TONX
TON Strategy Company Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:50 PM EDT
3.57USD-1.791%(-0.07)165,493
After-hoursOct 2, 2026 4:54:30 PM EDT
3.48USD-2.384%(-0.08)
TONX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.7200 | 3.7924 | 3.4700 | 3.5700 | -1.653% | 165,494 | 0.000% |
| 2026-10-01 | 3.7700 | 3.7700 | 3.5850 | 3.6300 | -3.968% | 135,218 | -1.653% |
| 2026-09-30 | 4.0500 | 4.0550 | 3.7500 | 3.7800 | -4.304% | 259,070 | -5.556% |
| 2026-09-29 | 3.9800 | 4.0800 | 3.8700 | 3.9500 | -0.754% | 199,062 | -9.620% |
| 2026-09-28 | 3.8200 | 4.1100 | 3.7500 | 3.9800 | +11.329% | 533,896 | -10.302% |
| 2026-09-25 | 3.8700 | 3.8900 | 3.5600 | 3.5750 | -7.623% | 179,077 | -0.140% |
| 2026-09-24 | 4.0200 | 4.0200 | 3.8005 | 3.8700 | -4.208% | 222,849 | -7.752% |
| 2026-09-23 | 4.0400 | 4.1950 | 3.8900 | 4.0400 | -0.737% | 584,067 | -11.634% |
| 2026-09-22 | 3.8300 | 4.1400 | 3.8150 | 4.0700 | +5.990% | 535,974 | -12.285% |
| 2026-09-21 | 3.4800 | 3.8500 | 3.4149 | 3.8400 | +13.274% | 540,312 | -7.031% |
| 2026-09-18 | 3.1300 | 3.4000 | 3.0700 | 3.3900 | +9.355% | 1,179,728 | +5.310% |
| 2026-09-17 | 3.0000 | 3.1000 | 2.9600 | 3.1000 | +5.442% | 161,348 | +15.161% |
| 2026-09-16 | 3.0400 | 3.0600 | 2.8800 | 2.9400 | -3.607% | 210,612 | +21.429% |
| 2026-09-15 | 3.1300 | 3.1500 | 2.9800 | 3.0500 | -4.088% | 169,674 | +17.049% |
| 2026-09-14 | 3.0200 | 3.2600 | 3.0200 | 3.1800 | +4.605% | 196,149 | +12.264% |
| 2026-09-11 | 3.0500 | 3.1180 | 3.0000 | 3.0400 | +1.333% | 111,730 | +17.434% |
| 2026-09-10 | 3.0500 | 3.1100 | 2.9400 | 3.0000 | -2.597% | 218,176 | +19.000% |
| 2026-09-09 | 3.2600 | 3.2600 | 3.0650 | 3.0800 | -4.938% | 135,450 | +15.909% |
| 2026-09-08 | 3.2800 | 3.3100 | 3.0100 | 3.2400 | -2.410% | 208,387 | +10.185% |
| 2026-09-04 | 3.3300 | 3.3850 | 3.2300 | 3.3200 | -2.924% | 264,337 | +7.530% |
| 2026-09-03 | 3.2000 | 3.4700 | 3.2000 | 3.4200 | +8.917% | 377,857 | +4.386% |
| 2026-09-02 | 3.0800 | 3.2450 | 3.0300 | 3.1400 | +0.641% | 209,094 | +13.694% |
| 2026-09-01 | 3.3100 | 3.4000 | 3.0800 | 3.1200 | -8.235% | 1,908,669 | +14.423% |
| 2026-08-31 | 3.2500 | 3.4350 | 3.0900 | 3.4000 | +4.615% | 478,821 | +5.000% |
| 2026-08-28 | 3.3800 | 3.5700 | 3.2400 | 3.2500 | -4.971% | 275,883 | +9.846% |
| 2026-08-27 | 3.0400 | 3.4925 | 3.0200 | 3.4200 | +14.765% | 640,712 | +4.386% |
| 2026-08-26 | 3.0700 | 3.0800 | 2.9100 | 2.9800 | -3.871% | 140,018 | +19.799% |
| 2026-08-25 | 3.0200 | 3.1600 | 3.0000 | 3.1000 | +2.310% | 302,762 | +15.161% |
| 2026-08-24 | 3.0700 | 3.1450 | 2.9800 | 3.0300 | -0.980% | 198,037 | +17.822% |
| 2026-08-21 | 2.9500 | 3.1700 | 2.8900 | 3.0600 | +7.746% | 334,697 | +16.667% |
| 2026-08-20 | 2.8300 | 2.8400 | 2.7400 | 2.8400 | +2.158% | 106,406 | +25.704% |
| 2026-08-19 | 2.6200 | 2.8000 | 2.5700 | 2.7800 | +6.107% | 266,933 | +28.417% |
| 2026-08-18 | 2.7600 | 2.8600 | 2.5850 | 2.6200 | -7.092% | 313,279 | +36.260% |
| 2026-08-17 | 2.7000 | 2.9500 | 2.6000 | 2.8200 | +4.833% | 370,608 | +26.596% |
| 2026-08-14 | 2.8700 | 2.8700 | 2.6200 | 2.6900 | -7.560% | 596,047 | +32.714% |
| 2026-08-13 | 2.8800 | 2.9700 | 2.6735 | 2.9100 | +1.394% | 546,187 | +22.680% |
| 2026-08-12 | 3.1000 | 3.2000 | 2.8200 | 2.8700 | -5.902% | 271,588 | +24.390% |
| 2026-08-11 | 3.2800 | 3.4500 | 2.9100 | 3.0500 | 0.000% | 700,693 | +17.049% |
| 2026-08-10 | 2.9800 | 3.1200 | 2.9450 | 3.0500 | +2.007% | 340,677 | +17.049% |
| 2026-08-07 | 2.8600 | 3.0500 | 2.8600 | 2.9900 | +5.282% | 213,824 | +19.398% |
| 2026-08-06 | 2.8500 | 2.9500 | 2.8200 | 2.8400 | +0.709% | 174,610 | +25.704% |
| 2026-08-05 | 2.9500 | 3.1400 | 2.7800 | 2.8200 | -5.051% | 331,825 | +26.596% |
| 2026-08-04 | 3.0200 | 3.1400 | 2.9100 | 2.9700 | -2.941% | 273,755 | +20.202% |
| 2026-08-03 | 3.0300 | 3.2000 | 3.0300 | 3.0600 | +2.685% | 269,918 | +16.667% |
| 2026-07-31 | 3.0700 | 3.1565 | 2.9300 | 2.9800 | -3.871% | 232,561 | +19.799% |
| 2026-07-30 | 3.0400 | 3.2800 | 3.0300 | 3.1000 | +4.027% | 481,516 | +15.161% |
| 2026-07-29 | 3.2500 | 3.3400 | 2.9600 | 2.9800 | -8.869% | 235,864 | +19.799% |
| 2026-07-28 | 3.3000 | 3.4250 | 3.2000 | 3.2700 | -2.388% | 260,999 | +9.174% |
| 2026-07-27 | 3.2800 | 3.4900 | 3.2300 | 3.3500 | +3.395% | 290,283 | +6.567% |
| 2026-07-24 | 3.4900 | 3.5569 | 3.2300 | 3.2400 | -6.628% | 211,891 | +10.185% |
| 2026-07-23 | 3.3400 | 3.4900 | 3.3200 | 3.4700 | +1.760% | 292,713 | +2.882% |
| 2026-07-22 | 3.5200 | 3.5700 | 3.3400 | 3.4100 | -3.125% | 202,136 | +4.692% |
| 2026-07-21 | 3.4100 | 3.6800 | 3.3750 | 3.5200 | +2.029% | 311,641 | +1.420% |
| 2026-07-20 | 3.2600 | 3.5300 | 3.1600 | 3.4500 | +5.828% | 315,265 | +3.478% |
| 2026-07-17 | 3.3100 | 3.3600 | 3.1500 | 3.2600 | -4.118% | 192,969 | +9.509% |
| 2026-07-16 | 3.4700 | 3.4800 | 3.3000 | 3.4000 | -2.017% | 228,554 | +5.000% |
| 2026-07-15 | 3.5000 | 3.5900 | 3.4050 | 3.4700 | 0.000% | 222,118 | +2.882% |
| 2026-07-14 | 3.3800 | 3.5692 | 3.2300 | 3.4700 | +4.518% | 303,865 | +2.882% |
| 2026-07-13 | 3.2000 | 3.3900 | 3.1900 | 3.3200 | +3.427% | 369,139 | +7.530% |
| 2026-07-10 | 3.3800 | 3.4700 | 3.1500 | 3.2100 | -3.892% | 296,084 | +11.215% |
| 2026-07-09 | 3.1700 | 3.4600 | 3.0900 | 3.3400 | +5.031% | 726,602 | +6.886% |
| 2026-07-08 | 3.2700 | 3.4300 | 3.1150 | 3.1800 | -6.195% | 352,501 | +12.264% |
| 2026-07-07 | 3.3500 | 3.5150 | 3.0500 | 3.3900 | -0.294% | 557,487 | +5.310% |
| 2026-07-06 | 2.9300 | 3.5500 | 2.9300 | 3.4000 | +18.056% | 905,018 | +5.000% |
| 2026-07-02 | 2.9900 | 3.0550 | 2.7500 | 2.8800 | -1.031% | 615,758 | +23.958% |
| 2026-07-01 | 2.9600 | 3.4700 | 2.8200 | 2.9100 | +14.118% | 2,659,960 | +22.680% |
| 2026-06-30 | 2.6600 | 2.7550 | 2.4800 | 2.5500 | -2.672% | 185,229 | +40.000% |
| 2026-06-29 | 2.5800 | 2.7100 | 2.4700 | 2.6200 | +2.344% | 388,863 | +36.260% |
| 2026-06-26 | 2.3900 | 2.6600 | 2.3500 | 2.5600 | +5.350% | 430,008 | +39.453% |
| 2026-06-25 | 2.6200 | 2.7000 | 2.3600 | 2.4300 | -5.447% | 445,756 | +46.914% |
| 2026-06-24 | 2.9300 | 2.9500 | 2.5500 | 2.5700 | -13.176% | 516,662 | +38.911% |
| 2026-06-23 | 3.0000 | 3.1400 | 2.9400 | 2.9600 | -4.516% | 269,265 | +20.608% |
| 2026-06-22 | 3.2500 | 3.3300 | 3.0700 | 3.1000 | -7.463% | 332,790 | +15.161% |
| 2026-06-18 | 3.3000 | 3.3800 | 3.1001 | 3.3500 | +4.361% | 363,778 | +6.567% |
| 2026-06-17 | 3.3500 | 3.6000 | 3.1800 | 3.2100 | -5.588% | 229,968 | +11.215% |
| 2026-06-16 | 3.4500 | 3.5100 | 3.1800 | 3.4000 | -2.299% | 201,000 | +5.000% |
| 2026-06-15 | 3.2800 | 3.6600 | 3.2800 | 3.4800 | +10.476% | 366,894 | +2.586% |
| 2026-06-12 | 3.2400 | 3.3000 | 3.0100 | 3.1500 | +0.318% | 329,480 | +13.333% |
| 2026-06-11 | 3.1500 | 3.1800 | 2.8900 | 3.1400 | +0.965% | 175,080 | +13.694% |
| 2026-06-10 | 3.1800 | 3.3050 | 3.0601 | 3.1100 | -3.715% | 107,265 | +14.791% |
| 2026-06-09 | 3.2900 | 3.5700 | 3.1600 | 3.2300 | -1.824% | 247,494 | +10.526% |
| 2026-06-08 | 3.1600 | 3.3690 | 3.0400 | 3.2900 | +5.788% | 279,488 | +8.511% |
| 2026-06-05 | 3.6500 | 3.7000 | 3.0400 | 3.1100 | -16.845% | 328,948 | +14.791% |
| 2026-06-04 | 3.6600 | 3.8600 | 3.6500 | 3.7400 | -0.532% | 252,348 | -4.545% |
| 2026-06-03 | 3.9500 | 3.9500 | 3.6900 | 3.7600 | -5.051% | 229,113 | -5.053% |
| 2026-06-02 | 4.2300 | 4.4400 | 3.9150 | 3.9600 | -6.383% | 302,633 | -9.848% |
| 2026-06-01 | 3.9400 | 4.2900 | 3.8800 | 4.2300 | +6.281% | 493,860 | -15.603% |
| 2026-05-29 | 3.7900 | 4.0907 | 3.7200 | 3.9800 | +5.851% | 349,052 | -10.302% |
| 2026-05-28 | 3.9500 | 4.1000 | 3.6100 | 3.7600 | -7.160% | 340,537 | -5.053% |
| 2026-05-27 | 3.8100 | 4.0900 | 3.5650 | 4.0500 | +5.744% | 328,282 | -11.852% |
| 2026-05-26 | 3.9400 | 4.0150 | 3.5000 | 3.8300 | -2.792% | 366,960 | -6.789% |
| 2026-05-22 | 3.7500 | 4.1000 | 3.6101 | 3.9400 | +6.199% | 687,747 | -9.391% |
| 2026-05-21 | 3.2900 | 3.7400 | 3.2100 | 3.7100 | +13.110% | 435,469 | -3.774% |
| 2026-05-20 | 3.3900 | 3.4133 | 3.1500 | 3.2800 | -3.529% | 246,719 | +8.841% |
| 2026-05-19 | 3.3700 | 3.5900 | 3.1600 | 3.4000 | +0.890% | 501,789 | +5.000% |
| 2026-05-18 | 3.6300 | 3.6600 | 3.1700 | 3.3700 | -8.174% | 536,508 | +5.935% |
| 2026-05-15 | 3.5200 | 3.8400 | 3.4000 | 3.6700 | +2.514% | 639,357 | -2.725% |
| 2026-05-14 | 3.6900 | 3.9000 | 3.3300 | 3.5800 | -4.533% | 841,935 | -0.279% |
| 2026-05-13 | 3.4000 | 3.8874 | 3.2700 | 3.7500 | +8.069% | 709,718 | -4.800% |
| 2026-05-12 | 3.1000 | 3.7500 | 3.1000 | 3.4700 | +4.204% | 623,712 | +2.882% |
| 2026-05-11 | 3.5400 | 3.5750 | 3.2300 | 3.3300 | -8.516% | 608,966 | +7.207% |
| 2026-05-08 | 3.2200 | 3.7300 | 3.1100 | 3.6400 | +12.000% | 756,613 | -1.923% |
| 2026-05-07 | 3.1300 | 3.4150 | 3.0800 | 3.2500 | +1.881% | 741,810 | +9.846% |
| 2026-05-06 | 2.8300 | 3.2500 | 2.5500 | 3.1900 | +19.925% | 898,851 | +11.912% |
| 2026-05-05 | 2.3300 | 2.6689 | 2.3300 | 2.6600 | +27.273% | 1,592,692 | +34.211% |
| 2026-05-04 | 2.1400 | 2.1700 | 2.0700 | 2.0900 | -1.415% | 496,593 | +70.813% |
| 2026-05-01 | 2.0500 | 2.2350 | 2.0500 | 2.1200 | +4.433% | 279,357 | +68.396% |
| 2026-04-30 | 2.0700 | 2.1000 | 2.0100 | 2.0300 | -1.456% | 278,065 | +75.862% |
| 2026-04-29 | 2.2000 | 2.2100 | 2.0550 | 2.0600 | -5.936% | 402,597 | +73.301% |
| 2026-04-28 | 2.2700 | 2.2700 | 2.1500 | 2.1900 | -3.097% | 383,180 | +63.014% |
| 2026-04-27 | 2.3900 | 2.4300 | 2.1300 | 2.2600 | -5.042% | 411,928 | +57.965% |
| 2026-04-24 | 2.4000 | 2.4599 | 2.3650 | 2.3800 | +0.847% | 110,220 | +50.000% |
| 2026-04-23 | 2.4900 | 2.4900 | 2.3300 | 2.3600 | -7.087% | 135,165 | +51.271% |
| 2026-04-22 | 2.4600 | 2.6799 | 2.4600 | 2.5400 | +7.173% | 266,113 | +40.551% |
| 2026-04-21 | 2.5000 | 2.5300 | 2.3551 | 2.3700 | -5.200% | 101,559 | +50.633% |
| 2026-04-20 | 2.3700 | 2.5900 | 2.3600 | 2.5000 | +3.734% | 399,071 | +42.800% |
| 2026-04-17 | 2.6800 | 2.7000 | 2.4000 | 2.4100 | -7.308% | 277,671 | +48.133% |
| 2026-04-16 | 2.5300 | 2.6600 | 2.4500 | 2.6000 | +2.767% | 314,623 | +37.308% |
| 2026-04-15 | 2.3700 | 2.5800 | 2.3300 | 2.5300 | +7.203% | 381,069 | +41.107% |
| 2026-04-14 | 2.4300 | 2.5100 | 2.3100 | 2.3600 | -1.667% | 236,599 | +51.271% |
| 2026-04-13 | 2.0800 | 2.4500 | 2.0700 | 2.4000 | +15.385% | 596,557 | +48.750% |
| 2026-04-10 | 2.0900 | 2.1481 | 2.0450 | 2.0800 | -0.952% | 262,165 | +71.635% |
| 2026-04-09 | 2.1300 | 2.2550 | 2.0300 | 2.1000 | -1.869% | 412,202 | +70.000% |
| 2026-04-08 | 2.1700 | 2.2700 | 2.1020 | 2.1400 | +2.885% | 327,710 | +66.822% |
| 2026-04-07 | 2.2500 | 2.2700 | 2.0450 | 2.0800 | -8.772% | 337,033 | +71.635% |
| 2026-04-06 | 2.3600 | 2.4100 | 2.2200 | 2.2800 | -4.603% | 224,831 | +56.579% |
| 2026-04-02 | 2.3500 | 2.4850 | 2.1500 | 2.3900 | +0.844% | 489,017 | +49.372% |
| 2026-04-01 | 2.4800 | 2.6500 | 2.3550 | 2.3700 | -4.049% | 275,662 | +50.633% |
| 2026-03-31 | 2.4200 | 2.6300 | 2.2000 | 2.4700 | +0.816% | 308,160 | +44.534% |
| 2026-03-30 | 2.4200 | 2.5600 | 2.3800 | 2.4500 | +0.616% | 275,901 | +45.714% |
| 2026-03-27 | 2.6500 | 2.6700 | 2.3800 | 2.4350 | -9.480% | 560,647 | +46.612% |
| 2026-03-26 | 2.9300 | 2.9300 | 2.6550 | 2.6900 | -8.814% | 411,873 | +32.714% |
| 2026-03-25 | 2.8700 | 3.0000 | 2.8600 | 2.9500 | +4.982% | 302,335 | +21.017% |
| 2026-03-24 | 2.8900 | 2.9050 | 2.6100 | 2.8100 | -3.436% | 662,960 | +27.046% |
| 2026-03-23 | 2.9500 | 3.2100 | 2.8700 | 2.9100 | -1.356% | 743,528 | +22.680% |
| 2026-03-20 | 2.8600 | 2.9500 | 2.6000 | 2.9500 | +1.724% | 836,287 | +21.017% |
| 2026-03-19 | 2.8600 | 3.0050 | 2.7505 | 2.9000 | -1.695% | 675,854 | +23.103% |
| 2026-03-18 | 3.2100 | 3.2100 | 2.8407 | 2.9500 | -8.385% | 665,357 | +21.017% |
| 2026-03-17 | 3.3100 | 3.4900 | 3.2000 | 3.2200 | -2.719% | 246,271 | +10.870% |
| 2026-03-16 | 3.3900 | 3.5500 | 3.2600 | 3.3100 | -1.194% | 421,656 | +7.855% |
| 2026-03-13 | 3.0800 | 3.4186 | 3.0500 | 3.3500 | +8.766% | 430,048 | +6.567% |
| 2026-03-12 | 3.0400 | 3.2250 | 3.0040 | 3.0800 | -0.645% | 344,533 | +15.909% |
| 2026-03-11 | 2.9400 | 3.1000 | 2.8300 | 3.1000 | +5.085% | 288,701 | +15.161% |
| 2026-03-10 | 2.7500 | 3.0600 | 2.7300 | 2.9500 | +7.273% | 332,447 | +21.017% |
| 2026-03-09 | 2.7300 | 2.9500 | 2.5758 | 2.7500 | +0.733% | 365,784 | +29.818% |
| 2026-03-06 | 2.4900 | 2.7400 | 2.4104 | 2.7300 | +9.200% | 453,922 | +30.769% |
| 2026-03-05 | 2.4500 | 2.6418 | 2.4500 | 2.5000 | +0.806% | 347,901 | +42.800% |
| 2026-03-04 | 2.3600 | 2.5300 | 2.3100 | 2.4800 | +9.251% | 375,596 | +43.952% |
| 2026-03-03 | 2.1800 | 2.2800 | 2.0700 | 2.2700 | +0.889% | 366,127 | +57.269% |
| 2026-03-02 | 1.9000 | 2.2600 | 1.8840 | 2.2500 | +15.979% | 748,884 | +58.667% |
| 2026-02-27 | 1.9400 | 1.9850 | 1.8850 | 1.9400 | -2.513% | 113,757 | +84.021% |
| 2026-02-26 | 2.0100 | 2.0700 | 1.8900 | 1.9900 | +1.015% | 181,170 | +79.397% |
| 2026-02-25 | 1.8400 | 2.0800 | 1.8000 | 1.9700 | +8.242% | 354,042 | +81.218% |
| 2026-02-24 | 1.7800 | 1.8300 | 1.7500 | 1.8200 | +0.552% | 196,357 | +96.154% |
| 2026-02-23 | 1.8300 | 1.8700 | 1.7900 | 1.8100 | -3.209% | 377,281 | +97.238% |
| 2026-02-20 | 1.9000 | 1.9600 | 1.8300 | 1.8700 | -4.103% | 373,801 | +90.909% |
| 2026-02-19 | 1.8300 | 1.9800 | 1.7900 | 1.9500 | +4.839% | 311,273 | +83.077% |
| 2026-02-18 | 1.9100 | 1.9900 | 1.8500 | 1.8600 | -3.627% | 318,059 | +91.935% |
| 2026-02-17 | 2.0600 | 2.0850 | 1.9100 | 1.9300 | -8.095% | 305,130 | +84.974% |
| 2026-02-13 | 1.9400 | 2.1000 | 1.9400 | 2.1000 | +9.948% | 525,509 | +70.000% |
| 2026-02-12 | 1.8400 | 1.9500 | 1.7800 | 1.9100 | +3.243% | 354,417 | +86.911% |
| 2026-02-11 | 1.9300 | 1.9300 | 1.7900 | 1.8500 | -3.646% | 304,261 | +92.973% |
| 2026-02-10 | 1.9900 | 2.1100 | 1.8650 | 1.9200 | -4.950% | 424,209 | +85.938% |
| 2026-02-09 | 1.9300 | 2.0400 | 1.8600 | 2.0200 | +3.061% | 242,927 | +76.733% |
| 2026-02-06 | 1.8400 | 2.0550 | 1.8300 | 1.9600 | +8.889% | 621,155 | +82.143% |
| 2026-02-05 | 1.8700 | 2.0300 | 1.7750 | 1.8000 | -6.977% | 494,468 | +98.333% |
| 2026-02-04 | 2.0300 | 2.0400 | 1.8800 | 1.9350 | -6.522% | 476,154 | +84.496% |
| 2026-02-03 | 2.2000 | 2.2091 | 1.9300 | 2.0700 | -4.167% | 1,048,648 | +72.464% |
| 2026-02-02 | 2.5900 | 2.6000 | 2.1600 | 2.1600 | -17.241% | 459,170 | +65.278% |
| 2026-01-30 | 2.5400 | 2.6999 | 2.4700 | 2.6100 | +0.385% | 535,111 | +36.782% |
| 2026-01-29 | 2.5300 | 2.6373 | 2.4200 | 2.6000 | +0.386% | 387,431 | +37.308% |
| 2026-01-28 | 2.6450 | 2.7100 | 2.5300 | 2.5900 | -0.385% | 291,979 | +37.838% |
| 2026-01-27 | 2.6500 | 2.6500 | 2.4800 | 2.6000 | -1.887% | 280,177 | +37.308% |
| 2026-01-26 | 2.5500 | 2.6780 | 2.4200 | 2.6500 | +2.713% | 287,746 | +34.717% |
| 2026-01-23 | 2.6600 | 2.7300 | 2.5300 | 2.5800 | -2.642% | 252,124 | +38.372% |
| 2026-01-22 | 2.8200 | 2.8500 | 2.6400 | 2.6500 | -4.332% | 226,111 | +34.717% |
| 2026-01-21 | 2.6100 | 2.8000 | 2.5600 | 2.7700 | +7.364% | 286,581 | +28.881% |
| 2026-01-20 | 2.8000 | 2.8001 | 2.5600 | 2.5800 | -10.105% | 398,414 | +38.372% |
| 2026-01-16 | 2.9400 | 2.9900 | 2.8400 | 2.8700 | -2.712% | 519,199 | +24.390% |
| 2026-01-15 | 2.9600 | 3.1300 | 2.8500 | 2.9500 | +0.340% | 732,450 | +21.017% |
| 2026-01-14 | 2.8700 | 3.1600 | 2.8600 | 2.9400 | +0.341% | 445,148 | +21.429% |
| 2026-01-13 | 2.9000 | 2.9817 | 2.7600 | 2.9300 | 0.000% | 354,631 | +21.843% |
| 2026-01-12 | 2.9600 | 2.9600 | 2.7700 | 2.9300 | -2.333% | 1,011,657 | +21.843% |
| 2026-01-09 | 3.0800 | 3.0800 | 2.8600 | 3.0000 | -0.332% | 726,861 | +19.000% |
| 2026-01-08 | 2.9200 | 3.0300 | 2.8100 | 3.0100 | +0.333% | 486,269 | +18.605% |
| 2026-01-07 | 2.7700 | 3.1800 | 2.6600 | 3.0000 | +11.524% | 853,448 | +19.000% |
| 2026-01-06 | 2.6000 | 2.7550 | 2.5200 | 2.6900 | +5.490% | 698,651 | +32.714% |
| 2026-01-05 | 2.5500 | 2.7548 | 2.4300 | 2.5500 | +5.809% | 795,031 | +40.000% |
| 2026-01-02 | 2.0100 | 2.4790 | 2.0100 | 2.4100 | +21.106% | 959,395 | +48.133% |
| 2025-12-31 | 2.0200 | 2.0350 | 1.8750 | 1.9900 | -1.485% | 997,790 | +79.397% |
| 2025-12-30 | 2.1700 | 2.1700 | 1.9900 | 2.0200 | -6.912% | 928,342 | +76.733% |
| 2025-12-29 | 2.1900 | 2.2200 | 2.1000 | 2.1700 | -0.913% | 627,472 | +64.516% |
| 2025-12-26 | 2.2100 | 2.2900 | 2.1450 | 2.1900 | -0.905% | 470,124 | +63.014% |
| 2025-12-24 | 2.1600 | 2.2200 | 2.1100 | 2.2100 | +0.913% | 303,710 | +61.538% |
| 2025-12-23 | 2.2800 | 2.2800 | 2.1500 | 2.1900 | -5.195% | 674,593 | +63.014% |
| 2025-12-22 | 2.4300 | 2.4500 | 2.2800 | 2.3100 | -4.938% | 441,220 | +54.545% |
| 2025-12-19 | 2.4100 | 2.4900 | 2.3800 | 2.4300 | +0.413% | 520,279 | +46.914% |
| 2025-12-18 | 2.4700 | 2.5600 | 2.4200 | 2.4200 | -0.820% | 246,593 | +47.521% |
| 2025-12-17 | 2.5700 | 2.5900 | 2.4300 | 2.4400 | -4.688% | 384,256 | +46.311% |
| 2025-12-16 | 2.5500 | 2.6177 | 2.4750 | 2.5600 | -0.389% | 461,207 | +39.453% |
| 2025-12-15 | 2.7000 | 2.7199 | 2.5300 | 2.5700 | -3.925% | 401,325 | +38.911% |
| 2025-12-12 | 2.9700 | 2.9700 | 2.4800 | 2.6750 | -8.076% | 702,500 | +33.458% |
| 2025-12-11 | 3.1300 | 3.1300 | 2.7600 | 2.9100 | -7.325% | 826,518 | +22.680% |
| 2025-12-10 | 3.1800 | 3.2450 | 3.0600 | 3.1400 | -1.258% | 442,505 | +13.694% |
| 2025-12-09 | 2.9400 | 3.2200 | 2.8700 | 3.1800 | +7.432% | 402,134 | +12.264% |
| 2025-12-08 | 3.1000 | 3.1800 | 2.8500 | 2.9600 | -3.268% | 440,197 | +20.608% |
| 2025-12-05 | 3.5600 | 3.5600 | 3.0100 | 3.0600 | -14.525% | 459,099 | +16.667% |
| 2025-12-04 | 3.4700 | 3.6774 | 3.4200 | 3.5800 | +2.874% | 604,631 | -0.279% |
| 2025-12-03 | 2.9200 | 3.5050 | 2.9200 | 3.4800 | +15.423% | 710,204 | +2.586% |
| 2025-12-02 | 3.0700 | 3.1055 | 2.9700 | 3.0150 | -0.985% | 709,689 | +18.408% |
| 2025-12-01 | 3.2100 | 3.2500 | 3.0400 | 3.0450 | -10.704% | 582,132 | +17.241% |
| 2025-11-28 | 3.1700 | 3.5300 | 3.1100 | 3.4100 | +8.599% | 571,445 | +4.692% |
| 2025-11-26 | 2.9100 | 3.1899 | 2.9000 | 3.1400 | +9.599% | 798,866 | +13.694% |
| 2025-11-25 | 3.0500 | 3.1600 | 2.7300 | 2.8650 | -6.066% | 1,092,628 | +24.607% |
| 2025-11-24 | 2.8100 | 3.1200 | 2.8100 | 3.0500 | +5.903% | 701,278 | +17.049% |
| 2025-11-21 | 2.7400 | 3.0300 | 2.7400 | 2.8800 | -1.706% | 1,489,682 | +23.958% |
| 2025-11-20 | 2.8900 | 3.1200 | 2.8800 | 2.9300 | +2.448% | 733,819 | +21.843% |
| 2025-11-19 | 3.0900 | 3.2500 | 2.8000 | 2.8600 | -7.143% | 1,035,284 | +24.825% |
| 2025-11-18 | 3.0200 | 3.1800 | 2.9100 | 3.0800 | -2.532% | 872,549 | +15.909% |
| 2025-11-17 | 3.2300 | 3.3550 | 3.1245 | 3.1600 | -4.532% | 554,147 | +12.975% |
| 2025-11-14 | 3.3400 | 3.5650 | 3.3000 | 3.3100 | -5.158% | 489,740 | +7.855% |
| 2025-11-13 | 3.6500 | 4.2200 | 3.4700 | 3.4900 | -3.056% | 939,180 | +2.292% |
| 2025-11-12 | 3.2400 | 3.7900 | 3.2050 | 3.6000 | +14.286% | 856,811 | -0.833% |
| 2025-11-11 | 3.2000 | 3.2500 | 3.0950 | 3.1500 | -2.174% | 291,793 | +13.333% |
| 2025-11-10 | 3.4200 | 3.4500 | 3.2200 | 3.2200 | -2.424% | 290,617 | +10.870% |
| 2025-11-07 | 3.1200 | 3.3100 | 3.0100 | 3.3000 | +4.430% | 556,060 | +8.182% |
| 2025-11-06 | 3.4500 | 3.4500 | 3.1500 | 3.1600 | -8.934% | 435,805 | +12.975% |
| 2025-11-05 | 3.4900 | 3.4900 | 3.2100 | 3.4700 | +0.289% | 426,624 | +2.882% |
| 2025-11-04 | 4.2900 | 4.2900 | 3.0500 | 3.4600 | -16.425% | 1,375,642 | +3.179% |
| 2025-11-03 | 4.3100 | 4.3200 | 3.9200 | 4.1400 | -3.944% | 429,426 | -13.768% |
| 2025-10-31 | 4.2400 | 4.3300 | 4.2000 | 4.3100 | +2.619% | 264,215 | -17.169% |
| 2025-10-30 | 4.4000 | 4.4000 | 4.0450 | 4.2000 | -1.869% | 440,170 | -15.000% |
| 2025-10-29 | 4.1100 | 4.3728 | 3.8850 | 4.2800 | +2.885% | 538,995 | -16.589% |
| 2025-10-28 | 4.0700 | 4.1800 | 3.9600 | 4.1600 | +1.711% | 384,736 | -14.183% |
| 2025-10-27 | 3.9400 | 4.1800 | 3.9000 | 4.0900 | +3.544% | 384,938 | -12.714% |
| 2025-10-24 | 3.8200 | 3.9800 | 3.5600 | 3.9500 | +4.222% | 875,025 | -9.620% |
| 2025-10-23 | 3.7900 | 3.8400 | 3.5700 | 3.7900 | +4.986% | 625,175 | -5.805% |
| 2025-10-22 | 3.9100 | 4.0600 | 3.4600 | 3.6100 | -9.750% | 1,121,176 | -1.108% |
| 2025-10-21 | 4.1300 | 4.1600 | 3.9400 | 4.0000 | -3.614% | 480,611 | -10.750% |
| 2025-10-20 | 3.8600 | 4.2250 | 3.8000 | 4.1500 | +12.466% | 576,477 | -13.976% |
| 2025-10-17 | 3.9100 | 4.0400 | 3.6700 | 3.6900 | -7.980% | 1,015,086 | -3.252% |
| 2025-10-16 | 4.2400 | 4.3800 | 3.9100 | 4.0100 | -3.837% | 780,129 | -10.973% |
| 2025-10-15 | 4.3000 | 4.4170 | 4.1300 | 4.1700 | -2.570% | 901,900 | -14.388% |
| 2025-10-14 | 4.5200 | 4.6400 | 4.2500 | 4.2800 | -9.322% | 766,840 | -16.589% |
| 2025-10-13 | 5.3700 | 5.4200 | 4.4050 | 4.7200 | -15.108% | 1,399,457 | -24.364% |
| 2025-10-10 | 6.0700 | 6.3200 | 5.4200 | 5.5600 | -8.852% | 777,928 | -35.791% |
| 2025-10-09 | 6.3300 | 6.3300 | 5.9500 | 6.1000 | -3.633% | 727,205 | -41.475% |
| 2025-10-08 | 6.4300 | 6.4682 | 6.1200 | 6.3300 | -0.706% | 803,851 | -43.602% |
| 2025-10-07 | 7.0300 | 7.0478 | 6.2950 | 6.3750 | -9.058% | 1,443,572 | -44.000% |
| 2025-10-06 | 6.9600 | 7.1400 | 6.7400 | 7.0100 | +2.038% | 844,077 | -49.073% |
| 2025-10-03 | 7.0800 | 7.1200 | 6.7700 | 6.8700 | -2.966% | 422,750 | -48.035% |
| 2025-10-02 | 6.9000 | 7.0900 | 6.7000 | 7.0800 | +3.812% | 570,694 | -49.576% |
| 2025-10-01 | 7.0800 | 7.2900 | 6.5500 | 6.8200 | -3.125% | 1,064,129 | -47.654% |
| 2025-09-30 | 7.3000 | 7.5100 | 6.9200 | 7.0400 | +2.029% | 1,110,783 | -49.290% |
| 2025-09-29 | 6.8650 | 7.5000 | 6.7600 | 6.9000 | -0.576% | 1,176,419 | -48.261% |
| 2025-09-26 | 6.9100 | 7.0250 | 6.6104 | 6.9400 | -0.430% | 723,458 | -48.559% |
| 2025-09-25 | 6.9300 | 7.1600 | 6.8500 | 6.9700 | -1.275% | 559,810 | -48.780% |
| 2025-09-24 | 6.9300 | 7.3450 | 6.9300 | 7.0600 | +1.291% | 649,417 | -49.433% |
| 2025-09-23 | 6.9000 | 7.6900 | 6.9000 | 6.9700 | -1.693% | 951,549 | -48.780% |
| 2025-09-22 | 6.6600 | 7.3200 | 6.5000 | 7.0900 | +4.265% | 922,617 | -49.647% |
| 2025-09-19 | 6.9800 | 6.9900 | 6.5500 | 6.8000 | -0.730% | 5,149,720 | -47.500% |
| 2025-09-18 | 7.0900 | 7.2600 | 6.6900 | 6.8500 | -3.385% | 913,482 | -47.883% |
| 2025-09-17 | 7.2800 | 7.6500 | 6.9600 | 7.0900 | -3.537% | 859,537 | -49.647% |
| 2025-09-16 | 7.2500 | 8.2500 | 7.0600 | 7.3500 | +4.255% | 1,213,448 | -51.429% |
| 2025-09-15 | 7.3600 | 7.4820 | 6.9200 | 7.0500 | -2.624% | 570,104 | -49.362% |
| 2025-09-12 | 8.3300 | 8.3600 | 7.1700 | 7.2400 | -9.273% | 1,354,518 | -50.691% |
| 2025-09-11 | 8.4200 | 8.4200 | 7.8500 | 7.9800 | -3.390% | 754,579 | -55.263% |
| 2025-09-10 | 8.2000 | 8.5900 | 8.0000 | 8.2600 | +1.102% | 788,210 | -56.780% |
| 2025-09-09 | 8.7100 | 8.8400 | 8.0100 | 8.1700 | -6.575% | 546,823 | -56.304% |
| 2025-09-08 | 9.0500 | 9.0500 | 8.5500 | 8.7450 | -18.347% | 1,661,035 | -59.177% |
| 2025-09-05 | 11.0500 | 11.3600 | 10.3921 | 10.7100 | -1.290% | 281,512 | -66.667% |
| 2025-09-04 | 11.3000 | 11.5000 | 9.5818 | 10.8500 | -9.357% | 402,692 | -67.097% |
| 2025-09-03 | 12.6000 | 13.4400 | 11.6200 | 11.9700 | -3.155% | 258,098 | -70.175% |
| 2025-09-02 | 12.8400 | 13.8961 | 12.3008 | 12.3600 | 0.000% | 138,664 | -71.117% |