RC
Ready Capital Corporation
stockNYSE
Market OpenOct 5, 2026 11:40:04 AM EDT
1.12USD-1.327%(-0.01)552,282
1.1100Bid1.1200Ask0.0100SpreadRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | -0.885% | 552,282 | 0.000% |
| 2026-10-02 | 1.1200 | 1.1600 | 1.0900 | 1.1300 | +3.670% | 2,032,312 | -0.885% |
| 2026-10-01 | 1.1700 | 1.1700 | 1.0750 | 1.0900 | -6.034% | 2,599,967 | +2.752% |
| 2026-09-30 | 1.2500 | 1.2600 | 1.1600 | 1.1600 | -6.452% | 1,716,878 | -3.448% |
| 2026-09-29 | 1.3100 | 1.3250 | 1.2350 | 1.2400 | -4.615% | 1,669,555 | -9.677% |
| 2026-09-28 | 1.3300 | 1.3499 | 1.2700 | 1.3000 | -2.256% | 1,702,302 | -13.846% |
| 2026-09-25 | 1.4000 | 1.4250 | 1.3200 | 1.3300 | -4.317% | 1,831,097 | -15.789% |
| 2026-09-24 | 1.5100 | 1.5100 | 1.3700 | 1.3900 | -4.795% | 1,931,395 | -19.424% |
| 2026-09-23 | 1.6600 | 1.6648 | 1.4500 | 1.4600 | -12.048% | 1,441,050 | -23.288% |
| 2026-09-22 | 1.6900 | 1.7200 | 1.6600 | 1.6600 | -0.599% | 935,600 | -32.530% |
| 2026-09-21 | 1.7000 | 1.7300 | 1.6650 | 1.6700 | +0.602% | 1,447,413 | -32.934% |
| 2026-09-18 | 1.6500 | 1.6800 | 1.5750 | 1.6600 | +1.840% | 5,288,688 | -32.530% |
| 2026-09-17 | 1.6100 | 1.6800 | 1.6100 | 1.6300 | +3.165% | 1,369,078 | -31.288% |
| 2026-09-16 | 1.6200 | 1.6450 | 1.5800 | 1.5800 | -1.250% | 1,287,151 | -29.114% |
| 2026-09-15 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | -1.840% | 901,873 | -30.000% |
| 2026-09-14 | 1.6300 | 1.6900 | 1.6000 | 1.6300 | -0.610% | 1,493,520 | -31.288% |
| 2026-09-11 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | -1.205% | 814,800 | -31.707% |
| 2026-09-10 | 1.6700 | 1.6800 | 1.6309 | 1.6600 | -1.775% | 558,759 | -32.530% |
| 2026-09-09 | 1.7100 | 1.7190 | 1.6700 | 1.6900 | -1.170% | 673,988 | -33.728% |
| 2026-09-08 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | -2.286% | 586,956 | -34.503% |
| 2026-09-04 | 1.7600 | 1.7750 | 1.7300 | 1.7500 | -0.568% | 467,791 | -36.000% |
| 2026-09-03 | 1.7700 | 1.7999 | 1.7200 | 1.7600 | +0.571% | 611,285 | -36.364% |
| 2026-09-02 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | +3.550% | 861,228 | -36.000% |
| 2026-09-01 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | -4.520% | 879,674 | -33.728% |
| 2026-08-31 | 1.8100 | 1.8400 | 1.7500 | 1.7700 | -3.279% | 870,618 | -36.723% |
| 2026-08-28 | 1.8200 | 1.8900 | 1.7950 | 1.8300 | -1.081% | 977,144 | -38.798% |
| 2026-08-27 | 1.9500 | 1.9500 | 1.8000 | 1.8500 | +0.543% | 1,475,072 | -39.459% |
| 2026-08-26 | 1.9700 | 1.9900 | 1.8250 | 1.8400 | -7.538% | 1,389,826 | -39.130% |
| 2026-08-25 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | +5.291% | 1,139,380 | -43.719% |
| 2026-08-24 | 1.8500 | 1.8900 | 1.8337 | 1.8900 | +0.532% | 646,081 | -40.741% |
| 2026-08-21 | 1.9000 | 1.9450 | 1.8400 | 1.8800 | -1.053% | 1,127,706 | -40.426% |
| 2026-08-20 | 1.7600 | 1.9000 | 1.7115 | 1.9000 | +7.955% | 1,256,993 | -41.053% |
| 2026-08-19 | 1.6900 | 1.7700 | 1.6900 | 1.7600 | +4.142% | 718,863 | -36.364% |
| 2026-08-18 | 1.6800 | 1.7300 | 1.6700 | 1.6900 | -0.588% | 680,187 | -33.728% |
| 2026-08-17 | 1.8200 | 1.8500 | 1.6850 | 1.7000 | -8.108% | 1,287,764 | -34.118% |
| 2026-08-14 | 1.7500 | 1.8600 | 1.7500 | 1.8500 | +3.933% | 1,332,955 | -39.459% |
| 2026-08-13 | 1.7400 | 1.7900 | 1.7200 | 1.7800 | +1.714% | 658,054 | -37.079% |
| 2026-08-12 | 1.7900 | 1.8300 | 1.7500 | 1.7500 | -2.235% | 798,889 | -36.000% |
| 2026-08-11 | 1.8500 | 1.8950 | 1.7900 | 1.7900 | -3.243% | 1,148,411 | -37.430% |
| 2026-08-10 | 1.7400 | 1.8650 | 1.7250 | 1.8500 | +8.187% | 1,954,284 | -39.459% |
| 2026-08-07 | 1.5600 | 1.8000 | 1.5600 | 1.7100 | +10.323% | 2,575,016 | -34.503% |
| 2026-08-06 | 1.5300 | 1.5700 | 1.5150 | 1.5500 | +0.649% | 647,446 | -27.742% |
| 2026-08-05 | 1.5700 | 1.5809 | 1.5100 | 1.5400 | -3.145% | 804,573 | -27.273% |
| 2026-08-04 | 1.5400 | 1.6200 | 1.5400 | 1.5900 | +3.922% | 1,587,293 | -29.560% |
| 2026-08-03 | 1.4200 | 1.5700 | 1.4200 | 1.5300 | +6.993% | 1,209,810 | -26.797% |
| 2026-07-31 | 1.4700 | 1.4700 | 1.3900 | 1.4300 | -1.379% | 1,344,116 | -21.678% |
| 2026-07-30 | 1.4600 | 1.4600 | 1.4200 | 1.4500 | +0.694% | 733,879 | -22.759% |
| 2026-07-29 | 1.4500 | 1.4800 | 1.4200 | 1.4400 | -0.690% | 1,017,398 | -22.222% |
| 2026-07-28 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | -1.361% | 1,101,567 | -22.759% |
| 2026-07-27 | 1.4900 | 1.5050 | 1.4600 | 1.4700 | 0.000% | 926,739 | -23.810% |
| 2026-07-24 | 1.4900 | 1.5300 | 1.4700 | 1.4700 | -0.676% | 734,275 | -23.810% |
| 2026-07-23 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | -2.632% | 1,226,230 | -24.324% |
| 2026-07-22 | 1.5400 | 1.5550 | 1.4900 | 1.5200 | -1.299% | 1,625,989 | -26.316% |
| 2026-07-21 | 1.5500 | 1.5599 | 1.5200 | 1.5400 | 0.000% | 893,408 | -27.273% |
| 2026-07-20 | 1.5700 | 1.5799 | 1.5200 | 1.5400 | -0.645% | 1,213,632 | -27.273% |
| 2026-07-17 | 1.6300 | 1.6350 | 1.5450 | 1.5500 | -5.488% | 1,301,272 | -27.742% |
| 2026-07-16 | 1.6400 | 1.7100 | 1.6350 | 1.6400 | +1.235% | 1,568,974 | -31.707% |
| 2026-07-15 | 1.6500 | 1.7200 | 1.6200 | 1.6200 | -0.613% | 3,365,854 | -30.864% |
| 2026-07-14 | 1.6300 | 1.6400 | 1.6050 | 1.6300 | +1.242% | 1,359,155 | -31.288% |
| 2026-07-13 | 1.6500 | 1.6800 | 1.6000 | 1.6100 | -2.424% | 1,038,109 | -30.435% |
| 2026-07-10 | 1.7000 | 1.7100 | 1.6400 | 1.6500 | -2.941% | 825,154 | -32.121% |
| 2026-07-09 | 1.6400 | 1.7150 | 1.6150 | 1.7000 | +3.659% | 981,506 | -34.118% |
| 2026-07-08 | 1.6700 | 1.6850 | 1.6350 | 1.6400 | -2.381% | 1,061,205 | -31.707% |
| 2026-07-07 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | +1.205% | 809,398 | -33.333% |
| 2026-07-06 | 1.7800 | 1.7850 | 1.6500 | 1.6600 | -7.263% | 1,459,137 | -32.530% |
| 2026-07-02 | 1.7800 | 1.8500 | 1.7550 | 1.7900 | +0.562% | 1,169,553 | -37.430% |
| 2026-07-01 | 1.7700 | 1.8200 | 1.7550 | 1.7800 | +1.714% | 1,154,283 | -37.079% |
| 2026-06-30 | 1.7300 | 1.7800 | 1.7250 | 1.7500 | -0.568% | 1,120,514 | -36.000% |
| 2026-06-29 | 1.8100 | 1.8100 | 1.7100 | 1.7600 | -1.124% | 1,234,058 | -36.364% |
| 2026-06-26 | 1.7300 | 1.8199 | 1.7220 | 1.7800 | +2.890% | 4,445,967 | -37.079% |
| 2026-06-25 | 1.6800 | 1.7600 | 1.6500 | 1.7300 | +1.170% | 1,427,456 | -35.260% |
| 2026-06-24 | 1.6800 | 1.8000 | 1.6800 | 1.7100 | +1.786% | 1,678,429 | -34.503% |
| 2026-06-23 | 1.6000 | 1.7000 | 1.5900 | 1.6800 | +5.000% | 1,731,488 | -33.333% |
| 2026-06-22 | 1.7200 | 1.7450 | 1.5800 | 1.6000 | -8.571% | 2,675,347 | -30.000% |
| 2026-06-18 | 1.7000 | 1.7900 | 1.7000 | 1.7500 | +5.422% | 2,470,779 | -36.000% |
| 2026-06-17 | 1.6700 | 1.7450 | 1.6400 | 1.6600 | -0.599% | 1,881,615 | -32.530% |
| 2026-06-16 | 1.7300 | 1.7600 | 1.6700 | 1.6700 | -2.907% | 1,906,151 | -32.934% |
| 2026-06-15 | 1.7300 | 1.7900 | 1.7200 | 1.7200 | +1.775% | 1,193,672 | -34.884% |
| 2026-06-12 | 1.7500 | 1.7700 | 1.6900 | 1.6900 | -2.874% | 956,211 | -33.728% |
| 2026-06-11 | 1.6900 | 1.7500 | 1.6870 | 1.7400 | +4.819% | 1,022,553 | -35.632% |
| 2026-06-10 | 1.6900 | 1.7450 | 1.6600 | 1.6600 | -1.190% | 893,246 | -32.530% |
| 2026-06-09 | 1.7000 | 1.7700 | 1.6700 | 1.6800 | -2.890% | 1,414,877 | -33.333% |
| 2026-06-08 | 1.7200 | 1.8650 | 1.7200 | 1.7300 | +1.170% | 1,942,843 | -35.260% |
| 2026-06-05 | 1.7200 | 1.7450 | 1.6850 | 1.7100 | -0.581% | 1,294,727 | -34.503% |
| 2026-06-04 | 1.6000 | 1.7450 | 1.5800 | 1.7200 | +10.256% | 1,888,297 | -34.884% |
| 2026-06-03 | 1.6600 | 1.6600 | 1.5500 | 1.5600 | -6.024% | 1,569,068 | -28.205% |
| 2026-06-02 | 1.6600 | 1.7215 | 1.6450 | 1.6600 | -0.599% | 1,306,495 | -32.530% |
| 2026-06-01 | 1.7600 | 1.8000 | 1.6700 | 1.6700 | -6.180% | 1,962,052 | -32.934% |
| 2026-05-29 | 1.8000 | 1.8300 | 1.7700 | 1.7800 | -1.111% | 1,331,078 | -37.079% |
| 2026-05-28 | 1.8000 | 1.8450 | 1.7700 | 1.8000 | -1.639% | 1,083,497 | -37.778% |
| 2026-05-27 | 1.7900 | 1.8800 | 1.7750 | 1.8300 | +2.809% | 1,694,345 | -38.798% |
| 2026-05-26 | 1.8300 | 1.8900 | 1.7550 | 1.7800 | -1.657% | 2,004,839 | -37.079% |
| 2026-05-22 | 1.8600 | 1.8800 | 1.7750 | 1.8100 | -2.162% | 908,729 | -38.122% |
| 2026-05-21 | 1.8000 | 1.8700 | 1.7750 | 1.8500 | +1.648% | 1,285,721 | -39.459% |
| 2026-05-20 | 1.6800 | 1.8350 | 1.6501 | 1.8200 | +7.059% | 2,254,316 | -38.462% |
| 2026-05-19 | 1.7400 | 1.8000 | 1.6900 | 1.7000 | -1.163% | 2,753,893 | -34.118% |
| 2026-05-18 | 1.7400 | 1.8150 | 1.6900 | 1.7200 | -0.578% | 3,017,717 | -34.884% |
| 2026-05-15 | 1.6800 | 1.7900 | 1.6400 | 1.7300 | +0.581% | 2,290,669 | -35.260% |
| 2026-05-14 | 1.6900 | 1.7500 | 1.6635 | 1.7200 | +1.176% | 1,139,420 | -34.884% |
| 2026-05-13 | 1.7900 | 1.8000 | 1.6600 | 1.7000 | -5.556% | 1,928,296 | -34.118% |
| 2026-05-12 | 1.7700 | 1.8100 | 1.6500 | 1.8000 | +1.695% | 3,405,332 | -37.778% |
| 2026-05-11 | 1.8900 | 1.8900 | 1.7550 | 1.7700 | -6.349% | 2,794,716 | -36.723% |
| 2026-05-08 | 1.9600 | 2.0000 | 1.8800 | 1.8900 | -12.500% | 2,189,299 | -40.741% |
| 2026-05-07 | 2.0600 | 2.1800 | 2.0301 | 2.1600 | +5.882% | 2,359,610 | -48.148% |
| 2026-05-06 | 2.0000 | 2.0700 | 1.9950 | 2.0400 | +2.000% | 1,912,773 | -45.098% |
| 2026-05-05 | 1.8700 | 2.0000 | 1.8550 | 2.0000 | +7.527% | 1,302,557 | -44.000% |
| 2026-05-04 | 1.9200 | 1.9900 | 1.8600 | 1.8600 | -4.124% | 967,032 | -39.785% |
| 2026-05-01 | 1.8900 | 1.9550 | 1.8550 | 1.9400 | +2.646% | 1,126,503 | -42.268% |
| 2026-04-30 | 1.8300 | 1.9150 | 1.8292 | 1.8900 | +2.162% | 1,457,133 | -40.741% |
| 2026-04-29 | 1.8700 | 1.8899 | 1.7850 | 1.8500 | -2.632% | 1,035,865 | -39.459% |
| 2026-04-28 | 1.8700 | 1.9050 | 1.8600 | 1.9000 | +1.604% | 699,928 | -41.053% |
| 2026-04-27 | 1.8600 | 1.9200 | 1.8400 | 1.8700 | +0.538% | 955,591 | -40.107% |
| 2026-04-24 | 1.8100 | 1.8850 | 1.7902 | 1.8600 | +2.762% | 941,395 | -39.785% |
| 2026-04-23 | 1.9000 | 1.9100 | 1.7800 | 1.8100 | -5.729% | 1,483,809 | -38.122% |
| 2026-04-22 | 1.9300 | 1.9588 | 1.9000 | 1.9200 | -0.518% | 1,068,458 | -41.667% |
| 2026-04-21 | 2.0000 | 2.0300 | 1.9250 | 1.9300 | -3.500% | 1,249,910 | -41.969% |
| 2026-04-20 | 1.8100 | 2.0100 | 1.8100 | 2.0000 | +8.108% | 2,482,856 | -44.000% |
| 2026-04-17 | 1.7600 | 1.8550 | 1.7600 | 1.8500 | +5.714% | 1,837,827 | -39.459% |
| 2026-04-16 | 1.6900 | 1.7600 | 1.6900 | 1.7500 | +2.941% | 1,875,467 | -36.000% |
| 2026-04-15 | 1.6200 | 1.7150 | 1.6100 | 1.7000 | +4.938% | 1,720,580 | -34.118% |
| 2026-04-14 | 1.5800 | 1.6400 | 1.5700 | 1.6200 | +1.250% | 1,127,433 | -30.864% |
| 2026-04-13 | 1.5700 | 1.6150 | 1.5350 | 1.6000 | +1.266% | 1,047,616 | -30.000% |
| 2026-04-10 | 1.5800 | 1.6250 | 1.5750 | 1.5800 | +1.935% | 1,588,275 | -29.114% |
| 2026-04-09 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | -1.899% | 993,874 | -27.742% |
| 2026-04-08 | 1.5800 | 1.6300 | 1.5500 | 1.5800 | +2.597% | 1,063,716 | -29.114% |
| 2026-04-07 | 1.6100 | 1.6250 | 1.5400 | 1.5400 | -4.938% | 1,415,037 | -27.273% |
| 2026-04-06 | 1.6000 | 1.6300 | 1.5850 | 1.6200 | +1.250% | 1,067,797 | -30.864% |
| 2026-04-02 | 1.5600 | 1.6000 | 1.5450 | 1.6000 | +1.911% | 1,534,270 | -30.000% |
| 2026-04-01 | 1.6300 | 1.6550 | 1.5600 | 1.5700 | -3.086% | 2,014,329 | -28.662% |
| 2026-03-31 | 1.6100 | 1.6550 | 1.5800 | 1.6200 | +1.250% | 1,753,554 | -30.864% |
| 2026-03-30 | 1.5100 | 1.6350 | 1.5100 | 1.6000 | +5.263% | 2,174,497 | -30.000% |
| 2026-03-27 | 1.5800 | 1.6000 | 1.5100 | 1.5200 | -5.000% | 1,579,547 | -26.316% |
| 2026-03-26 | 1.5700 | 1.6200 | 1.5602 | 1.6000 | +1.266% | 1,444,033 | -30.000% |
| 2026-03-25 | 1.5600 | 1.6000 | 1.5300 | 1.5800 | +3.268% | 1,834,739 | -29.114% |
| 2026-03-24 | 1.5500 | 1.6000 | 1.5250 | 1.5300 | -1.290% | 2,382,031 | -26.797% |
| 2026-03-23 | 1.5500 | 1.5900 | 1.5000 | 1.5500 | +2.649% | 2,821,793 | -27.742% |
| 2026-03-20 | 1.5800 | 1.6000 | 1.5100 | 1.5100 | -4.430% | 4,603,467 | -25.828% |
| 2026-03-19 | 1.5900 | 1.6350 | 1.5500 | 1.5800 | -0.629% | 2,033,729 | -29.114% |
| 2026-03-18 | 1.6000 | 1.6550 | 1.5850 | 1.5900 | -2.454% | 2,346,596 | -29.560% |
| 2026-03-17 | 1.6700 | 1.7300 | 1.6200 | 1.6300 | -4.118% | 2,683,556 | -31.288% |
| 2026-03-16 | 1.7200 | 1.7550 | 1.6800 | 1.7000 | -2.299% | 2,278,913 | -34.118% |
| 2026-03-13 | 1.8200 | 1.8583 | 1.7300 | 1.7400 | -4.396% | 2,290,460 | -35.632% |
| 2026-03-12 | 1.8100 | 1.8850 | 1.8000 | 1.8200 | -2.674% | 1,896,796 | -38.462% |
| 2026-03-11 | 1.8800 | 1.9183 | 1.8350 | 1.8700 | 0.000% | 1,453,014 | -40.107% |
| 2026-03-10 | 1.9000 | 1.9650 | 1.8700 | 1.8700 | +1.081% | 2,473,757 | -40.107% |
| 2026-03-09 | 1.9000 | 1.9100 | 1.7800 | 1.8500 | -3.646% | 3,859,424 | -39.459% |
| 2026-03-06 | 2.0400 | 2.0550 | 1.9100 | 1.9200 | -6.796% | 2,372,359 | -41.667% |
| 2026-03-05 | 2.0400 | 2.0900 | 2.0000 | 2.0600 | -0.483% | 2,684,242 | -45.631% |
| 2026-03-04 | 1.9800 | 2.1500 | 1.9800 | 2.0700 | +2.475% | 3,120,503 | -45.894% |
| 2026-03-03 | 2.0200 | 2.0900 | 1.8500 | 2.0200 | -1.942% | 3,779,616 | -44.554% |
| 2026-03-02 | 1.7900 | 2.1350 | 1.7700 | 2.0600 | +11.351% | 6,223,038 | -45.631% |
| 2026-02-27 | 1.5600 | 1.8950 | 1.5500 | 1.8500 | +13.497% | 9,327,722 | -39.459% |
| 2026-02-26 | 1.6400 | 1.7100 | 1.6100 | 1.6300 | -1.807% | 3,106,938 | -31.288% |
| 2026-02-25 | 1.6700 | 1.6800 | 1.6100 | 1.6600 | 0.000% | 1,757,102 | -32.530% |
| 2026-02-24 | 1.6900 | 1.7300 | 1.6500 | 1.6600 | -1.775% | 1,993,369 | -32.530% |
| 2026-02-23 | 1.7500 | 1.7750 | 1.6800 | 1.6900 | -3.977% | 1,491,176 | -33.728% |
| 2026-02-20 | 1.7300 | 1.7900 | 1.7200 | 1.7600 | +0.571% | 1,651,029 | -36.364% |
| 2026-02-19 | 1.7600 | 1.7850 | 1.7201 | 1.7500 | -2.235% | 1,484,960 | -36.000% |
| 2026-02-18 | 1.7150 | 1.8300 | 1.6700 | 1.7900 | +2.874% | 2,358,278 | -37.430% |
| 2026-02-17 | 1.7000 | 1.7500 | 1.6650 | 1.7400 | +2.959% | 2,860,915 | -35.632% |
| 2026-02-13 | 1.6600 | 1.7400 | 1.6600 | 1.6900 | +1.807% | 2,739,153 | -33.728% |
| 2026-02-12 | 1.8300 | 1.8400 | 1.6500 | 1.6600 | -9.290% | 3,952,031 | -32.530% |
| 2026-02-11 | 1.8800 | 1.8877 | 1.8300 | 1.8300 | -1.613% | 1,973,618 | -38.798% |
| 2026-02-10 | 1.9100 | 1.9500 | 1.8600 | 1.8600 | -3.125% | 1,966,966 | -39.785% |
| 2026-02-09 | 2.0400 | 2.0500 | 1.9100 | 1.9200 | -6.796% | 2,274,874 | -41.667% |
| 2026-02-06 | 1.9800 | 2.0800 | 1.9600 | 2.0600 | +4.569% | 2,399,735 | -45.631% |
| 2026-02-05 | 2.0200 | 2.0527 | 1.9600 | 1.9700 | -3.431% | 2,262,689 | -43.147% |
| 2026-02-04 | 2.0500 | 2.0702 | 2.0100 | 2.0400 | -0.971% | 2,299,777 | -45.098% |
| 2026-02-03 | 2.0700 | 2.1050 | 2.0000 | 2.0600 | -0.962% | 2,203,328 | -45.631% |
| 2026-02-02 | 2.1200 | 2.1700 | 2.0800 | 2.0800 | -2.347% | 2,364,538 | -46.154% |
| 2026-01-30 | 2.2000 | 2.2050 | 2.0700 | 2.1300 | -3.620% | 3,900,824 | -47.418% |
| 2026-01-29 | 2.2000 | 2.2300 | 2.1900 | 2.2100 | 0.000% | 1,577,203 | -49.321% |
| 2026-01-28 | 2.2900 | 2.3250 | 2.1850 | 2.2100 | -4.329% | 2,044,566 | -49.321% |
| 2026-01-27 | 2.2400 | 2.3200 | 2.1900 | 2.3100 | +2.667% | 1,956,577 | -51.515% |
| 2026-01-26 | 2.3100 | 2.3100 | 2.2400 | 2.2500 | -2.597% | 1,611,296 | -50.222% |
| 2026-01-23 | 2.3000 | 2.3400 | 2.2535 | 2.3100 | +0.873% | 2,135,190 | -51.515% |
| 2026-01-22 | 2.3500 | 2.3750 | 2.2800 | 2.2900 | -2.137% | 1,607,123 | -51.092% |
| 2026-01-21 | 2.4300 | 2.4399 | 2.2600 | 2.3400 | -3.704% | 3,422,084 | -52.137% |
| 2026-01-20 | 2.2900 | 2.4600 | 2.2500 | 2.4300 | +5.195% | 4,577,155 | -53.909% |
| 2026-01-16 | 2.1900 | 2.3400 | 2.1900 | 2.3100 | +4.525% | 3,561,584 | -51.515% |
| 2026-01-15 | 2.1200 | 2.2400 | 2.1050 | 2.2100 | +4.245% | 2,980,498 | -49.321% |
| 2026-01-14 | 2.0500 | 2.1500 | 2.0500 | 2.1200 | +2.415% | 2,041,349 | -47.170% |
| 2026-01-13 | 2.0800 | 2.1400 | 2.0600 | 2.0700 | -1.429% | 1,251,847 | -45.894% |
| 2026-01-12 | 2.1600 | 2.1600 | 2.0800 | 2.1000 | -2.778% | 2,094,765 | -46.667% |
| 2026-01-09 | 2.0700 | 2.2000 | 2.0550 | 2.1600 | +4.854% | 3,204,921 | -48.148% |
| 2026-01-08 | 2.0000 | 2.0800 | 1.9700 | 2.0600 | +3.518% | 2,612,510 | -45.631% |
| 2026-01-07 | 2.0100 | 2.0800 | 1.9900 | 1.9900 | -2.451% | 4,108,596 | -43.719% |
| 2026-01-06 | 2.0600 | 2.0790 | 1.9800 | 2.0400 | -1.923% | 3,855,321 | -45.098% |
| 2026-01-05 | 2.1300 | 2.1400 | 2.0300 | 2.0800 | -2.804% | 5,112,435 | -46.154% |
| 2026-01-02 | 2.2000 | 2.2600 | 2.1100 | 2.1400 | -1.835% | 4,046,702 | -47.664% |
| 2025-12-31 | 2.1600 | 2.2000 | 2.1500 | 2.1800 | +0.461% | 5,482,624 | -48.624% |
| 2025-12-30 | 2.1500 | 2.2100 | 2.1500 | 2.1700 | -0.913% | 3,923,601 | -48.387% |
| 2025-12-29 | 2.1900 | 2.2500 | 2.1500 | 2.1900 | -2.232% | 3,570,925 | -48.858% |
| 2025-12-26 | 2.2600 | 2.3700 | 2.2400 | 2.2400 | -1.754% | 3,423,337 | -50.000% |
| 2025-12-24 | 2.2400 | 2.3100 | 2.2250 | 2.2800 | +2.242% | 1,867,310 | -50.877% |
| 2025-12-23 | 2.1900 | 2.2600 | 2.1500 | 2.2300 | -0.889% | 3,906,113 | -49.776% |
| 2025-12-22 | 2.2200 | 2.2900 | 2.2100 | 2.2500 | +0.897% | 5,023,139 | -50.222% |
| 2025-12-19 | 2.2400 | 2.2600 | 2.1500 | 2.2300 | -0.889% | 38,681,366 | -49.776% |
| 2025-12-18 | 2.2000 | 2.2600 | 2.0900 | 2.2500 | +3.211% | 8,415,584 | -50.222% |
| 2025-12-17 | 2.1900 | 2.2400 | 2.1500 | 2.1800 | -1.802% | 6,238,602 | -48.624% |
| 2025-12-16 | 2.1500 | 2.2400 | 2.1300 | 2.2200 | -4.721% | 8,428,792 | -49.550% |
| 2025-12-15 | 2.3900 | 2.3900 | 2.2000 | 2.3300 | -2.510% | 7,599,410 | -51.931% |
| 2025-12-12 | 2.4900 | 2.5100 | 2.3800 | 2.3900 | -4.016% | 2,856,956 | -53.138% |
| 2025-12-11 | 2.4300 | 2.5250 | 2.3800 | 2.4900 | +1.633% | 4,486,293 | -55.020% |
| 2025-12-10 | 2.4200 | 2.5000 | 2.3700 | 2.4500 | 0.000% | 3,175,410 | -54.286% |
| 2025-12-09 | 2.5300 | 2.5400 | 2.4000 | 2.4500 | -4.297% | 3,776,183 | -54.286% |
| 2025-12-08 | 2.6000 | 2.6700 | 2.5250 | 2.5600 | -2.290% | 5,776,813 | -56.250% |
| 2025-12-05 | 2.6200 | 2.6600 | 2.5901 | 2.6200 | 0.000% | 2,840,701 | -57.252% |
| 2025-12-04 | 2.7600 | 2.7968 | 2.6100 | 2.6200 | -5.755% | 2,545,853 | -57.252% |
| 2025-12-03 | 2.5800 | 2.8000 | 2.5800 | 2.7800 | +8.594% | 2,907,585 | -59.712% |
| 2025-12-02 | 2.5300 | 2.5700 | 2.4800 | 2.5600 | +1.186% | 2,146,558 | -56.250% |
| 2025-12-01 | 2.5000 | 2.5600 | 2.4700 | 2.5300 | 0.000% | 3,499,377 | -55.731% |
| 2025-11-28 | 2.5500 | 2.5500 | 2.5000 | 2.5300 | -0.394% | 1,121,064 | -55.731% |
| 2025-11-26 | 2.5200 | 2.6100 | 2.5000 | 2.5400 | +0.794% | 2,683,763 | -55.906% |
| 2025-11-25 | 2.4800 | 2.5600 | 2.4750 | 2.5200 | +1.205% | 2,652,493 | -55.556% |
| 2025-11-24 | 2.4500 | 2.5000 | 2.3300 | 2.4900 | +0.810% | 3,850,667 | -55.020% |
| 2025-11-21 | 2.3500 | 2.5000 | 2.3250 | 2.4700 | +6.009% | 2,623,148 | -54.656% |
| 2025-11-20 | 2.4200 | 2.4600 | 2.3200 | 2.3300 | -2.917% | 2,112,958 | -51.931% |
| 2025-11-19 | 2.4700 | 2.4700 | 2.3200 | 2.4000 | -2.041% | 4,971,412 | -53.333% |
| 2025-11-18 | 2.5100 | 2.5300 | 2.4500 | 2.4500 | -2.778% | 2,202,939 | -54.286% |
| 2025-11-17 | 2.6500 | 2.6595 | 2.5200 | 2.5200 | -4.906% | 3,021,544 | -55.556% |
| 2025-11-14 | 2.6850 | 2.7150 | 2.6300 | 2.6500 | -0.749% | 2,766,619 | -57.736% |
| 2025-11-13 | 2.6400 | 2.7200 | 2.6200 | 2.6700 | +0.376% | 2,905,882 | -58.052% |
| 2025-11-12 | 2.8500 | 2.8600 | 2.6550 | 2.6600 | -6.993% | 4,571,621 | -57.895% |
| 2025-11-11 | 2.7000 | 2.9199 | 2.6700 | 2.8600 | +5.926% | 2,650,235 | -60.839% |
| 2025-11-10 | 2.9500 | 2.9800 | 2.6300 | 2.7000 | -8.163% | 5,331,883 | -58.519% |
| 2025-11-07 | 2.9400 | 2.9800 | 2.6650 | 2.9400 | -1.672% | 5,461,551 | -61.905% |
| 2025-11-06 | 3.0100 | 3.0500 | 2.9400 | 2.9900 | -1.645% | 2,600,234 | -62.542% |
| 2025-11-05 | 2.9000 | 3.0400 | 2.8901 | 3.0400 | +4.828% | 1,824,265 | -63.158% |
| 2025-11-04 | 2.8900 | 2.9250 | 2.8500 | 2.9000 | 0.000% | 1,812,492 | -61.379% |
| 2025-11-03 | 2.9200 | 3.0100 | 2.8900 | 2.9000 | -1.024% | 2,673,577 | -61.379% |
| 2025-10-31 | 2.9400 | 2.9400 | 2.8300 | 2.9300 | +0.342% | 3,495,202 | -61.775% |
| 2025-10-30 | 3.0500 | 3.1200 | 2.9100 | 2.9200 | -4.262% | 3,999,118 | -61.644% |
| 2025-10-29 | 3.1800 | 3.2100 | 3.0200 | 3.0500 | -4.088% | 2,361,241 | -63.279% |
| 2025-10-28 | 3.1200 | 3.2200 | 3.1200 | 3.1800 | +1.274% | 1,547,383 | -64.780% |
| 2025-10-27 | 3.1200 | 3.1700 | 3.1100 | 3.1400 | +0.965% | 1,637,268 | -64.331% |
| 2025-10-24 | 3.1200 | 3.1300 | 3.0750 | 3.1100 | +0.974% | 1,817,484 | -63.987% |
| 2025-10-23 | 3.1500 | 3.1500 | 3.0450 | 3.0800 | -1.597% | 2,462,942 | -63.636% |
| 2025-10-22 | 3.1500 | 3.1800 | 3.0900 | 3.1300 | -0.635% | 2,221,450 | -64.217% |
| 2025-10-21 | 3.2200 | 3.2400 | 3.1500 | 3.1500 | -2.477% | 1,953,262 | -64.444% |
| 2025-10-20 | 3.2500 | 3.2600 | 3.2000 | 3.2300 | -0.309% | 2,045,268 | -65.325% |
| 2025-10-17 | 3.2600 | 3.2900 | 3.2000 | 3.2400 | -1.220% | 2,423,502 | -65.432% |
| 2025-10-16 | 3.3500 | 3.3898 | 3.2600 | 3.2800 | -2.959% | 2,286,705 | -65.854% |
| 2025-10-15 | 3.4300 | 3.4300 | 3.3500 | 3.3800 | -0.588% | 1,993,122 | -66.864% |
| 2025-10-14 | 3.3300 | 3.4350 | 3.3050 | 3.4000 | +0.890% | 2,774,917 | -67.059% |
| 2025-10-13 | 3.4500 | 3.4900 | 3.3400 | 3.3700 | -2.035% | 1,945,109 | -66.766% |
| 2025-10-10 | 3.4800 | 3.5200 | 3.4199 | 3.4400 | -0.578% | 2,606,844 | -67.442% |
| 2025-10-09 | 3.5900 | 3.6300 | 3.4400 | 3.4600 | -4.155% | 2,683,801 | -67.630% |
| 2025-10-08 | 3.5100 | 3.6200 | 3.5000 | 3.6100 | +2.849% | 3,174,700 | -68.975% |
| 2025-10-07 | 3.5800 | 3.5900 | 3.5000 | 3.5100 | -1.404% | 2,566,026 | -68.091% |
| 2025-10-06 | 3.7700 | 3.7800 | 3.5600 | 3.5600 | -5.570% | 3,492,997 | -68.539% |
| 2025-10-03 | 3.7600 | 3.7950 | 3.7200 | 3.7700 | +0.802% | 3,124,812 | -70.292% |
| 2025-10-02 | 3.7900 | 3.8293 | 3.7300 | 3.7400 | -2.094% | 1,525,508 | -70.053% |
| 2025-10-01 | 3.8500 | 3.9292 | 3.7700 | 3.8200 | -1.292% | 2,272,855 | -70.681% |
| 2025-09-30 | 4.0000 | 4.0000 | 3.8100 | 3.8700 | -4.208% | 2,977,753 | -71.059% |
| 2025-09-29 | 4.1800 | 4.1800 | 4.0100 | 4.0400 | -3.118% | 2,433,680 | -72.277% |
| 2025-09-26 | 4.1500 | 4.2000 | 4.1143 | 4.1700 | +0.482% | 1,665,327 | -73.141% |
| 2025-09-25 | 4.2400 | 4.2400 | 4.1400 | 4.1500 | -2.353% | 1,324,518 | -73.012% |
| 2025-09-24 | 4.1800 | 4.3000 | 4.1800 | 4.2500 | +1.432% | 2,550,491 | -73.647% |
| 2025-09-23 | 4.2100 | 4.2950 | 4.1800 | 4.1900 | 0.000% | 1,471,490 | -73.270% |
| 2025-09-22 | 4.3400 | 4.3400 | 4.1800 | 4.1900 | -3.456% | 1,830,817 | -73.270% |
| 2025-09-19 | 4.3400 | 4.4100 | 4.2600 | 4.3400 | +0.463% | 6,411,100 | -74.194% |
| 2025-09-18 | 4.3000 | 4.3400 | 4.2300 | 4.3200 | +1.647% | 1,568,875 | -74.074% |
| 2025-09-17 | 4.3400 | 4.4250 | 4.2300 | 4.2500 | -2.074% | 2,476,649 | -73.647% |
| 2025-09-16 | 4.2500 | 4.3700 | 4.2007 | 4.3400 | +2.600% | 2,238,428 | -74.194% |
| 2025-09-15 | 4.2400 | 4.2900 | 4.1900 | 4.2300 | +0.955% | 1,333,116 | -73.522% |
| 2025-09-12 | 4.2500 | 4.2500 | 4.1300 | 4.1900 | -1.412% | 1,347,758 | -73.270% |
| 2025-09-11 | 4.1300 | 4.2800 | 4.1228 | 4.2500 | +3.406% | 2,380,260 | -73.647% |
| 2025-09-10 | 4.3100 | 4.3250 | 4.0900 | 4.1100 | -4.640% | 2,381,469 | -72.749% |
| 2025-09-09 | 4.3300 | 4.4650 | 4.2950 | 4.3100 | -1.598% | 2,287,803 | -74.014% |
| 2025-09-08 | 4.2800 | 4.4300 | 4.2500 | 4.3800 | +2.098% | 4,372,444 | -74.429% |
| 2025-09-05 | 4.3100 | 4.4200 | 4.2300 | 4.2900 | +0.704% | 1,224,134 | -73.893% |
| 2025-09-04 | 4.2600 | 4.3200 | 4.1900 | 4.2600 | +0.709% | 2,164,626 | -73.709% |
| 2025-09-03 | 4.2900 | 4.3950 | 4.2100 | 4.2300 | -0.937% | 2,022,197 | -73.522% |
| 2025-09-02 | 4.2000 | 4.3350 | 4.2000 | 4.2700 | +0.235% | 2,632,597 | -73.770% |
| 2025-08-29 | 4.2500 | 4.2900 | 4.1800 | 4.2600 | +0.472% | 1,480,704 | -73.709% |
| 2025-08-28 | 4.2200 | 4.2600 | 4.1900 | 4.2400 | +0.474% | 1,437,879 | -73.585% |
| 2025-08-27 | 4.0800 | 4.2800 | 4.0592 | 4.2200 | +3.178% | 3,757,615 | -73.460% |
| 2025-08-26 | 4.0000 | 4.1250 | 4.0000 | 4.0900 | +1.741% | 1,729,615 | -72.616% |
| 2025-08-25 | 4.0000 | 4.0500 | 3.9800 | 4.0200 | 0.000% | 1,532,970 | -72.139% |
| 2025-08-22 | 3.7300 | 4.0368 | 3.7239 | 4.0200 | +8.356% | 3,798,793 | -72.139% |
| 2025-08-21 | 3.8100 | 3.8500 | 3.7000 | 3.7100 | -3.636% | 1,836,901 | -69.811% |
| 2025-08-20 | 3.7600 | 3.8953 | 3.7544 | 3.8500 | +1.852% | 1,724,664 | -70.909% |
| 2025-08-19 | 3.7700 | 3.8487 | 3.7500 | 3.7800 | 0.000% | 1,408,942 | -70.370% |
| 2025-08-18 | 3.8200 | 3.8650 | 3.7500 | 3.7800 | -1.047% | 1,339,788 | -70.370% |
| 2025-08-15 | 3.8600 | 3.8800 | 3.8100 | 3.8200 | -1.036% | 1,486,703 | -70.681% |
| 2025-08-14 | 3.8700 | 3.8700 | 3.8000 | 3.8600 | -1.531% | 2,073,377 | -70.984% |
| 2025-08-13 | 3.8700 | 3.9453 | 3.8347 | 3.9200 | +2.083% | 2,844,799 | -71.429% |
| 2025-08-12 | 3.8200 | 3.9200 | 3.8100 | 3.8400 | +1.587% | 2,740,057 | -70.833% |
| 2025-08-11 | 4.0500 | 4.1000 | 3.7700 | 3.7800 | -7.125% | 3,641,695 | -70.370% |
| 2025-08-08 | 4.1600 | 4.2100 | 4.0500 | 4.0700 | -3.783% | 2,440,943 | -72.482% |
| 2025-08-07 | 4.2300 | 4.2550 | 4.1400 | 4.2300 | +0.237% | 1,976,002 | -73.522% |
| 2025-08-06 | 4.1900 | 4.2700 | 4.1200 | 4.2200 | +0.957% | 3,561,826 | -73.460% |
| 2025-08-05 | 4.1700 | 4.2000 | 4.1200 | 4.1800 | 0.000% | 1,250,176 | -73.206% |
| 2025-08-04 | 4.2000 | 4.2000 | 4.1300 | 4.1800 | +0.481% | 1,682,960 | -73.206% |
| 2025-08-01 | 4.1700 | 4.2300 | 4.1000 | 4.1600 | -1.188% | 1,855,403 | -73.077% |
| 2025-07-31 | 4.2600 | 4.2900 | 4.1800 | 4.2100 | -2.093% | 1,807,406 | -73.397% |
| 2025-07-30 | 4.4800 | 4.5300 | 4.2700 | 4.3000 | -3.587% | 1,860,801 | -73.953% |
| 2025-07-29 | 4.3700 | 4.5000 | 4.3500 | 4.4600 | +2.059% | 2,139,937 | -74.888% |
| 2025-07-28 | 4.4900 | 4.5000 | 4.3600 | 4.3700 | -2.237% | 1,067,588 | -74.371% |
| 2025-07-25 | 4.4600 | 4.5000 | 4.3800 | 4.4700 | +0.449% | 1,202,407 | -74.944% |
| 2025-07-24 | 4.4400 | 4.5750 | 4.4400 | 4.4500 | -0.224% | 1,749,544 | -74.831% |
| 2025-07-23 | 4.4000 | 4.5200 | 4.4000 | 4.4600 | +2.059% | 1,950,309 | -74.888% |
| 2025-07-22 | 4.2200 | 4.3800 | 4.2100 | 4.3700 | +3.555% | 1,934,897 | -74.371% |
| 2025-07-21 | 4.2100 | 4.2700 | 4.1700 | 4.2200 | +0.238% | 1,563,847 | -73.460% |
| 2025-07-18 | 4.2800 | 4.3200 | 4.1800 | 4.2100 | -1.636% | 1,576,244 | -73.397% |
| 2025-07-17 | 4.2800 | 4.3400 | 4.2600 | 4.2800 | -0.696% | 1,631,204 | -73.832% |
| 2025-07-16 | 4.2400 | 4.3400 | 4.2000 | 4.3100 | +2.133% | 1,604,364 | -74.014% |
| 2025-07-15 | 4.3600 | 4.4000 | 4.2200 | 4.2200 | -2.989% | 1,627,270 | -73.460% |
| 2025-07-14 | 4.4100 | 4.4600 | 4.3300 | 4.3500 | -2.027% | 1,711,781 | -74.253% |
| 2025-07-11 | 4.5200 | 4.5800 | 4.4300 | 4.4400 | -3.268% | 1,664,616 | -74.775% |
| 2025-07-10 | 4.5100 | 4.6700 | 4.4950 | 4.5900 | +1.774% | 3,314,753 | -75.599% |
| 2025-07-09 | 4.6500 | 4.6900 | 4.3918 | 4.5100 | -2.381% | 4,271,821 | -75.166% |
| 2025-07-08 | 4.5400 | 4.7300 | 4.5300 | 4.6200 | +1.538% | 1,585,287 | -75.758% |
| 2025-07-07 | 4.6000 | 4.6500 | 4.5200 | 4.5500 | -2.361% | 1,798,619 | -75.385% |
| 2025-07-03 | 4.6000 | 4.7500 | 4.5950 | 4.6600 | +1.304% | 1,463,461 | -75.966% |
| 2025-07-02 | 4.5800 | 4.6200 | 4.5350 | 4.6000 | +0.656% | 1,515,014 | -75.652% |
| 2025-07-01 | 4.3500 | 4.6750 | 4.3400 | 4.5700 | +4.577% | 2,415,684 | -75.492% |
| 2025-06-30 | 4.4200 | 4.5000 | 4.3200 | 4.3700 | -2.889% | 1,929,556 | -74.371% |
| 2025-06-27 | 4.6000 | 4.6300 | 4.4750 | 4.5000 | -1.532% | 2,433,848 | -75.111% |
| 2025-06-26 | 4.5200 | 4.5950 | 4.4912 | 4.5700 | +2.237% | 1,484,284 | -75.492% |
| 2025-06-25 | 4.4900 | 4.5600 | 4.4600 | 4.4700 | -1.106% | 1,984,295 | -74.944% |
| 2025-06-24 | 4.5400 | 4.5700 | 4.4750 | 4.5200 | +0.444% | 1,218,544 | -75.221% |
| 2025-06-23 | 4.4200 | 4.5150 | 4.3800 | 4.5000 | +1.580% | 1,220,984 | -75.111% |
| 2025-06-20 | 4.4900 | 4.5700 | 4.4300 | 4.4300 | -2.208% | 3,182,389 | -74.718% |
| 2025-06-18 | 4.3700 | 4.5900 | 4.3700 | 4.5300 | +3.661% | 1,605,461 | -75.276% |
| 2025-06-17 | 4.3300 | 4.4100 | 4.3100 | 4.3700 | 0.000% | 1,803,134 | -74.371% |
| 2025-06-16 | 4.4500 | 4.4900 | 4.3600 | 4.3700 | -0.682% | 1,164,958 | -74.371% |
| 2025-06-13 | 4.4100 | 4.4700 | 4.3200 | 4.4000 | -1.566% | 1,906,436 | -74.545% |
| 2025-06-12 | 4.4600 | 4.5000 | 4.4100 | 4.4700 | -1.106% | 1,443,771 | -74.944% |
| 2025-06-11 | 4.5700 | 4.6000 | 4.5000 | 4.5200 | -0.659% | 1,066,883 | -75.221% |
| 2025-06-10 | 4.4000 | 4.5700 | 4.3900 | 4.5500 | +3.409% | 1,614,654 | -75.385% |
| 2025-06-09 | 4.3400 | 4.4550 | 4.3300 | 4.4000 | +2.088% | 1,144,778 | -74.545% |
| 2025-06-06 | 4.2700 | 4.3300 | 4.2450 | 4.3100 | +2.619% | 1,524,206 | -74.014% |
| 2025-06-05 | 4.2100 | 4.2700 | 4.1700 | 4.2000 | 0.000% | 1,969,338 | -73.333% |
| 2025-06-04 | 4.2600 | 4.2800 | 4.1850 | 4.2000 | -1.639% | 1,160,853 | -73.333% |
| 2025-06-03 | 4.1900 | 4.3288 | 4.1350 | 4.2700 | +1.909% | 1,697,175 | -73.770% |
| 2025-06-02 | 4.4600 | 4.4600 | 4.1700 | 4.1900 | -6.264% | 1,888,963 | -73.270% |
| 2025-05-30 | 4.4600 | 4.5550 | 4.4100 | 4.4700 | -0.223% | 2,827,082 | -74.944% |
| 2025-05-29 | 4.3400 | 4.5150 | 4.3100 | 4.4800 | +4.429% | 3,582,821 | -75.000% |
| 2025-05-28 | 4.2900 | 4.3400 | 4.2650 | 4.2900 | -0.464% | 1,799,987 | -73.893% |
| 2025-05-27 | 4.2700 | 4.3200 | 4.2250 | 4.3100 | +2.864% | 2,381,288 | -74.014% |
| 2025-05-23 | 4.0700 | 4.2350 | 4.0500 | 4.1900 | +1.453% | 2,205,600 | -73.270% |
| 2025-05-22 | 4.1000 | 4.2000 | 4.0300 | 4.1300 | -0.242% | 3,039,681 | -72.881% |
| 2025-05-21 | 4.3500 | 4.3900 | 4.1300 | 4.1400 | -5.909% | 2,198,609 | -72.947% |
| 2025-05-20 | 4.4500 | 4.4900 | 4.3900 | 4.4000 | -1.124% | 1,845,261 | -74.545% |
| 2025-05-19 | 4.4300 | 4.4600 | 4.3250 | 4.4500 | -1.766% | 2,003,245 | -74.831% |
| 2025-05-16 | 4.4400 | 4.5550 | 4.3950 | 4.5300 | +2.721% | 2,192,940 | -75.276% |
| 2025-05-15 | 4.2400 | 4.4600 | 4.2200 | 4.4100 | +3.765% | 3,211,983 | -74.603% |
| 2025-05-14 | 4.2500 | 4.3000 | 4.1850 | 4.2500 | 0.000% | 3,326,450 | -73.647% |
| 2025-05-13 | 4.2300 | 4.3450 | 4.2250 | 4.2500 | -0.235% | 2,981,604 | -73.647% |
| 2025-05-12 | 4.2500 | 4.2810 | 4.1250 | 4.2600 | +3.148% | 4,880,106 | -73.709% |
| 2025-05-09 | 4.2200 | 4.2500 | 3.9250 | 4.1300 | -5.708% | 5,747,532 | -72.881% |
| 2025-05-08 | 4.4800 | 4.4800 | 4.3100 | 4.3800 | -0.680% | 3,752,667 | -74.429% |
| 2025-05-07 | 4.4000 | 4.4600 | 4.3650 | 4.4100 | +1.147% | 1,661,889 | -74.603% |
| 2025-05-06 | 4.4200 | 4.4600 | 4.3300 | 4.3600 | -1.802% | 2,001,603 | -74.312% |
| 2025-05-05 | 4.3700 | 4.5092 | 4.3700 | 4.4400 | -1.114% | 1,718,077 | -74.775% |
| 2025-05-02 | 4.5100 | 4.5400 | 4.4300 | 4.4900 | +0.223% | 2,200,075 | -75.056% |
| 2025-05-01 | 4.5200 | 4.5381 | 4.4000 | 4.4800 | +0.674% | 2,158,664 | -75.000% |
| 2025-04-30 | 4.3800 | 4.4700 | 4.2550 | 4.4500 | -0.224% | 3,650,256 | -74.831% |
| 2025-04-29 | 4.5300 | 4.6250 | 4.4200 | 4.4600 | -2.407% | 3,432,528 | -74.888% |
| 2025-04-28 | 4.4100 | 4.5984 | 4.4100 | 4.5700 | +3.394% | 1,756,619 | -75.492% |
| 2025-04-25 | 4.4000 | 4.4300 | 4.3001 | 4.4200 | 0.000% | 2,420,543 | -74.661% |
| 2025-04-24 | 4.4600 | 4.4700 | 4.3600 | 4.4200 | -0.897% | 2,314,515 | -74.661% |
| 2025-04-23 | 4.5600 | 4.6200 | 4.4050 | 4.4600 | 0.000% | 2,505,213 | -74.888% |
| 2025-04-22 | 4.4200 | 4.5000 | 4.3750 | 4.4600 | +2.059% | 1,655,366 | -74.888% |
| 2025-04-21 | 4.3500 | 4.3850 | 4.2400 | 4.3700 | -0.456% | 2,661,156 | -74.371% |
| 2025-04-17 | 4.2000 | 4.4350 | 4.1600 | 4.3900 | +4.524% | 2,320,779 | -74.487% |
| 2025-04-16 | 4.4100 | 4.4300 | 4.1900 | 4.2000 | -5.618% | 3,525,429 | -73.333% |
| 2025-04-15 | 4.4500 | 4.5650 | 4.4100 | 4.4500 | 0.000% | 1,565,667 | -74.831% |