OPTU
Optimum Communications, Inc.
stockNYSE
Market OpenOct 5, 2026 2:38:35 PM EDT
0.98USD+6.682%(+0.06)555,238
0.8400Bid1.1300Ask0.2900SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
0.938USD+2.581%(+0.024)
OPTU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.9500 | 1.0000 | 0.9400 | 0.9800 | +7.010% | 555,238 | 0.000% |
| 2026-10-02 | 0.9825 | 1.0100 | 0.9001 | 0.9158 | -2.823% | 1,653,022 | +7.010% |
| 2026-10-01 | 0.9800 | 0.9895 | 0.9091 | 0.9424 | -4.760% | 2,151,028 | +3.990% |
| 2026-09-30 | 1.0100 | 1.0400 | 0.9801 | 0.9895 | -2.990% | 2,274,979 | -0.960% |
| 2026-09-29 | 0.9918 | 1.0350 | 0.9649 | 1.0200 | +0.990% | 1,706,660 | -3.922% |
| 2026-09-28 | 1.0100 | 1.0200 | 0.9700 | 1.0100 | 0.000% | 1,678,774 | -2.970% |
| 2026-09-25 | 1.0100 | 1.0400 | 0.9638 | 1.0100 | -2.885% | 2,091,550 | -2.970% |
| 2026-09-24 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | +1.961% | 1,714,750 | -5.769% |
| 2026-09-23 | 1.1200 | 1.1300 | 1.0100 | 1.0200 | -9.735% | 974,977 | -3.922% |
| 2026-09-22 | 1.0700 | 1.1500 | 1.0350 | 1.1300 | +4.630% | 1,871,078 | -13.274% |
| 2026-09-21 | 1.0500 | 1.0950 | 1.0323 | 1.0800 | 0.000% | 2,723,537 | -9.259% |
| 2026-09-18 | 1.0400 | 1.0900 | 1.0100 | 1.0800 | +3.846% | 6,811,384 | -9.259% |
| 2026-09-17 | 1.0200 | 1.0650 | 1.0000 | 1.0400 | +2.970% | 1,589,130 | -5.769% |
| 2026-09-16 | 0.9784 | 1.0577 | 0.9700 | 1.0100 | +2.061% | 2,803,801 | -2.970% |
| 2026-09-15 | 1.0100 | 1.0342 | 0.9453 | 0.9896 | +0.152% | 2,271,826 | -0.970% |
| 2026-09-14 | 1.0000 | 1.0500 | 0.9705 | 0.9881 | -3.127% | 1,109,131 | -0.820% |
| 2026-09-11 | 1.0000 | 1.0700 | 0.9866 | 1.0200 | +5.678% | 1,507,668 | -3.922% |
| 2026-09-10 | 0.9388 | 0.9905 | 0.9101 | 0.9652 | +0.052% | 1,192,109 | +1.533% |
| 2026-09-09 | 0.9700 | 0.9842 | 0.9464 | 0.9647 | -2.319% | 1,740,085 | +1.586% |
| 2026-09-08 | 1.0300 | 1.0477 | 0.9569 | 0.9876 | -5.943% | 1,607,075 | -0.770% |
| 2026-09-04 | 1.0400 | 1.0800 | 1.0310 | 1.0500 | +0.962% | 1,705,897 | -6.667% |
| 2026-09-03 | 1.0200 | 1.0800 | 1.0200 | 1.0400 | +1.961% | 1,600,064 | -5.769% |
| 2026-09-02 | 0.9331 | 1.0250 | 0.9300 | 1.0200 | +8.384% | 1,917,192 | -3.922% |
| 2026-09-01 | 0.9850 | 1.0000 | 0.9211 | 0.9411 | -3.239% | 1,652,638 | +4.133% |
| 2026-08-31 | 1.0600 | 1.0600 | 0.9726 | 0.9726 | -4.647% | 3,183,276 | +0.761% |
| 2026-08-28 | 1.0000 | 1.1000 | 1.0000 | 1.0200 | 0.000% | 1,476,011 | -3.922% |
| 2026-08-27 | 1.0600 | 1.1100 | 0.9718 | 1.0200 | -5.556% | 2,939,972 | -3.922% |
| 2026-08-26 | 1.0000 | 1.0800 | 0.9738 | 1.0800 | +8.000% | 2,756,568 | -9.259% |
| 2026-08-25 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +16.293% | 2,138,246 | -2.000% |
| 2026-08-24 | 0.8400 | 0.8758 | 0.8201 | 0.8599 | +1.403% | 1,781,276 | +13.967% |
| 2026-08-21 | 0.8822 | 0.8900 | 0.8145 | 0.8480 | -2.875% | 2,294,002 | +15.566% |
| 2026-08-20 | 0.8425 | 0.8983 | 0.8425 | 0.8731 | +1.464% | 1,573,224 | +12.244% |
| 2026-08-19 | 0.8502 | 0.8693 | 0.8069 | 0.8605 | +2.918% | 5,484,035 | +13.887% |
| 2026-08-18 | 0.8877 | 0.9184 | 0.8247 | 0.8361 | -5.440% | 663,834 | +17.211% |
| 2026-08-17 | 0.9000 | 0.9159 | 0.8681 | 0.8842 | -3.933% | 1,179,294 | +10.835% |
| 2026-08-14 | 0.8556 | 0.9284 | 0.8300 | 0.9204 | +10.096% | 1,964,476 | +6.475% |
| 2026-08-13 | 0.8000 | 0.9099 | 0.7905 | 0.8360 | +0.312% | 1,586,997 | +17.225% |
| 2026-08-12 | 0.8349 | 0.8600 | 0.8001 | 0.8334 | +0.823% | 1,104,192 | +17.591% |
| 2026-08-11 | 0.8000 | 0.8488 | 0.7737 | 0.8266 | +5.825% | 1,993,740 | +18.558% |
| 2026-08-10 | 0.8079 | 0.8400 | 0.7200 | 0.7811 | +1.587% | 2,874,772 | +25.464% |
| 2026-08-07 | 0.7881 | 0.8512 | 0.7689 | 0.7689 | -4.425% | 2,062,454 | +27.455% |
| 2026-08-06 | 0.7400 | 0.8364 | 0.7400 | 0.8045 | +2.602% | 2,908,184 | +21.815% |
| 2026-08-05 | 0.8700 | 0.8850 | 0.7840 | 0.7841 | -10.399% | 2,592,768 | +24.984% |
| 2026-08-04 | 0.8434 | 0.9000 | 0.8386 | 0.8751 | +1.922% | 2,270,370 | +11.987% |
| 2026-08-03 | 0.7445 | 0.8621 | 0.7445 | 0.8586 | +12.648% | 3,438,726 | +14.139% |
| 2026-07-31 | 0.7410 | 0.7700 | 0.7200 | 0.7622 | +3.000% | 2,300,607 | +28.575% |
| 2026-07-30 | 0.7576 | 0.7795 | 0.7341 | 0.7400 | -2.632% | 3,326,959 | +32.432% |
| 2026-07-29 | 0.7561 | 0.8000 | 0.7498 | 0.7600 | 0.000% | 4,937,646 | +28.947% |
| 2026-07-28 | 0.7577 | 0.7896 | 0.7435 | 0.7600 | 0.000% | 3,383,527 | +28.947% |
| 2026-07-27 | 0.8092 | 0.8400 | 0.7471 | 0.7600 | -5.731% | 5,420,410 | +28.947% |
| 2026-07-24 | 0.8507 | 0.8792 | 0.8062 | 0.8062 | -7.056% | 3,663,265 | +21.558% |
| 2026-07-23 | 0.8800 | 0.9282 | 0.8300 | 0.8674 | -2.965% | 4,346,325 | +12.981% |
| 2026-07-22 | 0.9000 | 0.9500 | 0.8898 | 0.8939 | -0.678% | 2,701,298 | +9.632% |
| 2026-07-21 | 0.8435 | 0.9200 | 0.8100 | 0.9000 | +7.991% | 2,858,521 | +8.889% |
| 2026-07-20 | 0.8563 | 0.8873 | 0.7900 | 0.8334 | -3.172% | 5,460,093 | +17.591% |
| 2026-07-17 | 0.8600 | 0.9466 | 0.8400 | 0.8607 | -3.096% | 10,464,982 | +13.861% |
| 2026-07-16 | 0.9600 | 0.9895 | 0.8707 | 0.8882 | -6.505% | 4,462,398 | +10.336% |
| 2026-07-15 | 1.0300 | 1.0432 | 0.9097 | 0.9500 | -5.941% | 6,797,535 | +3.158% |
| 2026-07-14 | 1.0600 | 1.0900 | 0.9512 | 1.0100 | -5.607% | 4,522,274 | -2.970% |
| 2026-07-13 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 0.000% | 6,441,693 | -8.411% |
| 2026-07-10 | 1.2300 | 1.2400 | 1.0450 | 1.0700 | -13.008% | 7,196,552 | -8.411% |
| 2026-07-09 | 1.3200 | 1.4050 | 1.2100 | 1.2300 | -8.889% | 13,283,697 | -20.325% |
| 2026-07-08 | 1.1000 | 1.4800 | 1.0600 | 1.3500 | +14.407% | 18,700,952 | -27.407% |
| 2026-07-07 | 1.2300 | 1.4000 | 1.1700 | 1.1800 | -4.065% | 16,919,976 | -16.949% |
| 2026-07-06 | 1.1700 | 1.2700 | 1.1300 | 1.2300 | +6.034% | 12,967,658 | -20.325% |
| 2026-07-02 | 1.0950 | 1.1800 | 1.0100 | 1.1600 | +7.407% | 10,697,331 | -15.517% |
| 2026-07-01 | 0.8190 | 1.1500 | 0.8133 | 1.0800 | -25.517% | 26,938,729 | -9.259% |
| 2026-06-30 | 1.4900 | 1.5150 | 1.3750 | 1.4500 | -4.605% | 14,388,429 | -32.414% |
| 2026-06-29 | 1.6900 | 1.7800 | 1.4950 | 1.5200 | -8.434% | 19,139,643 | -35.526% |
| 2026-06-26 | 1.5700 | 1.7100 | 1.4900 | 1.6600 | +3.750% | 18,358,799 | -40.964% |
| 2026-06-25 | 1.5500 | 1.7500 | 1.5100 | 1.6000 | -0.621% | 28,922,426 | -38.750% |
| 2026-06-24 | 1.3600 | 1.6300 | 1.3300 | 1.6100 | +19.259% | 26,594,015 | -39.130% |
| 2026-06-23 | 1.2200 | 1.3800 | 1.2200 | 1.3500 | +8.000% | 12,890,614 | -27.407% |
| 2026-06-22 | 1.1900 | 1.2900 | 1.1600 | 1.2500 | +8.696% | 12,396,918 | -21.600% |
| 2026-06-18 | 1.2500 | 1.2580 | 1.1300 | 1.1500 | -8.000% | 15,919,617 | -14.783% |
| 2026-06-17 | 1.3100 | 1.3100 | 1.1700 | 1.2500 | -3.101% | 12,521,227 | -21.600% |
| 2026-06-16 | 1.3800 | 1.4000 | 1.2800 | 1.2900 | -5.147% | 14,175,084 | -24.031% |
| 2026-06-15 | 1.2600 | 1.4300 | 1.2600 | 1.3600 | +5.426% | 13,088,254 | -27.941% |
| 2026-06-12 | 1.2500 | 1.3000 | 1.2000 | 1.2900 | +3.200% | 5,166,717 | -24.031% |
| 2026-06-11 | 1.1700 | 1.2800 | 1.1700 | 1.2500 | +4.167% | 7,737,512 | -21.600% |
| 2026-06-10 | 1.0800 | 1.2250 | 1.0800 | 1.2000 | +9.091% | 13,365,552 | -18.333% |
| 2026-06-09 | 1.1000 | 1.1650 | 1.0800 | 1.1000 | +3.774% | 6,186,317 | -10.909% |
| 2026-06-08 | 1.0900 | 1.1278 | 1.0400 | 1.0600 | -2.752% | 8,747,766 | -7.547% |
| 2026-06-05 | 1.1200 | 1.2299 | 1.0600 | 1.0900 | -0.909% | 14,425,493 | -10.092% |
| 2026-06-04 | 1.0700 | 1.1900 | 1.0310 | 1.1000 | +1.852% | 23,112,663 | -10.909% |
| 2026-06-03 | 1.0300 | 1.1600 | 1.0200 | 1.0800 | +1.887% | 28,358,897 | -9.259% |
| 2026-06-02 | 1.1400 | 1.2200 | 1.0300 | 1.0600 | -8.621% | 18,251,092 | -7.547% |
| 2026-06-01 | 1.1900 | 1.3200 | 1.0300 | 1.1600 | +76.238% | 125,085,561 | -15.517% |
| 2026-05-29 | 0.5919 | 0.6890 | 0.5832 | 0.6582 | +8.865% | 6,014,413 | +48.891% |
| 2026-05-28 | 0.6050 | 0.6470 | 0.5901 | 0.6046 | -2.484% | 3,908,061 | +62.091% |
| 2026-05-27 | 0.6315 | 0.6906 | 0.6000 | 0.6200 | -3.352% | 4,093,910 | +58.065% |
| 2026-05-26 | 0.7100 | 0.7110 | 0.6353 | 0.6415 | -2.965% | 3,860,964 | +52.767% |
| 2026-05-22 | 0.7210 | 0.8038 | 0.6577 | 0.6611 | -7.370% | 4,016,988 | +48.238% |
| 2026-05-21 | 0.6500 | 0.7756 | 0.6216 | 0.7137 | +9.564% | 5,435,540 | +37.313% |
| 2026-05-20 | 0.6700 | 0.7269 | 0.6500 | 0.6514 | -3.339% | 4,094,682 | +50.445% |
| 2026-05-19 | 0.7170 | 0.7700 | 0.6695 | 0.6739 | -5.801% | 5,069,916 | +45.422% |
| 2026-05-18 | 0.7860 | 0.8133 | 0.6902 | 0.7154 | -11.053% | 4,449,276 | +36.986% |
| 2026-05-15 | 0.8570 | 0.8940 | 0.7900 | 0.8043 | -8.540% | 4,870,566 | +21.845% |
| 2026-05-14 | 0.9200 | 0.9419 | 0.8601 | 0.8794 | -5.206% | 5,849,284 | +11.440% |
| 2026-05-13 | 0.9732 | 0.9894 | 0.9100 | 0.9277 | -2.512% | 4,336,681 | +5.638% |
| 2026-05-12 | 1.0800 | 1.0950 | 0.9514 | 0.9516 | -10.226% | 3,828,385 | +2.984% |
| 2026-05-11 | 1.0800 | 1.1600 | 1.0300 | 1.0600 | -6.195% | 7,919,555 | -7.547% |
| 2026-05-08 | 1.1600 | 1.2200 | 1.1100 | 1.1300 | -4.237% | 4,994,499 | -13.274% |
| 2026-05-07 | 1.2600 | 1.3350 | 1.1300 | 1.1800 | -14.493% | 9,988,127 | -16.949% |
| 2026-05-06 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | -2.817% | 1,409,868 | -28.986% |
| 2026-05-05 | 1.5000 | 1.5200 | 1.4150 | 1.4200 | -5.333% | 1,705,981 | -30.986% |
| 2026-05-04 | 1.5800 | 1.6250 | 1.4401 | 1.5000 | -6.250% | 2,838,221 | -34.667% |
| 2026-05-01 | 1.5900 | 1.6400 | 1.5200 | 1.6000 | +1.266% | 2,360,032 | -38.750% |
| 2026-04-30 | 1.5700 | 1.6100 | 1.5250 | 1.5800 | +2.597% | 3,556,620 | -37.975% |
| 2026-04-29 | 1.5700 | 1.6350 | 1.5050 | 1.5400 | -3.750% | 4,936,003 | -36.364% |
| 2026-04-28 | 1.5500 | 1.6200 | 1.5200 | 1.6000 | +3.896% | 2,695,307 | -38.750% |
| 2026-04-27 | 1.5200 | 1.5950 | 1.5000 | 1.5400 | +1.987% | 3,262,282 | -36.364% |
| 2026-04-24 | 1.6400 | 1.6600 | 1.5050 | 1.5100 | -9.581% | 1,766,326 | -35.099% |
| 2026-04-23 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | -2.339% | 1,382,425 | -41.317% |
| 2026-04-22 | 1.6500 | 1.7100 | 1.6400 | 1.7100 | +3.012% | 1,089,948 | -42.690% |
| 2026-04-21 | 1.6700 | 1.6800 | 1.5900 | 1.6600 | -1.190% | 1,486,380 | -40.964% |
| 2026-04-20 | 1.6400 | 1.7500 | 1.6200 | 1.6800 | +0.599% | 2,493,958 | -41.667% |
| 2026-04-17 | 1.5300 | 1.6950 | 1.5300 | 1.6700 | +9.150% | 5,930,952 | -41.317% |
| 2026-04-16 | 1.5200 | 1.5399 | 1.4600 | 1.5300 | +0.658% | 5,035,680 | -35.948% |
| 2026-04-15 | 1.4300 | 1.5450 | 1.4250 | 1.5200 | +6.294% | 1,583,170 | -35.526% |
| 2026-04-14 | 1.4100 | 1.4600 | 1.3700 | 1.4300 | +2.143% | 2,755,450 | -31.469% |
| 2026-04-13 | 1.3200 | 1.4100 | 1.3100 | 1.4000 | +6.061% | 3,180,238 | -30.000% |
| 2026-04-10 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | -0.752% | 1,024,919 | -25.758% |
| 2026-04-09 | 1.3400 | 1.3700 | 1.3200 | 1.3300 | -0.746% | 611,372 | -26.316% |
| 2026-04-08 | 1.3300 | 1.3500 | 1.2950 | 1.3400 | +3.876% | 1,988,474 | -26.866% |
| 2026-04-07 | 1.3700 | 1.3700 | 1.2900 | 1.2900 | -7.194% | 1,956,123 | -24.031% |
| 2026-04-06 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | +1.460% | 878,429 | -29.496% |
| 2026-04-02 | 1.3000 | 1.3850 | 1.2800 | 1.3700 | +3.008% | 1,085,492 | -28.467% |
| 2026-04-01 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | +2.308% | 1,384,243 | -26.316% |
| 2026-03-31 | 1.3200 | 1.3500 | 1.2800 | 1.3000 | -0.763% | 1,454,502 | -24.615% |
| 2026-03-30 | 1.4600 | 1.4600 | 1.3100 | 1.3100 | -6.429% | 2,582,640 | -25.191% |
| 2026-03-27 | 1.3500 | 1.4300 | 1.3100 | 1.4000 | +2.190% | 1,866,525 | -30.000% |
| 2026-03-26 | 1.3300 | 1.3900 | 1.3227 | 1.3700 | +1.481% | 1,307,033 | -28.467% |
| 2026-03-25 | 1.2700 | 1.3600 | 1.2700 | 1.3500 | +8.000% | 1,629,301 | -27.407% |
| 2026-03-24 | 1.2700 | 1.3850 | 1.2400 | 1.2500 | -4.580% | 3,444,634 | -21.600% |
| 2026-03-23 | 1.2600 | 1.3300 | 1.2000 | 1.3100 | +7.377% | 4,472,571 | -25.191% |
| 2026-03-20 | 1.3500 | 1.3550 | 1.2200 | 1.2200 | -8.271% | 6,119,445 | -19.672% |
| 2026-03-19 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | -3.623% | 5,527,162 | -26.316% |
| 2026-03-18 | 1.3500 | 1.4500 | 1.3000 | 1.3800 | +0.730% | 4,846,370 | -28.986% |
| 2026-03-17 | 1.3900 | 1.4400 | 1.3600 | 1.3700 | -1.439% | 1,754,657 | -28.467% |
| 2026-03-16 | 1.4200 | 1.4300 | 1.3300 | 1.3900 | -1.418% | 2,437,594 | -29.496% |
| 2026-03-13 | 1.4500 | 1.4800 | 1.3500 | 1.4100 | -2.083% | 1,600,080 | -30.496% |
| 2026-03-12 | 1.4700 | 1.4950 | 1.4000 | 1.4400 | -4.000% | 2,566,971 | -31.944% |
| 2026-03-11 | 1.4500 | 1.5100 | 1.3700 | 1.5000 | +0.671% | 2,476,066 | -34.667% |
| 2026-03-10 | 1.4800 | 1.5250 | 1.4700 | 1.4900 | +0.676% | 2,400,271 | -34.228% |
| 2026-03-09 | 1.4200 | 1.4950 | 1.3800 | 1.4800 | -0.671% | 3,102,345 | -33.784% |
| 2026-03-06 | 1.4600 | 1.4986 | 1.4350 | 1.4900 | -0.667% | 1,729,011 | -34.228% |
| 2026-03-05 | 1.5100 | 1.5450 | 1.4550 | 1.5000 | -1.961% | 2,024,855 | -34.667% |
| 2026-03-04 | 1.4200 | 1.5800 | 1.4200 | 1.5300 | +2.000% | 3,072,719 | -35.948% |
| 2026-03-03 | 1.4200 | 1.5050 | 1.3750 | 1.5000 | +2.740% | 1,784,325 | -34.667% |
| 2026-03-02 | 1.4400 | 1.4700 | 1.3850 | 1.4600 | +1.389% | 2,030,637 | -32.877% |
| 2026-02-27 | 1.4100 | 1.4500 | 1.3850 | 1.4400 | +1.408% | 1,541,482 | -31.944% |
| 2026-02-26 | 1.4500 | 1.4600 | 1.4000 | 1.4200 | -2.069% | 1,210,590 | -30.986% |
| 2026-02-25 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | -2.685% | 1,644,297 | -32.414% |
| 2026-02-24 | 1.4600 | 1.5000 | 1.4300 | 1.4900 | +1.361% | 3,991,662 | -34.228% |
| 2026-02-23 | 1.5200 | 1.5300 | 1.4600 | 1.4700 | -3.922% | 2,179,676 | -33.333% |
| 2026-02-20 | 1.5300 | 1.5800 | 1.5100 | 1.5300 | -1.923% | 1,655,653 | -35.948% |
| 2026-02-19 | 1.5600 | 1.6050 | 1.5200 | 1.5600 | -1.887% | 1,232,451 | -37.179% |
| 2026-02-18 | 1.6100 | 1.6480 | 1.5650 | 1.5900 | -1.852% | 1,182,846 | -38.365% |
| 2026-02-17 | 1.6100 | 1.6599 | 1.5807 | 1.6200 | -2.994% | 1,888,673 | -39.506% |
| 2026-02-13 | 1.6300 | 1.7400 | 1.6000 | 1.6700 | -0.595% | 2,346,732 | -41.317% |
| 2026-02-12 | 1.7600 | 1.9000 | 1.5700 | 1.6800 | +3.704% | 2,501,734 | -41.667% |
| 2026-02-11 | 1.6100 | 1.6700 | 1.6100 | 1.6200 | +0.621% | 2,189,781 | -39.506% |
| 2026-02-10 | 1.6100 | 1.7000 | 1.5800 | 1.6100 | -1.829% | 2,031,672 | -39.130% |
| 2026-02-09 | 1.6100 | 1.6500 | 1.5900 | 1.6400 | 0.000% | 725,222 | -40.244% |
| 2026-02-06 | 1.6200 | 1.6800 | 1.6100 | 1.6400 | +2.500% | 1,664,503 | -40.244% |
| 2026-02-05 | 1.6000 | 1.6200 | 1.5750 | 1.6000 | 0.000% | 1,493,739 | -38.750% |
| 2026-02-04 | 1.6400 | 1.6900 | 1.6000 | 1.6000 | -3.030% | 1,306,084 | -38.750% |
| 2026-02-03 | 1.6300 | 1.6700 | 1.5700 | 1.6500 | +3.774% | 2,387,146 | -40.606% |
| 2026-02-02 | 1.5300 | 1.7000 | 1.5250 | 1.5900 | +3.922% | 2,422,265 | -38.365% |
| 2026-01-30 | 1.5800 | 1.6384 | 1.5200 | 1.5300 | -4.375% | 2,766,464 | -35.948% |
| 2026-01-29 | 1.6000 | 1.6100 | 1.5500 | 1.6000 | +1.266% | 2,318,494 | -38.750% |
| 2026-01-28 | 1.6400 | 1.6700 | 1.5500 | 1.5800 | -3.067% | 2,029,451 | -37.975% |
| 2026-01-27 | 1.7000 | 1.7200 | 1.6100 | 1.6300 | -4.678% | 1,593,231 | -39.877% |
| 2026-01-26 | 1.7700 | 1.8100 | 1.6900 | 1.7100 | -5.000% | 4,580,162 | -42.690% |
| 2026-01-23 | 1.7800 | 1.8200 | 1.7700 | 1.8000 | -1.099% | 1,499,159 | -45.556% |
| 2026-01-22 | 1.8500 | 1.9000 | 1.8000 | 1.8200 | -1.087% | 947,476 | -46.154% |
| 2026-01-21 | 1.8100 | 1.8400 | 1.7600 | 1.8400 | +2.222% | 1,352,200 | -46.739% |
| 2026-01-20 | 1.8200 | 1.8550 | 1.7907 | 1.8000 | -4.762% | 1,806,660 | -45.556% |
| 2026-01-16 | 1.9300 | 1.9300 | 1.8600 | 1.8900 | -1.047% | 956,476 | -48.148% |
| 2026-01-15 | 1.9600 | 1.9750 | 1.8700 | 1.9100 | +1.058% | 1,241,393 | -48.691% |
| 2026-01-14 | 1.9000 | 1.9500 | 1.8700 | 1.8900 | -0.526% | 2,258,175 | -48.148% |
| 2026-01-13 | 1.9800 | 1.9800 | 1.8850 | 1.9000 | -2.062% | 1,336,783 | -48.421% |
| 2026-01-12 | 1.8500 | 2.0200 | 1.8150 | 1.9400 | +2.105% | 1,737,667 | -49.485% |
| 2026-01-09 | 1.7400 | 1.9800 | 1.7000 | 1.9000 | +10.465% | 5,995,761 | -48.421% |
| 2026-01-08 | 1.6400 | 1.8100 | 1.6350 | 1.7200 | +3.614% | 2,937,584 | -43.023% |
| 2026-01-07 | 1.7100 | 1.7500 | 1.6600 | 1.6600 | -2.924% | 999,533 | -40.964% |
| 2026-01-06 | 1.7000 | 1.7550 | 1.6300 | 1.7100 | +0.588% | 6,746,020 | -42.690% |
| 2026-01-05 | 1.7200 | 1.7700 | 1.6600 | 1.7000 | -1.163% | 1,871,821 | -42.353% |
| 2026-01-02 | 1.6400 | 1.8250 | 1.6400 | 1.7200 | +4.242% | 1,871,513 | -43.023% |
| 2025-12-31 | 1.6300 | 1.7100 | 1.6200 | 1.6500 | +0.610% | 2,401,410 | -40.606% |
| 2025-12-30 | 1.6800 | 1.6850 | 1.6200 | 1.6400 | -2.959% | 1,394,241 | -40.244% |
| 2025-12-29 | 1.6500 | 1.7150 | 1.6250 | 1.6900 | +1.807% | 2,162,504 | -42.012% |
| 2025-12-26 | 1.6900 | 1.7000 | 1.6425 | 1.6600 | -2.353% | 673,970 | -40.964% |
| 2025-12-24 | 1.7100 | 1.7275 | 1.6750 | 1.7000 | +1.190% | 550,068 | -42.353% |
| 2025-12-23 | 1.7600 | 1.7600 | 1.6750 | 1.6800 | -3.448% | 2,192,379 | -41.667% |
| 2025-12-22 | 1.6900 | 1.7700 | 1.6850 | 1.7400 | +2.353% | 1,181,957 | -43.678% |
| 2025-12-19 | 1.6500 | 1.7000 | 1.6000 | 1.7000 | +3.030% | 5,749,328 | -42.353% |
| 2025-12-18 | 1.7500 | 1.7700 | 1.5900 | 1.6500 | -5.172% | 7,309,520 | -40.606% |
| 2025-12-17 | 1.7700 | 1.8300 | 1.6950 | 1.7400 | -3.333% | 4,091,717 | -43.678% |
| 2025-12-16 | 1.7900 | 1.8500 | 1.7850 | 1.8000 | -1.099% | 1,549,276 | -45.556% |
| 2025-12-15 | 1.9000 | 1.9200 | 1.8100 | 1.8200 | -3.704% | 1,805,591 | -46.154% |
| 2025-12-12 | 1.9300 | 1.9787 | 1.8800 | 1.8900 | -2.577% | 1,741,808 | -48.148% |
| 2025-12-11 | 1.9300 | 1.9700 | 1.8500 | 1.9400 | +1.571% | 1,598,138 | -49.485% |
| 2025-12-10 | 1.7400 | 1.9400 | 1.7300 | 1.9100 | +8.523% | 4,016,880 | -48.691% |
| 2025-12-09 | 1.8100 | 1.8260 | 1.7400 | 1.7600 | -2.762% | 2,596,762 | -44.318% |
| 2025-12-08 | 1.8200 | 1.8550 | 1.8000 | 1.8100 | -1.630% | 1,123,763 | -45.856% |
| 2025-12-05 | 1.9100 | 1.9100 | 1.8300 | 1.8400 | -3.158% | 1,885,909 | -46.739% |
| 2025-12-04 | 1.9200 | 1.9300 | 1.8550 | 1.9000 | +1.604% | 1,150,034 | -48.421% |
| 2025-12-03 | 1.8500 | 1.9060 | 1.8401 | 1.8700 | +1.081% | 2,588,588 | -47.594% |
| 2025-12-02 | 1.9000 | 1.9050 | 1.8150 | 1.8500 | -3.141% | 5,573,763 | -47.027% |
| 2025-12-01 | 1.8800 | 1.9600 | 1.8700 | 1.9100 | +0.526% | 1,952,330 | -48.691% |
| 2025-11-28 | 1.9000 | 1.9600 | 1.8650 | 1.9000 | -0.524% | 978,016 | -48.421% |
| 2025-11-26 | 2.0000 | 2.0600 | 1.8900 | 1.9100 | -8.173% | 2,903,789 | -48.691% |
| 2025-11-25 | 1.9000 | 2.1352 | 1.9000 | 2.0800 | +18.182% | 9,327,767 | -52.885% |
| 2025-11-24 | 1.7700 | 1.8100 | 1.7250 | 1.7600 | -0.565% | 3,069,970 | -44.318% |
| 2025-11-21 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | +4.118% | 2,908,773 | -44.633% |
| 2025-11-20 | 1.8100 | 1.8600 | 1.7000 | 1.7000 | -5.028% | 4,283,980 | -42.353% |
| 2025-11-19 | 1.8000 | 1.8200 | 1.6800 | 1.7900 | 0.000% | 2,192,867 | -45.251% |