ZH
Zhihu Inc.
stockNYSEADR
Market OpenOct 5, 2026 1:51:40 PM EDT
3.38USD-0.147%(-0.01)349,348
3.3800Bid3.3900Ask0.0100SpreadZH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.3700 | 3.4700 | 3.3400 | 3.3800 | -0.295% | 349,348 | 0.000% |
| 2026-10-02 | 3.5500 | 3.5500 | 3.3800 | 3.3900 | -3.693% | 278,763 | -0.295% |
| 2026-10-01 | 3.5900 | 3.6350 | 3.4900 | 3.5200 | -1.401% | 239,925 | -3.977% |
| 2026-09-30 | 3.6300 | 3.7100 | 3.5700 | 3.5700 | -0.833% | 479,645 | -5.322% |
| 2026-09-29 | 3.7800 | 3.7950 | 3.4950 | 3.6000 | -5.263% | 514,748 | -6.111% |
| 2026-09-28 | 3.7900 | 3.8800 | 3.7350 | 3.8000 | +1.064% | 583,334 | -11.053% |
| 2026-09-25 | 3.7600 | 4.0300 | 3.7200 | 3.7600 | +0.267% | 924,728 | -10.106% |
| 2026-09-24 | 3.5000 | 3.7800 | 3.5000 | 3.7500 | +7.143% | 648,618 | -9.867% |
| 2026-09-23 | 3.4900 | 3.5318 | 3.2880 | 3.5000 | -0.568% | 913,972 | -3.429% |
| 2026-09-22 | 3.4400 | 3.5600 | 3.4400 | 3.5200 | +2.029% | 859,073 | -3.977% |
| 2026-09-21 | 3.2100 | 3.4500 | 3.1250 | 3.4500 | +7.477% | 2,126,522 | -2.029% |
| 2026-09-18 | 3.1500 | 3.2250 | 3.1350 | 3.2100 | +2.885% | 1,205,355 | +5.296% |
| 2026-09-17 | 3.0500 | 3.2000 | 3.0400 | 3.1200 | +2.970% | 377,581 | +8.333% |
| 2026-09-16 | 2.9900 | 3.0800 | 2.9900 | 3.0300 | +2.020% | 480,058 | +11.551% |
| 2026-09-15 | 2.8900 | 2.9950 | 2.8800 | 2.9700 | +2.414% | 519,789 | +13.805% |
| 2026-09-14 | 2.8300 | 2.9400 | 2.8300 | 2.9000 | +2.113% | 278,508 | +16.552% |
| 2026-09-11 | 2.8300 | 2.8600 | 2.7950 | 2.8400 | +1.068% | 310,691 | +19.014% |
| 2026-09-10 | 2.7700 | 2.9000 | 2.7700 | 2.8100 | 0.000% | 559,957 | +20.285% |
| 2026-09-09 | 2.8900 | 2.9010 | 2.7250 | 2.8100 | -1.056% | 285,237 | +20.285% |
| 2026-09-08 | 2.6200 | 2.9500 | 2.6100 | 2.8400 | +10.078% | 876,012 | +19.014% |
| 2026-09-04 | 2.6000 | 2.6300 | 2.5650 | 2.5800 | +0.781% | 163,005 | +31.008% |
| 2026-09-03 | 2.6000 | 2.6300 | 2.5600 | 2.5600 | -0.775% | 392,991 | +32.031% |
| 2026-09-02 | 2.6500 | 2.6500 | 2.5700 | 2.5800 | -1.149% | 357,550 | +31.008% |
| 2026-09-01 | 2.7400 | 2.7600 | 2.5900 | 2.6100 | -5.435% | 509,644 | +29.502% |
| 2026-08-31 | 2.8200 | 2.8500 | 2.7400 | 2.7600 | -3.158% | 604,851 | +22.464% |
| 2026-08-28 | 3.0600 | 3.1000 | 2.8300 | 2.8500 | -6.863% | 828,147 | +18.596% |
| 2026-08-27 | 3.0500 | 3.1050 | 3.0150 | 3.0600 | -0.649% | 396,904 | +10.458% |
| 2026-08-26 | 3.0300 | 3.1150 | 2.9800 | 3.0800 | -2.532% | 315,899 | +9.740% |
| 2026-08-25 | 3.1500 | 3.2100 | 3.1450 | 3.1600 | +0.958% | 188,765 | +6.962% |
| 2026-08-24 | 3.1900 | 3.2250 | 3.1300 | 3.1300 | -2.795% | 103,247 | +7.987% |
| 2026-08-21 | 3.2100 | 3.2450 | 3.1900 | 3.2200 | +0.312% | 144,687 | +4.969% |
| 2026-08-20 | 3.1500 | 3.2100 | 3.1200 | 3.2100 | +1.582% | 141,152 | +5.296% |
| 2026-08-19 | 3.1400 | 3.1800 | 3.1323 | 3.1600 | +1.608% | 112,606 | +6.962% |
| 2026-08-18 | 3.1600 | 3.1700 | 3.1100 | 3.1100 | -2.508% | 116,467 | +8.682% |
| 2026-08-17 | 3.1900 | 3.2500 | 3.1400 | 3.1900 | +0.314% | 189,590 | +5.956% |
| 2026-08-14 | 3.2100 | 3.2120 | 3.1700 | 3.1800 | -0.313% | 116,317 | +6.289% |
| 2026-08-13 | 3.1800 | 3.2300 | 3.1200 | 3.1900 | +0.631% | 131,341 | +5.956% |
| 2026-08-12 | 3.2700 | 3.3200 | 3.1500 | 3.1700 | -3.939% | 278,821 | +6.625% |
| 2026-08-11 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 0.000% | 136,088 | +2.424% |
| 2026-08-10 | 3.2600 | 3.3050 | 3.2600 | 3.3000 | +1.538% | 218,780 | +2.424% |
| 2026-08-07 | 3.2400 | 3.2550 | 3.2200 | 3.2500 | 0.000% | 120,315 | +4.000% |
| 2026-08-06 | 3.2600 | 3.2700 | 3.2000 | 3.2500 | -0.915% | 129,752 | +4.000% |
| 2026-08-05 | 3.3200 | 3.3200 | 3.2650 | 3.2800 | -0.606% | 155,714 | +3.049% |
| 2026-08-04 | 3.3100 | 3.3500 | 3.2950 | 3.3000 | -0.302% | 152,086 | +2.424% |
| 2026-08-03 | 3.2700 | 3.3300 | 3.2700 | 3.3100 | +1.223% | 157,769 | +2.115% |
| 2026-07-31 | 3.2600 | 3.2950 | 3.2000 | 3.2700 | -0.305% | 121,087 | +3.364% |
| 2026-07-30 | 3.3600 | 3.3600 | 3.2300 | 3.2800 | -1.796% | 150,942 | +3.049% |
| 2026-07-29 | 3.2600 | 3.3750 | 3.2400 | 3.3400 | +2.454% | 249,028 | +1.198% |
| 2026-07-28 | 3.2400 | 3.3150 | 3.2250 | 3.2600 | +0.617% | 304,940 | +3.681% |
| 2026-07-27 | 3.1800 | 3.2650 | 3.1800 | 3.2400 | +3.185% | 240,313 | +4.321% |
| 2026-07-24 | 3.1200 | 3.2000 | 3.1200 | 3.1400 | +0.319% | 144,638 | +7.643% |
| 2026-07-23 | 3.1600 | 3.1600 | 3.0900 | 3.1300 | -0.318% | 181,422 | +7.987% |
| 2026-07-22 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | -1.567% | 78,764 | +7.643% |
| 2026-07-21 | 3.1600 | 3.1950 | 3.1200 | 3.1900 | +0.949% | 118,356 | +5.956% |
| 2026-07-20 | 3.2200 | 3.2296 | 3.1600 | 3.1600 | -0.315% | 169,658 | +6.962% |
| 2026-07-17 | 3.1700 | 3.2600 | 3.1200 | 3.1700 | -1.246% | 128,897 | +6.625% |
| 2026-07-16 | 3.3200 | 3.3200 | 3.2100 | 3.2100 | -2.432% | 347,437 | +5.296% |
| 2026-07-15 | 3.3000 | 3.3400 | 3.2550 | 3.2900 | +0.612% | 155,644 | +2.736% |
| 2026-07-14 | 3.3100 | 3.3100 | 3.2400 | 3.2700 | 0.000% | 127,246 | +3.364% |
| 2026-07-13 | 3.2400 | 3.2900 | 3.1924 | 3.2700 | +0.307% | 137,169 | +3.364% |
| 2026-07-10 | 3.1900 | 3.3000 | 3.1900 | 3.2600 | +2.194% | 189,719 | +3.681% |
| 2026-07-09 | 3.1700 | 3.2100 | 3.1200 | 3.1900 | -0.313% | 162,394 | +5.956% |
| 2026-07-08 | 3.1800 | 3.2400 | 3.1700 | 3.2000 | +0.946% | 130,462 | +5.625% |
| 2026-07-07 | 3.2500 | 3.2900 | 3.1700 | 3.1700 | -1.858% | 169,078 | +6.625% |
| 2026-07-06 | 3.0700 | 3.2400 | 3.0700 | 3.2300 | +2.540% | 208,889 | +4.644% |
| 2026-07-02 | 3.1100 | 3.1750 | 3.0900 | 3.1500 | +1.286% | 123,455 | +7.302% |
| 2026-07-01 | 3.1200 | 3.2200 | 3.0850 | 3.1100 | -0.639% | 132,141 | +8.682% |
| 2026-06-30 | 3.1200 | 3.1850 | 3.0400 | 3.1300 | 0.000% | 174,170 | +7.987% |
| 2026-06-29 | 3.0600 | 3.1600 | 2.9800 | 3.1300 | +2.961% | 219,571 | +7.987% |
| 2026-06-26 | 2.9200 | 3.0550 | 2.9100 | 3.0400 | +3.051% | 181,220 | +11.184% |
| 2026-06-25 | 3.0400 | 3.0450 | 2.9300 | 2.9500 | -3.909% | 409,159 | +14.576% |
| 2026-06-24 | 3.1200 | 3.1300 | 3.0300 | 3.0700 | -1.603% | 294,756 | +10.098% |
| 2026-06-23 | 3.0800 | 3.1500 | 3.0300 | 3.1200 | +0.645% | 207,578 | +8.333% |
| 2026-06-22 | 3.1100 | 3.1500 | 3.0500 | 3.1000 | -0.641% | 352,846 | +9.032% |
| 2026-06-18 | 3.1300 | 3.1750 | 3.1050 | 3.1200 | -0.952% | 305,337 | +8.333% |
| 2026-06-17 | 3.1600 | 3.2000 | 3.0850 | 3.1500 | -0.631% | 336,725 | +7.302% |
| 2026-06-16 | 3.2000 | 3.2300 | 3.1600 | 3.1700 | -1.246% | 210,972 | +6.625% |
| 2026-06-15 | 3.2200 | 3.2900 | 3.2000 | 3.2100 | -0.311% | 188,879 | +5.296% |
| 2026-06-12 | 3.1800 | 3.2500 | 3.1300 | 3.2200 | +0.625% | 211,030 | +4.969% |
| 2026-06-11 | 3.1200 | 3.2190 | 3.1000 | 3.2000 | 0.000% | 216,006 | +5.625% |
| 2026-06-10 | 3.1100 | 3.2400 | 3.1100 | 3.2000 | +2.236% | 185,646 | +5.625% |
| 2026-06-09 | 3.2600 | 3.2900 | 3.1000 | 3.1300 | -3.988% | 266,837 | +7.987% |
| 2026-06-08 | 3.1100 | 3.2950 | 3.0800 | 3.2600 | +4.153% | 220,172 | +3.681% |
| 2026-06-05 | 3.0600 | 3.1500 | 3.0200 | 3.1300 | +1.294% | 231,356 | +7.987% |
| 2026-06-04 | 3.0200 | 3.1100 | 3.0000 | 3.0900 | +1.980% | 129,417 | +9.385% |
| 2026-06-03 | 3.0100 | 3.0700 | 2.9900 | 3.0300 | -0.329% | 176,872 | +11.551% |
| 2026-06-02 | 3.1000 | 3.1200 | 3.0200 | 3.0400 | -2.251% | 214,468 | +11.184% |
| 2026-06-01 | 2.9600 | 3.1350 | 2.9600 | 3.1100 | +5.424% | 256,410 | +8.682% |
| 2026-05-29 | 2.9000 | 2.9750 | 2.8700 | 2.9500 | +1.027% | 502,720 | +14.576% |
| 2026-05-28 | 2.9100 | 2.9350 | 2.8850 | 2.9200 | -0.680% | 159,920 | +15.753% |
| 2026-05-27 | 3.0000 | 3.0400 | 2.9200 | 2.9400 | -2.326% | 175,597 | +14.966% |
| 2026-05-26 | 3.0300 | 3.0800 | 2.9700 | 3.0100 | -1.311% | 251,601 | +12.292% |
| 2026-05-22 | 3.0600 | 3.1400 | 2.9600 | 3.0500 | -1.613% | 207,788 | +10.820% |
| 2026-05-21 | 3.0800 | 3.1400 | 3.0350 | 3.1000 | -0.322% | 125,267 | +9.032% |
| 2026-05-20 | 3.1100 | 3.1450 | 3.0700 | 3.1100 | +0.647% | 80,348 | +8.682% |
| 2026-05-19 | 3.1500 | 3.1900 | 3.0900 | 3.0900 | -1.592% | 81,899 | +9.385% |
| 2026-05-18 | 3.0900 | 3.1700 | 3.0850 | 3.1400 | +0.641% | 73,967 | +7.643% |
| 2026-05-15 | 3.1900 | 3.2400 | 3.1200 | 3.1200 | -3.704% | 92,477 | +8.333% |
| 2026-05-14 | 3.2700 | 3.2750 | 3.1300 | 3.2400 | 0.000% | 120,195 | +4.321% |
| 2026-05-13 | 3.1800 | 3.2900 | 3.1600 | 3.2400 | +0.935% | 205,927 | +4.321% |
| 2026-05-12 | 3.2600 | 3.3300 | 3.1900 | 3.2100 | -2.134% | 225,388 | +5.296% |
| 2026-05-11 | 3.2500 | 3.3200 | 3.2350 | 3.2800 | 0.000% | 115,608 | +3.049% |
| 2026-05-08 | 3.4200 | 3.4500 | 3.2400 | 3.2800 | -3.245% | 180,370 | +3.049% |
| 2026-05-07 | 3.3200 | 3.4200 | 3.2805 | 3.3900 | +3.040% | 249,729 | -0.295% |
| 2026-05-06 | 3.2800 | 3.3600 | 3.2700 | 3.2900 | +1.231% | 234,173 | +2.736% |
| 2026-05-05 | 3.2100 | 3.2600 | 3.1200 | 3.2500 | +1.881% | 207,661 | +4.000% |
| 2026-05-04 | 3.1800 | 3.3500 | 3.1800 | 3.1900 | -0.313% | 196,965 | +5.956% |
| 2026-05-01 | 3.2000 | 3.2500 | 3.1450 | 3.2000 | 0.000% | 255,490 | +5.625% |
| 2026-04-30 | 3.2900 | 3.2900 | 3.1600 | 3.2000 | -1.840% | 255,189 | +5.625% |
| 2026-04-29 | 3.3200 | 3.3850 | 3.2500 | 3.2600 | -1.511% | 110,634 | +3.681% |
| 2026-04-28 | 3.2800 | 3.3150 | 3.2400 | 3.3100 | -0.301% | 183,860 | +2.115% |
| 2026-04-27 | 3.3800 | 3.3800 | 3.2600 | 3.3200 | -2.353% | 129,290 | +1.807% |
| 2026-04-24 | 3.4800 | 3.4800 | 3.3600 | 3.4000 | -1.734% | 131,305 | -0.588% |
| 2026-04-23 | 3.7100 | 3.7100 | 3.4400 | 3.4600 | -7.487% | 235,339 | -2.312% |
| 2026-04-22 | 3.6300 | 3.7800 | 3.6200 | 3.7400 | +3.030% | 505,424 | -9.626% |
| 2026-04-21 | 3.7500 | 3.7900 | 3.5650 | 3.6300 | -4.222% | 459,122 | -6.887% |
| 2026-04-20 | 3.7900 | 3.8414 | 3.6800 | 3.7900 | -0.525% | 486,643 | -10.818% |
| 2026-04-17 | 3.7000 | 3.8800 | 3.6900 | 3.8100 | +3.533% | 499,316 | -11.286% |
| 2026-04-16 | 3.5500 | 3.7200 | 3.5500 | 3.6800 | +3.662% | 488,317 | -8.152% |
| 2026-04-15 | 3.3700 | 3.5800 | 3.3700 | 3.5500 | +4.412% | 325,999 | -4.789% |
| 2026-04-14 | 3.4100 | 3.4720 | 3.2600 | 3.4000 | +1.190% | 330,646 | -0.588% |
| 2026-04-13 | 3.2000 | 3.3850 | 3.0400 | 3.3600 | +4.673% | 747,305 | +0.595% |
| 2026-04-10 | 3.2500 | 3.3150 | 3.2050 | 3.2100 | -0.926% | 293,901 | +5.296% |
| 2026-04-09 | 3.2700 | 3.3150 | 3.1900 | 3.2400 | -1.520% | 260,383 | +4.321% |
| 2026-04-08 | 3.1800 | 3.3350 | 3.1400 | 3.2900 | +6.818% | 928,057 | +2.736% |
| 2026-04-07 | 3.0900 | 3.1350 | 3.0200 | 3.0800 | -0.965% | 527,286 | +9.740% |
| 2026-04-06 | 2.9900 | 3.1450 | 2.9700 | 3.1100 | +2.640% | 513,628 | +8.682% |
| 2026-04-02 | 2.7500 | 3.0500 | 2.7500 | 3.0300 | +7.829% | 399,242 | +11.551% |
| 2026-04-01 | 2.8400 | 2.8400 | 2.7250 | 2.8100 | -1.056% | 442,422 | +20.285% |
| 2026-03-31 | 2.7100 | 2.8600 | 2.6400 | 2.8400 | +5.185% | 597,095 | +19.014% |
| 2026-03-30 | 2.6000 | 2.7600 | 2.5700 | 2.7000 | +3.448% | 744,441 | +25.185% |
| 2026-03-27 | 2.6900 | 2.7400 | 2.5800 | 2.6100 | -3.333% | 705,192 | +29.502% |
| 2026-03-26 | 2.8200 | 2.8500 | 2.6800 | 2.7000 | -4.594% | 806,346 | +25.185% |
| 2026-03-25 | 2.9050 | 2.9200 | 2.7144 | 2.8300 | -6.291% | 561,772 | +19.435% |
| 2026-03-24 | 2.9200 | 3.0450 | 2.9000 | 3.0200 | +1.684% | 256,539 | +11.921% |
| 2026-03-23 | 2.9100 | 3.0750 | 2.9100 | 2.9700 | +6.835% | 555,137 | +13.805% |
| 2026-03-20 | 2.8900 | 2.9400 | 2.7750 | 2.7800 | -4.138% | 3,761,179 | +21.583% |
| 2026-03-19 | 3.0000 | 3.0250 | 2.8700 | 2.9000 | -3.654% | 633,492 | +16.552% |
| 2026-03-18 | 3.0600 | 3.1500 | 3.0100 | 3.0100 | -2.273% | 348,567 | +12.292% |
| 2026-03-17 | 3.1500 | 3.1850 | 3.0700 | 3.0800 | -2.532% | 467,104 | +9.740% |
| 2026-03-16 | 3.1300 | 3.2000 | 3.0900 | 3.1600 | +2.265% | 320,579 | +6.962% |
| 2026-03-13 | 3.1100 | 3.1400 | 3.0900 | 3.0900 | +0.325% | 269,420 | +9.385% |
| 2026-03-12 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | -0.965% | 381,461 | +9.740% |
| 2026-03-11 | 3.1300 | 3.1800 | 3.0750 | 3.1100 | -1.270% | 280,610 | +8.682% |
| 2026-03-10 | 3.1200 | 3.2250 | 3.0950 | 3.1500 | +0.639% | 499,043 | +7.302% |
| 2026-03-09 | 3.0900 | 3.1600 | 3.0600 | 3.1300 | +0.968% | 291,795 | +7.987% |
| 2026-03-06 | 3.1300 | 3.1900 | 3.0500 | 3.1000 | -0.641% | 255,157 | +9.032% |
| 2026-03-05 | 3.2100 | 3.2200 | 3.0950 | 3.1200 | -0.637% | 223,286 | +8.333% |
| 2026-03-04 | 3.1400 | 3.2050 | 3.1300 | 3.1400 | 0.000% | 244,985 | +7.643% |
| 2026-03-03 | 3.2200 | 3.2400 | 3.1000 | 3.1400 | -4.268% | 265,199 | +7.643% |
| 2026-03-02 | 3.2600 | 3.3500 | 3.2600 | 3.2800 | -1.205% | 272,326 | +3.049% |
| 2026-02-27 | 3.3300 | 3.3800 | 3.2950 | 3.3200 | -0.896% | 219,946 | +1.807% |
| 2026-02-26 | 3.4000 | 3.4300 | 3.3000 | 3.3500 | -2.332% | 270,052 | +0.896% |
| 2026-02-25 | 3.4400 | 3.4850 | 3.3750 | 3.4300 | +0.292% | 295,001 | -1.458% |
| 2026-02-24 | 3.3700 | 3.4500 | 3.3400 | 3.4200 | +2.090% | 310,494 | -1.170% |
| 2026-02-23 | 3.4700 | 3.5400 | 3.3450 | 3.3500 | -4.286% | 344,347 | +0.896% |
| 2026-02-20 | 3.4600 | 3.5650 | 3.4300 | 3.5000 | -0.568% | 293,732 | -3.429% |
| 2026-02-19 | 3.4900 | 3.5700 | 3.4700 | 3.5200 | +0.860% | 141,804 | -3.977% |
| 2026-02-18 | 3.4500 | 3.5400 | 3.4500 | 3.4900 | +1.159% | 186,332 | -3.152% |
| 2026-02-17 | 3.5500 | 3.5500 | 3.4200 | 3.4500 | -2.266% | 198,301 | -2.029% |
| 2026-02-13 | 3.4500 | 3.5950 | 3.4100 | 3.5300 | +1.729% | 349,335 | -4.249% |
| 2026-02-12 | 3.5100 | 3.7600 | 3.4700 | 3.4700 | -1.420% | 508,479 | -2.594% |
| 2026-02-11 | 3.7100 | 3.7400 | 3.5150 | 3.5200 | -5.376% | 332,670 | -3.977% |
| 2026-02-10 | 3.6100 | 3.7300 | 3.5900 | 3.7200 | +3.621% | 495,027 | -9.140% |
| 2026-02-09 | 3.4700 | 3.6550 | 3.4700 | 3.5900 | +3.458% | 491,544 | -5.850% |
| 2026-02-06 | 3.4800 | 3.5100 | 3.4100 | 3.4700 | +0.872% | 277,702 | -2.594% |
| 2026-02-05 | 3.4600 | 3.5100 | 3.4110 | 3.4400 | -1.433% | 301,919 | -1.744% |
| 2026-02-04 | 3.4600 | 3.5550 | 3.3500 | 3.4900 | +1.159% | 428,360 | -3.152% |
| 2026-02-03 | 3.6900 | 3.7300 | 3.4000 | 3.4500 | -3.090% | 382,124 | -2.029% |
| 2026-02-02 | 3.6900 | 3.7900 | 3.5600 | 3.5600 | -5.570% | 204,866 | -5.056% |
| 2026-01-30 | 3.7700 | 3.8100 | 3.7200 | 3.7700 | -0.789% | 266,516 | -10.345% |
| 2026-01-29 | 3.7200 | 3.8600 | 3.7100 | 3.8000 | +1.604% | 189,265 | -11.053% |
| 2026-01-28 | 3.8500 | 3.8500 | 3.7100 | 3.7400 | -1.837% | 169,537 | -9.626% |
| 2026-01-27 | 3.7900 | 3.8270 | 3.7700 | 3.8100 | +1.600% | 129,214 | -11.286% |
| 2026-01-26 | 3.6800 | 3.8100 | 3.6800 | 3.7500 | +1.902% | 131,388 | -9.867% |
| 2026-01-23 | 3.8100 | 3.8800 | 3.6700 | 3.6800 | -3.916% | 263,022 | -8.152% |
| 2026-01-22 | 3.8200 | 3.9400 | 3.8200 | 3.8300 | +0.525% | 281,066 | -11.749% |
| 2026-01-21 | 3.7700 | 3.8500 | 3.7100 | 3.8100 | +2.695% | 363,773 | -11.286% |
| 2026-01-20 | 3.5800 | 3.7350 | 3.5800 | 3.7100 | +1.090% | 245,356 | -8.895% |
| 2026-01-16 | 3.7200 | 3.8200 | 3.5300 | 3.6700 | -1.609% | 426,254 | -7.902% |
| 2026-01-15 | 3.8100 | 3.8100 | 3.6200 | 3.7300 | -2.356% | 442,493 | -9.383% |
| 2026-01-14 | 3.9800 | 3.9800 | 3.7850 | 3.8200 | -3.291% | 479,889 | -11.518% |
| 2026-01-13 | 4.2100 | 4.2400 | 3.8400 | 3.9500 | -4.819% | 746,662 | -14.430% |
| 2026-01-12 | 3.9300 | 4.5200 | 3.9300 | 4.1500 | +16.901% | 1,634,635 | -18.554% |
| 2026-01-09 | 3.6000 | 3.6000 | 3.4700 | 3.5500 | +0.567% | 199,654 | -4.789% |
| 2026-01-08 | 3.4900 | 3.6000 | 3.4300 | 3.5300 | +2.023% | 205,218 | -4.249% |
| 2026-01-07 | 3.4900 | 3.5300 | 3.4000 | 3.4600 | -0.860% | 173,114 | -2.312% |
| 2026-01-06 | 3.4700 | 3.5550 | 3.4000 | 3.4900 | +2.346% | 305,352 | -3.152% |
| 2026-01-05 | 3.3500 | 3.4600 | 3.3000 | 3.4100 | +2.402% | 327,336 | -0.880% |
| 2026-01-02 | 3.3600 | 3.4150 | 3.3250 | 3.3300 | +1.524% | 226,942 | +1.502% |
| 2025-12-31 | 3.2500 | 3.2900 | 3.2450 | 3.2800 | -0.606% | 410,651 | +3.049% |
| 2025-12-30 | 3.2900 | 3.3000 | 3.2400 | 3.3000 | +0.917% | 845,060 | +2.424% |
| 2025-12-29 | 3.3400 | 3.3600 | 3.2600 | 3.2700 | -3.254% | 725,400 | +3.364% |
| 2025-12-26 | 3.3800 | 3.4774 | 3.3300 | 3.3800 | 0.000% | 163,644 | 0.000% |
| 2025-12-24 | 3.3100 | 3.4100 | 3.3100 | 3.3800 | +2.115% | 152,293 | 0.000% |
| 2025-12-23 | 3.4600 | 3.4900 | 3.2900 | 3.3100 | -4.611% | 292,991 | +2.115% |
| 2025-12-22 | 3.5100 | 3.5400 | 3.4600 | 3.4700 | -2.254% | 264,432 | -2.594% |
| 2025-12-19 | 3.4800 | 3.5750 | 3.4500 | 3.5500 | +2.305% | 436,628 | -4.789% |
| 2025-12-18 | 3.3900 | 3.4950 | 3.3700 | 3.4700 | +3.892% | 266,026 | -2.594% |
| 2025-12-17 | 3.3900 | 3.4700 | 3.3300 | 3.3400 | -1.475% | 198,571 | +1.198% |
| 2025-12-16 | 3.2700 | 3.4550 | 3.2700 | 3.3900 | +3.670% | 344,941 | -0.295% |
| 2025-12-15 | 3.3800 | 3.3900 | 3.2300 | 3.2700 | -3.824% | 298,227 | +3.364% |
| 2025-12-12 | 3.3500 | 3.4207 | 3.3500 | 3.4000 | +1.493% | 220,138 | -0.588% |
| 2025-12-11 | 3.3700 | 3.4200 | 3.3400 | 3.3500 | -1.180% | 196,875 | +0.896% |
| 2025-12-10 | 3.4200 | 3.4300 | 3.3450 | 3.3900 | -1.453% | 294,030 | -0.295% |
| 2025-12-09 | 3.4700 | 3.5500 | 3.3700 | 3.4400 | -1.433% | 378,896 | -1.744% |
| 2025-12-08 | 3.4900 | 3.5601 | 3.4500 | 3.4900 | +1.159% | 275,943 | -3.152% |
| 2025-12-05 | 3.4600 | 3.5700 | 3.4300 | 3.4500 | +0.583% | 228,860 | -2.029% |
| 2025-12-04 | 3.5600 | 3.5700 | 3.4200 | 3.4300 | -3.380% | 346,628 | -1.458% |
| 2025-12-03 | 3.4900 | 3.6200 | 3.4500 | 3.5500 | +0.852% | 203,029 | -4.789% |
| 2025-12-02 | 3.5100 | 3.6500 | 3.4850 | 3.5200 | +0.285% | 367,036 | -3.977% |
| 2025-12-01 | 3.7100 | 3.7100 | 3.4950 | 3.5100 | -4.878% | 390,757 | -3.704% |
| 2025-11-28 | 3.6700 | 3.7500 | 3.6500 | 3.6900 | +0.820% | 145,360 | -8.401% |
| 2025-11-26 | 3.7500 | 3.8300 | 3.6550 | 3.6600 | -1.348% | 179,612 | -7.650% |
| 2025-11-25 | 3.8000 | 3.8500 | 3.4800 | 3.7100 | -7.711% | 869,891 | -8.895% |
| 2025-11-24 | 4.0200 | 4.1399 | 3.9600 | 4.0200 | +0.752% | 193,747 | -15.920% |
| 2025-11-21 | 3.8700 | 4.0400 | 3.8500 | 3.9900 | +3.101% | 175,094 | -15.288% |
| 2025-11-20 | 4.0200 | 4.0900 | 3.8600 | 3.8700 | -3.491% | 394,016 | -12.661% |
| 2025-11-19 | 4.0600 | 4.0760 | 3.9900 | 4.0100 | -1.232% | 121,874 | -15.711% |
| 2025-11-18 | 4.0000 | 4.1000 | 3.9400 | 4.0600 | +1.247% | 163,769 | -16.749% |
| 2025-11-17 | 4.0500 | 4.1600 | 4.0100 | 4.0100 | -0.496% | 98,562 | -15.711% |
| 2025-11-14 | 4.0100 | 4.1200 | 4.0100 | 4.0300 | -1.225% | 101,460 | -16.129% |
| 2025-11-13 | 4.1400 | 4.1800 | 4.0600 | 4.0800 | -0.971% | 123,659 | -17.157% |
| 2025-11-12 | 4.2500 | 4.2750 | 4.1200 | 4.1200 | -2.600% | 68,176 | -17.961% |
| 2025-11-11 | 4.2200 | 4.2800 | 4.2200 | 4.2300 | 0.000% | 84,484 | -20.095% |
| 2025-11-10 | 4.2100 | 4.3100 | 4.1800 | 4.2300 | +1.928% | 54,038 | -20.095% |
| 2025-11-07 | 4.1300 | 4.1955 | 4.1000 | 4.1500 | -1.659% | 145,666 | -18.554% |
| 2025-11-06 | 4.2600 | 4.3500 | 4.1900 | 4.2200 | -0.472% | 108,002 | -19.905% |
| 2025-11-05 | 4.2100 | 4.2900 | 4.1350 | 4.2400 | +0.713% | 105,710 | -20.283% |
| 2025-11-04 | 4.3700 | 4.4400 | 4.2100 | 4.2100 | -5.180% | 130,483 | -19.715% |
| 2025-11-03 | 4.3900 | 4.4500 | 4.2700 | 4.4400 | +2.069% | 280,228 | -23.874% |
| 2025-10-31 | 4.3100 | 4.3700 | 4.2900 | 4.3500 | +1.163% | 108,809 | -22.299% |
| 2025-10-30 | 4.3000 | 4.3800 | 4.3000 | 4.3000 | 0.000% | 141,988 | -21.395% |
| 2025-10-29 | 4.3700 | 4.4010 | 4.2300 | 4.3000 | -0.232% | 136,804 | -21.395% |
| 2025-10-28 | 4.3900 | 4.4100 | 4.2806 | 4.3100 | -1.822% | 184,287 | -21.578% |
| 2025-10-27 | 4.3700 | 4.4900 | 4.3500 | 4.3900 | +1.620% | 189,559 | -23.007% |
| 2025-10-24 | 4.3400 | 4.3800 | 4.3000 | 4.3200 | +0.465% | 118,966 | -21.759% |
| 2025-10-23 | 4.2400 | 4.3300 | 4.2100 | 4.3000 | +1.415% | 110,409 | -21.395% |
| 2025-10-22 | 4.3300 | 4.3599 | 4.1800 | 4.2400 | -2.079% | 105,738 | -20.283% |
| 2025-10-21 | 4.3500 | 4.3800 | 4.2900 | 4.3300 | -0.688% | 94,515 | -21.940% |
| 2025-10-20 | 4.3400 | 4.3784 | 4.2700 | 4.3600 | +2.588% | 127,443 | -22.477% |
| 2025-10-17 | 4.2100 | 4.3300 | 4.2100 | 4.2500 | -1.620% | 313,017 | -20.471% |
| 2025-10-16 | 4.3500 | 4.4600 | 4.2600 | 4.3200 | -0.231% | 128,487 | -21.759% |
| 2025-10-15 | 4.4700 | 4.4900 | 4.3300 | 4.3300 | -2.257% | 211,512 | -21.940% |
| 2025-10-14 | 4.3800 | 4.4900 | 4.3800 | 4.4300 | -1.556% | 102,899 | -23.702% |
| 2025-10-13 | 4.6000 | 4.7400 | 4.4800 | 4.5000 | +0.671% | 155,550 | -24.889% |
| 2025-10-10 | 4.7500 | 4.7700 | 4.4000 | 4.4700 | -7.835% | 570,161 | -24.385% |
| 2025-10-09 | 4.9300 | 5.0400 | 4.8000 | 4.8500 | -1.822% | 200,100 | -30.309% |
| 2025-10-08 | 4.8800 | 4.9950 | 4.8607 | 4.9400 | +1.230% | 106,809 | -31.579% |
| 2025-10-07 | 5.0400 | 5.0905 | 4.8500 | 4.8800 | -2.982% | 277,830 | -30.738% |
| 2025-10-06 | 4.9300 | 5.0700 | 4.9000 | 5.0300 | +1.411% | 178,839 | -32.803% |
| 2025-10-03 | 5.1000 | 5.1300 | 4.9100 | 4.9600 | -2.935% | 188,949 | -31.855% |
| 2025-10-02 | 5.1700 | 5.2500 | 5.0500 | 5.1100 | +0.591% | 132,851 | -33.855% |
| 2025-10-01 | 5.0800 | 5.1400 | 5.0300 | 5.0800 | +0.197% | 136,470 | -33.465% |
| 2025-09-30 | 5.1000 | 5.2700 | 5.0300 | 5.0700 | -2.124% | 289,870 | -33.333% |
| 2025-09-29 | 5.0600 | 5.2100 | 4.9800 | 5.1800 | +3.600% | 314,613 | -34.749% |
| 2025-09-26 | 5.2000 | 5.2100 | 4.9200 | 5.0000 | -4.398% | 265,280 | -32.400% |
| 2025-09-25 | 5.2400 | 5.4400 | 5.1800 | 5.2300 | +0.192% | 553,555 | -35.373% |
| 2025-09-24 | 4.9700 | 5.3400 | 4.9700 | 5.2200 | +6.098% | 501,158 | -35.249% |
| 2025-09-23 | 5.1900 | 5.2000 | 4.8800 | 4.9200 | -5.385% | 222,139 | -31.301% |
| 2025-09-22 | 5.1900 | 5.3050 | 5.1764 | 5.2000 | 0.000% | 301,422 | -35.000% |
| 2025-09-19 | 5.2000 | 5.2900 | 5.1300 | 5.2000 | -0.574% | 369,168 | -35.000% |
| 2025-09-18 | 5.1600 | 5.2400 | 5.0430 | 5.2300 | -0.381% | 360,383 | -35.373% |
| 2025-09-17 | 5.2900 | 5.3200 | 5.1400 | 5.2500 | +0.191% | 388,078 | -35.619% |
| 2025-09-16 | 5.4100 | 5.4200 | 5.2300 | 5.2400 | -3.321% | 318,525 | -35.496% |
| 2025-09-15 | 5.3000 | 5.5500 | 5.2500 | 5.4200 | +2.652% | 597,437 | -37.638% |
| 2025-09-12 | 5.1800 | 5.3600 | 5.1300 | 5.2800 | +1.931% | 590,555 | -35.985% |
| 2025-09-11 | 5.2000 | 5.2100 | 5.0600 | 5.1800 | +1.172% | 356,321 | -34.749% |
| 2025-09-10 | 5.0400 | 5.2700 | 4.9500 | 5.1200 | +1.992% | 492,732 | -33.984% |
| 2025-09-09 | 5.0500 | 5.1200 | 4.9400 | 5.0200 | -0.199% | 310,167 | -32.669% |
| 2025-09-08 | 4.9500 | 5.0700 | 4.8000 | 5.0300 | +3.285% | 571,277 | -32.803% |
| 2025-09-05 | 4.8000 | 4.8950 | 4.7600 | 4.8700 | +3.178% | 200,417 | -30.595% |
| 2025-09-04 | 4.8100 | 4.8800 | 4.7000 | 4.7200 | -2.479% | 276,828 | -28.390% |
| 2025-09-03 | 4.7700 | 4.9000 | 4.7000 | 4.8400 | +0.833% | 327,493 | -30.165% |
| 2025-09-02 | 4.7300 | 4.8250 | 4.6800 | 4.8000 | 0.000% | 306,807 | -29.583% |
| 2025-08-29 | 4.8000 | 4.9000 | 4.6400 | 4.8000 | -1.437% | 343,787 | -29.583% |
| 2025-08-28 | 4.9000 | 4.9350 | 4.7700 | 4.8700 | -0.612% | 430,493 | -30.595% |
| 2025-08-27 | 4.8400 | 5.0100 | 4.5800 | 4.9000 | +5.832% | 559,117 | -31.020% |
| 2025-08-26 | 4.9500 | 4.9600 | 4.6000 | 4.6300 | -3.542% | 255,276 | -26.998% |
| 2025-08-25 | 4.8300 | 4.8800 | 4.7700 | 4.8000 | +0.418% | 210,220 | -29.583% |
| 2025-08-22 | 4.9700 | 5.0700 | 4.7700 | 4.7800 | -3.629% | 350,271 | -29.289% |
| 2025-08-21 | 4.8800 | 4.9700 | 4.7800 | 4.9600 | +1.431% | 739,762 | -31.855% |
| 2025-08-20 | 5.1500 | 5.1500 | 4.7300 | 4.8900 | -3.929% | 307,693 | -30.879% |
| 2025-08-19 | 5.3500 | 5.3700 | 5.0200 | 5.0900 | +3.878% | 1,060,274 | -33.595% |
| 2025-08-18 | 4.1900 | 4.9400 | 4.1600 | 4.9000 | +17.225% | 1,184,818 | -31.020% |
| 2025-08-15 | 4.2100 | 4.2900 | 4.1000 | 4.1800 | -0.476% | 646,591 | -19.139% |
| 2025-08-14 | 4.2100 | 4.2700 | 4.2000 | 4.2000 | -1.869% | 144,699 | -19.524% |
| 2025-08-13 | 4.2400 | 4.3500 | 4.2300 | 4.2800 | +2.392% | 90,853 | -21.028% |
| 2025-08-12 | 4.2500 | 4.2500 | 4.1350 | 4.1800 | -1.647% | 92,267 | -19.139% |
| 2025-08-11 | 4.3300 | 4.3300 | 4.2200 | 4.2500 | -1.848% | 150,212 | -20.471% |
| 2025-08-08 | 4.2800 | 4.3300 | 4.1600 | 4.3300 | +0.932% | 103,188 | -21.940% |
| 2025-08-07 | 4.4100 | 4.4100 | 4.2500 | 4.2900 | -2.055% | 115,318 | -21.212% |
| 2025-08-06 | 4.4500 | 4.5700 | 4.3300 | 4.3800 | -0.680% | 498,517 | -22.831% |
| 2025-08-05 | 4.2200 | 4.4550 | 4.2200 | 4.4100 | +6.780% | 201,278 | -23.356% |
| 2025-08-04 | 4.2300 | 4.2700 | 4.0700 | 4.1300 | -0.721% | 325,538 | -18.160% |
| 2025-08-01 | 4.1300 | 4.2200 | 4.0750 | 4.1600 | -1.655% | 373,520 | -18.750% |
| 2025-07-31 | 4.1900 | 4.2924 | 4.1600 | 4.2300 | -0.471% | 154,306 | -20.095% |
| 2025-07-30 | 4.3200 | 4.3200 | 4.1900 | 4.2500 | -1.620% | 422,716 | -20.471% |
| 2025-07-29 | 4.4900 | 4.4900 | 4.3200 | 4.3200 | -3.356% | 197,957 | -21.759% |
| 2025-07-28 | 4.5300 | 4.5750 | 4.4500 | 4.4700 | -0.887% | 165,923 | -24.385% |
| 2025-07-25 | 4.6500 | 4.6500 | 4.4600 | 4.5100 | -3.426% | 204,723 | -25.055% |
| 2025-07-24 | 4.7500 | 4.7800 | 4.6300 | 4.6700 | -0.849% | 197,495 | -27.623% |
| 2025-07-23 | 4.7900 | 4.8750 | 4.7000 | 4.7100 | -1.670% | 155,772 | -28.238% |
| 2025-07-22 | 4.7200 | 4.9500 | 4.6500 | 4.7900 | +2.350% | 263,766 | -29.436% |
| 2025-07-21 | 4.7400 | 4.7400 | 4.5800 | 4.6800 | -0.426% | 276,382 | -27.778% |
| 2025-07-18 | 4.8700 | 4.9100 | 4.6850 | 4.7000 | -2.692% | 265,888 | -28.085% |
| 2025-07-17 | 4.6700 | 4.9500 | 4.6700 | 4.8300 | +3.648% | 291,104 | -30.021% |
| 2025-07-16 | 4.6700 | 4.7000 | 4.5700 | 4.6600 | -0.640% | 279,621 | -27.468% |
| 2025-07-15 | 4.6300 | 4.7100 | 4.5000 | 4.6900 | +2.402% | 148,385 | -27.932% |
| 2025-07-14 | 4.7300 | 4.7300 | 4.5200 | 4.5800 | -2.966% | 259,242 | -26.201% |
| 2025-07-11 | 4.7400 | 4.8500 | 4.6400 | 4.7200 | -1.255% | 149,282 | -28.390% |
| 2025-07-10 | 4.7700 | 4.7900 | 4.6600 | 4.7800 | +0.420% | 232,765 | -29.289% |
| 2025-07-09 | 4.7900 | 4.7900 | 4.6233 | 4.7600 | -0.833% | 259,458 | -28.992% |
| 2025-07-08 | 4.7000 | 4.8650 | 4.7000 | 4.8000 | +2.784% | 384,407 | -29.583% |
| 2025-07-07 | 4.4000 | 4.7200 | 4.3500 | 4.6700 | +6.378% | 519,848 | -27.623% |
| 2025-07-03 | 4.1300 | 4.4200 | 4.0800 | 4.3900 | +6.295% | 301,254 | -23.007% |
| 2025-07-02 | 3.9800 | 4.1400 | 3.9500 | 4.1300 | +3.769% | 1,086,265 | -18.160% |
| 2025-07-01 | 3.9800 | 4.0200 | 3.9500 | 3.9800 | 0.000% | 318,721 | -15.075% |
| 2025-06-30 | 3.9700 | 4.0332 | 3.9600 | 3.9800 | +1.272% | 455,305 | -15.075% |
| 2025-06-27 | 3.8200 | 3.9500 | 3.7700 | 3.9300 | +2.611% | 324,642 | -13.995% |
| 2025-06-26 | 3.8500 | 3.8616 | 3.7500 | 3.8300 | -0.777% | 250,038 | -11.749% |
| 2025-06-25 | 3.8100 | 3.9400 | 3.8000 | 3.8600 | +2.387% | 442,107 | -12.435% |
| 2025-06-24 | 3.6200 | 3.8100 | 3.5800 | 3.7700 | +6.799% | 554,033 | -10.345% |
| 2025-06-23 | 3.6000 | 3.6800 | 3.5200 | 3.5300 | -1.397% | 692,494 | -4.249% |
| 2025-06-20 | 3.7300 | 3.7800 | 3.5000 | 3.5800 | -3.504% | 1,504,801 | -5.587% |
| 2025-06-18 | 3.7100 | 3.7750 | 3.6100 | 3.7100 | -1.067% | 340,214 | -8.895% |
| 2025-06-17 | 3.9200 | 3.9200 | 3.7300 | 3.7500 | -5.063% | 267,777 | -9.867% |
| 2025-06-16 | 3.9400 | 3.9800 | 3.8300 | 3.9500 | +3.403% | 522,076 | -14.430% |
| 2025-06-13 | 4.0000 | 4.0200 | 3.8000 | 3.8200 | -4.020% | 116,316 | -11.518% |
| 2025-06-12 | 3.9800 | 4.0100 | 3.9250 | 3.9800 | -1.241% | 158,146 | -15.075% |
| 2025-06-11 | 4.0500 | 4.1600 | 4.0300 | 4.0300 | +0.249% | 186,975 | -16.129% |
| 2025-06-10 | 4.0200 | 4.0500 | 3.9900 | 4.0200 | +0.249% | 93,123 | -15.920% |
| 2025-06-09 | 4.0100 | 4.1200 | 4.0000 | 4.0100 | 0.000% | 183,143 | -15.711% |
| 2025-06-06 | 4.0000 | 4.0900 | 3.9600 | 4.0100 | +0.250% | 84,401 | -15.711% |
| 2025-06-05 | 3.9500 | 4.0700 | 3.9077 | 4.0000 | +2.564% | 254,472 | -15.500% |
| 2025-06-04 | 3.8600 | 3.9600 | 3.8500 | 3.9000 | +2.094% | 106,967 | -13.333% |
| 2025-06-03 | 3.7700 | 3.8600 | 3.7360 | 3.8200 | +1.058% | 111,221 | -11.518% |
| 2025-06-02 | 3.8200 | 3.8250 | 3.7500 | 3.7800 | -1.047% | 137,222 | -10.582% |
| 2025-05-30 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | -1.036% | 156,324 | -11.518% |
| 2025-05-29 | 3.8300 | 3.8900 | 3.8000 | 3.8600 | +1.847% | 200,818 | -12.435% |
| 2025-05-28 | 3.9700 | 3.9700 | 3.7399 | 3.7900 | -5.250% | 272,880 | -10.818% |
| 2025-05-27 | 4.1000 | 4.2200 | 3.8600 | 4.0000 | +1.781% | 627,343 | -15.500% |
| 2025-05-23 | 4.0000 | 4.0100 | 3.9000 | 3.9300 | -1.995% | 102,921 | -13.995% |
| 2025-05-22 | 3.9100 | 4.0800 | 3.8500 | 4.0100 | +2.296% | 134,453 | -15.711% |
| 2025-05-21 | 3.9300 | 4.0000 | 3.9000 | 3.9200 | -0.254% | 129,308 | -13.776% |
| 2025-05-20 | 4.0000 | 4.0900 | 3.9050 | 3.9300 | -0.254% | 194,706 | -13.995% |
| 2025-05-19 | 3.9900 | 4.0050 | 3.9000 | 3.9400 | -2.716% | 320,208 | -14.213% |
| 2025-05-16 | 3.9600 | 4.0800 | 3.9600 | 4.0500 | +0.998% | 85,086 | -16.543% |
| 2025-05-15 | 4.0400 | 4.0500 | 3.9400 | 4.0100 | -2.433% | 103,831 | -15.711% |
| 2025-05-14 | 4.1100 | 4.1200 | 4.0060 | 4.1100 | +0.735% | 165,594 | -17.762% |
| 2025-05-13 | 4.0600 | 4.1493 | 4.0500 | 4.0800 | 0.000% | 75,699 | -17.157% |
| 2025-05-12 | 4.1100 | 4.2400 | 4.0000 | 4.0800 | +4.884% | 186,256 | -17.157% |
| 2025-05-09 | 4.0000 | 4.0600 | 3.8900 | 3.8900 | -2.993% | 68,649 | -13.111% |
| 2025-05-08 | 4.0200 | 4.0600 | 3.9600 | 4.0100 | +0.501% | 62,826 | -15.711% |
| 2025-05-07 | 4.1000 | 4.1300 | 3.9100 | 3.9900 | -2.683% | 225,101 | -15.288% |
| 2025-05-06 | 4.1000 | 4.1600 | 4.0700 | 4.1000 | +0.244% | 92,206 | -17.561% |
| 2025-05-05 | 4.1400 | 4.1600 | 4.0500 | 4.0900 | -1.208% | 116,141 | -17.359% |
| 2025-05-02 | 4.0500 | 4.2300 | 4.0200 | 4.1400 | +4.545% | 191,911 | -18.357% |
| 2025-05-01 | 3.8700 | 4.0000 | 3.8450 | 3.9600 | +2.591% | 150,870 | -14.646% |
| 2025-04-30 | 3.9100 | 3.9550 | 3.8300 | 3.8600 | -2.278% | 87,707 | -12.435% |
| 2025-04-29 | 3.9200 | 3.9950 | 3.9200 | 3.9500 | +0.254% | 122,323 | -14.430% |
| 2025-04-28 | 3.9800 | 4.0100 | 3.8800 | 3.9400 | -1.005% | 143,811 | -14.213% |
| 2025-04-25 | 3.8800 | 4.0600 | 3.8800 | 3.9800 | +1.790% | 152,582 | -15.075% |
| 2025-04-24 | 3.7700 | 3.9800 | 3.7410 | 3.9100 | +0.773% | 235,991 | -13.555% |
| 2025-04-23 | 3.8800 | 4.0500 | 3.8550 | 3.8800 | +1.837% | 266,145 | -12.887% |
| 2025-04-22 | 3.6300 | 3.8800 | 3.5700 | 3.8100 | +6.128% | 554,935 | -11.286% |
| 2025-04-21 | 3.5000 | 3.6200 | 3.4500 | 3.5900 | +1.700% | 232,836 | -5.850% |
| 2025-04-17 | 3.6500 | 3.6500 | 3.4950 | 3.5300 | -3.022% | 328,278 | -4.249% |
| 2025-04-16 | 3.6000 | 3.6900 | 3.5700 | 3.6400 | +0.275% | 506,497 | -7.143% |
| 2025-04-15 | 3.7400 | 3.8200 | 3.6000 | 3.6300 | 0.000% | 289,384 | -6.887% |