YMAT
J-Star Holding Co., Ltd. Class A
stockNASDAQ
At CloseOct 30, 2026 4:58:30 PM EDT
1.76USD-18.519%(-0.40)595,893
Pre-marketOct 30, 2026 10:27:19 AM EDT
2.15USD-0.463%(-0.01)
YMAT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.1300 | 2.2099 | 1.6800 | 1.7000 | -25.110% | 634,719 | 0.000% | |
| 2026-10-29 | 2.2000 | 2.2700 | 2.1100 | 2.2700 | +3.182% | 431,761 | -25.110% | |
| 2026-10-28 | 2.3300 | 2.3499 | 2.1300 | 2.2000 | +3.774% | 1,120,710 | -22.727% | |
| 2026-10-27 | 2.3200 | 2.3200 | 2.1000 | 2.1200 | -9.402% | 696,173 | -19.811% | |
| 2026-10-26 | 2.3000 | 2.3800 | 2.0500 | 2.3400 | +14.146% | 6,181,298 | -27.350% | |
| 2026-10-23 | 2.5400 | 3.5600 | 1.9700 | 2.0500 | +6.771% | 47,059,475 | -17.073% | |
| 2026-10-22 | 2.2500 | 2.3000 | 1.9200 | 1.9200 | -15.044% | 398,706 | -11.458% | |
| 2026-10-21 | 2.4700 | 2.7400 | 2.2000 | 2.2600 | +12.438% | 10,908,929 | -24.779% | |
| 2026-10-20 | 1.8000 | 2.1000 | 1.6400 | 2.0100 | +9.836% | 11,693,138 | -15.423% | |
| 2026-10-19 | 2.5500 | 2.6800 | 1.7200 | 1.8300 | +39.695% | 66,688,380 | -7.104% | |
| 2026-10-16 | 1.4600 | 1.5475 | 1.2800 | 1.3100 | -13.245% | 134,651 | +29.771% | |
| 2026-10-15 | 1.4000 | 1.6800 | 1.4000 | 1.5100 | -4.430% | 126,483 | +12.583% | |
| 2026-10-14 | 1.8700 | 2.0000 | 1.5600 | 1.5800 | -15.508% | 422,414 | +7.595% | |
| 2026-10-13 | 2.5600 | 3.3400 | 1.7100 | 1.8700 | -35.739% | 3,748,228 | -9.091% | |
| 2026-10-12 | 2.6100 | 4.4900 | 1.9500 | 2.9100 | +125.581% | 85,404,353 | -41.581% | |
| 2026-10-09 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | -0.769% | 30,956,172 | +31.783% | |
| 2026-10-08 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | -0.763% | 32,530 | +30.769% | |
| 2026-10-07 | 1.3900 | 1.3900 | 1.2800 | 1.3100 | -3.676% | 38,050 | +29.771% | |
| 2026-10-06 | 1.4000 | 1.4150 | 1.3150 | 1.3600 | -0.073% | 48,958 | +25.000% | |
| 2026-10-05 | 1.4200 | 1.4300 | 1.3501 | 1.3610 | -5.813% | 42,256 | +24.908% | |
| 2026-10-02 | 1.4595 | 1.4700 | 1.4200 | 1.4450 | -2.365% | 44,831 | +17.647% | |
| 2026-10-01 | 1.4502 | 1.5500 | 1.4469 | 1.4800 | +4.965% | 44,214 | +14.865% | |
| 2026-09-30 | 1.4900 | 1.5300 | 1.4100 | 1.4100 | -6.000% | 61,991 | +20.567% | |
| 2026-09-29 | 1.6400 | 1.6993 | 1.5000 | 1.5000 | -4.459% | 163,121 | +13.333% | |
| 2026-09-28 | 1.6000 | 1.7000 | 1.5596 | 1.5700 | +0.641% | 276,466 | +8.280% | |
| 2026-09-25 | 1.5750 | 1.7000 | 1.4855 | 1.5600 | +9.091% | 925,118 | +8.974% | |
| 2026-09-24 | 1.4600 | 2.1200 | 1.3800 | 1.4300 | +11.719% | 33,598,355 | +18.881% | |
| 2026-09-23 | 1.3500 | 2.0000 | 1.1505 | 1.2800 | -3.030% | 4,498,063 | +32.812% | |
| 2026-09-22 | 1.4400 | 1.4400 | 1.3200 | 1.3200 | -4.348% | 21,499 | +28.788% | |
| 2026-09-21 | 1.3600 | 1.4951 | 1.3532 | 1.3800 | +1.471% | 21,702 | +23.188% | |
| 2026-09-18 | 1.4600 | 1.4600 | 1.2900 | 1.3600 | -6.849% | 65,648 | +25.000% | |
| 2026-09-17 | 1.4900 | 1.5950 | 1.3629 | 1.4600 | +5.797% | 100,867 | +16.438% | |
| 2026-09-16 | 1.6000 | 1.7600 | 1.3800 | 1.3800 | -16.867% | 48,091 | +23.188% | |
| 2026-09-15 | 1.9800 | 2.0200 | 1.4561 | 1.6600 | -17.822% | 220,303 | +2.410% | |
| 2026-09-14 | 2.0525 | 2.1400 | 1.9600 | 2.0200 | -2.415% | 82,306 | -15.842% | |
| 2026-09-11 | 2.1000 | 2.3103 | 2.0317 | 2.0700 | -0.957% | 223,213 | -17.874% | |
| 2026-09-10 | 2.1800 | 2.3400 | 2.0100 | 2.0900 | -7.930% | 781,419 | -18.660% | |
| 2026-09-09 | 1.8800 | 2.3000 | 1.7500 | 2.2700 | +71.321% | 36,175,744 | -25.110% | |
| 2026-09-08 | 1.7200 | 1.7700 | 0.8500 | 1.3250 | -21.598% | 120,631 | +28.302% | |
| 2026-09-04 | 1.8100 | 1.8574 | 1.3800 | 1.6900 | -7.397% | 39,673 | +0.592% | |
| 2026-09-03 | 1.8600 | 1.8750 | 1.7501 | 1.8250 | -3.947% | 10,315 | -6.849% | |
| 2026-09-02 | 1.8700 | 1.9000 | 1.6501 | 1.9000 | +0.796% | 9,707 | -10.526% | |
| 2026-09-01 | 1.8800 | 1.9200 | 1.8500 | 1.8850 | +1.837% | 25,688 | -9.814% | |
| 2026-08-31 | 1.9400 | 1.9490 | 1.8100 | 1.8510 | -1.453% | 10,296 | -8.158% | |
| 2026-08-28 | 1.8800 | 1.9000 | 1.8400 | 1.8783 | -1.402% | 13,234 | -9.493% | |
| 2026-08-27 | 1.8700 | 1.9500 | 1.8005 | 1.9050 | +2.419% | 21,018 | -10.761% | |
| 2026-08-26 | 1.9100 | 1.9100 | 1.8001 | 1.8600 | -6.533% | 13,196 | -8.602% | |
| 2026-08-25 | 1.8500 | 1.9900 | 1.8001 | 1.9900 | +7.568% | 18,429 | -14.573% | |
| 2026-08-24 | 1.8993 | 1.8999 | 1.8200 | 1.8500 | +2.778% | 9,683 | -8.108% | |
| 2026-08-21 | 1.9800 | 1.9800 | 1.8000 | 1.8000 | -3.743% | 12,247 | -5.556% | |
| 2026-08-20 | 1.9100 | 1.9100 | 1.8300 | 1.8700 | +2.747% | 6,918 | -9.091% | |
| 2026-08-19 | 1.9800 | 1.9800 | 1.7600 | 1.8200 | -4.712% | 17,202 | -6.593% | |
| 2026-08-18 | 1.9150 | 1.9400 | 1.7100 | 1.9100 | -2.051% | 18,097 | -10.995% | |
| 2026-08-17 | 1.9600 | 2.0900 | 1.9300 | 1.9500 | -1.515% | 20,273 | -12.821% | |
| 2026-08-14 | 2.0400 | 2.1000 | 1.9800 | 1.9800 | -1.493% | 24,060 | -14.141% | |
| 2026-08-13 | 2.0072 | 2.0100 | 1.9900 | 2.0100 | +2.551% | 12,495 | -15.423% | |
| 2026-08-12 | 2.0400 | 2.0400 | 1.8900 | 1.9600 | -0.759% | 27,840 | -13.265% | |
| 2026-08-11 | 2.0000 | 2.1000 | 1.9200 | 1.9750 | +2.865% | 40,386 | -13.924% | |
| 2026-08-10 | 1.9599 | 2.0199 | 1.9200 | 1.9200 | 0.000% | 15,254 | -11.458% | |
| 2026-08-07 | 2.0200 | 2.0200 | 1.8700 | 1.9200 | -5.419% | 26,855 | -11.458% | |
| 2026-08-06 | 2.0900 | 2.0900 | 1.9300 | 2.0300 | -2.871% | 53,493 | -16.256% | |
| 2026-08-05 | 2.0500 | 2.1000 | 1.9116 | 2.0900 | +2.451% | 33,260 | -18.660% | |
| 2026-08-04 | 1.9000 | 2.2338 | 1.8348 | 2.0400 | +6.250% | 40,130 | -16.667% | |
| 2026-08-03 | 1.8300 | 1.9488 | 1.7800 | 1.9200 | +2.128% | 40,012 | -11.458% | |
| 2026-07-31 | 1.7500 | 2.1500 | 1.7500 | 1.8800 | +5.618% | 534,215 | -9.574% | |
| 2026-07-30 | 1.8300 | 1.8441 | 1.6100 | 1.7800 | +2.890% | 42,910 | -4.494% | |
| 2026-07-29 | 1.6400 | 1.7800 | 1.5900 | 1.7300 | +2.065% | 501,535 | -1.734% | |
| 2026-07-28 | 1.7700 | 1.8100 | 1.4200 | 1.6950 | -5.833% | 41,040 | +0.295% | |
| 2026-07-27 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | -1.099% | 41,711 | -5.556% | |
| 2026-07-24 | 1.9300 | 2.0000 | 1.7700 | 1.8200 | -6.667% | 46,387 | -6.593% | |
| 2026-07-23 | 2.0900 | 2.0950 | 1.9300 | 1.9500 | -6.699% | 37,160 | -12.821% | |
| 2026-07-22 | 2.2600 | 2.3200 | 2.0800 | 2.0900 | -9.130% | 96,949 | -18.660% | |
| 2026-07-21 | 2.3800 | 2.4000 | 2.2700 | 2.3000 | -1.709% | 52,381 | -26.087% | |
| 2026-07-20 | 2.3800 | 2.4100 | 2.2000 | 2.3400 | -4.098% | 75,316 | -27.350% | |
| 2026-07-17 | 2.3400 | 2.4499 | 2.1700 | 2.4400 | -0.408% | 55,460 | -30.328% | |
| 2026-07-16 | 2.3200 | 2.4900 | 2.1000 | 2.4500 | +6.987% | 123,088 | -30.612% | |
| 2026-07-15 | 1.9500 | 2.6500 | 1.9469 | 2.2900 | +13.930% | 702,235 | -25.764% | |
| 2026-07-14 | 1.9900 | 2.1910 | 1.9800 | 2.0100 | -1.951% | 67,539 | -15.423% | |
| 2026-07-13 | 2.1700 | 2.2790 | 1.9600 | 2.0500 | -15.984% | 131,430 | -17.073% | |
| 2026-07-10 | 2.1800 | 2.9400 | 1.9500 | 2.4400 | +28.421% | 4,725,146 | -30.328% | 1-for-5 split |
| 2026-07-09 | 2.3770 | 2.3770 | 1.7415 | 1.9000 | -20.932% | 180,873 | -10.526% | |
| 2026-07-08 | 2.3960 | 2.6215 | 2.2575 | 2.4030 | -11.557% | 125,329 | -29.255% | |
| 2026-07-07 | 2.6665 | 2.9450 | 2.5760 | 2.7170 | +2.490% | 2,056,646 | -37.431% | |
| 2026-07-06 | 2.5360 | 2.7430 | 2.5150 | 2.6510 | +5.807% | 353,451 | -35.873% | |
| 2026-07-02 | 2.7000 | 2.7950 | 2.5040 | 2.5055 | -10.358% | 599,527 | -32.149% | |
| 2026-07-01 | 2.6840 | 3.1000 | 2.6840 | 2.7950 | +4.682% | 61,632 | -39.177% | |
| 2026-06-30 | 3.0115 | 3.0115 | 2.6500 | 2.6700 | -10.777% | 63,118 | -36.330% | |
| 2026-06-29 | 3.1550 | 3.2000 | 2.9000 | 2.9925 | -5.271% | 50,706 | -43.191% | |
| 2026-06-26 | 3.0350 | 3.4750 | 3.0350 | 3.1590 | -3.039% | 133,484 | -46.186% | |
| 2026-06-25 | 3.0340 | 3.6370 | 2.9255 | 3.2580 | +4.928% | 296,234 | -47.821% | |
| 2026-06-24 | 2.9500 | 3.1460 | 2.8785 | 3.1050 | -9.343% | 144,019 | -45.250% | |
| 2026-06-23 | 3.1650 | 3.5000 | 3.0280 | 3.4250 | +20.302% | 3,846,294 | -50.365% | |
| 2026-06-22 | 3.1650 | 3.1650 | 2.6875 | 2.8470 | -8.117% | 131,789 | -40.288% | |
| 2026-06-18 | 3.1100 | 3.4245 | 2.9000 | 3.0985 | -17.373% | 478,884 | -45.135% | |
| 2026-06-17 | 3.1955 | 4.9125 | 2.7350 | 3.7500 | +94.301% | 34,375,612 | -54.667% | |
| 2026-06-16 | 2.4000 | 2.4500 | 1.8575 | 1.9300 | -37.256% | 212,909 | -11.917% | |
| 2026-06-15 | 3.1650 | 3.2410 | 2.8500 | 3.0760 | +2.756% | 89,764 | -44.733% | |
| 2026-06-12 | 3.4710 | 3.4710 | 2.8165 | 2.9935 | -16.847% | 136,421 | -43.210% | |
| 2026-06-11 | 3.4415 | 3.7500 | 3.4415 | 3.6000 | +2.857% | 60,338 | -52.778% | |
| 2026-06-10 | 3.7485 | 3.8000 | 3.4000 | 3.5000 | -7.260% | 77,019 | -51.429% | |
| 2026-06-09 | 4.0650 | 4.2390 | 3.4000 | 3.7740 | -1.847% | 176,257 | -54.955% | |
| 2026-06-08 | 4.0810 | 4.1500 | 3.5500 | 3.8450 | -7.349% | 452,397 | -55.787% | |
| 2026-06-05 | 4.8820 | 4.9500 | 3.5000 | 4.1500 | -16.934% | 266,418 | -59.036% | |
| 2026-06-04 | 5.6000 | 5.8500 | 4.6005 | 4.9960 | -19.419% | 529,826 | -65.973% | |
| 2026-06-03 | 5.8000 | 7.3500 | 4.9005 | 6.2000 | +36.264% | 6,675,295 | -72.581% | |
| 2026-06-02 | 4.6210 | 4.9750 | 4.5000 | 4.5500 | -8.044% | 2,489,717 | -62.637% | |
| 2026-06-01 | 4.9740 | 5.8000 | 4.7500 | 4.9480 | -27.766% | 367,760 | -65.643% | |
| 2026-05-29 | 5.0000 | 13.0000 | 5.0000 | 6.8500 | +34.314% | 4,043,829 | -75.182% | |
| 2026-05-28 | 5.9000 | 5.9000 | 5.1000 | 5.1000 | -9.735% | 140,077 | -66.667% | |
| 2026-05-27 | 5.6000 | 6.3000 | 4.3290 | 5.6500 | -18.116% | 950,075 | -69.912% | |
| 2026-05-26 | 7.4500 | 8.3000 | 6.1000 | 6.9000 | +203.163% | 24,103,470 | -75.362% | |
| 2026-05-22 | 2.2450 | 2.4400 | 2.1440 | 2.2760 | -7.555% | 48,659 | -25.308% | |
| 2026-05-21 | 3.0000 | 3.1995 | 2.2500 | 2.4620 | -22.224% | 141,319 | -30.950% | |
| 2026-05-20 | 3.4960 | 3.6250 | 3.1000 | 3.1655 | -8.246% | 149,209 | -46.296% | |
| 2026-05-19 | 7.1500 | 8.0000 | 3.1500 | 3.4500 | -51.064% | 730,058 | -50.725% | |
| 2026-05-18 | 7.3000 | 9.4000 | 7.0030 | 7.0500 | -11.875% | 311,712 | -75.887% | |
| 2026-05-15 | 11.1500 | 11.7000 | 7.2000 | 8.0000 | -14.439% | 957,094 | -78.750% | |
| 2026-05-14 | 4.1060 | 11.0500 | 3.8605 | 9.3500 | +118.867% | 5,723,057 | -81.818% | |
| 2026-05-13 | 2.5950 | 5.0000 | 2.4895 | 4.2720 | +66.161% | 5,313,688 | -60.206% | |
| 2026-05-12 | 2.9150 | 3.0005 | 2.5000 | 2.5710 | -23.822% | 947,867 | -33.878% | |
| 2026-05-11 | 2.5350 | 3.4110 | 2.2000 | 3.3750 | +33.162% | 4,327,922 | -49.630% | |
| 2026-05-08 | 1.1790 | 4.8995 | 1.1790 | 2.5345 | +110.769% | 62,842,348 | -32.926% | |
| 2026-05-07 | 1.2675 | 1.3500 | 1.2000 | 1.2025 | -10.595% | 21,602 | +41.372% | |
| 2026-05-06 | 1.2555 | 1.3630 | 1.2060 | 1.3450 | -1.176% | 35,989 | +26.394% | |
| 2026-05-05 | 1.2240 | 1.8290 | 1.1935 | 1.3610 | +12.479% | 976,875 | +24.908% | |
| 2026-05-04 | 1.3400 | 1.3400 | 1.1820 | 1.2100 | -8.679% | 15,669 | +40.496% | |
| 2026-05-01 | 1.2500 | 1.3465 | 1.1890 | 1.3250 | +6.255% | 24,704 | +28.302% | |
| 2026-04-30 | 1.2360 | 1.2815 | 1.2250 | 1.2470 | -2.196% | 3,587 | +36.327% | |
| 2026-04-29 | 1.2750 | 1.3305 | 1.2750 | 1.2750 | -2.036% | 3,218 | +33.333% | |
| 2026-04-28 | 1.2485 | 1.3745 | 1.2485 | 1.3015 | +3.253% | 3,229 | +30.619% | |
| 2026-04-27 | 1.2505 | 1.2810 | 1.2430 | 1.2605 | -1.600% | 3,519 | +34.867% | |
| 2026-04-24 | 1.3700 | 1.3700 | 1.2500 | 1.2810 | -1.234% | 2,991 | +32.709% | |
| 2026-04-23 | 1.2365 | 1.3000 | 1.2250 | 1.2970 | +0.348% | 9,034 | +31.072% | |
| 2026-04-22 | 1.2100 | 1.3250 | 1.2100 | 1.2925 | +6.818% | 6,472 | +31.528% | |
| 2026-04-21 | 1.2080 | 1.3050 | 1.1750 | 1.2100 | -3.355% | 7,783 | +40.496% | |
| 2026-04-20 | 1.3175 | 1.3445 | 1.2470 | 1.2520 | -5.545% | 16,864 | +35.783% | |
| 2026-04-17 | 1.3645 | 1.3930 | 1.3240 | 1.3255 | -4.948% | 8,848 | +28.253% | |
| 2026-04-16 | 1.4250 | 1.5380 | 1.3520 | 1.3945 | -6.347% | 23,525 | +21.907% | |
| 2026-04-15 | 1.5520 | 1.6555 | 1.4025 | 1.4890 | -4.244% | 12,479 | +14.171% | |
| 2026-04-14 | 1.6270 | 1.7275 | 1.5550 | 1.5550 | -6.325% | 9,289 | +9.325% | |
| 2026-04-13 | 1.5450 | 1.7380 | 1.4705 | 1.6600 | +7.097% | 80,677 | +2.410% | |
| 2026-04-10 | 1.5130 | 1.7300 | 1.5025 | 1.5500 | -1.368% | 1,073 | +9.677% | |
| 2026-04-09 | 1.5400 | 1.7295 | 1.5400 | 1.5715 | -2.331% | 3,907 | +8.177% | |
| 2026-04-08 | 1.5000 | 1.6440 | 1.5000 | 1.6090 | +5.474% | 7,183 | +5.656% | |
| 2026-04-07 | 1.5550 | 1.6250 | 1.5025 | 1.5255 | -4.656% | 3,134 | +11.439% | |
| 2026-04-06 | 1.5910 | 1.6865 | 1.5505 | 1.6000 | -2.439% | 16,032 | +6.250% | |
| 2026-04-02 | 1.6390 | 1.6690 | 1.5455 | 1.6400 | +7.541% | 131,038 | +3.659% | |
| 2026-04-01 | 1.4000 | 1.6200 | 1.3900 | 1.5250 | +10.909% | 90,498 | +11.475% | |
| 2026-03-31 | 1.4100 | 1.4500 | 1.3750 | 1.3750 | -8.303% | 9,533 | +23.636% | |
| 2026-03-30 | 1.5500 | 1.6500 | 1.4505 | 1.4995 | -3.569% | 13,542 | +13.371% | |
| 2026-03-27 | 1.5510 | 1.6500 | 1.5500 | 1.5550 | -7.192% | 21,649 | +9.325% | |
| 2026-03-26 | 1.6500 | 1.7505 | 1.6485 | 1.6755 | -4.284% | 9,983 | +1.462% | |
| 2026-03-25 | 1.7615 | 1.8125 | 1.7050 | 1.7505 | +2.669% | 6,017 | -2.885% | |
| 2026-03-24 | 1.6450 | 1.7150 | 1.6450 | 1.7050 | +1.247% | 4,065 | -0.293% | |
| 2026-03-23 | 1.6005 | 1.9550 | 1.6000 | 1.6840 | +1.752% | 13,069 | +0.950% | |
| 2026-03-20 | 1.9050 | 1.9490 | 1.6250 | 1.6550 | -12.895% | 4,066 | +2.719% | |
| 2026-03-19 | 1.5755 | 1.9950 | 1.5755 | 1.9000 | +20.482% | 25,996 | -10.526% | |
| 2026-03-18 | 1.6830 | 1.7000 | 1.5765 | 1.5770 | -2.050% | 3,685 | +7.800% | |
| 2026-03-17 | 1.8000 | 1.8000 | 1.5760 | 1.6100 | +0.312% | 2,559 | +5.590% | |
| 2026-03-16 | 1.6100 | 1.8000 | 1.5650 | 1.6050 | -2.224% | 3,115 | +5.919% | |
| 2026-03-13 | 1.7065 | 1.8195 | 1.6055 | 1.6415 | -3.781% | 3,633 | +3.564% | |
| 2026-03-12 | 1.9960 | 1.9960 | 1.7000 | 1.7060 | -3.068% | 7,531 | -0.352% | |
| 2026-03-11 | 1.7550 | 1.7900 | 1.7500 | 1.7600 | -4.968% | 2,988 | -3.409% | |
| 2026-03-10 | 1.8275 | 1.9425 | 1.8275 | 1.8520 | +1.424% | 1,885 | -8.207% | |
| 2026-03-09 | 1.8000 | 1.9125 | 1.7515 | 1.8260 | +0.884% | 6,700 | -6.900% | |
| 2026-03-06 | 1.8065 | 1.8935 | 1.7520 | 1.8100 | -4.410% | 5,621 | -6.077% | |
| 2026-03-05 | 2.0175 | 2.0175 | 1.7575 | 1.8935 | -6.239% | 12,560 | -10.219% | |
| 2026-03-04 | 1.7540 | 2.0195 | 1.7300 | 2.0195 | +15.137% | 23,853 | -15.821% | |
| 2026-03-03 | 1.9350 | 1.9510 | 1.5015 | 1.7540 | -15.976% | 36,634 | -3.079% | |
| 2026-03-02 | 2.2500 | 2.2500 | 1.9500 | 2.0875 | -4.418% | 11,677 | -18.563% | |
| 2026-02-27 | 2.3875 | 2.3875 | 1.9515 | 2.1840 | -9.938% | 18,660 | -22.161% | |
| 2026-02-26 | 3.0500 | 3.0500 | 2.2665 | 2.4250 | -17.797% | 77,307 | -29.897% | |
| 2026-02-25 | 2.9500 | 2.9820 | 2.7775 | 2.9500 | -3.168% | 66,087 | -42.373% | |
| 2026-02-24 | 2.8000 | 3.0465 | 2.5315 | 3.0465 | +2.749% | 329,393 | -44.198% | |
| 2026-02-23 | 2.1000 | 3.5910 | 1.8920 | 2.9650 | +59.067% | 14,353,685 | -42.664% | |
| 2026-02-20 | 1.8555 | 1.9995 | 1.8555 | 1.8640 | -3.194% | 5,265 | -8.798% | |
| 2026-02-19 | 1.9155 | 1.9730 | 1.8700 | 1.9255 | +3.773% | 1,460 | -11.711% | |
| 2026-02-18 | 2.0010 | 2.0240 | 1.8505 | 1.8555 | -7.109% | 2,714 | -8.380% | |
| 2026-02-17 | 1.9905 | 2.1285 | 1.9905 | 1.9975 | -6.177% | 1,054 | -14.894% | |
| 2026-02-13 | 2.0005 | 2.1795 | 2.0005 | 2.1290 | -0.746% | 1,635 | -20.150% | |
| 2026-02-12 | 2.1470 | 2.1745 | 2.0000 | 2.1450 | +1.900% | 11,409 | -20.746% | |
| 2026-02-11 | 2.1500 | 2.2705 | 2.1005 | 2.1050 | -1.888% | 7,314 | -19.240% | |
| 2026-02-10 | 2.1790 | 2.1800 | 2.0255 | 2.1455 | +5.430% | 9,146 | -20.764% | |
| 2026-02-09 | 2.0270 | 2.2200 | 2.0265 | 2.0350 | +1.395% | 2,433 | -16.462% | |
| 2026-02-06 | 2.0530 | 2.1065 | 1.9130 | 2.0070 | -2.336% | 2,695 | -15.296% | |
| 2026-02-05 | 2.1500 | 2.2150 | 1.8075 | 2.0550 | -4.419% | 27,402 | -17.275% | |
| 2026-02-04 | 2.3560 | 2.3560 | 2.0065 | 2.1500 | -6.725% | 11,541 | -20.930% | |
| 2026-02-03 | 2.3010 | 2.5450 | 2.3000 | 2.3050 | -5.918% | 4,945 | -26.247% | |
| 2026-02-02 | 2.2200 | 2.6225 | 2.0725 | 2.4500 | +13.373% | 42,994 | -30.612% | |
| 2026-01-30 | 2.2050 | 2.3350 | 2.0000 | 2.1610 | -1.414% | 29,704 | -21.333% | |
| 2026-01-29 | 2.2250 | 2.2950 | 2.1010 | 2.1920 | -5.108% | 6,303 | -22.445% | |
| 2026-01-28 | 2.3000 | 2.3120 | 2.1895 | 2.3100 | +5.000% | 7,452 | -26.407% | |
| 2026-01-27 | 2.2400 | 2.5735 | 2.2000 | 2.2000 | +4.712% | 6,771 | -22.727% | |
| 2026-01-26 | 2.3500 | 2.5560 | 2.1010 | 2.1010 | -10.577% | 11,431 | -19.086% | |
| 2026-01-23 | 2.4800 | 2.5265 | 2.3495 | 2.3495 | -0.276% | 4,174 | -27.644% | |
| 2026-01-22 | 2.5750 | 2.6215 | 2.3420 | 2.3560 | -11.694% | 13,471 | -27.844% | |
| 2026-01-21 | 2.5630 | 2.6765 | 2.5075 | 2.6680 | +0.584% | 4,078 | -36.282% | |
| 2026-01-20 | 2.5950 | 2.7705 | 2.5850 | 2.6525 | -8.503% | 7,321 | -35.910% | |
| 2026-01-16 | 2.6750 | 2.8990 | 2.6560 | 2.8990 | +9.190% | 3,379 | -41.359% | |
| 2026-01-15 | 2.6940 | 2.8750 | 2.6010 | 2.6550 | +3.569% | 6,715 | -35.970% | |
| 2026-01-14 | 2.7550 | 2.7550 | 2.5600 | 2.5635 | -5.441% | 6,769 | -33.684% | |
| 2026-01-13 | 2.8500 | 2.8500 | 2.7040 | 2.7110 | -3.299% | 2,097 | -37.293% | |
| 2026-01-12 | 2.9105 | 2.9105 | 2.8000 | 2.8035 | -0.796% | 3,700 | -39.362% | |
| 2026-01-09 | 2.8030 | 2.9750 | 2.7500 | 2.8260 | -2.198% | 4,884 | -39.844% | |
| 2026-01-08 | 3.0500 | 3.0950 | 2.8250 | 2.8895 | -0.534% | 27,469 | -41.166% | |
| 2026-01-07 | 2.7500 | 3.1970 | 2.7500 | 2.9050 | +5.636% | 48,648 | -41.480% | |
| 2026-01-06 | 2.6275 | 2.7755 | 2.5005 | 2.7500 | +6.383% | 13,016 | -38.182% | |
| 2026-01-05 | 2.2530 | 2.9160 | 2.2530 | 2.5850 | +12.882% | 67,550 | -34.236% | |
| 2026-01-02 | 2.3260 | 2.4480 | 2.2550 | 2.2900 | -1.717% | 3,749 | -25.764% | |
| 2025-12-31 | 2.4440 | 2.6750 | 2.3300 | 2.3300 | -4.703% | 8,621 | -27.039% | |
| 2025-12-30 | 2.4000 | 2.5475 | 2.3500 | 2.4450 | +2.516% | 21,846 | -30.470% | |
| 2025-12-29 | 2.5500 | 2.6000 | 1.9935 | 2.3850 | -10.017% | 68,973 | -28.721% | |
| 2025-12-26 | 2.7775 | 2.8495 | 2.6480 | 2.6505 | -7.033% | 6,161 | -35.861% | |
| 2025-12-24 | 2.8115 | 2.9235 | 2.8115 | 2.8510 | -4.951% | 7,190 | -40.372% | |
| 2025-12-23 | 2.8920 | 2.9995 | 2.8000 | 2.9995 | +0.604% | 13,806 | -43.324% | |
| 2025-12-22 | 3.4005 | 3.4005 | 2.7510 | 2.9815 | -7.822% | 48,195 | -42.982% | |
| 2025-12-19 | 3.3500 | 3.4215 | 2.5000 | 3.2345 | -6.246% | 115,249 | -47.442% | |
| 2025-12-18 | 2.9950 | 3.9500 | 2.9950 | 3.4500 | +6.154% | 36,307 | -50.725% | |
| 2025-12-17 | 3.3700 | 3.6600 | 2.9000 | 3.2500 | -4.271% | 8,505 | -47.692% | |
| 2025-12-16 | 3.5400 | 3.6500 | 3.3585 | 3.3950 | -9.587% | 12,196 | -49.926% | |
| 2025-12-15 | 4.0450 | 4.0620 | 3.6975 | 3.7550 | -10.028% | 4,107 | -54.727% | |
| 2025-12-12 | 3.7555 | 4.2500 | 3.7555 | 4.1735 | +3.049% | 6,892 | -59.267% | |
| 2025-12-11 | 4.0065 | 4.0500 | 3.7455 | 4.0500 | -2.315% | 76,498 | -58.025% | |
| 2025-12-10 | 4.4490 | 4.4490 | 4.0000 | 4.1460 | -6.831% | 5,218 | -58.997% | |
| 2025-12-09 | 4.1540 | 4.5500 | 4.0050 | 4.4500 | +9.069% | 25,607 | -61.798% | |
| 2025-12-08 | 4.1250 | 4.4385 | 3.8115 | 4.0800 | +1.455% | 25,290 | -58.333% | |
| 2025-12-05 | 3.9255 | 4.1400 | 3.7980 | 4.0215 | +6.629% | 33,432 | -57.727% | |
| 2025-12-04 | 3.7935 | 3.8800 | 3.5550 | 3.7715 | -2.921% | 3,875 | -54.925% | |
| 2025-12-03 | 3.4055 | 3.8850 | 3.2500 | 3.8850 | +12.218% | 23,276 | -56.242% | |
| 2025-12-02 | 3.6590 | 3.6590 | 3.4160 | 3.4620 | -2.534% | 3,767 | -50.895% | |
| 2025-12-01 | 3.6625 | 3.6625 | 3.2500 | 3.5520 | -3.017% | 3,362 | -52.140% | |
| 2025-11-28 | 3.8400 | 3.8440 | 3.5995 | 3.6625 | -4.870% | 3,994 | -53.584% | |
| 2025-11-26 | 3.8200 | 3.9160 | 3.7670 | 3.8500 | +2.421% | 5,212 | -55.844% | |
| 2025-11-25 | 4.0000 | 4.1500 | 3.7550 | 3.7590 | -4.119% | 9,919 | -54.775% | |
| 2025-11-24 | 3.9100 | 4.0395 | 3.9060 | 3.9205 | -4.390% | 8,416 | -56.638% | |
| 2025-11-21 | 4.0000 | 4.2005 | 3.9505 | 4.1005 | -0.714% | 8,798 | -58.542% | |
| 2025-11-20 | 4.1745 | 4.5135 | 4.1300 | 4.1300 | +0.012% | 18,243 | -58.838% | |
| 2025-11-19 | 4.4000 | 4.8530 | 4.1000 | 4.1295 | +0.426% | 152,765 | -58.833% | |
| 2025-11-18 | 3.9720 | 4.1540 | 3.9500 | 4.1120 | +0.908% | 112,027 | -58.658% | |
| 2025-11-17 | 4.0600 | 4.2105 | 3.8950 | 4.0750 | +1.066% | 13,141 | -58.282% | |
| 2025-11-14 | 4.0750 | 4.1500 | 3.9350 | 4.0320 | -2.960% | 21,279 | -57.837% | |
| 2025-11-13 | 4.2275 | 4.3500 | 4.1020 | 4.1550 | -6.313% | 16,728 | -59.085% | |
| 2025-11-12 | 4.2005 | 4.4745 | 4.1405 | 4.4350 | +4.059% | 234,460 | -61.669% | |
| 2025-11-11 | 4.1000 | 4.2620 | 3.9525 | 4.2620 | +2.551% | 51,647 | -60.113% | |
| 2025-11-10 | 4.0000 | 4.3350 | 4.0000 | 4.1560 | +2.352% | 28,688 | -59.095% | |
| 2025-11-07 | 4.3490 | 4.4855 | 4.0000 | 4.0605 | -10.265% | 56,405 | -58.133% | |
| 2025-11-06 | 4.9000 | 4.9380 | 4.3600 | 4.5250 | +8.892% | 1,813,375 | -62.431% | |
| 2025-11-05 | 4.0750 | 4.2755 | 4.0000 | 4.1555 | -1.083% | 407,387 | -59.090% | |
| 2025-11-04 | 4.3000 | 4.5120 | 4.2000 | 4.2010 | -11.203% | 35,196 | -59.533% | |
| 2025-11-03 | 4.6435 | 4.8000 | 4.5580 | 4.7310 | -2.292% | 24,825 | -64.067% | |
| 2025-10-31 | 4.7000 | 4.8500 | 4.6925 | 4.8420 | +3.021% | 39,621 | -64.891% | |
| 2025-10-30 | 4.7500 | 5.0500 | 4.6500 | 4.7000 | -10.476% | 46,734 | -63.830% | |
| 2025-10-29 | 4.7760 | 5.7000 | 4.7760 | 5.2500 | 0.000% | 128,753 | -67.619% | |
| 2025-10-28 | 5.6000 | 6.7500 | 5.1000 | 5.2500 | +22.363% | 4,887,410 | -67.619% | |
| 2025-10-27 | 4.4000 | 4.4000 | 4.0260 | 4.2905 | -2.743% | 26,670 | -60.378% | |
| 2025-10-24 | 4.0050 | 4.4310 | 4.0050 | 4.4115 | -1.529% | 6,527 | -61.464% | |
| 2025-10-23 | 4.2500 | 4.5000 | 4.2500 | 4.4800 | +6.565% | 10,392 | -62.054% | |
| 2025-10-22 | 4.8000 | 5.0000 | 4.0505 | 4.2040 | -16.752% | 8,675 | -59.562% | |
| 2025-10-21 | 4.8450 | 5.1000 | 4.7500 | 5.0500 | +5.208% | 3,852 | -66.337% | |
| 2025-10-20 | 5.2500 | 5.2500 | 4.7500 | 4.8000 | -8.571% | 14,503 | -64.583% | |
| 2025-10-17 | 5.3500 | 5.5000 | 4.6500 | 5.2500 | -1.869% | 21,054 | -67.619% | |
| 2025-10-16 | 5.7000 | 5.7000 | 5.2500 | 5.3500 | -3.604% | 4,287 | -68.224% | |
| 2025-10-15 | 5.7000 | 5.7495 | 5.4000 | 5.5500 | -0.893% | 5,366 | -69.369% | |
| 2025-10-14 | 5.4000 | 5.7000 | 5.4000 | 5.6000 | 0.000% | 7,334 | -69.643% | |
| 2025-10-13 | 5.6000 | 5.7500 | 5.5000 | 5.6000 | -2.609% | 11,353 | -69.643% | |
| 2025-10-10 | 5.9500 | 5.9500 | 5.6000 | 5.7500 | -3.361% | 13,136 | -70.435% | |
| 2025-10-09 | 6.1500 | 6.1500 | 5.9000 | 5.9500 | -3.252% | 8,141 | -71.429% | |
| 2025-10-08 | 6.1000 | 6.2000 | 6.0765 | 6.1500 | 0.000% | 4,011 | -72.358% | |
| 2025-10-07 | 6.3000 | 6.3000 | 6.0250 | 6.1500 | +1.653% | 6,836 | -72.358% | |
| 2025-10-06 | 6.2500 | 6.4000 | 6.0025 | 6.0500 | -3.200% | 21,175 | -71.901% | |
| 2025-10-03 | 6.1500 | 6.4000 | 6.1375 | 6.2500 | -1.575% | 4,609 | -72.800% | |
| 2025-10-02 | 5.8000 | 6.6000 | 5.8000 | 6.3500 | +5.833% | 24,021 | -73.228% | |
| 2025-10-01 | 6.0500 | 6.4000 | 5.6500 | 6.0000 | 0.000% | 29,755 | -71.667% | |
| 2025-09-30 | 6.1500 | 6.2500 | 6.0000 | 6.0000 | -3.226% | 10,187 | -71.667% | |
| 2025-09-29 | 6.0000 | 6.3510 | 5.8500 | 6.2000 | +1.639% | 14,172 | -72.581% | |
| 2025-09-26 | 6.2000 | 6.2475 | 5.9500 | 6.1000 | +1.667% | 15,196 | -72.131% | |
| 2025-09-25 | 6.4000 | 6.4000 | 5.6430 | 6.0000 | -6.250% | 85,327 | -71.667% | |
| 2025-09-24 | 6.6500 | 6.8500 | 6.3500 | 6.4000 | -5.882% | 17,764 | -73.438% | |
| 2025-09-23 | 7.4500 | 7.8500 | 6.3000 | 6.8000 | -13.376% | 111,571 | -75.000% | |
| 2025-09-22 | 7.2000 | 8.3355 | 6.9000 | 7.8500 | -1.875% | 126,836 | -78.344% | |
| 2025-09-19 | 6.5000 | 10.9500 | 5.9245 | 8.0000 | +25.984% | 1,941,563 | -78.750% | |
| 2025-09-18 | 6.9000 | 6.9000 | 6.3000 | 6.3500 | +2.090% | 1,873 | -73.228% | |
| 2025-09-17 | 6.7000 | 6.8000 | 5.2500 | 6.2200 | -8.529% | 15,082 | -72.669% | |
| 2025-09-16 | 6.9500 | 7.2415 | 6.6500 | 6.8000 | -2.158% | 39,987 | -75.000% | |
| 2025-09-15 | 7.0000 | 7.5495 | 6.7500 | 6.9500 | -2.113% | 18,277 | -75.540% | |
| 2025-09-12 | 7.4500 | 7.7000 | 7.1000 | 7.1000 | -4.054% | 17,804 | -76.056% | |
| 2025-09-11 | 6.7500 | 7.7500 | 6.7005 | 7.4000 | +4.965% | 28,652 | -77.027% | |
| 2025-09-10 | 6.9500 | 7.2665 | 6.7500 | 7.0500 | +3.676% | 39,217 | -75.887% | |
| 2025-09-09 | 5.9000 | 7.6500 | 5.9000 | 6.8000 | +9.677% | 128,846 | -75.000% | |
| 2025-09-08 | 6.1000 | 6.4000 | 6.1000 | 6.2000 | 0.000% | 14,785 | -72.581% | |
| 2025-09-05 | 6.5000 | 6.5000 | 5.7500 | 6.2000 | -4.615% | 33,948 | -72.581% | |
| 2025-09-04 | 6.6500 | 6.9500 | 6.5000 | 6.5000 | 0.000% | 11,653 | -73.846% | |
| 2025-09-03 | 6.8000 | 7.0000 | 6.4000 | 6.5000 | -7.143% | 38,436 | -73.846% | |
| 2025-09-02 | 7.5000 | 7.8000 | 6.0000 | 7.0000 | -9.677% | 57,554 | -75.714% | |
| 2025-08-29 | 8.1000 | 8.6770 | 7.6500 | 7.7500 | -4.908% | 41,006 | -78.065% | |
| 2025-08-28 | 8.0000 | 8.8995 | 8.0000 | 8.1500 | +0.617% | 59,423 | -79.141% | |
| 2025-08-27 | 8.8000 | 9.6505 | 8.1000 | 8.1000 | -20.197% | 209,055 | -79.012% | |
| 2025-08-26 | 27.6000 | 28.7000 | 7.5000 | 10.1500 | -64.634% | 1,206,423 | -83.251% | |
| 2025-08-25 | 27.6000 | 29.9000 | 26.7500 | 28.7000 | +2.683% | 170,956 | -94.077% | |
| 2025-08-22 | 27.9500 | 28.7500 | 27.5000 | 27.9500 | +0.903% | 123,584 | -93.918% | |
| 2025-08-21 | 28.1000 | 29.0000 | 27.5000 | 27.7000 | -3.484% | 370,148 | -93.863% | |
| 2025-08-20 | 26.9000 | 32.2500 | 25.2500 | 28.7000 | +6.691% | 130,704 | -94.077% | |
| 2025-08-19 | 24.4500 | 27.1000 | 24.0000 | 26.9000 | +6.958% | 210,450 | -93.680% | |
| 2025-08-18 | 24.6000 | 25.7000 | 24.0065 | 25.1500 | +2.028% | 43,544 | -93.241% | |
| 2025-08-15 | 24.7500 | 25.2000 | 24.4000 | 24.6500 | -0.404% | 33,273 | -93.103% | |
| 2025-08-14 | 24.7500 | 25.2000 | 24.4500 | 24.7500 | -1.394% | 22,494 | -93.131% | |
| 2025-08-13 | 25.1500 | 25.8000 | 24.2500 | 25.1000 | -1.181% | 113,778 | -93.227% | |
| 2025-08-12 | 26.0000 | 26.0000 | 24.1000 | 25.4000 | +0.197% | 82,099 | -93.307% | |
| 2025-08-11 | 23.1000 | 25.9615 | 22.8500 | 25.3500 | +10.458% | 110,202 | -93.294% | |
| 2025-08-08 | 22.4000 | 23.6000 | 22.1000 | 22.9500 | +2.455% | 164,672 | -92.593% | |
| 2025-08-07 | 21.9500 | 22.5000 | 21.2500 | 22.4000 | +2.512% | 144,862 | -92.411% | |
| 2025-08-06 | 21.5000 | 22.4000 | 19.2500 | 21.8510 | +1.633% | 65,609 | -92.220% | |
| 2025-08-05 | 21.5500 | 21.8130 | 21.0085 | 21.5000 | -1.376% | 8,347 | -92.093% | |
| 2025-08-04 | 21.9500 | 22.4000 | 21.5000 | 21.8000 | -2.895% | 60,821 | -92.202% | |
| 2025-08-01 | 20.5000 | 22.5000 | 19.0000 | 22.4500 | -0.664% | 189,187 | -92.428% | |
| 2025-07-31 | 21.5000 | 22.6000 | 20.1000 | 22.6000 | +10.784% | 816,168 | -92.478% | |
| 2025-07-30 | 22.4500 | 24.4000 | 20.0000 | 20.4000 | 0.000% | 222,360 | -91.667% |