STRC
Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026 3:59:55 PM EDT
99.46USD-0.040%(-0.04)1,819,943
Pre-marketOct 2, 2026 9:28:30 AM EDT
99.54USD+0.040%(+0.04)
After-hoursOct 2, 2026 4:55:30 PM EDT
99.49USD+0.030%(+0.03)
STRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 99.5900 | 99.6900 | 99.4000 | 99.4600 | -0.040% | 1,819,943 | 0.000% | |
| 2026-10-01 | 99.2400 | 99.5700 | 99.2100 | 99.5000 | +0.151% | 1,847,298 | -0.040% | |
| 2026-09-30 | 99.0500 | 99.3700 | 99.0500 | 99.3500 | -0.231% | 1,985,919 | +0.111% | Div $0.500 |
| 2026-09-29 | 99.3000 | 99.6000 | 99.1100 | 99.5800 | +0.515% | 1,884,612 | -0.121% | |
| 2026-09-28 | 98.9400 | 99.3400 | 98.8500 | 99.0700 | +0.405% | 1,895,339 | +0.394% | |
| 2026-09-25 | 98.5700 | 98.6700 | 98.3300 | 98.6700 | +0.397% | 1,573,115 | +0.801% | |
| 2026-09-24 | 98.8400 | 98.9200 | 98.2800 | 98.2800 | -0.637% | 1,023,834 | +1.201% | |
| 2026-09-23 | 98.9500 | 99.0000 | 98.7300 | 98.9100 | -0.162% | 1,149,758 | +0.556% | |
| 2026-09-22 | 98.9200 | 99.0900 | 98.7800 | 99.0700 | +0.324% | 1,519,363 | +0.394% | |
| 2026-09-21 | 98.7700 | 99.0400 | 98.7200 | 98.7500 | +0.203% | 1,840,750 | +0.719% | |
| 2026-09-18 | 98.1000 | 98.9000 | 98.1000 | 98.5500 | +0.438% | 1,371,872 | +0.923% | |
| 2026-09-17 | 97.3900 | 98.1400 | 97.3900 | 98.1200 | +1.103% | 1,084,422 | +1.366% | |
| 2026-09-16 | 97.4500 | 97.9400 | 97.0500 | 97.0500 | -0.134% | 1,181,781 | +2.483% | |
| 2026-09-15 | 98.2400 | 98.3100 | 97.0300 | 97.1800 | -1.789% | 2,068,431 | +2.346% | Div $0.500 |
| 2026-09-14 | 98.6400 | 99.0300 | 98.6300 | 98.9500 | +0.314% | 2,026,452 | +0.515% | |
| 2026-09-11 | 98.0500 | 98.6900 | 98.0000 | 98.6400 | +0.663% | 1,386,129 | +0.831% | |
| 2026-09-10 | 97.8000 | 98.0000 | 97.7200 | 97.9900 | +0.133% | 1,231,870 | +1.500% | |
| 2026-09-09 | 98.0000 | 98.1600 | 97.8600 | 97.8600 | -0.234% | 1,381,808 | +1.635% | |
| 2026-09-08 | 97.5600 | 98.1800 | 97.5600 | 98.0900 | +0.317% | 1,091,171 | +1.397% | |
| 2026-09-04 | 97.6900 | 98.0500 | 97.6500 | 97.7800 | -0.051% | 1,319,434 | +1.718% | |
| 2026-09-03 | 97.2000 | 98.0400 | 97.1600 | 97.8300 | +0.752% | 1,861,883 | +1.666% | |
| 2026-09-02 | 96.8300 | 97.1700 | 96.8300 | 97.1000 | +0.351% | 997,803 | +2.430% | |
| 2026-09-01 | 96.7400 | 97.1600 | 96.6000 | 96.7600 | -0.237% | 1,318,585 | +2.790% | |
| 2026-08-31 | 97.4000 | 97.5200 | 96.5500 | 96.9900 | -0.370% | 2,530,513 | +2.547% | Div $0.500 |
| 2026-08-28 | 98.0300 | 98.1500 | 97.3300 | 97.3500 | -0.582% | 1,870,599 | +2.167% | |
| 2026-08-27 | 97.5800 | 98.1000 | 97.5800 | 97.9200 | +0.793% | 1,487,047 | +1.573% | |
| 2026-08-26 | 97.1100 | 97.6800 | 97.0400 | 97.1500 | -0.031% | 1,380,790 | +2.378% | |
| 2026-08-25 | 97.3700 | 97.7500 | 97.1200 | 97.1800 | +0.021% | 1,587,305 | +2.346% | |
| 2026-08-24 | 96.4200 | 97.3600 | 96.3200 | 97.1600 | +1.082% | 1,845,104 | +2.367% | |
| 2026-08-21 | 95.6400 | 96.1900 | 95.6200 | 96.1200 | +0.892% | 1,771,123 | +3.475% | |
| 2026-08-20 | 95.8100 | 95.8500 | 95.2100 | 95.2700 | -0.094% | 1,510,200 | +4.398% | |
| 2026-08-19 | 94.1400 | 95.6500 | 94.1000 | 95.3600 | +1.350% | 1,558,909 | +4.299% | |
| 2026-08-18 | 94.3000 | 94.8900 | 94.0000 | 94.0900 | -0.360% | 1,036,133 | +5.707% | |
| 2026-08-17 | 94.9400 | 95.0000 | 94.2000 | 94.4300 | -0.390% | 1,107,251 | +5.327% | |
| 2026-08-14 | 95.1700 | 95.2400 | 94.0500 | 94.8000 | -1.013% | 1,194,675 | +4.916% | Div $0.500 |
| 2026-08-13 | 95.7600 | 95.9000 | 95.7000 | 95.7700 | +0.525% | 1,221,365 | +3.853% | |
| 2026-08-12 | 95.4300 | 95.7900 | 95.1000 | 95.2700 | -0.209% | 1,151,589 | +4.398% | |
| 2026-08-11 | 94.3500 | 95.5300 | 94.2800 | 95.4700 | +1.112% | 1,023,493 | +4.179% | |
| 2026-08-10 | 95.3700 | 95.5000 | 94.2600 | 94.4200 | -0.684% | 1,251,309 | +5.338% | |
| 2026-08-07 | 94.8700 | 95.3700 | 94.8700 | 95.0700 | +1.031% | 1,487,958 | +4.618% | |
| 2026-08-06 | 93.6500 | 94.8800 | 93.6500 | 94.1000 | 0.000% | 1,347,580 | +5.696% | |
| 2026-08-05 | 93.2000 | 94.4100 | 92.9800 | 94.1000 | +1.675% | 1,390,956 | +5.696% | |
| 2026-08-04 | 92.7000 | 94.2100 | 92.3700 | 92.5500 | +0.206% | 1,793,464 | +7.466% | |
| 2026-08-03 | 90.0100 | 92.7600 | 90.0000 | 92.3600 | +3.311% | 1,825,951 | +7.687% | |
| 2026-07-31 | 89.1100 | 89.7900 | 88.4000 | 89.4000 | -0.168% | 2,070,727 | +11.253% | Div $0.500 |
| 2026-07-30 | 88.2800 | 89.9000 | 88.2800 | 89.5500 | +2.319% | 1,059,414 | +11.066% | |
| 2026-07-29 | 88.4200 | 89.0000 | 87.5200 | 87.5200 | -0.748% | 1,038,644 | +13.643% | |
| 2026-07-28 | 88.4700 | 89.1200 | 88.1800 | 88.1800 | -0.091% | 852,672 | +12.792% | |
| 2026-07-27 | 88.3400 | 89.3000 | 87.8700 | 88.2600 | +1.612% | 1,466,390 | +12.690% | |
| 2026-07-24 | 85.0100 | 87.3800 | 85.0100 | 86.8600 | +2.248% | 1,547,640 | +14.506% | |
| 2026-07-23 | 87.0000 | 87.0000 | 84.6700 | 84.9500 | -2.825% | 1,257,978 | +17.081% | |
| 2026-07-22 | 88.1800 | 88.1800 | 87.1700 | 87.4200 | -0.806% | 598,310 | +13.773% | |
| 2026-07-21 | 88.4200 | 88.7500 | 87.6000 | 88.1300 | +1.090% | 894,764 | +12.856% | |
| 2026-07-20 | 86.1900 | 88.7100 | 86.1900 | 87.1800 | +2.252% | 919,531 | +14.086% | |
| 2026-07-17 | 84.5700 | 86.2400 | 84.0000 | 85.2600 | -0.269% | 970,032 | +16.655% | |
| 2026-07-16 | 87.6500 | 87.6500 | 84.9400 | 85.4900 | -2.542% | 958,380 | +16.341% | |
| 2026-07-15 | 88.7800 | 89.3000 | 87.7200 | 87.7200 | -0.522% | 1,003,093 | +13.383% | Div $0.500 |
| 2026-07-14 | 88.0200 | 89.4100 | 87.4300 | 88.1800 | +1.415% | 1,245,761 | +12.792% | |
| 2026-07-13 | 87.7000 | 87.7700 | 86.5600 | 86.9500 | -0.606% | 914,938 | +14.388% | |
| 2026-07-10 | 86.7400 | 87.7000 | 85.9100 | 87.4800 | +2.149% | 1,237,316 | +13.695% | |
| 2026-07-09 | 86.6500 | 86.8300 | 85.2200 | 85.6400 | -0.523% | 1,179,650 | +16.137% | |
| 2026-07-08 | 85.5000 | 86.4300 | 84.9300 | 86.0900 | -0.485% | 1,295,429 | +15.530% | |
| 2026-07-07 | 88.9000 | 88.9900 | 86.3200 | 86.5100 | -2.601% | 1,457,125 | +14.969% | |
| 2026-07-06 | 87.8200 | 91.3300 | 87.6200 | 88.8200 | +1.346% | 2,283,243 | +11.979% | |
| 2026-07-02 | 90.0100 | 90.0800 | 85.5500 | 87.6400 | +0.298% | 2,847,074 | +13.487% | |
| 2026-07-01 | 84.9800 | 89.2200 | 84.9800 | 87.3800 | +2.945% | 2,740,362 | +13.825% | |
| 2026-06-30 | 80.9900 | 85.0000 | 80.8000 | 84.8800 | +1.337% | 5,207,740 | +17.177% | Div $0.479 |
| 2026-06-29 | 81.2900 | 84.9200 | 77.1900 | 83.7600 | +12.129% | 7,488,030 | +18.744% | |
| 2026-06-26 | 72.3900 | 76.5600 | 71.2800 | 74.7000 | -1.542% | 6,262,402 | +33.146% | |
| 2026-06-25 | 80.6200 | 80.6300 | 73.7200 | 75.8700 | -6.101% | 8,526,888 | +31.093% | |
| 2026-06-24 | 86.0400 | 86.0500 | 79.8800 | 80.8000 | -7.488% | 5,949,893 | +23.094% | |
| 2026-06-23 | 87.0500 | 88.0600 | 86.7900 | 87.3400 | -1.500% | 2,132,973 | +13.877% | |
| 2026-06-22 | 91.3000 | 91.3500 | 88.2200 | 88.6700 | -0.090% | 3,425,525 | +12.169% | |
| 2026-06-18 | 89.3000 | 89.6800 | 82.6200 | 88.7500 | -0.270% | 10,683,115 | +12.068% | |
| 2026-06-17 | 93.1200 | 93.1200 | 88.5100 | 88.9900 | -3.145% | 4,932,856 | +11.765% | |
| 2026-06-16 | 95.0600 | 95.1100 | 91.7500 | 91.8800 | -3.447% | 2,346,203 | +8.250% | |
| 2026-06-15 | 94.7600 | 95.9500 | 94.5900 | 95.1600 | +0.380% | 2,884,362 | +4.519% | Div $0.958 |
| 2026-06-12 | 96.6400 | 97.0000 | 94.8000 | 94.8000 | -1.711% | 2,539,820 | +4.916% | |
| 2026-06-11 | 96.4600 | 96.7000 | 96.0600 | 96.4500 | +0.479% | 1,307,288 | +3.121% | |
| 2026-06-10 | 96.0100 | 97.0700 | 95.4700 | 95.9900 | +0.042% | 1,858,271 | +3.615% | |
| 2026-06-09 | 97.1000 | 97.2600 | 94.6000 | 95.9500 | -0.827% | 3,408,952 | +3.658% | |
| 2026-06-08 | 95.3100 | 97.6900 | 95.2600 | 96.7500 | +3.620% | 4,052,794 | +2.801% | |
| 2026-06-05 | 95.3100 | 95.3100 | 90.5700 | 93.3700 | -2.138% | 7,468,393 | +6.522% | |
| 2026-06-04 | 94.3200 | 96.4200 | 94.2100 | 95.4100 | +0.899% | 3,857,354 | +4.245% | |
| 2026-06-03 | 96.9600 | 97.0200 | 94.5200 | 94.5600 | -2.203% | 3,932,011 | +5.182% | |
| 2026-06-02 | 98.1200 | 98.1300 | 95.7100 | 96.6900 | -1.417% | 5,695,998 | +2.865% | |
| 2026-06-01 | 98.8300 | 98.9400 | 98.0000 | 98.0800 | -0.889% | 3,504,572 | +1.407% | |
| 2026-05-29 | 98.8400 | 99.2900 | 98.7800 | 98.9600 | +0.396% | 4,020,647 | +0.505% | |
| 2026-05-28 | 99.2000 | 99.2000 | 97.1400 | 98.5700 | -0.565% | 3,963,409 | +0.903% | |
| 2026-05-27 | 99.4400 | 99.4500 | 99.1100 | 99.1300 | -0.332% | 1,846,373 | +0.333% | |
| 2026-05-26 | 99.3900 | 99.5300 | 99.3500 | 99.4600 | +0.161% | 1,894,235 | 0.000% | |
| 2026-05-22 | 99.4200 | 99.4300 | 99.2100 | 99.3000 | -0.020% | 1,712,816 | +0.161% | |
| 2026-05-21 | 99.2800 | 99.3350 | 99.1500 | 99.3200 | +0.222% | 1,952,565 | +0.141% | |
| 2026-05-20 | 99.0900 | 99.3200 | 99.0400 | 99.1000 | +0.152% | 1,581,114 | +0.363% | |
| 2026-05-19 | 98.8600 | 99.0300 | 98.6700 | 98.9500 | +0.406% | 2,010,626 | +0.515% | |
| 2026-05-18 | 99.2100 | 99.3000 | 98.5400 | 98.5500 | -0.635% | 4,609,632 | +0.923% | |
| 2026-05-15 | 99.1500 | 99.3300 | 98.9800 | 99.1800 | -0.820% | 4,976,900 | +0.282% | Div $0.958 |
| 2026-05-14 | 100.0000 | 100.0000 | 99.9900 | 100.0000 | +0.010% | 15,463,410 | -0.540% | |
| 2026-05-13 | 100.0000 | 100.0000 | 99.9900 | 99.9900 | 0.000% | 5,125,065 | -0.530% | |
| 2026-05-12 | 100.0000 | 100.0000 | 99.9900 | 99.9900 | -0.010% | 3,716,317 | -0.530% | |
| 2026-05-11 | 100.0000 | 100.0000 | 99.9900 | 100.0000 | +0.010% | 4,442,045 | -0.540% | |
| 2026-05-08 | 99.9900 | 99.9900 | 99.9700 | 99.9900 | +0.020% | 2,149,520 | -0.530% | |
| 2026-05-07 | 99.9500 | 99.9700 | 99.9300 | 99.9700 | +0.010% | 2,091,597 | -0.510% | |
| 2026-05-06 | 99.9700 | 99.9800 | 99.9500 | 99.9600 | 0.000% | 2,483,699 | -0.500% | |
| 2026-05-05 | 99.9700 | 99.9800 | 99.9300 | 99.9600 | +0.010% | 2,336,221 | -0.500% | |
| 2026-05-04 | 99.9200 | 99.9500 | 99.8900 | 99.9500 | +0.070% | 2,610,689 | -0.490% | |
| 2026-05-01 | 99.8400 | 99.9000 | 99.8400 | 99.8800 | +0.130% | 2,549,104 | -0.421% | |
| 2026-04-30 | 99.5200 | 99.8300 | 99.5200 | 99.7500 | +0.292% | 2,492,167 | -0.291% | |
| 2026-04-29 | 99.5400 | 99.5600 | 99.4600 | 99.4600 | 0.000% | 1,886,701 | 0.000% | |
| 2026-04-28 | 99.5100 | 99.5400 | 99.3800 | 99.4600 | +0.020% | 1,855,362 | 0.000% | |
| 2026-04-27 | 99.6600 | 99.6800 | 99.4300 | 99.4400 | -0.100% | 1,815,770 | +0.020% | |
| 2026-04-24 | 99.6800 | 99.7600 | 99.5300 | 99.5400 | -0.050% | 2,194,175 | -0.080% | |
| 2026-04-23 | 99.6000 | 99.6200 | 99.4800 | 99.5900 | +0.141% | 1,713,572 | -0.131% | |
| 2026-04-22 | 99.4500 | 99.5100 | 99.4200 | 99.4500 | +0.131% | 2,665,879 | +0.010% | |
| 2026-04-21 | 99.4000 | 99.5000 | 99.2500 | 99.3200 | +0.010% | 1,853,297 | +0.141% | |
| 2026-04-20 | 99.4500 | 99.4600 | 99.2800 | 99.3100 | +0.131% | 3,064,863 | +0.151% | |
| 2026-04-17 | 99.2300 | 99.3500 | 99.1300 | 99.1800 | +0.212% | 3,354,434 | +0.282% | |
| 2026-04-16 | 99.3900 | 99.4200 | 98.9500 | 98.9700 | -0.362% | 3,292,824 | +0.495% | |
| 2026-04-15 | 99.3900 | 99.3900 | 99.1100 | 99.3300 | -0.670% | 5,010,690 | +0.131% | Div $0.958 |
| 2026-04-14 | 100.0000 | 100.0100 | 100.0000 | 100.0000 | 0.000% | 15,720,537 | -0.540% | |
| 2026-04-13 | 100.0000 | 100.0100 | 100.0000 | 100.0000 | 0.000% | 11,583,811 | -0.540% | |
| 2026-04-10 | 100.0100 | 100.0100 | 100.0000 | 100.0000 | 0.000% | 5,264,357 | -0.540% | |
| 2026-04-09 | 100.0000 | 100.0100 | 100.0000 | 100.0000 | 0.000% | 3,080,222 | -0.540% | |
| 2026-04-08 | 100.0000 | 100.0050 | 100.0000 | 100.0000 | 0.000% | 3,299,905 | -0.540% | |
| 2026-04-07 | 100.0000 | 100.0100 | 99.9800 | 100.0000 | +0.010% | 1,588,924 | -0.540% | |
| 2026-04-06 | 100.0000 | 100.0050 | 99.9900 | 99.9900 | +0.020% | 1,643,043 | -0.530% | |
| 2026-04-02 | 99.9600 | 100.0000 | 99.9500 | 99.9700 | -0.030% | 2,089,375 | -0.510% | |
| 2026-04-01 | 100.0100 | 100.0100 | 99.9700 | 100.0000 | +0.010% | 1,583,035 | -0.540% | |
| 2026-03-31 | 99.9900 | 100.0100 | 99.9700 | 99.9900 | +0.030% | 5,154,420 | -0.530% | |
| 2026-03-30 | 99.9900 | 100.0000 | 99.8300 | 99.9600 | +0.070% | 2,105,626 | -0.500% | |
| 2026-03-27 | 99.9100 | 99.9400 | 99.6900 | 99.8900 | -0.060% | 2,098,184 | -0.430% | |
| 2026-03-26 | 99.9400 | 100.0000 | 99.9400 | 99.9500 | +0.020% | 2,121,886 | -0.490% | |
| 2026-03-25 | 99.9900 | 99.9900 | 99.9300 | 99.9300 | +0.030% | 1,520,020 | -0.470% | |
| 2026-03-24 | 99.9000 | 99.9800 | 99.9000 | 99.9000 | +0.050% | 1,679,631 | -0.440% | |
| 2026-03-23 | 99.7200 | 99.9500 | 99.7200 | 99.8500 | +0.382% | 1,812,820 | -0.391% | |
| 2026-03-20 | 99.7300 | 99.7300 | 99.3700 | 99.4700 | +0.040% | 1,303,087 | -0.010% | |
| 2026-03-19 | 99.5200 | 99.6700 | 99.3800 | 99.4300 | -0.090% | 1,395,762 | +0.030% | |
| 2026-03-18 | 99.8800 | 99.8800 | 99.5200 | 99.5200 | -0.350% | 1,686,011 | -0.060% | |
| 2026-03-17 | 99.8600 | 99.8900 | 99.8500 | 99.8700 | +0.050% | 1,537,685 | -0.411% | |
| 2026-03-16 | 99.8100 | 99.9000 | 99.7000 | 99.8200 | +0.100% | 2,477,105 | -0.361% | |
| 2026-03-13 | 99.6200 | 99.8000 | 99.5100 | 99.7200 | -0.290% | 2,993,430 | -0.261% | Div $0.958 |
| 2026-03-12 | 100.0100 | 100.0200 | 99.9600 | 100.0100 | -0.020% | 7,420,072 | -0.550% | |
| 2026-03-11 | 100.0400 | 100.1700 | 100.0300 | 100.0300 | +0.020% | 4,277,668 | -0.570% | |
| 2026-03-10 | 100.0400 | 100.0600 | 100.0000 | 100.0100 | -0.010% | 4,094,314 | -0.550% | |
| 2026-03-09 | 100.0100 | 100.0700 | 100.0000 | 100.0200 | +0.010% | 2,973,323 | -0.560% | |
| 2026-03-06 | 100.0200 | 100.0400 | 100.0000 | 100.0100 | +0.010% | 2,648,414 | -0.550% | |
| 2026-03-05 | 100.1100 | 100.1100 | 100.0000 | 100.0000 | -0.030% | 1,329,824 | -0.540% | |
| 2026-03-04 | 100.0900 | 100.1100 | 100.0300 | 100.0300 | +0.030% | 1,498,829 | -0.570% | |
| 2026-03-03 | 100.0000 | 100.0500 | 99.9600 | 100.0000 | 0.000% | 1,987,352 | -0.540% | |
| 2026-03-02 | 100.0000 | 100.0900 | 99.9700 | 100.0000 | 0.000% | 1,423,933 | -0.540% | |
| 2026-02-27 | 99.9600 | 100.0300 | 99.8900 | 100.0000 | 0.000% | 894,396 | -0.540% | |
| 2026-02-26 | 99.9700 | 100.0000 | 99.8900 | 100.0000 | +0.050% | 792,417 | -0.540% | |
| 2026-02-25 | 99.9600 | 99.9800 | 99.8600 | 99.9500 | +0.040% | 435,602 | -0.490% | |
| 2026-02-24 | 99.7000 | 99.9300 | 99.6600 | 99.9100 | +0.170% | 632,210 | -0.450% | |
| 2026-02-23 | 99.6100 | 99.8400 | 99.5700 | 99.7400 | -0.090% | 768,556 | -0.281% | |
| 2026-02-20 | 99.6500 | 99.8300 | 99.6500 | 99.8300 | +0.181% | 456,590 | -0.371% | |
| 2026-02-19 | 99.2900 | 99.6800 | 99.2900 | 99.6500 | +0.161% | 418,220 | -0.191% | |
| 2026-02-18 | 99.4000 | 99.6000 | 99.3500 | 99.4900 | +0.141% | 633,359 | -0.030% | |
| 2026-02-17 | 99.7400 | 99.7400 | 99.2900 | 99.3500 | -0.491% | 1,102,533 | +0.111% | |
| 2026-02-13 | 99.5700 | 99.8800 | 99.4300 | 99.8400 | -0.170% | 1,033,523 | -0.381% | Div $0.938 |
| 2026-02-12 | 100.0100 | 100.0500 | 99.9600 | 100.0100 | 0.000% | 1,975,873 | -0.550% | |
| 2026-02-11 | 99.6900 | 100.0100 | 99.4700 | 100.0100 | +0.341% | 927,372 | -0.550% | |
| 2026-02-10 | 99.6800 | 99.8900 | 99.5000 | 99.6700 | +0.020% | 917,711 | -0.211% | |
| 2026-02-09 | 98.8800 | 99.7000 | 98.7400 | 99.6500 | +1.003% | 1,044,692 | -0.191% | |
| 2026-02-06 | 97.0000 | 98.8500 | 97.0000 | 98.6600 | +4.646% | 1,908,529 | +0.811% | |
| 2026-02-05 | 96.6100 | 96.6100 | 93.6200 | 94.2800 | -3.747% | 3,289,605 | +5.494% | |
| 2026-02-04 | 98.6400 | 98.6800 | 97.0400 | 97.9500 | -0.518% | 1,716,062 | +1.542% | |
| 2026-02-03 | 99.1800 | 99.2600 | 97.8600 | 98.4600 | -0.636% | 1,504,952 | +1.016% | |
| 2026-02-02 | 98.6700 | 99.4200 | 98.5000 | 99.0900 | +0.101% | 1,370,307 | +0.373% | |
| 2026-01-30 | 98.3000 | 99.2400 | 98.2900 | 98.9900 | +0.846% | 1,226,324 | +0.475% | |
| 2026-01-29 | 99.0400 | 99.0400 | 97.9900 | 98.1600 | -0.798% | 1,924,809 | +1.324% | |
| 2026-01-28 | 99.3900 | 99.3900 | 98.9300 | 98.9500 | -0.212% | 1,087,026 | +0.515% | |
| 2026-01-27 | 99.1700 | 99.3600 | 99.0000 | 99.1600 | +0.151% | 1,061,723 | +0.303% | |
| 2026-01-26 | 99.4300 | 99.4800 | 98.8300 | 99.0100 | -0.482% | 1,267,727 | +0.454% | |
| 2026-01-23 | 99.9300 | 99.9300 | 99.3100 | 99.4900 | -0.231% | 1,174,442 | -0.030% | |
| 2026-01-22 | 99.5900 | 99.7643 | 99.5100 | 99.7200 | +0.191% | 939,228 | -0.261% | |
| 2026-01-21 | 99.9200 | 99.9900 | 99.5100 | 99.5300 | +0.414% | 1,387,403 | -0.070% | |
| 2026-01-20 | 99.9400 | 100.0300 | 99.1000 | 99.1200 | -0.880% | 1,685,054 | +0.343% | |
| 2026-01-16 | 99.9300 | 100.0200 | 99.9000 | 100.0000 | +0.040% | 914,842 | -0.540% | |
| 2026-01-15 | 99.5600 | 99.9800 | 99.4500 | 99.9600 | -0.070% | 1,171,306 | -0.500% | Div $0.917 |
| 2026-01-14 | 100.1300 | 100.1300 | 100.0300 | 100.0300 | +0.030% | 1,957,297 | -0.570% | |
| 2026-01-13 | 100.2800 | 100.2800 | 100.0000 | 100.0000 | -0.070% | 1,746,441 | -0.540% | |
| 2026-01-12 | 100.0000 | 100.1200 | 100.0000 | 100.0700 | +0.060% | 1,759,332 | -0.610% | |
| 2026-01-09 | 100.0200 | 100.0700 | 100.0000 | 100.0100 | -0.010% | 1,155,460 | -0.550% | |
| 2026-01-08 | 99.9900 | 100.0200 | 99.9900 | 100.0200 | +0.020% | 806,315 | -0.560% | |
| 2026-01-07 | 100.0100 | 100.0400 | 99.9900 | 100.0000 | +0.040% | 769,024 | -0.540% | |
| 2026-01-06 | 99.9200 | 99.9700 | 99.9000 | 99.9600 | +0.010% | 507,617 | -0.500% | |
| 2026-01-05 | 99.8400 | 99.9600 | 99.7200 | 99.9500 | +0.301% | 854,355 | -0.490% | |
| 2026-01-02 | 99.0200 | 99.6500 | 99.0000 | 99.6500 | +0.865% | 824,895 | -0.191% | |
| 2025-12-31 | 99.0400 | 99.0700 | 98.7600 | 98.7955 | -0.176% | 578,428 | +0.673% | |
| 2025-12-30 | 98.9700 | 99.0700 | 98.9200 | 98.9700 | +0.355% | 334,617 | +0.495% | |
| 2025-12-29 | 99.0100 | 99.0500 | 98.6100 | 98.6200 | -0.514% | 526,136 | +0.852% | |
| 2025-12-26 | 98.9800 | 99.1500 | 98.9800 | 99.1300 | +0.162% | 378,787 | +0.333% | |
| 2025-12-24 | 99.0000 | 99.0000 | 98.9200 | 98.9700 | -0.030% | 200,703 | +0.495% | |
| 2025-12-23 | 98.9800 | 99.0100 | 98.8800 | 99.0000 | +0.061% | 493,864 | +0.465% | |
| 2025-12-22 | 98.8400 | 99.0000 | 98.7800 | 98.9400 | +0.213% | 449,920 | +0.526% | |
| 2025-12-19 | 98.3000 | 98.7400 | 98.3000 | 98.7300 | +0.642% | 418,217 | +0.739% | |
| 2025-12-18 | 98.0100 | 98.2900 | 97.7900 | 98.1000 | +0.869% | 325,786 | +1.386% | |
| 2025-12-17 | 97.9700 | 98.0400 | 97.2200 | 97.2550 | -0.618% | 529,231 | +2.267% | |
| 2025-12-16 | 97.9800 | 98.1300 | 97.6900 | 97.8600 | +0.164% | 387,271 | +1.635% | |
| 2025-12-15 | 98.7500 | 98.8100 | 97.2600 | 97.7000 | -1.333% | 818,870 | +1.801% | Div $0.896 |
| 2025-12-12 | 99.2600 | 99.2800 | 98.9600 | 99.0200 | +0.030% | 808,471 | +0.444% | |
| 2025-12-11 | 99.0300 | 99.3000 | 98.9900 | 98.9900 | +0.051% | 604,768 | +0.475% | |
| 2025-12-10 | 99.1400 | 99.3200 | 98.9300 | 98.9400 | -0.131% | 684,217 | +0.526% | |
| 2025-12-09 | 98.7900 | 99.0800 | 98.7400 | 99.0700 | +0.477% | 507,709 | +0.394% | |
| 2025-12-08 | 98.5800 | 98.7600 | 98.5100 | 98.6000 | +0.418% | 548,292 | +0.872% | |
| 2025-12-05 | 98.0500 | 98.2000 | 97.9400 | 98.1900 | -0.071% | 560,077 | +1.293% | |
| 2025-12-04 | 98.6200 | 98.6200 | 97.9200 | 98.2600 | +0.061% | 506,893 | +1.221% | |
| 2025-12-03 | 98.4600 | 98.6800 | 98.1590 | 98.2000 | +0.486% | 593,382 | +1.283% | |
| 2025-12-02 | 97.5900 | 97.9600 | 97.3700 | 97.7250 | +1.396% | 767,991 | +1.775% | |
| 2025-12-01 | 96.0900 | 96.8700 | 95.7500 | 96.3800 | -0.362% | 985,146 | +3.196% | |
| 2025-11-28 | 97.7000 | 97.8700 | 96.6800 | 96.7300 | -0.432% | 523,433 | +2.822% | |
| 2025-11-26 | 97.0800 | 97.5500 | 96.8600 | 97.1500 | +1.051% | 541,823 | +2.378% | |
| 2025-11-25 | 96.9000 | 97.0600 | 95.8100 | 96.1400 | -0.259% | 551,297 | +3.453% | |
| 2025-11-24 | 95.6500 | 97.5800 | 95.6500 | 96.3900 | +1.170% | 1,095,822 | +3.185% | |
| 2025-11-21 | 90.7600 | 95.8800 | 90.7600 | 95.2755 | +2.889% | 2,302,289 | +4.392% | |
| 2025-11-20 | 96.4500 | 96.4500 | 91.0200 | 92.6000 | -2.181% | 1,824,780 | +7.408% | |
| 2025-11-19 | 96.6200 | 96.6600 | 91.2700 | 94.6642 | -1.750% | 2,083,953 | +5.066% | |
| 2025-11-18 | 94.3600 | 97.0500 | 94.3600 | 96.3500 | +1.871% | 1,390,849 | +3.228% | |
| 2025-11-17 | 98.1900 | 98.3700 | 92.8600 | 94.5800 | -3.302% | 2,860,730 | +5.160% | |
| 2025-11-14 | 98.1200 | 99.3700 | 97.2200 | 97.8100 | -0.701% | 1,967,083 | +1.687% | Div $0.875 |
| 2025-11-13 | 100.0200 | 100.0400 | 97.9300 | 98.5000 | -1.490% | 2,682,089 | +0.975% | |
| 2025-11-12 | 100.0300 | 100.0700 | 99.9700 | 99.9900 | -0.010% | 1,768,582 | -0.530% | |
| 2025-11-11 | 100.0100 | 100.0200 | 99.9600 | 100.0000 | +0.060% | 761,023 | -0.540% | |
| 2025-11-10 | 99.8500 | 100.0000 | 99.7700 | 99.9400 | +0.594% | 1,211,269 | -0.480% | |
| 2025-11-07 | 99.9600 | 100.0400 | 99.2100 | 99.3500 | -0.531% | 1,485,962 | +0.111% | |
| 2025-11-06 | 100.0500 | 100.1100 | 99.8800 | 99.8800 | -0.120% | 1,214,446 | -0.421% | |
| 2025-11-05 | 100.0000 | 100.0400 | 99.8900 | 100.0000 | +0.271% | 1,009,617 | -0.540% | |
| 2025-11-04 | 99.6400 | 100.0800 | 99.5700 | 99.7300 | +0.120% | 1,503,411 | -0.271% | |
| 2025-11-03 | 99.8200 | 99.8200 | 99.5100 | 99.6100 | +0.191% | 1,220,175 | -0.151% | |
| 2025-10-31 | 99.5700 | 99.5700 | 99.1900 | 99.4200 | +0.556% | 1,446,116 | +0.040% | |
| 2025-10-30 | 98.9200 | 99.0000 | 98.7900 | 98.8700 | +0.213% | 978,525 | +0.597% | |
| 2025-10-29 | 98.8300 | 98.8999 | 98.6200 | 98.6600 | +0.076% | 873,550 | +0.811% | |
| 2025-10-28 | 98.8000 | 98.8000 | 98.5000 | 98.5850 | +0.137% | 589,534 | +0.888% | |
| 2025-10-27 | 98.8200 | 98.8600 | 98.4500 | 98.4500 | -0.258% | 704,084 | +1.026% | |
| 2025-10-24 | 98.7000 | 98.8800 | 98.6400 | 98.7050 | +0.046% | 531,306 | +0.765% | |
| 2025-10-23 | 98.1600 | 98.6700 | 98.1500 | 98.6600 | +0.663% | 472,980 | +0.811% | |
| 2025-10-22 | 98.5900 | 98.6000 | 98.0100 | 98.0100 | -0.649% | 557,531 | +1.479% | |
| 2025-10-21 | 98.6100 | 98.7100 | 98.5300 | 98.6500 | +0.038% | 370,681 | +0.821% | |
| 2025-10-20 | 98.5100 | 98.7500 | 98.4700 | 98.6125 | +0.986% | 590,078 | +0.859% | |
| 2025-10-17 | 97.3000 | 97.9600 | 96.9000 | 97.6500 | +0.318% | 950,043 | +1.854% | |
| 2025-10-16 | 98.4400 | 98.4400 | 97.2800 | 97.3400 | -1.097% | 808,336 | +2.178% | |
| 2025-10-15 | 98.3500 | 98.5650 | 98.2300 | 98.4200 | -0.385% | 567,384 | +1.057% | Div $0.854 |
| 2025-10-14 | 98.8500 | 98.9800 | 98.8000 | 98.8000 | -0.232% | 897,276 | +0.668% | |
| 2025-10-13 | 99.0900 | 99.1500 | 99.0300 | 99.0300 | +0.406% | 677,882 | +0.434% | |
| 2025-10-10 | 99.0500 | 99.1800 | 98.6300 | 98.6300 | -0.122% | 1,023,377 | +0.842% | |
| 2025-10-09 | 99.1400 | 99.2700 | 98.6700 | 98.7500 | -0.131% | 500,758 | +0.719% | |
| 2025-10-08 | 98.8300 | 98.9900 | 98.6800 | 98.8800 | +0.304% | 414,174 | +0.587% | |
| 2025-10-07 | 99.2500 | 99.2900 | 98.5700 | 98.5800 | -0.565% | 608,583 | +0.893% | |
| 2025-10-06 | 99.4000 | 99.4200 | 99.0500 | 99.1400 | +0.141% | 854,173 | +0.323% | |
| 2025-10-03 | 99.2400 | 99.2800 | 98.7400 | 99.0000 | 0.000% | 762,367 | +0.465% | |
| 2025-10-02 | 99.0700 | 99.4800 | 98.7900 | 99.0000 | +1.020% | 980,918 | +0.465% | |
| 2025-10-01 | 97.6900 | 98.1500 | 97.5100 | 98.0000 | +0.979% | 618,567 | +1.490% | |
| 2025-09-30 | 97.0900 | 97.3000 | 97.0500 | 97.0500 | 0.000% | 416,380 | +2.483% | |
| 2025-09-29 | 97.0800 | 97.2300 | 97.0100 | 97.0500 | +0.052% | 276,244 | +2.483% | |
| 2025-09-26 | 97.1700 | 97.1700 | 96.9900 | 97.0000 | +0.083% | 306,330 | +2.536% | |
| 2025-09-25 | 97.2800 | 97.4100 | 96.9200 | 96.9200 | -0.615% | 531,219 | +2.621% | |
| 2025-09-24 | 97.5900 | 97.6200 | 97.5000 | 97.5200 | +0.072% | 134,070 | +1.989% | |
| 2025-09-23 | 97.5900 | 97.6500 | 97.4500 | 97.4500 | -0.195% | 214,106 | +2.063% | |
| 2025-09-22 | 97.7100 | 97.7500 | 97.5500 | 97.6400 | +0.061% | 229,842 | +1.864% | |
| 2025-09-19 | 97.6100 | 97.6600 | 97.5000 | 97.5800 | +0.082% | 283,804 | +1.927% | |
| 2025-09-18 | 97.3800 | 97.9200 | 97.1600 | 97.5000 | +0.164% | 326,885 | +2.010% | |
| 2025-09-17 | 97.1000 | 97.3400 | 97.1000 | 97.3400 | +0.641% | 249,066 | +2.178% | |
| 2025-09-16 | 96.9700 | 97.2900 | 96.7200 | 96.7200 | -0.155% | 281,372 | +2.833% | |
| 2025-09-15 | 96.8000 | 97.0400 | 96.8000 | 96.8700 | -0.529% | 333,415 | +2.674% | Div $0.833 |
| 2025-09-12 | 97.2900 | 97.4400 | 97.2400 | 97.3850 | -0.005% | 467,854 | +2.131% | |
| 2025-09-11 | 97.4400 | 97.5400 | 97.3500 | 97.3900 | -0.010% | 308,622 | +2.125% | |
| 2025-09-10 | 97.5700 | 97.5700 | 97.3750 | 97.4000 | +0.072% | 313,467 | +2.115% | |
| 2025-09-09 | 97.5000 | 97.5000 | 97.2500 | 97.3300 | -0.266% | 317,273 | +2.188% | |
| 2025-09-08 | 97.5900 | 97.7100 | 97.5600 | 97.5900 | +0.041% | 375,001 | +1.916% | |
| 2025-09-05 | 97.7900 | 97.8300 | 97.5500 | 97.5500 | +0.051% | 407,847 | +1.958% | |
| 2025-09-04 | 97.7200 | 97.7500 | 97.4000 | 97.5000 | -0.051% | 613,358 | +2.010% | |
| 2025-09-03 | 98.1900 | 98.1900 | 97.5500 | 97.5500 | +0.072% | 603,405 | +1.958% | |
| 2025-09-02 | 97.9000 | 98.0600 | 97.2700 | 97.4800 | -0.276% | 682,736 | +2.031% | |
| 2025-08-29 | 97.6600 | 97.9000 | 97.4200 | 97.7500 | +0.308% | 3,886,574 | +1.749% | |
| 2025-08-28 | 96.8600 | 97.6600 | 96.8600 | 97.4500 | +0.943% | 579,667 | +2.063% | |
| 2025-08-27 | 95.7500 | 96.9200 | 95.7500 | 96.5400 | +0.878% | 504,963 | +3.025% | |
| 2025-08-26 | 95.2500 | 95.7900 | 94.9200 | 95.7000 | +0.726% | 354,541 | +3.929% | |
| 2025-08-25 | 94.6800 | 95.2000 | 94.5200 | 95.0100 | -0.095% | 565,731 | +4.684% | |
| 2025-08-22 | 94.4700 | 95.7500 | 94.2700 | 95.1000 | +0.731% | 720,527 | +4.585% | |
| 2025-08-21 | 94.1100 | 94.5000 | 93.7400 | 94.4100 | +0.543% | 419,400 | +5.349% | |
| 2025-08-20 | 93.9300 | 94.4300 | 92.7300 | 93.9000 | +0.246% | 821,805 | +5.921% | |
| 2025-08-19 | 95.9500 | 95.9500 | 92.2300 | 93.6700 | -2.600% | 1,303,488 | +6.181% | |
| 2025-08-18 | 97.1500 | 97.1500 | 95.5700 | 96.1700 | -0.805% | 712,382 | +3.421% | |
| 2025-08-15 | 97.7900 | 97.7900 | 96.7800 | 96.9500 | -1.082% | 649,093 | +2.589% | Div $0.800 |
| 2025-08-14 | 98.0000 | 98.1600 | 97.7800 | 98.0100 | +0.215% | 820,566 | +1.479% | |
| 2025-08-13 | 98.1700 | 98.1700 | 97.6800 | 97.8000 | -0.051% | 756,172 | +1.697% | |
| 2025-08-12 | 98.3100 | 98.3500 | 97.3600 | 97.8500 | -0.280% | 817,405 | +1.645% | |
| 2025-08-11 | 98.2000 | 98.2800 | 97.9300 | 98.1252 | +0.641% | 1,354,665 | +1.360% | |
| 2025-08-08 | 97.8900 | 97.8900 | 97.4500 | 97.5000 | -0.031% | 821,718 | +2.010% | |
| 2025-08-07 | 97.7200 | 97.7200 | 97.3500 | 97.5300 | +0.557% | 1,274,325 | +1.979% | |
| 2025-08-06 | 96.9700 | 97.3000 | 96.8600 | 96.9900 | +0.591% | 1,344,256 | +2.547% | |
| 2025-08-05 | 96.8200 | 97.0900 | 96.2200 | 96.4200 | +0.208% | 1,406,758 | +3.153% | |
| 2025-08-04 | 95.5000 | 96.3800 | 95.1700 | 96.2200 | +2.090% | 1,440,753 | +3.367% | |
| 2025-08-01 | 94.9700 | 95.2200 | 93.6200 | 94.2500 | -0.265% | 2,686,897 | +5.528% | |
| 2025-07-31 | 95.0500 | 95.9300 | 94.0600 | 94.5000 | +0.064% | 1,934,415 | +5.249% | |
| 2025-07-30 | 94.4400 | 94.4400 | 94.4400 | 94.4400 | +3739.024% | 3,054,688 | +5.316% | |
| 2024-04-05 | 1.8600 | 2.6000 | 1.8600 | 2.4600 | +27.461% | 189,551 | +3943.089% | |
| 2024-04-04 | 1.9700 | 2.0199 | 1.8500 | 1.9300 | -1.531% | 249,544 | +5053.368% | |
| 2024-04-03 | 1.7700 | 2.1799 | 1.7600 | 1.9600 | +7.692% | 555,497 | +4974.490% | |
| 2024-04-02 | 2.0000 | 2.0000 | 1.7200 | 1.8200 | -7.614% | 319,557 | +5364.835% | |
| 2024-04-01 | 1.8800 | 1.9700 | 1.6675 | 1.9700 | +8.840% | 279,492 | +4948.731% | |
| 2024-03-28 | 2.0600 | 2.0686 | 1.7900 | 1.8100 | -8.586% | 289,583 | +5395.028% | |
| 2024-03-27 | 1.8800 | 2.0300 | 1.8600 | 1.9800 | +4.211% | 245,368 | +4923.232% | |
| 2024-03-26 | 2.0000 | 2.0300 | 1.8000 | 1.9000 | -4.040% | 384,569 | +5134.737% | |
| 2024-03-25 | 2.3000 | 2.3000 | 1.9800 | 1.9800 | -6.604% | 527,623 | +4923.232% | |
| 2024-03-22 | 2.0800 | 2.3500 | 1.9600 | 2.1200 | +6.000% | 939,494 | +4591.509% | |
| 2024-03-21 | 2.2200 | 2.2500 | 1.9400 | 2.0000 | -8.676% | 688,469 | +4873.000% | |
| 2024-03-20 | 1.8400 | 2.2700 | 1.8400 | 2.1900 | +20.000% | 2,725,679 | +4441.553% | |
| 2024-03-19 | 1.3100 | 2.0900 | 1.2800 | 1.8250 | +40.385% | 5,477,964 | +5349.863% | |
| 2024-03-18 | 1.4200 | 1.5190 | 1.2700 | 1.3000 | -9.091% | 306,804 | +7550.769% | |
| 2024-03-15 | 1.2600 | 1.5800 | 1.2600 | 1.4300 | +12.598% | 564,937 | +6855.245% | |
| 2024-03-14 | 1.4900 | 1.5000 | 1.2600 | 1.2700 | -14.765% | 308,346 | +7731.496% | |
| 2024-03-13 | 1.5000 | 1.5999 | 1.3203 | 1.4900 | +0.676% | 319,770 | +6575.168% | |
| 2024-03-12 | 1.6200 | 1.6200 | 1.4200 | 1.4800 | -8.642% | 330,894 | +6620.270% | |
| 2024-03-11 | 1.6100 | 1.6600 | 1.5100 | 1.6200 | -2.703% | 269,521 | +6039.506% | |
| 2024-03-08 | 1.9300 | 2.0600 | 1.6300 | 1.6650 | -16.750% | 447,282 | +5873.574% | |
| 2024-03-07 | 1.9200 | 2.0200 | 1.5600 | 2.0000 | +2.041% | 956,518 | +4873.000% | |
| 2024-03-06 | 2.3400 | 3.2500 | 1.7800 | 1.9600 | -2.488% | 4,584,054 | +4974.490% | |
| 2024-03-05 | 1.8000 | 2.0300 | 1.4800 | 2.0100 | +20.359% | 1,258,243 | +4848.259% | |
| 2024-03-04 | 1.4400 | 1.7200 | 1.3700 | 1.6700 | +22.794% | 1,030,249 | +5855.689% | |
| 2024-03-01 | 1.3700 | 1.4100 | 1.2000 | 1.3600 | -3.546% | 639,371 | +7213.235% | |
| 2024-02-29 | 1.9400 | 2.0500 | 1.2900 | 1.4100 | -23.784% | 1,833,104 | +6953.901% | |
| 2024-02-28 | 1.4500 | 2.1100 | 1.3500 | 1.8500 | +8.187% | 3,909,763 | +5276.216% | |
| 2024-02-27 | 1.0500 | 1.8200 | 0.9100 | 1.7100 | +62.085% | 13,458,986 | +5716.374% | |
| 2024-02-26 | 0.6800 | 1.1900 | 0.6700 | 1.0550 | +78.632% | 11,126,838 | +9327.488% | |
| 2024-02-23 | 0.5600 | 0.5906 | 0.5402 | 0.5906 | +5.464% | 360,932 | +16740.501% | |
| 2024-02-22 | 0.5500 | 0.5800 | 0.5450 | 0.5600 | +5.860% | 411,227 | +17660.714% | |
| 2024-02-21 | 0.5600 | 0.5700 | 0.5100 | 0.5290 | -3.467% | 65,222 | +18701.512% | |
| 2024-02-20 | 0.5700 | 0.5900 | 0.5451 | 0.5480 | 0.000% | 211,626 | +18049.635% | |
| 2024-02-16 | 0.4851 | 0.5800 | 0.4851 | 0.5480 | +9.600% | 568,657 | +18049.635% | |
| 2024-02-15 | 0.5200 | 0.5200 | 0.4730 | 0.5000 | +1.215% | 96,574 | +19792.000% | |
| 2024-02-14 | 0.5000 | 0.5200 | 0.4700 | 0.4940 | +1.856% | 171,445 | +20033.603% | |
| 2024-02-13 | 0.4784 | 0.5270 | 0.4667 | 0.4850 | +0.790% | 67,879 | +20407.216% | |
| 2024-02-12 | 0.5000 | 0.5500 | 0.4724 | 0.4812 | -9.208% | 140,052 | +20569.160% | |
| 2024-02-09 | 0.5172 | 0.5700 | 0.4800 | 0.5300 | +7.049% | 84,476 | +18666.038% | |
| 2024-02-08 | 0.4900 | 0.5398 | 0.4600 | 0.4951 | +4.232% | 216,446 | +19988.871% | |
| 2024-02-07 | 0.4510 | 0.5398 | 0.4510 | 0.4750 | +3.104% | 132,014 | +20838.947% | |
| 2024-02-06 | 0.4600 | 0.5000 | 0.4510 | 0.4607 | -2.949% | 120,622 | +21488.886% | |
| 2024-02-05 | 0.4900 | 0.5200 | 0.4502 | 0.4747 | -5.813% | 93,099 | +20852.180% | |
| 2024-02-02 | 0.5100 | 0.5100 | 0.4605 | 0.5040 | -0.982% | 35,097 | +19634.127% | |
| 2024-02-01 | 0.5400 | 0.5600 | 0.4972 | 0.5090 | -5.776% | 209,125 | +19440.275% | |
| 2024-01-31 | 0.5800 | 0.6000 | 0.5402 | 0.5402 | -6.862% | 122,549 | +18311.699% | |
| 2024-01-30 | 0.5900 | 0.6000 | 0.5500 | 0.5800 | +3.571% | 96,117 | +17048.276% | |
| 2024-01-29 | 0.5200 | 0.5900 | 0.5200 | 0.5600 | +5.224% | 109,661 | +17660.714% | |
| 2024-01-26 | 0.5354 | 0.6000 | 0.5102 | 0.5322 | +5.303% | 209,478 | +18588.463% | |
| 2024-01-25 | 0.5598 | 0.5898 | 0.5054 | 0.5054 | -8.109% | 62,389 | +19579.462% | |
| 2024-01-24 | 0.5500 | 0.5500 | 0.5401 | 0.5500 | +0.365% | 12,630 | +17983.636% | |
| 2024-01-23 | 0.5371 | 0.5698 | 0.5310 | 0.5480 | -2.143% | 62,492 | +18049.635% | |
| 2024-01-22 | 0.5600 | 0.5798 | 0.5410 | 0.5600 | +1.726% | 85,668 | +17660.714% | |
| 2024-01-19 | 0.6300 | 0.6300 | 0.5440 | 0.5505 | -13.924% | 137,891 | +17967.212% | |
| 2024-01-18 | 0.6500 | 0.6798 | 0.6200 | 0.6396 | -2.951% | 207,919 | +15451.462% | |
| 2024-01-17 | 0.6510 | 0.6797 | 0.6410 | 0.6590 | +0.167% | 46,187 | +14992.564% | |
| 2024-01-16 | 0.6800 | 0.6800 | 0.6510 | 0.6579 | -3.250% | 37,711 | +15017.799% | |
| 2024-01-12 | 0.6800 | 0.6800 | 0.6510 | 0.6800 | +1.493% | 67,495 | +14526.471% | |
| 2024-01-11 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | -1.471% | 58,026 | +14744.776% | |
| 2024-01-10 | 0.6800 | 0.6800 | 0.6300 | 0.6800 | +1.493% | 137,755 | +14526.471% | |
| 2024-01-09 | 0.6800 | 0.6850 | 0.6621 | 0.6700 | -2.758% | 66,445 | +14744.776% | |
| 2024-01-08 | 0.6989 | 0.7000 | 0.6486 | 0.6890 | +1.473% | 91,923 | +14335.414% | |
| 2024-01-05 | 0.6500 | 0.6800 | 0.6165 | 0.6790 | +3.998% | 107,077 | +14548.012% | |
| 2024-01-04 | 0.7028 | 0.7156 | 0.6380 | 0.6529 | -3.985% | 77,341 | +15133.573% | |
| 2024-01-03 | 0.7010 | 0.7487 | 0.6189 | 0.6800 | +0.965% | 112,183 | +14526.471% | |
| 2024-01-02 | 0.7474 | 0.7474 | 0.6732 | 0.6735 | -6.627% | 67,569 | +14667.632% | |
| 2023-12-29 | 0.7200 | 0.7732 | 0.7000 | 0.7213 | -0.387% | 94,973 | +13688.992% | |
| 2023-12-28 | 0.7100 | 0.7790 | 0.7012 | 0.7241 | +3.443% | 111,571 | +13635.672% | |
| 2023-12-27 | 0.6340 | 0.7680 | 0.6340 | 0.7000 | +9.409% | 256,433 | +14108.571% | |
| 2023-12-26 | 0.6676 | 0.6800 | 0.6032 | 0.6398 | +6.279% | 323,372 | +15445.483% | |
| 2023-12-22 | 0.6300 | 0.6302 | 0.5706 | 0.6020 | -1.794% | 265,394 | +16421.595% | |
| 2023-12-21 | 0.6022 | 0.6198 | 0.5840 | 0.6130 | -1.288% | 158,169 | +16125.122% | |
| 2023-12-20 | 0.7000 | 0.7000 | 0.6018 | 0.6210 | 0.000% | 91,501 | +15916.103% |