Dark

STI
Solidion Technology, Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 1:04:10 PM EDT

6.28USD-2.634%(-0.17)134,816

6.23Bid 7.19Ask 0.96Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

6.61USD+2.401%(+0.16)2,079

After-hours

Sep 30, 2026 4:44:30 PM EDT

6.77USD+4.656%(+0.30)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	6.3900	6.3900	6.0300	6.2800	-2.711%	134,816	0.000%
2026-09-30	6.8300	7.1000	6.3600	6.4550	-3.368%	160,271	-2.711%
2026-09-29	6.6800	6.8600	6.5900	6.6800	0.000%	89,062	-5.988%
2026-09-28	6.5400	6.8400	6.2301	6.6800	+2.454%	126,169	-5.988%
2026-09-25	6.6300	6.8000	6.5000	6.5200	-1.511%	133,123	-3.681%
2026-09-24	6.5600	7.0000	6.4900	6.6200	-1.780%	222,111	-5.136%
2026-09-23	6.8200	7.0800	6.5100	6.7400	-1.749%	290,615	-6.825%
2026-09-22	7.9900	7.9900	6.4500	6.8600	-5.510%	6,092,593	-8.455%
2026-09-21	6.8500	8.4200	6.8500	7.2600	+6.608%	289,046	-13.499%
2026-09-18	6.8600	7.0100	6.7500	6.8100	+3.653%	146,879	-7.783%
2026-09-17	6.6400	6.7200	6.5000	6.5700	+0.305%	73,303	-4.414%
2026-09-16	6.7000	6.8350	6.5500	6.5500	-1.207%	42,253	-4.122%
2026-09-15	7.0400	7.0400	6.5650	6.6300	-5.690%	105,565	-5.279%
2026-09-14	7.2500	7.2500	7.0200	7.0300	-2.766%	56,862	-10.669%
2026-09-11	7.0300	7.3450	7.0300	7.2300	+1.831%	61,804	-13.140%
2026-09-10	7.0200	7.1400	7.0200	7.1000	-0.281%	40,596	-11.549%
2026-09-09	7.3000	7.3500	7.0750	7.1200	-2.198%	57,699	-11.798%
2026-09-08	7.7000	7.7200	7.0950	7.2800	-5.332%	95,351	-13.736%
2026-09-04	7.6100	7.8000	7.5100	7.6900	+2.520%	37,798	-18.336%
2026-09-03	7.6500	7.8200	7.4800	7.5010	-1.173%	36,757	-16.278%
2026-09-02	7.6600	7.7300	7.4200	7.5900	-0.914%	36,257	-17.260%
2026-09-01	7.6500	7.8500	7.5300	7.6600	-1.479%	24,399	-18.016%
2026-08-31	7.4900	7.8700	7.3470	7.7750	+2.980%	40,934	-19.228%
2026-08-28	7.6200	7.7900	7.5000	7.5500	-2.329%	47,898	-16.821%
2026-08-27	7.3900	7.7900	7.3500	7.7300	+5.529%	84,466	-18.758%
2026-08-26	7.2900	7.4500	7.0900	7.3250	-0.340%	36,873	-14.266%
2026-08-25	7.2100	7.5400	7.2100	7.3500	+1.519%	64,333	-14.558%
2026-08-24	7.5000	7.5859	7.2100	7.2400	-5.236%	47,482	-13.260%
2026-08-21	7.7000	7.9700	7.4600	7.6400	-0.972%	68,927	-17.801%
2026-08-20	7.4950	7.8500	7.4500	7.7150	+3.696%	51,714	-18.600%
2026-08-19	7.4449	7.5936	7.2000	7.4400	+0.950%	41,163	-15.591%
2026-08-18	7.6500	7.6500	7.2101	7.3700	-5.392%	61,882	-14.790%
2026-08-17	7.8500	7.9650	7.6100	7.7900	-1.142%	75,115	-19.384%
2026-08-14	7.7400	8.0000	7.6600	7.8800	+3.548%	119,460	-20.305%
2026-08-13	7.6700	8.1243	7.6000	7.6100	-1.425%	130,493	-17.477%
2026-08-12	7.8500	8.1191	7.6001	7.7200	-2.525%	121,130	-18.653%
2026-08-11	8.4900	8.5150	7.8700	7.9200	-6.272%	206,811	-20.707%
2026-08-10	7.7400	8.8900	7.3900	8.4500	+17.198%	552,003	-25.680%
2026-08-07	7.0300	7.7784	6.8900	7.2100	+4.949%	216,766	-12.899%
2026-08-06	6.3400	6.9790	6.3200	6.8700	+7.009%	110,041	-8.588%
2026-08-05	6.6500	6.6500	6.2800	6.4200	-2.727%	87,738	-2.181%
2026-08-04	6.5500	7.0000	6.5001	6.6000	+0.457%	112,274	-4.848%
2026-08-03	6.2900	6.7500	6.1000	6.5700	+4.286%	89,247	-4.414%
2026-07-31	6.3200	6.9494	6.2500	6.3000	+1.859%	112,658	-0.317%
2026-07-30	6.0700	6.5000	5.8100	6.1850	+2.063%	99,880	+1.536%
2026-07-29	5.9900	6.3950	5.9900	6.0600	-0.980%	60,714	+3.630%
2026-07-28	6.5700	6.5700	5.9200	6.1200	-7.831%	100,489	+2.614%
2026-07-27	6.5200	6.9800	6.2600	6.6400	+0.606%	77,793	-5.422%
2026-07-24	6.8000	6.9500	6.4000	6.6000	-3.509%	75,289	-4.848%
2026-07-23	6.5000	7.0400	6.3100	6.8400	+4.427%	74,362	-8.187%
2026-07-22	7.0700	7.0700	6.5000	6.5500	-6.828%	121,020	-4.122%
2026-07-21	6.5800	7.2000	6.4800	7.0300	+7.165%	141,762	-10.669%
2026-07-20	6.2800	6.8699	6.2000	6.5600	+3.633%	97,646	-4.268%
2026-07-17	6.0400	6.4900	5.8200	6.3300	+1.118%	143,836	-0.790%
2026-07-16	6.8600	6.9379	6.2000	6.2600	-11.457%	165,507	+0.319%
2026-07-15	7.4500	7.4700	6.7600	7.0700	-6.109%	155,840	-11.174%
2026-07-14	7.6500	7.8500	7.4700	7.5300	-1.697%	95,107	-16.600%
2026-07-13	7.9600	7.9900	7.5401	7.6600	-6.926%	110,345	-18.016%
2026-07-10	8.5300	8.5300	7.8700	8.2300	-2.140%	157,098	-23.694%
2026-07-09	7.9000	8.7500	7.6950	8.4100	+7.407%	202,833	-25.327%
2026-07-08	7.2500	7.9500	7.2000	7.8300	+5.954%	181,301	-19.796%
2026-07-07	7.3600	8.0200	7.1501	7.3900	-5.013%	259,305	-15.020%
2026-07-06	7.8200	8.2400	7.4100	7.7800	-0.892%	261,176	-19.280%
2026-07-02	8.7200	8.9300	7.3200	7.8500	-13.546%	429,353	-20.000%
2026-07-01	9.0300	9.3467	8.8000	9.0800	-2.260%	265,397	-30.837%
2026-06-30	9.7500	9.8600	8.6200	9.2900	-3.330%	559,319	-32.400%
2026-06-29	12.1700	12.1925	9.4500	9.6100	-22.123%	2,690,886	-34.651%
2026-06-26	12.1100	12.4900	11.1100	12.3400	-0.724%	312,946	-49.109%
2026-06-25	11.6000	12.9900	11.2200	12.4300	+5.072%	341,969	-49.477%
2026-06-24	12.7600	12.7600	11.5000	11.8300	-10.919%	367,271	-46.915%
2026-06-23	13.2100	14.1000	12.8050	13.2800	-12.401%	371,860	-52.711%
2026-06-22	16.6800	17.3000	14.6500	15.1600	-13.123%	506,987	-58.575%
2026-06-18	19.4800	19.4900	16.5101	17.4500	-15.414%	621,861	-64.011%
2026-06-17	19.8500	22.0000	19.7000	20.6300	-0.960%	540,621	-69.559%
2026-06-16	21.5500	22.1500	19.0000	20.8300	-0.335%	1,267,200	-69.851%
2026-06-15	23.1800	23.3500	20.7000	20.9000	-17.293%	1,113,920	-69.952%
2026-06-12	24.2100	28.0000	24.2100	25.2700	-2.168%	1,362,528	-75.148%
2026-06-11	26.1000	29.3800	23.7800	25.8300	-6.379%	2,150,433	-75.687%
2026-06-10	19.9700	30.0000	19.5001	27.5900	+34.783%	4,874,587	-77.238%
2026-06-09	23.0000	24.6000	20.3000	20.4700	-29.292%	3,129,453	-69.321%
2026-06-08	35.9100	36.0000	23.5100	28.9500	-18.953%	10,099,406	-78.307%
2026-06-05	42.7350	46.0000	28.0000	35.7200	+57.288%	38,548,014	-82.419%
2026-06-04	24.7700	38.1500	18.8700	22.7100	+350.595%	105,652,840	-72.347%
2026-06-03	5.0000	5.1499	4.7200	5.0400	+1.408%	57,562	+24.603%
2026-06-02	4.9000	4.9700	4.7971	4.9700	+0.811%	18,752	+26.358%
2026-06-01	4.9600	5.0000	4.7400	4.9300	+6.022%	69,378	+27.383%
2026-05-29	4.7100	4.7299	4.5600	4.6500	-1.899%	15,438	+35.054%
2026-05-28	4.7350	4.9600	4.6400	4.7400	+1.499%	30,255	+32.489%
2026-05-27	4.8100	4.9200	4.6000	4.6700	-5.657%	55,332	+34.475%
2026-05-26	4.8000	5.0000	4.8000	4.9500	+3.125%	46,755	+26.869%
2026-05-22	4.9800	5.0115	4.6900	4.8000	-3.614%	38,915	+30.833%
2026-05-21	4.7000	5.2400	4.4600	4.9800	+5.508%	118,574	+26.104%
2026-05-20	4.7700	4.7900	4.5500	4.7200	+3.057%	27,224	+33.051%
2026-05-19	4.6100	4.6900	4.3707	4.5800	-2.966%	19,365	+37.118%
2026-05-18	5.5300	5.5300	4.5900	4.7200	-14.955%	60,458	+33.051%
2026-05-15	5.5600	5.7400	5.4600	5.5500	-2.460%	29,598	+13.153%
2026-05-14	5.6100	5.8100	5.5800	5.6900	-0.524%	37,693	+10.369%
2026-05-13	5.1400	5.9027	5.1200	5.7200	+11.501%	78,398	+9.790%
2026-05-12	5.1200	5.2640	5.1000	5.1300	-0.965%	37,590	+22.417%
2026-05-11	5.2100	5.5368	5.0900	5.1800	-0.576%	65,049	+21.236%
2026-05-08	5.7200	5.7700	5.1292	5.2100	-9.075%	71,444	+20.537%
2026-05-07	5.5800	5.7900	5.1600	5.7300	+6.903%	97,004	+9.599%
2026-05-06	4.7400	5.6699	4.7400	5.3600	+13.080%	92,372	+17.164%
2026-05-05	4.7100	4.7700	4.5500	4.7400	+2.155%	61,042	+32.489%
2026-05-04	4.5100	4.7500	4.2500	4.6400	+4.270%	94,869	+35.345%
2026-05-01	4.5500	4.8579	4.4000	4.4500	-8.998%	150,765	+41.124%
2026-04-30	4.7800	4.9999	4.6501	4.8900	+4.043%	60,364	+28.425%
2026-04-29	4.3500	4.7300	4.2450	4.7000	+8.545%	38,446	+33.617%
2026-04-28	4.4400	4.4400	4.1254	4.3300	-2.697%	35,673	+45.035%
2026-04-27	4.2100	4.6200	4.1238	4.4500	+9.069%	86,599	+41.124%
2026-04-24	3.7800	4.3900	3.7800	4.0800	+9.677%	201,385	+53.922%
2026-04-23	4.3100	4.4400	3.6050	3.7200	-7.463%	223,390	+68.817%
2026-04-22	5.9000	5.9000	3.8200	4.0200	-32.437%	351,516	+56.219%
2026-04-21	6.2800	6.2900	5.8300	5.9500	+0.337%	80,142	+5.546%
2026-04-20	7.1500	7.4000	5.8400	5.9300	-17.294%	192,328	+5.902%
2026-04-17	7.0100	7.3400	7.0000	7.1700	+2.137%	31,851	-12.413%
2026-04-16	7.2700	7.2700	6.8300	7.0200	-0.987%	27,872	-10.541%
2026-04-15	6.7200	7.1900	6.6400	7.0900	+3.353%	28,208	-11.425%
2026-04-14	7.1200	7.2500	6.5200	6.8600	-3.652%	46,802	-8.455%
2026-04-13	7.1400	7.2100	6.8100	7.1200	0.000%	20,718	-11.798%
2026-04-10	7.1300	7.2200	6.8382	7.1200	-0.836%	45,066	-11.798%
2026-04-09	5.6500	7.2500	5.6300	7.1800	+25.965%	124,989	-12.535%
2026-04-08	5.9900	5.9900	5.6700	5.7000	-1.384%	18,250	+10.175%
2026-04-07	5.7000	5.7800	5.6200	5.7800	0.000%	24,226	+8.651%
2026-04-06	6.0300	6.1300	5.6105	5.7800	-8.254%	96,110	+8.651%
2026-04-02	6.0700	6.7900	6.0700	6.3000	+1.286%	79,346	-0.317%
2026-04-01	6.2450	6.2450	6.0100	6.2200	-1.426%	40,598	+0.965%
2026-03-31	6.2100	6.5864	6.1500	6.3100	+0.638%	57,529	-0.475%
2026-03-30	6.1300	6.3299	5.9000	6.2700	+4.500%	49,339	+0.159%
2026-03-27	5.9700	6.0700	5.7825	6.0000	-0.498%	22,831	+4.667%
2026-03-26	6.1000	6.7700	5.7600	6.0300	-1.792%	99,244	+4.146%
2026-03-25	5.7700	6.2600	5.7000	6.1400	+9.839%	68,013	+2.280%
2026-03-24	5.4800	5.6000	5.3500	5.5900	+2.007%	37,215	+12.343%
2026-03-23	5.4400	5.6400	5.3300	5.4800	+3.202%	38,710	+14.599%
2026-03-20	5.3033	5.3200	5.1447	5.3100	-0.188%	25,146	+18.267%
2026-03-19	5.2700	5.4618	5.0800	5.3200	+0.758%	41,242	+18.045%
2026-03-18	5.0900	5.3300	4.7700	5.2800	+2.724%	51,954	+18.939%
2026-03-17	4.8900	6.1499	4.8000	5.1400	+7.083%	200,996	+22.179%
2026-03-16	4.6900	4.9600	4.4000	4.8000	+2.345%	89,888	+30.833%
2026-03-13	4.1548	4.6950	4.0011	4.6900	+16.667%	62,772	+33.902%
2026-03-12	4.0800	4.1300	3.8800	4.0200	-0.248%	20,103	+56.219%
2026-03-11	3.9600	4.1800	3.8800	4.0300	+2.284%	48,348	+55.831%
2026-03-10	3.8700	3.9900	3.8114	3.9400	+2.338%	51,156	+59.391%
2026-03-09	3.8500	3.9099	3.7000	3.8500	-0.517%	24,568	+63.117%
2026-03-06	4.0300	4.0600	3.8200	3.8700	-5.610%	40,735	+62.274%
2026-03-05	4.1000	4.1471	3.9500	4.1000	0.000%	11,572	+53.171%
2026-03-04	4.2200	4.2200	4.0000	4.1000	-1.442%	38,305	+53.171%
2026-03-03	4.2500	4.4199	3.9001	4.1600	-1.422%	39,296	+50.962%
2026-03-02	4.2100	4.4650	4.2100	4.2200	-2.989%	65,713	+48.815%
2026-02-27	4.5000	4.6900	4.3000	4.3500	-4.396%	81,096	+44.368%
2026-02-26	4.0300	4.7700	4.0300	4.5500	+12.903%	105,192	+38.022%
2026-02-25	3.8100	4.1500	3.8100	4.0300	+6.332%	91,012	+55.831%
2026-02-24	3.7800	3.9201	3.6500	3.7900	+0.798%	107,057	+65.699%
2026-02-23	4.0500	4.4000	3.5901	3.7600	-3.836%	126,912	+67.021%
2026-02-20	3.2000	3.9199	3.1500	3.9100	+22.188%	291,010	+60.614%
2026-02-19	3.3000	3.5800	2.9400	3.2000	-3.323%	271,761	+96.250%
2026-02-18	4.0000	4.0100	3.3000	3.3100	-17.250%	178,544	+89.728%
2026-02-17	4.7600	4.8500	3.8701	4.0000	-16.143%	128,420	+57.000%
2026-02-13	5.3400	5.3700	4.7600	4.7700	-9.316%	68,294	+31.656%
2026-02-12	6.0000	6.3000	5.0450	5.2600	-16.508%	127,122	+19.392%
2026-02-11	6.4997	6.6000	6.1350	6.3000	+0.559%	27,468	-0.317%
2026-02-10	6.9300	6.9300	6.2100	6.2650	-7.047%	52,034	+0.239%
2026-02-09	6.8000	7.1900	6.7400	6.7400	-1.606%	27,911	-6.825%
2026-02-06	6.7300	7.4900	6.5507	6.8500	+6.037%	76,883	-8.321%
2026-02-05	6.9000	6.9604	6.3700	6.4600	-9.270%	74,557	-2.786%
2026-02-04	7.4000	7.5300	6.8400	7.1200	-4.043%	41,519	-11.798%
2026-02-03	7.5900	7.7000	7.1750	7.4200	-3.133%	30,747	-15.364%
2026-02-02	7.4300	8.0800	7.3200	7.6600	+4.788%	42,333	-18.016%
2026-01-30	8.0100	8.5958	7.3100	7.3100	-8.739%	39,107	-14.090%
2026-01-29	8.9100	8.9100	7.9000	8.0100	-10.702%	64,308	-21.598%
2026-01-28	8.8500	9.2500	8.3500	8.9700	+2.514%	78,911	-29.989%
2026-01-27	8.3000	9.0900	8.2200	8.7500	+6.318%	55,130	-28.229%
2026-01-26	8.9000	8.9031	8.1101	8.2300	-8.859%	61,350	-23.694%
2026-01-23	8.2500	9.6899	8.2500	9.0300	+11.344%	152,546	-30.454%
2026-01-22	7.6000	8.3900	7.6000	8.1100	+7.133%	56,843	-22.565%
2026-01-21	7.9000	8.3100	7.0400	7.5700	-0.395%	82,090	-17.041%
2026-01-20	8.3100	8.3100	7.5000	7.6000	-8.709%	79,498	-17.368%
2026-01-16	8.6500	8.7300	8.2500	8.3250	-5.290%	41,710	-24.565%
2026-01-15	8.4600	8.9400	8.2500	8.7900	+4.893%	32,894	-28.555%
2026-01-14	8.2400	8.8000	8.2330	8.3800	-0.475%	39,377	-25.060%
2026-01-13	9.1400	9.1400	8.1900	8.4200	-6.961%	60,287	-25.416%
2026-01-12	8.2500	9.2499	8.1832	9.0500	+11.043%	146,733	-30.608%
2026-01-09	8.0200	8.3965	7.9389	8.1500	+1.684%	69,532	-22.945%
2026-01-08	8.5000	8.5400	7.9400	8.0150	-5.260%	85,284	-21.647%
2026-01-07	8.6200	8.7300	8.0050	8.4600	-4.837%	87,004	-25.768%
2026-01-06	8.9700	9.1000	8.4400	8.8900	-3.264%	109,052	-29.359%
2026-01-05	8.2900	9.3000	7.9200	9.1900	+14.875%	242,129	-31.665%
2026-01-02	7.4100	10.9000	7.2800	8.0000	+12.835%	1,532,283	-21.500%
2025-12-31	7.4500	7.5900	6.8000	7.0900	-6.588%	86,431	-11.425%
2025-12-30	7.9300	8.3980	7.1600	7.5900	-1.493%	114,427	-17.260%
2025-12-29	6.6900	8.1960	6.3500	7.7050	+22.108%	374,308	-18.494%
2025-12-26	6.8800	6.8800	6.2500	6.3100	-7.342%	32,532	-0.475%
2025-12-24	6.9900	7.2600	6.7200	6.8100	-6.327%	24,523	-7.783%
2025-12-23	7.4000	7.5675	7.0201	7.2700	-0.819%	24,716	-13.618%
2025-12-22	7.1800	7.7300	6.9983	7.3300	+2.949%	58,679	-14.325%
2025-12-19	5.9300	7.3000	5.8500	7.1200	+17.881%	62,849	-11.798%
2025-12-18	6.1000	6.2300	5.9500	6.0400	-1.146%	20,444	+3.974%
2025-12-17	6.5300	6.7790	5.9700	6.1100	-6.288%	37,165	+2.782%
2025-12-16	6.6300	6.6300	6.3600	6.5200	-1.362%	35,006	-3.681%
2025-12-15	7.5500	7.5500	6.4900	6.6100	-11.631%	30,663	-4.992%
2025-12-12	7.8700	7.8700	7.3800	7.4800	-2.857%	23,083	-16.043%
2025-12-11	7.7300	7.9000	7.3942	7.7000	-2.036%	30,357	-18.442%
2025-12-10	7.8200	8.0450	7.6800	7.8600	+0.512%	49,595	-20.102%
2025-12-09	7.7300	8.2900	7.6000	7.8200	-1.882%	53,234	-19.693%
2025-12-08	8.4100	8.6100	7.7300	7.9700	-5.006%	64,710	-21.205%
2025-12-05	8.8700	9.0300	8.3300	8.3900	-3.895%	34,624	-25.149%
2025-12-04	8.3400	8.7300	8.0000	8.7300	+4.177%	67,132	-28.064%
2025-12-03	8.7500	9.0425	8.1450	8.3800	-3.789%	53,332	-25.060%
2025-12-02	10.5800	10.5800	8.5613	8.7100	-16.491%	144,807	-27.899%
2025-12-01	10.6000	10.6200	10.3000	10.4300	-4.487%	27,949	-39.789%
2025-11-28	10.6500	11.1200	10.3968	10.9200	+2.535%	46,815	-42.491%
2025-11-26	10.2000	10.9400	10.2000	10.6500	+1.525%	87,554	-41.033%
2025-11-25	10.5300	10.7400	10.3000	10.4900	-2.960%	27,972	-40.133%
2025-11-24	10.8200	11.1844	10.6800	10.8100	-4.167%	44,881	-41.906%
2025-11-21	10.0900	11.5000	9.6201	11.2800	+11.573%	380,252	-44.326%
2025-11-20	11.6000	11.8950	10.1000	10.1100	-9.287%	82,040	-37.883%
2025-11-19	11.3000	12.5000	11.0000	11.1450	-2.493%	129,587	-43.652%
2025-11-18	10.0700	11.7500	10.0700	11.4300	+12.722%	60,325	-45.057%
2025-11-17	10.3500	10.3900	10.1100	10.1400	+0.896%	25,275	-38.067%
2025-11-14	9.4900	10.3100	9.1000	10.0500	-0.692%	82,496	-37.512%
2025-11-13	10.5000	10.6500	10.0200	10.1200	-6.383%	46,466	-37.945%
2025-11-12	10.5200	11.5099	10.5000	10.8100	+4.951%	108,166	-41.906%
2025-11-11	11.5200	11.5200	10.2000	10.3000	-11.891%	98,550	-39.029%
2025-11-10	12.4800	12.9125	11.2500	11.6900	-1.433%	116,356	-46.279%
2025-11-07	10.2400	11.8600	10.0200	11.8600	+15.820%	116,005	-47.049%
2025-11-06	11.0700	11.0700	10.0000	10.2400	-6.994%	86,010	-38.672%
2025-11-05	10.0400	11.2105	10.0400	11.0100	+6.069%	87,550	-42.961%
2025-11-04	10.8100	11.4700	10.2000	10.3800	-8.060%	101,896	-39.499%
2025-11-03	12.4500	12.8700	11.0001	11.2900	-10.751%	206,875	-44.376%
2025-10-31	11.1800	12.6700	11.1569	12.6500	+18.446%	309,002	-50.356%
2025-10-30	10.9800	11.6400	10.5150	10.6800	-5.487%	167,997	-41.199%
2025-10-29	11.8400	12.0725	10.9950	11.3000	-6.766%	245,910	-44.425%
2025-10-28	13.2000	13.4969	12.0600	12.1200	-8.182%	153,618	-48.185%
2025-10-27	14.8000	14.8000	11.4700	13.2000	-9.713%	462,731	-52.424%
2025-10-24	12.5600	16.3000	12.5600	14.6200	+17.147%	753,735	-57.045%
2025-10-23	10.9000	12.7299	10.7000	12.4800	+16.963%	447,950	-49.679%
2025-10-22	13.4000	13.9000	10.0000	10.6700	-23.403%	640,354	-41.143%
2025-10-21	17.8100	17.8500	13.2500	13.9300	-21.742%	588,497	-54.917%
2025-10-20	22.0000	22.3938	17.6101	17.8000	-15.919%	488,440	-64.719%
2025-10-17	16.5000	24.3400	15.5800	21.1700	+17.481%	2,359,632	-70.335%
2025-10-16	22.9900	24.4700	16.5000	18.0200	-17.149%	1,011,805	-65.150%
2025-10-15	28.1700	29.5000	20.2500	21.7500	-22.321%	1,752,276	-71.126%
2025-10-14	18.2000	33.9900	15.4624	28.0000	+29.480%	9,670,251	-77.571%
2025-10-13	11.5900	27.6980	9.3000	21.6250	+293.898%	100,973,792	-70.960%
2025-10-10	5.4900	5.8500	5.3100	5.4900	+1.855%	163,006	+14.390%
2025-10-09	5.1800	5.6466	5.0800	5.3900	+6.102%	211,178	+16.512%
2025-10-08	4.8600	5.1789	4.8500	5.0800	+4.312%	70,978	+23.622%
2025-10-07	5.2100	5.2100	4.7700	4.8700	-3.755%	103,659	+28.953%
2025-10-06	4.8200	5.3300	4.7900	5.0600	+4.545%	180,105	+24.111%
2025-10-03	4.9300	5.1500	4.7000	4.8400	-0.412%	159,345	+29.752%
2025-10-02	4.8600	4.9800	4.7560	4.8600	+3.185%	30,619	+29.218%
2025-10-01	4.5900	5.0000	4.5800	4.7100	+1.509%	233,500	+33.333%
2025-09-30	4.7300	4.8000	4.6000	4.6400	-2.929%	199,228	+35.345%
2025-09-29	4.8500	4.9000	4.5300	4.7800	-1.646%	566,776	+31.381%
2025-09-26	4.5300	4.9400	4.5300	4.8600	+7.522%	62,531	+29.218%
2025-09-25	4.5800	4.7000	4.5000	4.5200	-3.830%	76,694	+38.938%
2025-09-24	4.9200	5.6764	4.4500	4.7000	+2.845%	597,743	+33.617%
2025-09-23	4.5600	4.7200	4.4353	4.5700	+2.697%	861,399	+37.418%
2025-09-22	4.5400	4.6699	4.4400	4.4500	-2.198%	54,361	+41.124%
2025-09-19	4.7700	4.7900	4.5500	4.5500	-3.805%	60,183	+38.022%
2025-09-18	4.6700	4.8200	4.6000	4.7300	+2.826%	87,445	+32.770%
2025-09-17	4.6100	4.8500	4.5300	4.6000	+1.099%	292,916	+36.522%
2025-09-16	4.7700	4.9637	4.5500	4.5500	-3.602%	59,411	+38.022%
2025-09-15	5.1700	5.3217	4.7200	4.7200	-10.606%	98,795	+33.051%
2025-09-12	5.6000	5.7900	5.2800	5.2800	-5.376%	85,792	+18.939%
2025-09-11	4.9700	5.6700	4.8500	5.5800	+11.600%	170,818	+12.545%
2025-09-10	5.2400	5.5000	5.0000	5.0000	-7.407%	145,472	+25.600%
2025-09-09	4.4900	5.7500	4.3000	5.4000	+13.684%	370,200	+16.296%
2025-09-08	5.6100	5.6900	4.7301	4.7500	-19.764%	452,354	+32.211%
2025-09-05	7.1000	8.0000	5.8500	5.9200	-13.703%	1,278,036	+6.081%
2025-09-04	6.5000	6.9800	5.7500	6.8600	-2.140%	1,606,010	-8.455%
2025-09-03	7.4900	7.8000	5.5097	7.0100	+113.720%	87,037,142	-10.414%
2025-09-02	3.2805	3.4100	3.0500	3.2800	+0.923%	4,286,763	+91.463%
2025-08-29	3.2300	3.3200	3.0100	3.2500	+4.167%	36,315	+93.231%
2025-08-28	3.2887	3.2927	3.1100	3.1200	-0.952%	20,016	+101.282%
2025-08-27	3.3900	3.4000	3.1100	3.1500	-5.970%	11,647	+99.365%
2025-08-26	3.2500	3.3500	3.2393	3.3500	+1.208%	18,097	+87.463%
2025-08-25	3.2600	3.4200	3.2500	3.3100	-2.360%	10,792	+89.728%
2025-08-22	3.1173	3.5000	3.1173	3.3900	+5.607%	51,021	+85.251%
2025-08-21	3.2200	3.2200	3.1400	3.2100	+3.548%	11,147	+95.639%
2025-08-20	3.2600	3.2600	2.9900	3.1000	+0.162%	53,644	+102.581%
2025-08-19	3.2500	3.2500	3.0950	3.0950	-3.882%	23,047	+102.908%
2025-08-18	3.0800	3.2327	3.0800	3.2200	+4.545%	14,854	+95.031%
2025-08-15	3.1900	3.5220	3.0100	3.0800	-3.145%	74,588	+103.896%
2025-08-14	3.3700	3.4800	3.0800	3.1800	-6.745%	51,137	+97.484%
2025-08-13	3.3500	3.6300	3.3500	3.4100	0.000%	23,693	+84.164%
2025-08-12	3.4999	3.4999	3.3500	3.4100	+3.333%	16,571	+84.164%
2025-08-11	3.3200	3.5100	3.2800	3.3000	+0.610%	24,912	+90.303%
2025-08-08	3.4122	3.4122	3.2800	3.2800	-2.671%	16,382	+91.463%
2025-08-07	3.4600	3.5684	3.3700	3.3700	-3.714%	26,082	+86.350%
2025-08-06	3.5981	3.6350	3.3706	3.5000	-0.850%	14,483	+79.429%
2025-08-05	3.7610	3.7610	3.5300	3.5300	-4.162%	31,919	+77.904%
2025-08-04	3.5300	3.6833	3.5131	3.6833	+5.539%	21,292	+70.499%
2025-08-01	3.8300	3.9590	3.3767	3.4900	-11.196%	47,421	+79.943%
2025-07-31	4.0513	4.1787	3.8607	3.9300	-0.758%	25,678	+59.796%
2025-07-30	3.8300	4.0580	3.8100	3.9600	+3.394%	9,838	+58.586%
2025-07-29	4.0300	4.1900	3.7800	3.8300	-4.726%	36,204	+63.969%
2025-07-28	4.4300	4.5000	4.0200	4.0200	-10.667%	43,441	+56.219%
2025-07-25	4.5500	4.8400	4.4000	4.5000	-2.174%	40,427	+39.556%
2025-07-24	4.9700	5.2184	4.5801	4.6000	-5.544%	60,279	+36.522%
2025-07-23	5.3900	5.4840	4.8300	4.8700	-9.480%	138,843	+28.953%
2025-07-22	5.5200	5.5929	5.1000	5.3800	+0.561%	75,892	+16.729%
2025-07-21	4.8400	5.5499	4.6401	5.3500	+15.302%	200,387	+17.383%
2025-07-18	4.8000	4.8727	4.5800	4.6400	-2.110%	35,954	+35.345%
2025-07-17	4.3500	4.8430	4.3200	4.7400	+10.748%	95,232	+32.489%
2025-07-16	4.4400	4.4420	4.2200	4.2800	-2.506%	25,458	+46.729%
2025-07-15	4.3000	4.5000	4.2750	4.3900	+4.773%	44,163	+43.052%
2025-07-14	4.3400	4.4200	4.1900	4.1900	-3.456%	25,151	+49.881%
2025-07-11	4.4300	4.4300	4.2000	4.3400	-2.252%	29,458	+44.700%
2025-07-10	4.4700	4.5185	4.3050	4.4400	+1.139%	19,718	+41.441%
2025-07-09	4.5200	4.5900	4.3000	4.3900	-3.939%	28,254	+43.052%
2025-07-08	4.1400	4.5850	4.1400	4.5700	+8.038%	58,457	+37.418%
2025-07-07	4.1900	4.2900	4.1150	4.2300	+0.475%	16,767	+48.463%
2025-07-03	4.1500	4.2935	4.1300	4.2100	+0.959%	26,090	+49.169%
2025-07-02	3.7500	4.2500	3.7500	4.1700	+11.200%	49,384	+50.600%
2025-07-01	3.9400	4.0000	3.6800	3.7500	-4.822%	51,439	+67.467%
2025-06-30	4.0400	4.0900	3.9095	3.9400	-1.253%	52,142	+59.391%
2025-06-27	4.3700	4.3700	3.9900	3.9900	-6.993%	143,436	+57.393%
2025-06-26	3.8800	4.5399	3.8218	4.2900	+10.567%	180,211	+46.387%
2025-06-25	3.9900	3.9999	3.8200	3.8800	-2.020%	120,839	+61.856%
2025-06-24	3.8200	3.9999	3.7800	3.9600	+4.485%	54,701	+58.586%
2025-06-23	3.7300	3.8700	3.6000	3.7900	+1.067%	41,469	+65.699%
2025-06-20	3.4700	3.9300	3.4385	3.7500	+7.450%	83,377	+67.467%
2025-06-18	3.3400	3.5100	3.3200	3.4900	+4.491%	73,320	+79.943%
2025-06-17	3.3600	3.3700	3.3050	3.3400	+1.829%	39,311	+88.024%
2025-06-16	3.2700	3.3788	3.2600	3.2800	+1.235%	36,747	+91.463%
2025-06-13	3.3500	3.4000	3.2300	3.2400	-4.985%	69,474	+93.827%
2025-06-12	3.3000	3.4182	3.2300	3.4100	+5.247%	35,506	+84.164%
2025-06-11	3.5000	3.5112	3.2200	3.2400	-7.429%	55,427	+93.827%
2025-06-10	3.5200	3.5300	3.3938	3.5000	+0.287%	51,585	+79.429%
2025-06-09	3.8400	3.8400	3.3500	3.4900	-9.115%	175,699	+79.943%
2025-06-06	3.4600	4.1400	3.4500	3.8400	+9.402%	297,049	+63.542%
2025-06-05	3.7400	3.7400	3.4300	3.5100	-6.150%	65,851	+78.917%
2025-06-04	3.4200	3.7800	3.4000	3.7400	+8.406%	82,531	+67.914%
2025-06-03	3.4500	3.4500	3.2823	3.4500	+3.293%	38,383	+82.029%
2025-06-02	3.2500	3.3480	3.1900	3.3400	+1.520%	43,890	+88.024%
2025-05-30	3.3900	3.5099	3.1800	3.2900	-3.235%	36,260	+90.881%
2025-05-29	3.4600	3.7200	3.2900	3.4000	-3.955%	88,235	+84.706%
2025-05-28	3.4000	3.5400	3.2912	3.5400	+3.812%	42,311	+77.401%
2025-05-27	3.1900	3.4350	3.1200	3.4100	+7.911%	54,022	+84.164%
2025-05-23	3.2000	3.4390	3.1201	3.1600	-3.951%	59,229	+98.734%
2025-05-22	3.1500	3.2900	3.1150	3.2900	+8.940%	65,724	+90.881%
2025-05-21	3.3700	3.4276	3.0100	3.0200	-11.437%	103,589	+107.947%
2025-05-20	3.5400	3.5900	3.3600	3.4100	-4.482%	86,522	+84.164%
2025-05-19	3.4900	3.6800	3.4300	3.5700	+1.420%	62,137	+75.910%
2025-05-16	3.6500	3.8400	3.4000	3.5200	+1.149%	123,322	+78.409%
2025-05-15	3.1100	3.7500	3.0200	3.4800	+10.127%	214,213	+80.460%
2025-05-14	3.0300	3.3800	2.9400	3.1600	+1.935%	198,534	+98.734%
2025-05-13	3.8200	3.8900	2.9801	3.1000	-18.848%	527,072	+102.581%
2025-05-12	5.2000	5.2500	3.8000	3.8200	-26.255%	418,365	+64.398%
2025-05-09	5.4750	6.1300	4.9950	5.1800	-34.264%	499,208	+21.236%
2025-05-08	7.2400	8.6100	5.3100	7.8800	+67.481%	8,513,044	-20.305%
2025-05-07	5.1500	5.3400	4.7000	4.7050	-9.519%	32,619	+33.475%
2025-05-06	5.6700	5.7000	5.1700	5.2000	-8.289%	25,267	+20.769%
2025-05-05	5.9400	5.9400	5.3900	5.6700	-3.077%	29,415	+10.758%
2025-05-02	5.8500	6.0350	5.6350	5.8500	+6.849%	192,572	+7.350%
2025-05-01	5.5000	6.1100	5.1505	5.4750	+0.922%	90,463	+14.703%
2025-04-30	4.9700	5.8395	4.7700	5.4250	+6.791%	41,053	+15.760%
2025-04-29	5.0000	5.2650	4.7500	5.0800	+1.600%	52,228	+23.622%
2025-04-28	5.3000	5.5995	5.0000	5.0000	-9.091%	35,786	+25.600%
2025-04-25	5.2500	5.7300	5.0000	5.5000	-0.990%	43,066	+14.182%
2025-04-24	4.8150	5.8000	4.6500	5.5550	+8.390%	198,751	+13.051%
2025-04-23	5.4000	5.4000	4.9000	5.1250	+5.670%	28,025	+22.537%
2025-04-22	5.2000	5.2198	4.6250	4.8500	-6.190%	21,531	+29.485%
2025-04-21	4.5850	5.2650	4.5750	5.1700	+9.883%	33,711	+21.470%
2025-04-17	4.5050	4.7050	4.0000	4.7050	+4.556%	71,480	+33.475%
2025-04-16	5.7300	8.3600	4.5000	4.5000	-23.077%	693,117	+39.556%
2025-04-15	4.9450	5.8950	4.9450	5.8500	+16.650%	26,037	+7.350%
2025-04-14	6.1750	6.1750	5.0150	5.0150	-12.858%	35,220	+25.224%
2025-04-11	4.5600	5.7550	4.4650	5.7550	+22.447%	55,621	+9.123%