SBS
COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S
stockNYSEADR
At CloseOct 23, 2026 3:59:59 PM EDT
6.40USD+2.073%(+0.13)10,476,625
Pre-marketOct 23, 2026 9:28:30 AM EDT
6.40USD+2.073%(+0.13)
After-hoursOct 23, 2026 4:10:30 PM EDT
6.40USD0.000%(-0.00)
SBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.3600 | 6.4300 | 6.2250 | 6.4000 | +2.073% | 10,476,625 | 0.000% | |
| 2026-10-22 | 6.3300 | 6.3500 | 6.2000 | 6.2700 | -0.791% | 8,991,260 | +2.073% | |
| 2026-10-21 | 6.4400 | 6.4800 | 6.3200 | 6.3200 | -1.250% | 8,044,838 | +1.266% | |
| 2026-10-20 | 6.4500 | 6.5450 | 6.3900 | 6.4000 | +1.587% | 16,826,634 | 0.000% | |
| 2026-10-19 | 6.3900 | 6.4200 | 6.2600 | 6.3000 | +0.639% | 8,067,750 | +1.587% | |
| 2026-10-16 | 6.3300 | 6.3450 | 6.2023 | 6.2600 | 0.000% | 11,047,517 | +2.236% | |
| 2026-10-15 | 6.2200 | 6.3400 | 6.1950 | 6.2600 | -2.492% | 10,154,790 | +2.236% | |
| 2026-10-14 | 6.3200 | 6.4685 | 6.2600 | 6.4200 | -0.465% | 8,795,752 | -0.312% | |
| 2026-10-13 | 6.5000 | 6.5550 | 6.4300 | 6.4500 | -4.160% | 9,400,052 | -0.775% | |
| 2026-10-12 | 6.7200 | 6.7447 | 6.6800 | 6.7300 | -0.148% | 4,795,878 | -4.903% | |
| 2026-10-09 | 6.7100 | 6.7874 | 6.6300 | 6.7400 | +2.276% | 15,750,109 | -5.045% | |
| 2026-10-08 | 6.3700 | 6.6650 | 6.3500 | 6.5900 | +3.454% | 17,772,247 | -2.883% | |
| 2026-10-07 | 6.4200 | 6.4300 | 6.3300 | 6.3700 | -0.624% | 15,621,750 | +0.471% | |
| 2026-10-06 | 6.4100 | 6.4600 | 6.3300 | 6.4100 | +2.396% | 12,478,758 | -0.156% | |
| 2026-10-05 | 6.2300 | 6.3600 | 6.1700 | 6.2600 | +16.357% | 28,765,573 | +2.236% | |
| 2026-10-02 | 5.3300 | 5.3800 | 5.2000 | 5.3800 | +2.281% | 9,292,192 | +18.959% | |
| 2026-10-01 | 5.2800 | 5.3050 | 5.1721 | 5.2600 | -0.942% | 6,097,305 | +21.673% | |
| 2026-09-30 | 5.2700 | 5.3459 | 5.2500 | 5.3100 | +2.510% | 5,831,182 | +20.527% | |
| 2026-09-29 | 5.0900 | 5.2000 | 5.0700 | 5.1800 | +0.778% | 6,271,994 | +23.552% | |
| 2026-09-28 | 5.0900 | 5.1800 | 5.0650 | 5.1400 | -0.772% | 5,429,704 | +24.514% | |
| 2026-09-25 | 5.1700 | 5.1997 | 5.0900 | 5.1800 | +0.583% | 3,876,638 | +23.552% | |
| 2026-09-24 | 5.2000 | 5.2150 | 5.1200 | 5.1500 | -0.387% | 8,113,585 | +24.272% | |
| 2026-09-23 | 5.3600 | 5.3850 | 5.1700 | 5.1700 | -4.082% | 8,432,044 | +23.791% | |
| 2026-09-22 | 5.3900 | 5.4300 | 5.3600 | 5.3900 | -0.919% | 9,722,476 | +18.738% | |
| 2026-09-21 | 5.4300 | 5.4800 | 5.3609 | 5.4400 | +2.448% | 5,555,321 | +17.647% | |
| 2026-09-18 | 5.2800 | 5.3450 | 5.2550 | 5.3100 | +0.568% | 7,852,657 | +20.527% | |
| 2026-09-17 | 5.3200 | 5.3300 | 5.1550 | 5.2800 | 0.000% | 5,486,409 | +21.212% | |
| 2026-09-16 | 5.1900 | 5.2900 | 5.1700 | 5.2800 | +0.763% | 7,634,961 | +21.212% | |
| 2026-09-15 | 5.2000 | 5.3000 | 5.2000 | 5.2400 | +0.383% | 6,319,717 | +22.137% | |
| 2026-09-14 | 5.0700 | 5.2550 | 5.0400 | 5.2200 | -1.323% | 7,525,474 | +22.605% | |
| 2026-09-11 | 5.3500 | 5.3500 | 5.2600 | 5.2900 | -0.564% | 6,871,959 | +20.983% | |
| 2026-09-10 | 5.1400 | 5.3300 | 5.1300 | 5.3200 | +2.703% | 7,743,540 | +20.301% | |
| 2026-09-09 | 5.2200 | 5.2700 | 5.1599 | 5.1800 | -1.708% | 4,508,639 | +23.552% | |
| 2026-09-08 | 5.3000 | 5.3699 | 5.2500 | 5.2700 | +2.330% | 9,658,903 | +21.442% | |
| 2026-09-04 | 5.0200 | 5.2291 | 5.0200 | 5.1500 | +0.390% | 6,055,699 | +24.272% | |
| 2026-09-03 | 5.2100 | 5.2100 | 5.0800 | 5.1300 | +0.786% | 6,993,173 | +24.756% | |
| 2026-09-02 | 5.0000 | 5.1550 | 4.9450 | 5.0900 | +4.517% | 22,144,400 | +25.737% | |
| 2026-09-01 | 4.9000 | 5.0250 | 4.8550 | 4.8700 | +0.206% | 14,418,690 | +31.417% | |
| 2026-08-31 | 4.9100 | 4.9600 | 4.8450 | 4.8600 | -0.205% | 12,627,351 | +31.687% | |
| 2026-08-28 | 4.8300 | 4.8900 | 4.7500 | 4.8700 | +1.037% | 23,011,617 | +31.417% | |
| 2026-08-27 | 4.8400 | 4.8800 | 4.7850 | 4.8200 | -0.619% | 12,378,030 | +32.780% | |
| 2026-08-26 | 4.9100 | 4.9300 | 4.8350 | 4.8500 | +1.042% | 7,177,164 | +31.959% | |
| 2026-08-25 | 4.6600 | 4.8100 | 4.5950 | 4.8000 | +3.672% | 6,950,336 | +33.333% | |
| 2026-08-24 | 4.5100 | 4.6700 | 4.5100 | 4.6300 | +0.434% | 12,886,992 | +38.229% | |
| 2026-08-21 | 4.4900 | 4.6400 | 4.4900 | 4.6100 | +3.363% | 13,298,610 | +38.829% | |
| 2026-08-20 | 4.5500 | 4.6000 | 4.4450 | 4.4600 | -2.407% | 9,932,632 | +43.498% | |
| 2026-08-19 | 4.6200 | 4.6800 | 4.5700 | 4.5700 | +0.440% | 7,686,363 | +40.044% | |
| 2026-08-18 | 4.5400 | 4.5900 | 4.5200 | 4.5500 | -0.655% | 8,805,532 | +40.659% | |
| 2026-08-17 | 4.6200 | 4.6450 | 4.5500 | 4.5800 | -0.435% | 13,531,786 | +39.738% | |
| 2026-08-14 | 4.5400 | 4.6200 | 4.4800 | 4.6000 | -1.709% | 12,817,239 | +39.130% | |
| 2026-08-13 | 4.8600 | 4.9900 | 4.6000 | 4.6800 | -8.235% | 31,865,718 | +36.752% | |
| 2026-08-12 | 5.0800 | 5.1100 | 5.0200 | 5.1000 | +1.392% | 7,663,074 | +25.490% | |
| 2026-08-11 | 5.2000 | 5.2300 | 5.0100 | 5.0300 | -3.455% | 7,956,311 | +27.237% | |
| 2026-08-10 | 5.2800 | 5.2800 | 5.1750 | 5.2100 | -1.883% | 5,795,670 | +22.841% | |
| 2026-08-07 | 5.4100 | 5.4450 | 5.2800 | 5.3100 | -1.117% | 4,147,201 | +20.527% | |
| 2026-08-06 | 5.4150 | 5.4600 | 5.3600 | 5.3700 | -1.105% | 4,057,754 | +19.181% | |
| 2026-08-05 | 5.5300 | 5.6350 | 5.4200 | 5.4300 | 0.000% | 3,789,691 | +17.864% | |
| 2026-08-04 | 5.5200 | 5.5200 | 5.3900 | 5.4300 | 0.000% | 8,152,310 | +17.864% | |
| 2026-08-03 | 5.4900 | 5.4900 | 5.3400 | 5.4300 | -0.367% | 6,227,075 | +17.864% | |
| 2026-07-31 | 5.5000 | 5.5400 | 5.4450 | 5.4500 | -0.366% | 6,117,197 | +17.431% | |
| 2026-07-30 | 5.3300 | 5.4850 | 5.3100 | 5.4700 | +3.992% | 8,541,506 | +17.002% | |
| 2026-07-29 | 5.4800 | 5.4900 | 5.2400 | 5.2600 | -4.710% | 10,761,314 | +21.673% | |
| 2026-07-28 | 5.7200 | 5.7650 | 5.5050 | 5.5200 | -2.817% | 7,834,839 | +15.942% | |
| 2026-07-27 | 5.6400 | 5.7000 | 5.6200 | 5.6800 | +1.248% | 4,164,534 | +12.676% | |
| 2026-07-24 | 5.6600 | 5.6850 | 5.5950 | 5.6100 | -2.094% | 6,238,967 | +14.082% | |
| 2026-07-23 | 5.7000 | 5.7400 | 5.6350 | 5.7300 | -1.715% | 7,798,842 | +11.693% | |
| 2026-07-22 | 5.7000 | 5.8600 | 5.7000 | 5.8300 | +2.641% | 5,088,802 | +9.777% | |
| 2026-07-21 | 5.7300 | 5.7400 | 5.5950 | 5.6800 | -1.217% | 3,452,746 | +12.676% | |
| 2026-07-20 | 5.7700 | 5.8200 | 5.7200 | 5.7500 | 0.000% | 4,447,996 | +11.304% | |
| 2026-07-17 | 5.7000 | 5.8200 | 5.7000 | 5.7500 | -0.691% | 3,971,560 | +11.304% | |
| 2026-07-16 | 5.8100 | 5.9100 | 5.7500 | 5.7900 | -2.196% | 6,028,581 | +10.535% | |
| 2026-07-15 | 5.9700 | 6.0000 | 5.8900 | 5.9200 | -0.838% | 5,252,546 | +8.108% | |
| 2026-07-14 | 6.0200 | 6.0400 | 5.9500 | 5.9700 | +0.675% | 4,226,530 | +7.203% | |
| 2026-07-13 | 6.0100 | 6.0350 | 5.9000 | 5.9300 | -2.145% | 3,167,895 | +7.926% | |
| 2026-07-10 | 6.0000 | 6.0899 | 6.0000 | 6.0600 | +3.767% | 4,973,359 | +5.611% | |
| 2026-07-09 | 5.7300 | 5.8900 | 5.7100 | 5.8400 | +2.456% | 7,817,681 | +9.589% | |
| 2026-07-08 | 5.7000 | 5.7350 | 5.6700 | 5.7000 | -0.350% | 4,515,202 | +12.281% | |
| 2026-07-07 | 5.7800 | 5.8250 | 5.6750 | 5.7200 | -1.549% | 4,156,428 | +11.888% | |
| 2026-07-06 | 5.8400 | 5.8600 | 5.7500 | 5.8100 | +1.043% | 4,660,581 | +10.155% | |
| 2026-07-02 | 5.8000 | 5.8700 | 5.7400 | 5.7500 | 0.000% | 4,237,924 | +11.304% | |
| 2026-07-01 | 5.7000 | 5.7750 | 5.6500 | 5.7500 | -0.519% | 6,979,684 | +11.304% | |
| 2026-06-30 | 5.6800 | 5.8300 | 5.6500 | 5.7800 | -0.516% | 7,466,565 | +10.727% | |
| 2026-06-29 | 5.7000 | 5.8300 | 5.7000 | 5.8100 | +0.345% | 8,434,582 | +10.155% | |
| 2026-06-26 | 5.6700 | 5.8050 | 5.6500 | 5.7900 | +2.842% | 7,407,240 | +10.535% | |
| 2026-06-25 | 5.6200 | 5.6850 | 5.5250 | 5.6300 | +1.808% | 8,588,653 | +13.677% | |
| 2026-06-24 | 5.4600 | 5.5500 | 5.4150 | 5.5300 | +0.912% | 11,771,928 | +15.732% | |
| 2026-06-23 | 5.3700 | 5.5050 | 5.3500 | 5.4800 | +1.107% | 6,283,261 | +16.788% | |
| 2026-06-22 | 5.3500 | 5.4800 | 5.3200 | 5.4200 | +3.238% | 7,437,788 | +18.081% | |
| 2026-06-18 | 5.3100 | 5.3850 | 5.2100 | 5.2500 | -2.416% | 7,597,905 | +21.905% | |
| 2026-06-17 | 5.5500 | 5.6000 | 5.3600 | 5.3800 | -2.359% | 4,579,325 | +18.959% | |
| 2026-06-16 | 5.5800 | 5.5950 | 5.5000 | 5.5100 | -1.077% | 10,041,329 | +16.152% | |
| 2026-06-15 | 5.6600 | 5.6750 | 5.5100 | 5.5700 | +2.015% | 7,447,472 | +14.901% | |
| 2026-06-12 | 5.5300 | 5.5400 | 5.4600 | 5.4600 | -0.183% | 4,323,144 | +17.216% | |
| 2026-06-11 | 5.4200 | 5.5200 | 5.3150 | 5.4700 | +2.052% | 6,756,051 | +17.002% | |
| 2026-06-10 | 5.3700 | 5.4800 | 5.3400 | 5.3600 | -1.107% | 10,628,569 | +19.403% | |
| 2026-06-09 | 5.3700 | 5.4400 | 5.3100 | 5.4200 | +1.880% | 5,602,501 | +18.081% | |
| 2026-06-08 | 5.3500 | 5.4000 | 5.2500 | 5.3200 | -0.561% | 6,176,667 | +20.301% | |
| 2026-06-05 | 5.3200 | 5.4450 | 5.3200 | 5.3500 | -2.550% | 9,889,583 | +19.626% | |
| 2026-06-04 | 5.4800 | 5.5100 | 5.4250 | 5.4900 | +1.667% | 5,089,482 | +16.576% | |
| 2026-06-03 | 5.4000 | 5.5700 | 5.3400 | 5.4000 | -2.351% | 10,321,585 | +18.519% | |
| 2026-06-02 | 5.4800 | 5.5800 | 5.4650 | 5.5300 | +1.282% | 6,418,389 | +15.732% | |
| 2026-06-01 | 5.4800 | 5.5300 | 5.4300 | 5.4600 | -1.087% | 7,312,384 | +17.216% | |
| 2026-05-29 | 5.5000 | 5.5700 | 5.4450 | 5.5200 | -1.075% | 5,840,685 | +15.942% | |
| 2026-05-28 | 5.6700 | 5.7350 | 5.5650 | 5.5800 | -1.413% | 3,120,760 | +14.695% | |
| 2026-05-27 | 5.7000 | 5.7800 | 5.6500 | 5.6600 | -1.222% | 4,016,944 | +13.074% | |
| 2026-05-26 | 5.7700 | 5.7820 | 5.6650 | 5.7300 | +1.237% | 2,489,091 | +11.693% | |
| 2026-05-22 | 5.6900 | 5.7050 | 5.5600 | 5.6600 | -0.876% | 5,077,438 | +13.074% | |
| 2026-05-21 | 5.8000 | 5.8050 | 5.6800 | 5.7100 | -2.560% | 4,442,794 | +12.084% | |
| 2026-05-20 | 5.7200 | 5.8950 | 5.6850 | 5.8600 | +3.169% | 6,276,575 | +9.215% | |
| 2026-05-19 | 5.6600 | 5.8250 | 5.6500 | 5.6800 | -2.906% | 6,373,718 | +12.676% | |
| 2026-05-18 | 5.7800 | 5.8900 | 5.7500 | 5.8500 | +2.273% | 7,082,463 | +9.402% | |
| 2026-05-15 | 5.7100 | 5.7800 | 5.6750 | 5.7200 | -3.541% | 6,776,704 | +11.888% | |
| 2026-05-14 | 5.9000 | 5.9600 | 5.8800 | 5.9300 | +1.022% | 5,030,758 | +7.926% | |
| 2026-05-13 | 5.9800 | 6.0750 | 5.8400 | 5.8700 | -2.815% | 9,397,392 | +9.029% | |
| 2026-05-12 | 6.1600 | 6.2100 | 6.0150 | 6.0400 | -3.514% | 5,086,672 | +5.960% | |
| 2026-05-11 | 6.3600 | 6.3600 | 6.2200 | 6.2600 | -1.417% | 4,308,797 | +2.236% | |
| 2026-05-08 | 6.4300 | 6.4750 | 6.3400 | 6.3500 | -0.314% | 3,224,335 | +0.787% | |
| 2026-05-07 | 6.5800 | 6.5900 | 6.3500 | 6.3700 | -3.951% | 5,048,137 | +0.471% | 5-for-1 split |
| 2026-05-06 | 6.7340 | 6.7700 | 6.5860 | 6.6320 | -1.015% | 9,998,097 | -3.498% | |
| 2026-05-05 | 6.6200 | 6.7600 | 6.5550 | 6.7000 | +1.948% | 3,962,801 | -4.478% | |
| 2026-05-04 | 6.6800 | 6.7630 | 6.5640 | 6.5720 | -1.292% | 5,041,094 | -2.617% | |
| 2026-05-01 | 6.7080 | 6.7211 | 6.6400 | 6.6580 | -1.011% | 2,847,895 | -3.875% | |
| 2026-04-30 | 6.6300 | 6.7500 | 6.6300 | 6.7260 | +2.095% | 5,764,746 | -4.847% | |
| 2026-04-29 | 6.6760 | 6.7520 | 6.5760 | 6.5880 | -1.993% | 7,501,344 | -2.854% | |
| 2026-04-28 | 6.6600 | 6.7300 | 6.5740 | 6.7220 | -1.408% | 6,760,249 | -4.790% | |
| 2026-04-27 | 6.9000 | 6.9370 | 6.8060 | 6.8180 | -1.758% | 4,636,219 | -6.131% | |
| 2026-04-24 | 6.8940 | 6.9800 | 6.8790 | 6.9400 | +0.463% | 7,490,934 | -7.781% | |
| 2026-04-23 | 7.0060 | 7.1180 | 6.8830 | 6.9080 | -0.289% | 7,423,932 | -7.354% | |
| 2026-04-22 | 7.0500 | 7.0900 | 6.9280 | 6.9280 | -2.175% | 9,384,924 | -7.621% | |
| 2026-04-21 | 7.1060 | 7.1570 | 7.0417 | 7.0820 | +0.198% | 10,437,399 | -9.630% | |
| 2026-04-20 | 6.9040 | 7.0860 | 6.9020 | 7.0680 | +4.402% | 12,306,219 | -9.451% | |
| 2026-04-17 | 6.8240 | 6.8410 | 6.7310 | 6.7700 | +1.105% | 9,226,871 | -5.465% | |
| 2026-04-16 | 6.8060 | 6.8100 | 6.6740 | 6.6960 | -1.558% | 6,700,050 | -4.421% | |
| 2026-04-15 | 6.7920 | 6.8280 | 6.6970 | 6.8020 | +0.621% | 10,451,870 | -5.910% | |
| 2026-04-14 | 6.8300 | 6.8560 | 6.7560 | 6.7600 | +0.356% | 5,149,970 | -5.325% | |
| 2026-04-13 | 6.7300 | 6.7920 | 6.6760 | 6.7360 | -1.261% | 8,719,483 | -4.988% | |
| 2026-04-10 | 6.7000 | 6.8459 | 6.7000 | 6.8220 | +3.395% | 6,741,392 | -6.186% | |
| 2026-04-09 | 6.4300 | 6.6270 | 6.4300 | 6.5980 | +4.037% | 5,541,372 | -3.001% | |
| 2026-04-08 | 6.3560 | 6.3760 | 6.2760 | 6.3420 | +4.172% | 5,102,357 | +0.915% | |
| 2026-04-07 | 6.0200 | 6.1000 | 5.9540 | 6.0880 | +0.562% | 4,736,713 | +5.125% | |
| 2026-04-06 | 6.1020 | 6.1520 | 6.0340 | 6.0540 | -0.395% | 2,654,801 | +5.715% | |
| 2026-04-02 | 5.9480 | 6.1340 | 5.9480 | 6.0780 | +0.629% | 3,452,314 | +5.298% | |
| 2026-04-01 | 6.1180 | 6.1370 | 6.0140 | 6.0400 | -1.016% | 6,308,920 | +5.960% | |
| 2026-03-31 | 5.9580 | 6.1560 | 5.9340 | 6.1020 | +3.670% | 5,801,389 | +4.884% | |
| 2026-03-30 | 5.8480 | 5.9120 | 5.7840 | 5.8860 | +2.294% | 6,355,590 | +8.733% | |
| 2026-03-27 | 5.7660 | 5.8600 | 5.7280 | 5.7540 | -0.668% | 5,224,200 | +11.227% | 100-for-100 split |
| 2026-03-26 | 5.8985 | 5.9604 | 5.7827 | 5.7927 | -2.846% | 3,776,921 | +10.484% | |
| 2026-03-25 | 5.9384 | 5.9983 | 5.8666 | 5.9624 | +2.612% | 8,151,833 | +7.339% | |
| 2026-03-24 | 5.6968 | 5.8166 | 5.6649 | 5.8106 | -0.103% | 5,807,396 | +10.144% | |
| 2026-03-23 | 5.8007 | 5.9105 | 5.7308 | 5.8166 | +4.409% | 8,254,458 | +10.030% | |
| 2026-03-20 | 5.7268 | 5.7727 | 5.5411 | 5.5710 | -4.288% | 12,865,570 | +14.881% | |
| 2026-03-19 | 5.6729 | 5.8466 | 5.4892 | 5.8206 | +3.662% | 9,274,149 | +9.954% | |
| 2026-03-18 | 5.6829 | 5.7388 | 5.6150 | 5.6150 | -2.225% | 7,372,836 | +13.980% | |
| 2026-03-17 | 5.6789 | 5.8166 | 5.6549 | 5.7428 | +3.304% | 11,589,166 | +11.444% | |
| 2026-03-16 | 5.5610 | 5.5900 | 5.4852 | 5.5591 | +2.017% | 10,549,142 | +15.127% | |
| 2026-03-13 | 5.6170 | 5.6449 | 5.4233 | 5.4492 | -0.656% | 8,709,715 | +17.448% | |
| 2026-03-12 | 5.5690 | 5.6110 | 5.4822 | 5.4852 | -4.085% | 8,636,476 | +16.678% | |
| 2026-03-11 | 5.7308 | 5.8007 | 5.6649 | 5.7188 | -0.035% | 5,320,322 | +11.912% | |
| 2026-03-10 | 5.6609 | 5.8206 | 5.6130 | 5.7208 | +1.237% | 9,063,601 | +11.872% | |
| 2026-03-09 | 5.5051 | 5.6789 | 5.4093 | 5.6509 | +2.686% | 11,615,736 | +13.256% | |
| 2026-03-06 | 5.4273 | 5.5351 | 5.4153 | 5.5031 | -1.360% | 8,495,458 | +16.298% | |
| 2026-03-05 | 5.6449 | 5.6759 | 5.4902 | 5.5790 | -4.085% | 10,236,313 | +14.716% | |
| 2026-03-04 | 5.7767 | 5.8366 | 5.7148 | 5.8166 | +3.849% | 8,266,395 | +10.030% | |
| 2026-03-03 | 5.5531 | 5.6789 | 5.4273 | 5.6010 | -5.268% | 11,573,556 | +14.265% | |
| 2026-03-02 | 5.7527 | 5.9604 | 5.7458 | 5.9125 | -1.333% | 8,010,408 | +8.245% | |
| 2026-02-27 | 5.9584 | 6.0390 | 5.9384 | 5.9924 | -0.924% | 4,985,765 | +6.802% | |
| 2026-02-26 | 6.0682 | 6.0872 | 5.9584 | 6.0483 | -0.721% | 6,623,721 | +5.815% | |
| 2026-02-25 | 6.0143 | 6.1162 | 6.0023 | 6.0922 | +2.280% | 5,178,008 | +5.052% | |
| 2026-02-24 | 5.8666 | 5.9664 | 5.8486 | 5.9564 | +1.463% | 6,347,629 | +7.447% | |
| 2026-02-23 | 5.8905 | 5.9704 | 5.8526 | 5.8705 | -0.878% | 3,390,339 | +9.020% | |
| 2026-02-20 | 5.8546 | 5.9394 | 5.8506 | 5.9225 | +0.918% | 4,049,879 | +8.062% | |
| 2026-02-19 | 5.8146 | 5.9285 | 5.8146 | 5.8686 | +1.767% | 3,485,402 | +9.055% | |
| 2026-02-18 | 5.8466 | 5.8965 | 5.7348 | 5.7667 | -1.130% | 5,922,569 | +10.982% | |
| 2026-02-17 | 5.8226 | 5.8526 | 5.7777 | 5.8326 | -0.308% | 2,285,779 | +9.728% | |
| 2026-02-13 | 5.7208 | 5.8626 | 5.6609 | 5.8506 | -0.068% | 5,545,558 | +9.390% | |
| 2026-02-12 | 5.9504 | 5.9864 | 5.8326 | 5.8546 | -0.879% | 8,088,330 | +9.316% | |
| 2026-02-11 | 5.9624 | 5.9744 | 5.8686 | 5.9065 | +1.859% | 8,105,297 | +8.355% | |
| 2026-02-10 | 5.7108 | 5.8156 | 5.6839 | 5.7987 | +1.539% | 6,209,495 | +10.370% | |
| 2026-02-09 | 5.5770 | 5.7168 | 5.5591 | 5.7108 | +3.661% | 4,708,623 | +12.068% | |
| 2026-02-06 | 5.5770 | 5.5810 | 5.4492 | 5.5091 | +0.436% | 8,706,228 | +16.171% | |
| 2026-02-05 | 5.5291 | 5.5970 | 5.4752 | 5.4852 | +0.809% | 6,850,034 | +16.678% | |
| 2026-02-04 | 5.5401 | 5.5471 | 5.3913 | 5.4412 | -1.767% | 7,778,757 | +17.621% | |
| 2026-02-03 | 5.6269 | 5.6649 | 5.5111 | 5.5391 | +1.501% | 9,946,566 | +15.542% | |
| 2026-02-02 | 5.4113 | 5.4672 | 5.3873 | 5.4572 | +1.749% | 4,348,704 | +17.276% | |
| 2026-01-30 | 5.3793 | 5.4123 | 5.3095 | 5.3634 | -0.812% | 9,030,519 | +19.327% | |
| 2026-01-29 | 5.4612 | 5.4662 | 5.2735 | 5.4073 | -0.660% | 5,653,031 | +18.359% | |
| 2026-01-28 | 5.4772 | 5.4872 | 5.3374 | 5.4432 | +0.590% | 4,648,411 | +17.578% | |
| 2026-01-27 | 5.4313 | 5.4792 | 5.3953 | 5.4113 | +2.613% | 7,261,085 | +18.271% | |
| 2026-01-26 | 5.2036 | 5.2955 | 5.2016 | 5.2735 | -0.302% | 5,146,512 | +21.362% | |
| 2026-01-23 | 5.1098 | 5.3154 | 5.0878 | 5.2895 | +3.760% | 11,249,906 | +20.994% | |
| 2026-01-22 | 5.0099 | 5.1397 | 4.9910 | 5.0978 | +3.780% | 7,401,952 | +25.544% | |
| 2026-01-21 | 4.8123 | 4.9351 | 4.7983 | 4.9121 | +2.843% | 8,759,729 | +30.291% | |
| 2026-01-20 | 4.7084 | 4.7773 | 4.6994 | 4.7763 | +4.455% | 6,786,407 | +33.995% | |
| 2026-01-16 | 4.5247 | 4.5936 | 4.5008 | 4.5726 | -0.781% | 5,704,083 | +39.964% | |
| 2026-01-15 | 4.6126 | 4.6345 | 4.5846 | 4.6086 | -0.303% | 7,545,973 | +38.871% | |
| 2026-01-14 | 4.6266 | 4.6505 | 4.5627 | 4.6226 | -0.171% | 6,824,834 | +38.450% | |
| 2026-01-13 | 4.7004 | 4.7024 | 4.6066 | 4.6305 | -1.487% | 6,456,422 | +38.214% | |
| 2026-01-12 | 4.7863 | 4.8083 | 4.6994 | 4.7004 | -4.232% | 6,257,707 | +36.159% | |
| 2026-01-09 | 4.9281 | 4.9520 | 4.8801 | 4.9081 | +0.245% | 4,150,205 | +30.397% | |
| 2026-01-08 | 4.8123 | 4.8961 | 4.8123 | 4.8961 | +2.209% | 7,105,019 | +30.716% | |
| 2026-01-07 | 4.8063 | 4.8152 | 4.7543 | 4.7903 | -1.072% | 5,253,418 | +33.603% | |
| 2026-01-06 | 4.8901 | 4.9400 | 4.8312 | 4.8422 | +0.165% | 4,691,050 | +32.171% | |
| 2026-01-05 | 4.8442 | 4.8871 | 4.7923 | 4.8342 | -0.658% | 4,582,119 | +32.390% | |
| 2026-01-02 | 4.8582 | 4.8841 | 4.8332 | 4.8662 | +2.182% | 7,020,644 | +31.519% | |
| 2025-12-31 | 4.8162 | 4.8182 | 4.7464 | 4.7623 | -1.201% | 2,796,465 | +34.389% | |
| 2025-12-30 | 4.8302 | 4.8422 | 4.7903 | 4.8202 | +2.374% | 5,819,839 | +32.775% | |
| 2025-12-29 | 4.7543 | 4.7853 | 4.7024 | 4.7084 | -3.731% | 2,578,204 | +35.927% | |
| 2025-12-26 | 4.8366 | 4.8987 | 4.8347 | 4.8909 | -0.357% | 3,085,225 | +30.855% | |
| 2025-12-24 | 4.9142 | 4.9142 | 4.8754 | 4.9084 | -0.039% | 1,205,770 | +30.389% | |
| 2025-12-23 | 4.8172 | 4.9335 | 4.8114 | 4.9103 | +3.856% | 7,382,052 | +30.338% | |
| 2025-12-22 | 4.6834 | 4.7280 | 4.6814 | 4.7280 | -0.651% | 5,320,087 | +35.364% | |
| 2025-12-19 | 4.8172 | 4.8812 | 4.7542 | 4.7590 | +0.244% | 12,778,250 | +34.482% | |
| 2025-12-18 | 4.6737 | 4.7775 | 4.6524 | 4.7474 | +0.908% | 7,810,533 | +34.811% | |
| 2025-12-17 | 4.6737 | 4.7376 | 4.6485 | 4.7047 | -0.939% | 8,076,898 | +36.034% | |
| 2025-12-16 | 4.8618 | 4.8637 | 4.7386 | 4.7493 | -4.562% | 5,649,919 | +34.757% | |
| 2025-12-15 | 4.9646 | 5.0102 | 4.9607 | 4.9763 | +1.909% | 4,621,910 | +28.610% | |
| 2025-12-12 | 4.9103 | 4.9471 | 4.8366 | 4.8831 | +1.818% | 6,077,756 | +31.064% | |
| 2025-12-11 | 4.7959 | 4.8695 | 4.7959 | 4.7959 | +0.610% | 4,456,690 | +33.447% | |
| 2025-12-10 | 4.8055 | 4.8133 | 4.7222 | 4.7668 | -1.758% | 5,369,384 | +34.262% | |
| 2025-12-09 | 4.7687 | 4.9016 | 4.7658 | 4.8521 | -0.277% | 5,174,142 | +31.902% | |
| 2025-12-08 | 4.9394 | 4.9471 | 4.7901 | 4.8656 | +0.119% | 6,502,638 | +31.536% | |
| 2025-12-05 | 5.1798 | 5.2836 | 4.8337 | 4.8598 | -6.774% | 15,701,343 | +31.693% | |
| 2025-12-04 | 5.2322 | 5.2458 | 5.1808 | 5.2129 | +0.715% | 4,609,235 | +22.772% | |
| 2025-12-03 | 5.2186 | 5.2186 | 5.1450 | 5.1759 | -0.966% | 4,899,676 | +23.650% | |
| 2025-12-02 | 5.1759 | 5.2516 | 5.1624 | 5.2264 | +3.495% | 6,856,736 | +22.455% | |
| 2025-12-01 | 5.0868 | 5.1180 | 5.0344 | 5.0499 | -1.251% | 3,582,427 | +26.735% | |
| 2025-11-28 | 5.1255 | 5.1255 | 5.0722 | 5.1139 | -0.302% | 1,678,469 | +25.149% | |
| 2025-11-26 | 5.1382 | 5.1527 | 5.0907 | 5.1294 | +1.964% | 2,668,980 | +24.771% | |
| 2025-11-25 | 5.0382 | 5.0674 | 4.9975 | 5.0306 | -0.382% | 4,810,468 | +27.221% | |
| 2025-11-24 | 4.9685 | 5.0499 | 4.9520 | 5.0499 | +2.519% | 5,528,818 | +26.735% | |
| 2025-11-21 | 4.9064 | 4.9374 | 4.8598 | 4.9258 | +0.994% | 4,142,817 | +29.928% | |
| 2025-11-20 | 5.0131 | 5.0615 | 4.8744 | 4.8773 | -2.178% | 5,402,055 | +31.220% | |
| 2025-11-19 | 4.9878 | 5.0102 | 4.9306 | 4.9859 | +0.864% | 5,202,122 | +28.362% | |
| 2025-11-18 | 5.0286 | 5.0470 | 4.9432 | 4.9432 | -2.488% | 5,307,114 | +29.471% | |
| 2025-11-17 | 5.1682 | 5.1866 | 5.0489 | 5.0693 | -2.572% | 5,898,237 | +26.250% | |
| 2025-11-14 | 5.2283 | 5.2594 | 5.1993 | 5.2031 | +0.978% | 7,172,604 | +23.004% | |
| 2025-11-13 | 5.1876 | 5.2070 | 5.1042 | 5.1527 | -0.337% | 8,320,988 | +24.207% | |
| 2025-11-12 | 5.0829 | 5.1847 | 5.0557 | 5.1701 | +2.459% | 5,688,712 | +23.789% | |
| 2025-11-11 | 5.1003 | 5.1236 | 5.0131 | 5.0460 | +1.285% | 15,021,182 | +26.833% | |
| 2025-11-10 | 5.0364 | 5.0577 | 4.9704 | 4.9820 | 0.000% | 5,394,517 | +28.462% | |
| 2025-11-07 | 4.9355 | 4.9907 | 4.9162 | 4.9820 | +0.626% | 4,637,266 | +28.462% | |
| 2025-11-06 | 5.0073 | 5.0179 | 4.9298 | 4.9510 | -0.040% | 3,439,431 | +29.267% | |
| 2025-11-05 | 4.8967 | 4.9656 | 4.8734 | 4.9530 | +3.276% | 5,165,361 | +29.215% | |
| 2025-11-04 | 4.8016 | 4.8454 | 4.7930 | 4.7959 | -0.642% | 3,574,264 | +33.447% | |
| 2025-11-03 | 4.8133 | 4.8405 | 4.7901 | 4.8269 | +1.427% | 6,266,278 | +32.590% | |
| 2025-10-31 | 4.7668 | 4.7755 | 4.7086 | 4.7590 | +0.244% | 3,974,704 | +34.482% | |
| 2025-10-30 | 4.7222 | 4.7881 | 4.7078 | 4.7474 | 0.000% | 4,835,338 | +34.811% | |
| 2025-10-29 | 4.8172 | 4.8269 | 4.7464 | 4.7474 | -0.609% | 4,447,485 | +34.811% | |
| 2025-10-28 | 4.7551 | 4.7891 | 4.7261 | 4.7765 | +0.082% | 2,338,019 | +33.989% | |
| 2025-10-27 | 4.8483 | 4.8618 | 4.7232 | 4.7726 | -0.446% | 3,777,607 | +34.099% | |
| 2025-10-24 | 4.7920 | 4.8191 | 4.7435 | 4.7940 | +1.604% | 5,861,254 | +33.500% | |
| 2025-10-23 | 4.7319 | 4.7396 | 4.6834 | 4.7183 | +0.704% | 2,638,201 | +35.642% | |
| 2025-10-22 | 4.6931 | 4.7444 | 4.6660 | 4.6853 | +0.707% | 6,780,714 | +36.597% | |
| 2025-10-21 | 4.6872 | 4.7241 | 4.6524 | 4.6524 | -0.947% | 6,648,908 | +37.563% | |
| 2025-10-20 | 4.7008 | 4.7319 | 4.6834 | 4.6969 | +1.509% | 4,334,893 | +36.260% | |
| 2025-10-17 | 4.5748 | 4.6563 | 4.5719 | 4.6271 | +0.716% | 4,188,313 | +38.316% | |
| 2025-10-16 | 4.4837 | 4.6088 | 4.4759 | 4.5942 | +2.332% | 4,284,859 | +39.306% | |
| 2025-10-15 | 4.4197 | 4.5088 | 4.4197 | 4.4895 | +1.049% | 4,301,865 | +42.555% | |
| 2025-10-14 | 4.3518 | 4.4691 | 4.3479 | 4.4429 | +1.104% | 3,175,784 | +44.050% | |
| 2025-10-13 | 4.3925 | 4.4090 | 4.3576 | 4.3944 | +1.750% | 4,100,580 | +45.640% | |
| 2025-10-10 | 4.4429 | 4.4487 | 4.2917 | 4.3188 | -2.793% | 6,557,477 | +48.189% | |
| 2025-10-09 | 4.4991 | 4.5011 | 4.4226 | 4.4429 | -1.080% | 2,849,572 | +44.050% | |
| 2025-10-08 | 4.5767 | 4.5806 | 4.4701 | 4.4914 | -0.685% | 4,587,474 | +42.495% | |
| 2025-10-07 | 4.6097 | 4.6146 | 4.4991 | 4.5224 | -3.036% | 5,396,878 | +41.518% | |
| 2025-10-06 | 4.6601 | 4.6775 | 4.6174 | 4.6640 | +0.249% | 2,698,805 | +37.221% | |
| 2025-10-03 | 4.6271 | 4.6553 | 4.5961 | 4.6524 | +0.168% | 2,738,536 | +37.563% | |
| 2025-10-02 | 4.7610 | 4.7629 | 4.6397 | 4.6446 | -2.682% | 4,651,039 | +37.794% | |
| 2025-10-01 | 4.8483 | 4.8618 | 4.7309 | 4.7726 | -1.125% | 7,047,548 | +34.099% | |
| 2025-09-30 | 4.8114 | 4.8347 | 4.7784 | 4.8269 | +1.717% | 5,521,450 | +32.590% | |
| 2025-09-29 | 4.7261 | 4.7571 | 4.6989 | 4.7454 | +1.830% | 5,728,128 | +34.867% | |
| 2025-09-26 | 4.6814 | 4.6853 | 4.6485 | 4.6601 | -0.126% | 3,026,074 | +37.336% | |
| 2025-09-25 | 4.7339 | 4.7376 | 4.6631 | 4.6660 | -2.115% | 3,384,571 | +37.162% | |
| 2025-09-24 | 4.7843 | 4.7949 | 4.7590 | 4.7668 | -1.681% | 4,435,357 | +34.262% | |
| 2025-09-23 | 4.7358 | 4.8483 | 4.7300 | 4.8483 | +3.437% | 4,806,957 | +32.005% | |
| 2025-09-22 | 4.7280 | 4.7415 | 4.6446 | 4.6872 | -1.589% | 7,708,594 | +36.542% | |
| 2025-09-19 | 4.8055 | 4.8269 | 4.7376 | 4.7629 | +0.696% | 9,452,035 | +34.372% | |
| 2025-09-18 | 4.6601 | 4.7707 | 4.6407 | 4.7300 | +1.753% | 7,424,521 | +35.307% | |
| 2025-09-17 | 4.6271 | 4.6872 | 4.6155 | 4.6485 | +0.419% | 7,391,076 | +37.679% | |
| 2025-09-16 | 4.6563 | 4.6563 | 4.5835 | 4.6291 | -0.458% | 4,433,764 | +38.256% | |
| 2025-09-15 | 4.6213 | 4.6640 | 4.6174 | 4.6504 | +2.171% | 4,746,285 | +37.623% | |
| 2025-09-12 | 4.5011 | 4.5621 | 4.4895 | 4.5516 | -0.507% | 4,354,812 | +40.610% | |
| 2025-09-11 | 4.4817 | 4.5835 | 4.4778 | 4.5748 | +2.077% | 10,163,666 | +39.897% | |
| 2025-09-10 | 4.4371 | 4.5011 | 4.4206 | 4.4817 | +1.270% | 4,623,142 | +42.803% | |
| 2025-09-09 | 4.5088 | 4.5321 | 4.4255 | 4.4255 | -1.594% | 3,508,261 | +44.616% | |
| 2025-09-08 | 4.4507 | 4.4991 | 4.4138 | 4.4972 | +0.129% | 7,364,963 | +42.311% | |
| 2025-09-05 | 4.4565 | 4.5030 | 4.4487 | 4.4914 | +3.300% | 9,480,664 | +42.495% | |
| 2025-09-04 | 4.3149 | 4.3547 | 4.2955 | 4.3479 | +1.310% | 3,301,453 | +47.197% | |
| 2025-09-03 | 4.2936 | 4.3188 | 4.2703 | 4.2917 | -0.088% | 5,854,814 | +49.125% | |
| 2025-09-02 | 4.2471 | 4.3372 | 4.2432 | 4.2955 | -2.208% | 8,559,167 | +48.993% | |
| 2025-08-29 | 4.3673 | 4.4090 | 4.3518 | 4.3925 | +1.026% | 4,989,364 | +45.703% | |
| 2025-08-28 | 4.3188 | 4.4012 | 4.3053 | 4.3479 | +1.173% | 6,614,741 | +47.197% | |
| 2025-08-27 | 4.1928 | 4.3014 | 4.1899 | 4.2975 | +3.070% | 5,077,597 | +48.924% | |
| 2025-08-26 | 4.2413 | 4.2529 | 4.1162 | 4.1695 | -2.670% | 4,854,448 | +53.496% | |
| 2025-08-25 | 4.2722 | 4.3178 | 4.2722 | 4.2839 | +0.639% | 3,095,378 | +49.397% | |
| 2025-08-22 | 4.1404 | 4.2684 | 4.1345 | 4.2567 | +2.906% | 4,281,796 | +50.351% | |
| 2025-08-21 | 4.1230 | 4.1675 | 4.1074 | 4.1365 | +1.380% | 4,231,123 | +54.720% | |
| 2025-08-20 | 4.0687 | 4.1065 | 4.0667 | 4.0802 | +0.379% | 4,059,720 | +56.855% | |
| 2025-08-19 | 4.0958 | 4.1288 | 4.0502 | 4.0648 | -4.551% | 6,304,823 | +57.449% | |
| 2025-08-18 | 4.2199 | 4.2742 | 4.2170 | 4.2586 | +1.710% | 3,115,674 | +50.284% | |
| 2025-08-15 | 4.2160 | 4.2286 | 4.1646 | 4.1870 | -0.504% | 3,443,361 | +52.854% | |
| 2025-08-14 | 4.2781 | 4.3411 | 4.2082 | 4.2082 | -2.822% | 6,613,163 | +52.084% | |
| 2025-08-13 | 4.3925 | 4.4255 | 4.2994 | 4.3304 | -1.760% | 12,451,537 | +47.792% | |
| 2025-08-12 | 4.2742 | 4.4371 | 4.1985 | 4.4080 | +11.915% | 17,204,614 | +45.191% | |
| 2025-08-11 | 3.9348 | 3.9561 | 3.8786 | 3.9387 | -0.878% | 4,475,124 | +62.490% | |
| 2025-08-08 | 3.9911 | 4.0066 | 3.9514 | 3.9736 | -0.291% | 5,706,538 | +61.063% | |
| 2025-08-07 | 3.9038 | 4.0066 | 3.8941 | 3.9852 | +2.695% | 5,795,276 | +60.594% | |
| 2025-08-06 | 3.8107 | 3.8835 | 3.8049 | 3.8806 | +2.512% | 5,890,445 | +64.923% | |
| 2025-08-05 | 3.8166 | 3.8398 | 3.7855 | 3.7855 | -0.358% | 3,401,748 | +69.066% | |
| 2025-08-04 | 3.8378 | 3.8495 | 3.7758 | 3.7991 | +0.412% | 2,542,186 | +68.461% | |
| 2025-08-01 | 3.8572 | 3.8611 | 3.7709 | 3.7835 | +1.190% | 6,677,243 | +69.156% | |
| 2025-07-31 | 3.6788 | 3.7593 | 3.6711 | 3.7390 | -1.228% | 5,877,528 | +71.169% | |
| 2025-07-30 | 3.6963 | 3.8359 | 3.6779 | 3.7855 | +1.455% | 10,793,437 | +69.066% | |
| 2025-07-29 | 3.6963 | 3.7719 | 3.6905 | 3.7312 | +0.523% | 9,940,842 | +71.527% | |
| 2025-07-28 | 3.7156 | 3.7156 | 3.6614 | 3.7118 | -0.881% | 8,891,093 | +72.423% | |
| 2025-07-25 | 3.8204 | 3.8204 | 3.7292 | 3.7448 | -2.079% | 8,109,988 | +70.904% | |
| 2025-07-24 | 3.8378 | 3.8524 | 3.8059 | 3.8243 | -1.888% | 4,065,134 | +67.351% | |
| 2025-07-23 | 3.8359 | 3.9018 | 3.8185 | 3.8979 | +1.975% | 5,326,786 | +64.191% | |
| 2025-07-22 | 3.8883 | 3.8893 | 3.8117 | 3.8224 | -0.902% | 4,990,204 | +67.434% | |
| 2025-07-21 | 3.8592 | 3.8825 | 3.8339 | 3.8572 | +0.708% | 3,533,878 | +65.923% | |
| 2025-07-18 | 3.9232 | 3.9494 | 3.8211 | 3.8301 | -2.131% | 3,590,430 | +67.097% | |
| 2025-07-17 | 3.8767 | 3.9232 | 3.8572 | 3.9135 | -0.049% | 2,949,201 | +63.536% | |
| 2025-07-16 | 3.8650 | 3.9280 | 3.8398 | 3.9154 | +0.599% | 4,073,890 | +63.457% | |
| 2025-07-15 | 3.8786 | 3.8989 | 3.8292 | 3.8921 | +0.905% | 5,517,979 | +64.436% | |
| 2025-07-14 | 3.8806 | 3.8921 | 3.8543 | 3.8572 | -1.044% | 2,840,568 | +65.923% | |
| 2025-07-11 | 3.8903 | 3.9018 | 3.8407 | 3.8979 | -0.100% | 7,280,355 | +64.191% | |
| 2025-07-10 | 3.8514 | 3.9251 | 3.7913 | 3.9018 | -2.379% | 14,703,267 | +64.027% | |
| 2025-07-09 | 4.0648 | 4.0773 | 3.9833 | 3.9969 | -1.670% | 3,030,246 | +60.124% | |
| 2025-07-08 | 4.0551 | 4.0754 | 4.0125 | 4.0648 | -0.757% | 4,888,203 | +57.449% | |
| 2025-07-07 | 4.1870 | 4.1966 | 4.0763 | 4.0958 | -2.851% | 4,718,564 | +56.258% | |
| 2025-07-03 | 4.1598 | 4.2374 | 4.1598 | 4.2160 | +2.016% | 3,501,351 | +51.803% | |
| 2025-07-02 | 4.2218 | 4.2218 | 4.0802 | 4.1327 | -3.572% | 6,294,557 | +54.862% | |
| 2025-07-01 | 4.2674 | 4.3014 | 4.2451 | 4.2858 | +0.591% | 4,108,815 | +49.330% | |
| 2025-06-30 | 4.1094 | 4.2674 | 4.0919 | 4.2606 | +4.768% | 5,779,905 | +50.214% | |
| 2025-06-27 | 4.0590 | 4.0802 | 4.0327 | 4.0667 | +0.527% | 2,464,075 | +57.376% | |
| 2025-06-26 | 4.0047 | 4.0541 | 3.9872 | 4.0454 | +2.206% | 2,892,881 | +58.204% | |
| 2025-06-25 | 3.9794 | 4.0086 | 3.9348 | 3.9581 | -1.828% | 3,464,265 | +61.694% | |
| 2025-06-24 | 4.0240 | 4.0861 | 3.9911 | 4.0318 | +0.921% | 5,175,664 | +58.738% | |
| 2025-06-23 | 4.0143 | 4.0238 | 3.9697 | 3.9950 | -0.768% | 4,183,332 | +60.200% | |
| 2025-06-20 | 4.0861 | 4.0890 | 4.0221 | 4.0259 | -1.613% | 6,310,996 | +58.971% | |
| 2025-06-18 | 4.1171 | 4.1471 | 4.0793 | 4.0919 | -0.142% | 4,491,254 | +56.407% | |
| 2025-06-17 | 4.0599 | 4.1123 | 4.0551 | 4.0977 | +0.525% | 6,185,553 | +56.185% | |
| 2025-06-16 | 4.0725 | 4.0987 | 4.0580 | 4.0763 | +0.958% | 3,778,483 | +57.005% | |
| 2025-06-13 | 4.0182 | 4.0405 | 3.9930 | 4.0376 | -0.143% | 3,986,915 | +58.510% | |
| 2025-06-12 | 4.0008 | 4.0531 | 3.9891 | 4.0434 | +0.047% | 5,182,161 | +58.283% | |
| 2025-06-11 | 3.9872 | 4.0725 | 3.9775 | 4.0415 | +1.068% | 3,596,355 | +58.357% | |
| 2025-06-10 | 3.9852 | 4.0493 | 3.9697 | 3.9988 | +1.878% | 4,489,738 | +60.048% | |
| 2025-06-09 | 3.9542 | 3.9561 | 3.8796 | 3.9251 | -1.221% | 6,635,166 | +63.053% | |
| 2025-06-06 | 3.9911 | 3.9969 | 3.9290 | 3.9736 | -0.291% | 4,961,188 | +61.063% | |
| 2025-06-05 | 3.9600 | 3.9969 | 3.9348 | 3.9852 | +2.035% | 4,197,879 | +60.594% | |
| 2025-06-04 | 3.9950 | 4.0008 | 3.9018 | 3.9057 | -1.995% | 3,843,754 | +63.863% | |
| 2025-06-03 | 3.9426 | 4.0008 | 3.9076 | 3.9852 | +1.479% | 3,487,599 | +60.594% | |
| 2025-06-02 | 4.0105 | 4.0105 | 3.9154 | 3.9271 | -1.411% | 4,780,576 | +62.970% | |
| 2025-05-30 | 4.0395 | 4.0570 | 3.9368 | 3.9833 | -2.099% | 5,711,509 | +60.671% | |
| 2025-05-29 | 4.0434 | 4.0977 | 4.0337 | 4.0687 | +1.355% | 4,236,444 | +57.298% | |
| 2025-05-28 | 4.0240 | 4.0376 | 3.9843 | 4.0143 | -1.663% | 4,439,487 | +59.430% | |
| 2025-05-27 | 4.0958 | 4.0997 | 4.0483 | 4.0822 | +1.887% | 5,225,527 | +56.778% | |
| 2025-05-23 | 3.8747 | 4.0122 | 3.8611 | 4.0066 | +0.732% | 5,429,772 | +59.736% | |
| 2025-05-22 | 4.0240 | 4.0619 | 3.9668 | 3.9775 | -1.773% | 5,574,835 | +60.905% | |
| 2025-05-21 | 4.0744 | 4.0919 | 4.0318 | 4.0493 | -0.523% | 4,644,088 | +58.052% | |
| 2025-05-20 | 3.9950 | 4.0820 | 3.9920 | 4.0706 | +1.547% | 7,362,890 | +57.225% | |
| 2025-05-19 | 3.9600 | 4.0123 | 3.9522 | 4.0086 | +0.734% | 3,437,255 | +59.657% | |
| 2025-05-16 | 3.9057 | 3.9794 | 3.8960 | 3.9794 | +0.834% | 3,883,032 | +60.828% | |
| 2025-05-15 | 3.9658 | 3.9852 | 3.8999 | 3.9465 | +0.246% | 5,750,203 | +62.169% | |
| 2025-05-14 | 3.9446 | 3.9755 | 3.9212 | 3.9368 | -0.099% | 7,342,584 | +62.569% | |
| 2025-05-13 | 3.8572 | 3.9726 | 3.7916 | 3.9407 | +1.499% | 8,107,523 | +62.408% | |
| 2025-05-12 | 3.8378 | 3.9057 | 3.8368 | 3.8825 | -2.767% | 10,682,623 | +64.842% | |
| 2025-05-09 | 3.9969 | 4.0561 | 3.9717 | 3.9930 | +0.244% | 7,637,341 | +60.280% | |
| 2025-05-08 | 3.9484 | 4.0425 | 3.9426 | 3.9833 | +2.036% | 10,280,889 | +60.671% | |
| 2025-05-07 | 3.8844 | 3.9174 | 3.8417 | 3.9038 | +0.399% | 5,134,798 | +63.943% | |
| 2025-05-06 | 3.8417 | 3.8979 | 3.8339 | 3.8883 | 0.000% | 6,396,872 | +64.596% |