-10-06 | 5.4600 | 5.5250 | 5.1920 | 5.2100 | -3.697% | 753,333 | -9.213% |
| 2025-10-03 | 5.2700 | 5.4450 | 5.2200 | 5.4100 | +3.442% | 503,504 | -12.569% |
| 2025-10-02 | 5.2000 | 5.3100 | 5.1419 | 5.2300 | +1.357% | 599,976 | -9.560% |
| 2025-10-01 | 5.0400 | 5.2100 | 5.0100 | 5.1600 | +1.976% | 551,811 | -8.333% |
| 2025-09-30 | 5.1000 | 5.1229 | 4.8800 | 5.0600 | -0.784% | 787,411 | -6.522% |
| 2025-09-29 | 5.2400 | 5.3100 | 5.0200 | 5.1000 | -1.544% | 1,013,733 | -7.255% |
| 2025-09-26 | 5.1100 | 5.2500 | 5.0400 | 5.1800 | +1.569% | 556,998 | -8.687% |
| 2025-09-25 | 5.0800 | 5.2609 | 5.0400 | 5.1000 | -1.734% | 1,093,966 | -7.255% |
| 2025-09-24 | 5.6100 | 5.7400 | 5.1400 | 5.1900 | -6.655% | 1,399,533 | -8.863% |
| 2025-09-23 | 5.9100 | 5.9899 | 5.4500 | 5.5600 | -5.281% | 1,400,376 | -14.928% |
| 2025-09-22 | 5.5500 | 5.9100 | 5.4300 | 5.8700 | +2.802% | 1,015,098 | -19.421% |
| 2025-09-19 | 5.9000 | 6.0200 | 5.7000 | 5.7100 | -2.058% | 1,831,313 | -17.163% |
| 2025-09-18 | 5.3700 | 5.8600 | 5.3500 | 5.8300 | +12.115% | 2,346,960 | -18.868% |
| 2025-09-17 | 5.0000 | 5.5950 | 4.9500 | 5.2000 | +6.122% | 2,013,984 | -9.038% |
| 2025-09-16 | 4.6350 | 5.1200 | 4.5800 | 4.9000 | +8.168% | 1,406,964 | -3.469% |
| 2025-09-15 | 4.3000 | 4.5300 | 4.3000 | 4.5300 | +5.349% | 642,322 | +4.415% |
| 2025-09-12 | 4.1800 | 4.3300 | 4.0600 | 4.3000 | +2.138% | 815,673 | +10.000% |
| 2025-09-11 | 4.0200 | 4.2500 | 3.9875 | 4.2100 | +5.514% | 1,130,276 | +12.352% |
| 2025-09-10 | 4.1300 | 4.1800 | 3.8900 | 3.9900 | -0.993% | 575,097 | +18.546% |
| 2025-09-09 | 3.8950 | 4.0450 | 3.8500 | 4.0300 | +0.750% | 724,263 | +17.370% |
| 2025-09-08 | 4.0400 | 4.0900 | 3.8700 | 4.0000 | -1.478% | 466,831 | +18.250% |
| 2025-09-05 | 4.1900 | 4.2600 | 4.0300 | 4.0600 | -2.871% | 410,171 | +16.502% |
| 2025-09-04 | 4.1600 | 4.3200 | 4.0800 | 4.1800 | +0.723% | 416,109 | +13.158% |
| 2025-09-03 | 4.2200 | 4.3700 | 4.0700 | 4.1500 | -2.582% | 470,661 | +13.976% |
| 2025-09-02 | 4.3200 | 4.3500 | 4.1250 | 4.2600 | -2.517% | 649,121 | +11.033% |
| 2025-08-29 | 4.3998 | 4.5200 | 4.0308 | 4.3700 | 0.000% | 1,009,076 | +8.238% |