COE
51Talk Online Education Group
stockNYSEAMERICANADR
Market OpenOct 5, 2026 10:05:20 AM EDT
10.79USD+1.985%(+0.21)7,240
8.7000Bid12.57Ask3.8700SpreadCOE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.71 | 10.91 | 10.7100 | 10.79 | +1.985% | 7,240 | 0.000% |
| 2026-10-02 | 10.46 | 10.90 | 10.3000 | 10.58 | -0.750% | 4,893 | +1.985% |
| 2026-10-01 | 11.42 | 11.45 | 10.4574 | 10.66 | -7.385% | 19,717 | +1.220% |
| 2026-09-30 | 11.97 | 12.24 | 11.5100 | 11.51 | -2.458% | 21,039 | -6.255% |
| 2026-09-29 | 11.54 | 12.40 | 11.5100 | 11.80 | +2.431% | 85,532 | -8.559% |
| 2026-09-28 | 11.75 | 12.04 | 11.5200 | 11.52 | -1.285% | 4,942 | -6.337% |
| 2026-09-25 | 11.64 | 11.86 | 11.4850 | 11.67 | -0.342% | 197,510 | -7.541% |
| 2026-09-24 | 11.77 | 11.77 | 11.7100 | 11.71 | +1.210% | 79 | -7.857% |
| 2026-09-23 | 11.50 | 11.70 | 10.9500 | 11.57 | +0.521% | 28,575 | -6.742% |
| 2026-09-22 | 11.78 | 11.78 | 11.5000 | 11.51 | -1.202% | 14,299 | -6.255% |
| 2026-09-21 | 11.84 | 12.04 | 11.5100 | 11.65 | -1.438% | 12,437 | -7.382% |
| 2026-09-18 | 11.75 | 11.82 | 11.5000 | 11.82 | +2.515% | 3,833 | -8.714% |
| 2026-09-17 | 10.39 | 12.13 | 10.3900 | 11.53 | +12.929% | 28,511 | -6.418% |
| 2026-09-16 | 10.51 | 11.05 | 10.0001 | 10.21 | -10.517% | 10,222 | +5.681% |
| 2026-09-15 | 11.50 | 11.90 | 10.9350 | 11.41 | -4.118% | 90,364 | -5.434% |
| 2026-09-14 | 10.48 | 12.51 | 10.1200 | 11.90 | +12.158% | 166,982 | -9.328% |
| 2026-09-11 | 11.00 | 11.55 | 10.2100 | 10.61 | +0.094% | 69,086 | +1.697% |
| 2026-09-10 | 11.03 | 12.84 | 9.9300 | 10.60 | -13.469% | 89,849 | +1.792% |
| 2026-09-09 | 13.18 | 13.51 | 12.0724 | 12.25 | -6.915% | 21,447 | -11.918% |
| 2026-09-08 | 14.01 | 14.75 | 12.8300 | 13.16 | -6.567% | 167,631 | -18.009% |
| 2026-09-04 | 14.80 | 15.29 | 13.8000 | 14.09 | -5.343% | 91,543 | -23.394% |
| 2026-09-03 | 15.15 | 15.50 | 14.7700 | 14.88 | -1.587% | 40,328 | -27.487% |
| 2026-09-02 | 15.34 | 15.70 | 14.9500 | 15.12 | -0.657% | 24,274 | -28.638% |
| 2026-09-01 | 15.48 | 15.55 | 14.8005 | 15.22 | +1.467% | 38,496 | -29.106% |
| 2026-08-31 | 15.44 | 15.94 | 15.0000 | 15.00 | -2.280% | 7,190 | -28.067% |
| 2026-08-28 | 15.91 | 16.25 | 15.3500 | 15.35 | -2.292% | 77,318 | -29.707% |
| 2026-08-27 | 16.46 | 16.48 | 15.6200 | 15.71 | -4.324% | 315,125 | -31.318% |
| 2026-08-26 | 15.80 | 16.56 | 15.5700 | 16.42 | +1.672% | 18,399 | -34.287% |
| 2026-08-25 | 16.55 | 17.16 | 16.1500 | 16.15 | -3.869% | 13,242 | -33.189% |
| 2026-08-24 | 17.25 | 17.25 | 16.5800 | 16.80 | +2.252% | 11,322 | -35.774% |
| 2026-08-21 | 15.76 | 17.14 | 15.7600 | 16.43 | +6.000% | 12,705 | -34.327% |
| 2026-08-20 | 16.43 | 16.43 | 15.2201 | 15.50 | -4.908% | 13,711 | -30.387% |
| 2026-08-19 | 17.00 | 17.27 | 15.8350 | 16.30 | -5.617% | 10,100 | -33.804% |
| 2026-08-18 | 18.80 | 19.02 | 16.5100 | 17.27 | -8.479% | 35,822 | -37.522% |
| 2026-08-17 | 19.35 | 19.75 | 18.5000 | 18.87 | -4.067% | 9,168 | -42.819% |
| 2026-08-14 | 20.77 | 20.77 | 19.4200 | 19.67 | -4.515% | 9,546 | -45.145% |
| 2026-08-13 | 21.32 | 21.32 | 20.2000 | 20.60 | +1.930% | 26,306 | -47.621% |
| 2026-08-12 | 20.14 | 20.36 | 19.3700 | 20.21 | +1.050% | 31,166 | -46.611% |
| 2026-08-11 | 19.70 | 20.00 | 17.3000 | 20.00 | +1.061% | 21,361 | -46.050% |
| 2026-08-10 | 19.66 | 19.93 | 19.4550 | 19.79 | +1.487% | 17,212 | -45.478% |
| 2026-08-07 | 18.73 | 19.64 | 18.5000 | 19.50 | +1.668% | 8,011 | -44.667% |
| 2026-08-06 | 19.49 | 19.94 | 18.1400 | 19.18 | +1.001% | 8,614 | -43.743% |
| 2026-08-05 | 19.70 | 19.70 | 18.5500 | 18.99 | +1.226% | 13,664 | -43.181% |
| 2026-08-04 | 19.40 | 19.66 | 18.5100 | 18.76 | -3.149% | 14,214 | -42.484% |
| 2026-08-03 | 16.93 | 19.37 | 16.9300 | 19.37 | +9.683% | 28,733 | -44.295% |
| 2026-07-31 | 17.50 | 17.84 | 16.6105 | 17.66 | +1.320% | 10,711 | -38.901% |
| 2026-07-30 | 17.03 | 17.84 | 16.6265 | 17.43 | +2.953% | 17,057 | -38.095% |
| 2026-07-29 | 16.71 | 17.19 | 16.5100 | 16.93 | +1.560% | 9,292 | -36.267% |
| 2026-07-28 | 17.02 | 17.57 | 16.1800 | 16.67 | -3.081% | 14,194 | -35.273% |
| 2026-07-27 | 16.58 | 17.83 | 16.1192 | 17.20 | +6.965% | 38,752 | -37.267% |
| 2026-07-24 | 16.14 | 16.46 | 15.8000 | 16.08 | +3.077% | 83,902 | -32.898% |
| 2026-07-23 | 15.98 | 16.11 | 15.5100 | 15.60 | 0.000% | 26,896 | -30.833% |
| 2026-07-22 | 16.00 | 16.36 | 15.6000 | 15.60 | -1.266% | 10,832 | -30.833% |
| 2026-07-21 | 16.98 | 17.09 | 15.8000 | 15.80 | -4.242% | 42,872 | -31.709% |
| 2026-07-20 | 16.90 | 17.44 | 16.3650 | 16.50 | +3.254% | 11,132 | -34.606% |
| 2026-07-17 | 16.15 | 17.31 | 15.9800 | 15.98 | -2.023% | 7,589 | -32.478% |
| 2026-07-16 | 16.58 | 16.76 | 16.3100 | 16.31 | -1.271% | 9,779 | -33.844% |
| 2026-07-15 | 16.92 | 17.50 | 16.5200 | 16.52 | +1.102% | 11,698 | -34.685% |
| 2026-07-14 | 17.13 | 17.56 | 16.2800 | 16.34 | -5.385% | 15,727 | -33.966% |
| 2026-07-13 | 16.77 | 17.87 | 16.5300 | 17.27 | +2.675% | 19,071 | -37.522% |
| 2026-07-10 | 16.70 | 17.05 | 16.1600 | 16.82 | +0.719% | 7,935 | -35.850% |
| 2026-07-09 | 17.00 | 17.69 | 16.6750 | 16.70 | 0.000% | 15,610 | -35.389% |
| 2026-07-08 | 16.22 | 16.97 | 16.0000 | 16.70 | +3.406% | 17,153 | -35.389% |
| 2026-07-07 | 17.49 | 17.54 | 16.1500 | 16.15 | +0.937% | 19,811 | -33.189% |
| 2026-07-06 | 17.00 | 17.00 | 16.0000 | 16.00 | -0.621% | 14,201 | -32.563% |
| 2026-07-02 | 16.20 | 17.95 | 16.0000 | 16.10 | -1.529% | 47,836 | -32.981% |
| 2026-07-01 | 16.00 | 17.35 | 16.0000 | 16.35 | +2.508% | 24,891 | -34.006% |
| 2026-06-30 | 15.99 | 17.24 | 15.5200 | 15.95 | +5.980% | 25,591 | -32.351% |
| 2026-06-29 | 15.51 | 16.21 | 15.0000 | 15.05 | -0.529% | 17,151 | -28.306% |
| 2026-06-26 | 15.05 | 16.48 | 15.0500 | 15.13 | +0.867% | 32,018 | -28.685% |
| 2026-06-25 | 15.99 | 17.59 | 15.0000 | 15.00 | 0.000% | 15,563 | -28.067% |
| 2026-06-24 | 15.00 | 15.90 | 14.6600 | 15.00 | -1.316% | 19,097 | -28.067% |
| 2026-06-23 | 15.55 | 17.00 | 15.0000 | 15.20 | -2.627% | 17,392 | -29.013% |
| 2026-06-22 | 15.70 | 16.36 | 15.3000 | 15.61 | -0.064% | 14,702 | -30.878% |
| 2026-06-18 | 16.50 | 18.49 | 15.6200 | 15.62 | +1.297% | 18,914 | -30.922% |
| 2026-06-17 | 17.54 | 17.54 | 15.4200 | 15.42 | -12.087% | 9,743 | -30.026% |
| 2026-06-16 | 19.25 | 19.25 | 17.5400 | 17.54 | -10.715% | 10,907 | -38.483% |
| 2026-06-15 | 20.14 | 20.14 | 19.2400 | 19.64 | -2.458% | 4,629 | -45.075% |
| 2026-06-12 | 21.80 | 21.80 | 19.5200 | 20.14 | -8.455% | 19,211 | -46.425% |
| 2026-06-11 | 20.47 | 22.55 | 20.4700 | 22.00 | 0.000% | 6,689 | -50.955% |
| 2026-06-10 | 22.50 | 23.00 | 22.0000 | 22.00 | +0.137% | 4,640 | -50.955% |
| 2026-06-09 | 21.46 | 22.64 | 21.0200 | 21.97 | +2.138% | 7,530 | -50.888% |
| 2026-06-08 | 23.39 | 23.39 | 21.5100 | 21.51 | -4.400% | 5,081 | -49.838% |
| 2026-06-05 | 23.00 | 23.00 | 22.0200 | 22.50 | -3.476% | 3,189 | -52.044% |
| 2026-06-04 | 23.31 | 23.31 | 22.9500 | 23.31 | -5.779% | 3,352 | -53.711% |
| 2026-06-03 | 24.64 | 24.75 | 24.6400 | 24.74 | -3.208% | 1,868 | -56.386% |
| 2026-06-02 | 25.40 | 25.78 | 24.1100 | 25.56 | +0.650% | 11,967 | -57.786% |
| 2026-06-01 | 25.54 | 26.02 | 25.0000 | 25.39 | -1.379% | 9,681 | -57.511% |
| 2026-05-29 | 25.11 | 26.29 | 24.6000 | 25.75 | -0.194% | 4,234 | -58.097% |
| 2026-05-28 | 25.72 | 26.50 | 25.7196 | 25.80 | -2.384% | 5,244 | -58.178% |
| 2026-05-27 | 26.31 | 27.49 | 25.0300 | 26.43 | +0.494% | 8,803 | -59.175% |
| 2026-05-26 | 25.77 | 26.44 | 25.4200 | 26.30 | -0.379% | 7,970 | -58.973% |
| 2026-05-22 | 26.60 | 27.50 | 26.0000 | 26.40 | -2.222% | 15,155 | -59.129% |
| 2026-05-21 | 26.80 | 27.15 | 26.8000 | 27.00 | -1.388% | 5,899 | -60.037% |
| 2026-05-20 | 26.11 | 27.50 | 26.1100 | 27.38 | +2.050% | 8,773 | -60.592% |
| 2026-05-19 | 27.00 | 27.00 | 26.8300 | 26.83 | -2.436% | 2,142 | -59.784% |
| 2026-05-18 | 27.97 | 28.65 | 26.9000 | 27.50 | -4.348% | 4,501 | -60.764% |
| 2026-05-15 | 24.56 | 28.75 | 24.5200 | 28.75 | +17.060% | 16,677 | -62.470% |
| 2026-05-14 | 25.57 | 25.57 | 24.5600 | 24.56 | -4.435% | 5,975 | -56.067% |
| 2026-05-13 | 25.75 | 26.00 | 25.6200 | 25.70 | +1.500% | 3,548 | -58.015% |
| 2026-05-12 | 25.10 | 26.03 | 25.1000 | 25.32 | -6.222% | 5,003 | -57.385% |
| 2026-05-11 | 27.00 | 27.00 | 27.0000 | 27.00 | +9.179% | 1,538 | -60.037% |
| 2026-05-08 | 24.49 | 24.73 | 21.0069 | 24.73 | +4.788% | 15,494 | -56.369% |
| 2026-05-07 | 26.00 | 26.00 | 23.6001 | 23.60 | -9.230% | 4,544 | -54.280% |
| 2026-05-06 | 27.50 | 28.18 | 26.0000 | 26.00 | -7.176% | 4,327 | -58.500% |
| 2026-05-05 | 26.95 | 28.38 | 26.9500 | 28.01 | -1.650% | 2,447 | -61.478% |
| 2026-05-04 | 28.30 | 28.88 | 28.3000 | 28.48 | -0.035% | 17,449 | -62.114% |
| 2026-05-01 | 28.55 | 29.72 | 28.2000 | 28.49 | -0.732% | 10,885 | -62.127% |
| 2026-04-30 | 26.40 | 28.80 | 26.3966 | 28.70 | +2.537% | 4,883 | -62.404% |
| 2026-04-29 | 27.30 | 27.99 | 27.3000 | 27.99 | +0.179% | 2,122 | -61.451% |
| 2026-04-28 | 26.20 | 27.94 | 25.9450 | 27.94 | +6.034% | 13,284 | -61.382% |
| 2026-04-27 | 25.99 | 26.75 | 25.6000 | 26.35 | +2.370% | 32,322 | -59.051% |
| 2026-04-24 | 25.16 | 27.46 | 23.0081 | 25.74 | -0.618% | 7,674 | -58.081% |
| 2026-04-23 | 24.49 | 25.92 | 24.4900 | 25.90 | +11.590% | 14,529 | -58.340% |
| 2026-04-22 | 22.00 | 24.00 | 22.0000 | 23.21 | -3.493% | 2,710 | -53.511% |
| 2026-04-21 | 23.88 | 26.00 | 23.8800 | 24.05 | +2.384% | 7,911 | -55.135% |
| 2026-04-20 | 23.50 | 23.90 | 23.2500 | 23.49 | -2.288% | 3,454 | -54.066% |
| 2026-04-17 | 26.00 | 26.00 | 24.0400 | 24.04 | -3.840% | 4,848 | -55.116% |
| 2026-04-16 | 25.05 | 26.40 | 23.6300 | 25.00 | -3.846% | 12,172 | -56.840% |
| 2026-04-15 | 24.96 | 26.33 | 24.6500 | 26.00 | +4.167% | 18,641 | -58.500% |
| 2026-04-14 | 23.08 | 24.96 | 23.0756 | 24.96 | +11.928% | 8,738 | -56.771% |
| 2026-04-13 | 22.30 | 22.30 | 21.2000 | 22.30 | +4.499% | 9,732 | -51.614% |
| 2026-04-10 | 21.18 | 21.36 | 19.8800 | 21.34 | -0.744% | 16,749 | -49.438% |
| 2026-04-09 | 22.41 | 22.49 | 21.0450 | 21.50 | +0.703% | 17,432 | -49.814% |
| 2026-04-08 | 22.00 | 22.04 | 20.4090 | 21.35 | +0.235% | 3,967 | -49.461% |
| 2026-04-07 | 22.00 | 22.00 | 20.7400 | 21.30 | -5.122% | 2,172 | -49.343% |
| 2026-04-06 | 22.00 | 23.50 | 22.0000 | 22.45 | 0.000% | 13,050 | -51.938% |
| 2026-04-02 | 20.67 | 22.95 | 19.3600 | 22.45 | -1.275% | 19,812 | -51.938% |
| 2026-04-01 | 20.25 | 22.74 | 20.2500 | 22.74 | +14.214% | 20,940 | -52.551% |
| 2026-03-31 | 18.51 | 19.93 | 17.9750 | 19.91 | +4.789% | 13,170 | -45.806% |
| 2026-03-30 | 18.70 | 19.20 | 17.1000 | 19.00 | +0.529% | 22,592 | -43.211% |
| 2026-03-27 | 18.07 | 21.13 | 17.5500 | 18.90 | +2.550% | 19,894 | -42.910% |
| 2026-03-26 | 18.65 | 18.65 | 17.3000 | 18.43 | -3.407% | 5,916 | -41.454% |
| 2026-03-25 | 17.50 | 21.43 | 17.5000 | 19.08 | +9.029% | 14,108 | -43.449% |
| 2026-03-24 | 16.13 | 17.50 | 15.3158 | 17.50 | +5.232% | 11,505 | -38.343% |
| 2026-03-23 | 16.61 | 17.20 | 16.3000 | 16.63 | -4.754% | 1,747 | -35.117% |
| 2026-03-20 | 18.63 | 18.63 | 17.4600 | 17.46 | -6.330% | 3,229 | -38.202% |
| 2026-03-19 | 18.50 | 19.00 | 17.0400 | 18.64 | -3.420% | 14,456 | -42.114% |
| 2026-03-18 | 19.30 | 19.30 | 19.3000 | 19.30 | -0.001% | 13 | -44.093% |
| 2026-03-17 | 19.50 | 19.52 | 19.3001 | 19.30 | -1.025% | 2,966 | -44.094% |
| 2026-03-16 | 19.50 | 19.50 | 19.5000 | 19.50 | +1.907% | 741 | -44.667% |
| 2026-03-13 | 23.01 | 23.01 | 19.1350 | 19.14 | -19.736% | 12,120 | -43.611% |
| 2026-03-12 | 23.78 | 23.84 | 23.0100 | 23.84 | -0.997% | 1,477 | -54.740% |
| 2026-03-11 | 24.31 | 24.68 | 23.9900 | 24.08 | -0.496% | 3,743 | -55.191% |
| 2026-03-10 | 24.50 | 24.50 | 21.8600 | 24.20 | -3.161% | 7,217 | -55.413% |
| 2026-03-09 | 24.53 | 24.99 | 24.2250 | 24.99 | -2.306% | 729 | -56.823% |
| 2026-03-06 | 25.50 | 25.58 | 25.5000 | 25.58 | +0.314% | 2,222 | -57.819% |
| 2026-03-05 | 26.00 | 26.55 | 24.5400 | 25.50 | -2.299% | 16,399 | -57.686% |
| 2026-03-04 | 26.49 | 26.49 | 26.0800 | 26.10 | +3.285% | 133 | -58.659% |
| 2026-03-03 | 25.60 | 25.60 | 25.0000 | 25.27 | -6.338% | 6,836 | -57.301% |
| 2026-03-02 | 26.99 | 26.99 | 26.0000 | 26.98 | -1.873% | 1,755 | -60.007% |
| 2026-02-27 | 27.01 | 27.76 | 27.0000 | 27.50 | -1.804% | 2,303 | -60.757% |
| 2026-02-26 | 27.50 | 28.00 | 27.2000 | 28.00 | +1.818% | 2,472 | -61.464% |
| 2026-02-25 | 27.00 | 27.85 | 26.9100 | 27.50 | -1.079% | 3,340 | -60.764% |
| 2026-02-24 | 25.40 | 27.99 | 25.4020 | 27.80 | +7.752% | 8,829 | -61.187% |
| 2026-02-23 | 25.80 | 25.80 | 25.8000 | 25.80 | -3.044% | 747 | -58.178% |
| 2026-02-20 | 26.76 | 26.76 | 26.6100 | 26.61 | 0.000% | 656 | -59.451% |
| 2026-02-18 | 26.34 | 27.45 | 26.2700 | 26.61 | +1.333% | 4,475 | -59.451% |
| 2026-02-17 | 25.40 | 27.90 | 25.4000 | 26.26 | -4.717% | 3,298 | -58.911% |
| 2026-02-13 | 27.56 | 27.56 | 27.5600 | 27.56 | +0.437% | 1 | -60.849% |
| 2026-02-12 | 25.51 | 28.00 | 25.5100 | 27.44 | -0.580% | 4,987 | -60.678% |
| 2026-02-11 | 27.60 | 27.60 | 27.6000 | 27.60 | 0.000% | 824 | -60.906% |
| 2026-02-10 | 28.02 | 28.02 | 27.6000 | 27.60 | 0.000% | 2,771 | -60.906% |
| 2026-02-09 | 27.16 | 27.60 | 27.1600 | 27.60 | -2.058% | 1,360 | -60.906% |
| 2026-02-06 | 27.40 | 28.50 | 27.3890 | 28.18 | +4.370% | 7,966 | -61.710% |
| 2026-02-05 | 26.77 | 27.01 | 26.7700 | 27.00 | +0.859% | 1,888 | -60.037% |
| 2026-02-04 | 26.77 | 27.14 | 26.7500 | 26.77 | +0.075% | 2,766 | -59.694% |
| 2026-02-03 | 26.77 | 26.98 | 26.6000 | 26.75 | +0.943% | 1,078 | -59.664% |
| 2026-02-02 | 25.10 | 26.50 | 25.1000 | 26.50 | +3.881% | 4,821 | -59.283% |
| 2026-01-30 | 26.52 | 26.52 | 25.5100 | 25.51 | -2.522% | 2,623 | -57.703% |
| 2026-01-29 | 26.18 | 26.20 | 26.1600 | 26.17 | +0.153% | 2,599 | -58.770% |
| 2026-01-28 | 26.43 | 26.51 | 26.1300 | 26.13 | +0.384% | 1,776 | -58.706% |
| 2026-01-27 | 25.49 | 26.03 | 25.4900 | 26.03 | +2.642% | 2,080 | -58.548% |
| 2026-01-26 | 25.52 | 25.90 | 25.3600 | 25.36 | +1.157% | 3,950 | -57.453% |
| 2026-01-23 | 25.23 | 25.54 | 25.0700 | 25.07 | -0.634% | 3,298 | -56.961% |
| 2026-01-22 | 26.30 | 26.40 | 25.2100 | 25.23 | +0.478% | 14,432 | -57.233% |
| 2026-01-21 | 25.80 | 26.15 | 25.1100 | 25.11 | -2.674% | 8,844 | -57.029% |
| 2026-01-20 | 28.56 | 28.56 | 25.1300 | 25.80 | -9.331% | 14,040 | -58.178% |
| 2026-01-16 | 29.10 | 29.10 | 28.4550 | 28.45 | -0.524% | 1,824 | -62.080% |
| 2026-01-15 | 29.32 | 29.32 | 28.2505 | 28.61 | -2.472% | 2,133 | -62.279% |
| 2026-01-14 | 30.35 | 30.35 | 29.0000 | 29.33 | +3.970% | 4,124 | -63.212% |
| 2026-01-13 | 29.11 | 29.20 | 28.2100 | 28.21 | -3.819% | 897 | -61.751% |
| 2026-01-12 | 29.00 | 29.85 | 28.1200 | 29.33 | +5.542% | 5,233 | -63.212% |
| 2026-01-09 | 27.50 | 27.79 | 27.5000 | 27.79 | -0.750% | 794 | -61.173% |
| 2026-01-08 | 27.69 | 28.86 | 27.6900 | 28.00 | +1.156% | 1,828 | -61.464% |
| 2026-01-07 | 27.27 | 28.85 | 27.2700 | 27.68 | +1.355% | 6,272 | -61.019% |
| 2026-01-06 | 30.88 | 30.88 | 26.9020 | 27.31 | -10.459% | 11,611 | -60.491% |
| 2026-01-05 | 31.00 | 31.82 | 30.5000 | 30.50 | -2.431% | 5,473 | -64.623% |
| 2026-01-02 | 32.00 | 32.50 | 31.2600 | 31.26 | -2.098% | 4,896 | -65.483% |
| 2025-12-31 | 33.00 | 33.10 | 31.3100 | 31.93 | -3.724% | 7,875 | -66.207% |
| 2025-12-30 | 33.07 | 33.27 | 32.3500 | 33.16 | +0.622% | 8,288 | -67.466% |
| 2025-12-29 | 32.35 | 33.92 | 32.0300 | 32.96 | +2.360% | 12,290 | -67.263% |
| 2025-12-26 | 33.40 | 33.65 | 32.1900 | 32.20 | -3.651% | 6,956 | -66.491% |
| 2025-12-24 | 33.75 | 33.75 | 33.4200 | 33.42 | -1.474% | 1,997 | -67.714% |
| 2025-12-23 | 33.86 | 34.25 | 33.8600 | 33.92 | +2.788% | 12,845 | -68.190% |
| 2025-12-22 | 33.49 | 33.85 | 32.6600 | 33.00 | -0.332% | 21,223 | -67.303% |
| 2025-12-19 | 33.55 | 34.76 | 33.0600 | 33.11 | -1.311% | 17,134 | -67.412% |
| 2025-12-18 | 32.29 | 35.00 | 32.2900 | 33.55 | +4.844% | 20,682 | -67.839% |
| 2025-12-17 | 36.03 | 36.03 | 31.8880 | 32.00 | -11.111% | 13,688 | -66.281% |
| 2025-12-16 | 36.49 | 36.50 | 35.7242 | 36.00 | -1.370% | 26,742 | -70.028% |
| 2025-12-15 | 35.60 | 36.50 | 35.1000 | 36.50 | +0.137% | 23,017 | -70.438% |
| 2025-12-12 | 36.20 | 36.45 | 34.8893 | 36.45 | -0.478% | 22,445 | -70.398% |
| 2025-12-11 | 36.35 | 36.63 | 34.0650 | 36.63 | -1.280% | 27,059 | -70.539% |
| 2025-12-10 | 37.50 | 37.50 | 36.5000 | 37.10 | +0.270% | 7,467 | -70.916% |
| 2025-12-09 | 37.11 | 39.20 | 37.0000 | 37.00 | +2.182% | 3,003 | -70.838% |
| 2025-12-08 | 38.00 | 41.40 | 36.2100 | 36.21 | -12.197% | 40,046 | -70.202% |
| 2025-12-05 | 40.40 | 41.34 | 39.8000 | 41.24 | +0.073% | 9,528 | -73.836% |
| 2025-12-04 | 41.05 | 42.99 | 40.1000 | 41.21 | +11.378% | 10,107 | -73.817% |
| 2025-12-03 | 41.45 | 42.95 | 37.0000 | 37.00 | -10.736% | 201,936 | -70.838% |
| 2025-12-02 | 42.00 | 42.48 | 38.7700 | 41.45 | -1.310% | 11,830 | -73.969% |
| 2025-12-01 | 42.00 | 42.02 | 42.0000 | 42.00 | +1.547% | 1,284 | -74.310% |
| 2025-11-26 | 41.69 | 42.17 | 40.8890 | 41.36 | -0.720% | 2,331 | -73.912% |
| 2025-11-25 | 42.19 | 42.95 | 41.6600 | 41.66 | -0.975% | 3,610 | -74.100% |
| 2025-11-24 | 42.07 | 42.07 | 42.0700 | 42.07 | +0.766% | 528 | -74.352% |
| 2025-11-21 | 42.20 | 42.20 | 41.7500 | 41.75 | -2.476% | 1,872 | -74.156% |
| 2025-11-20 | 42.00 | 42.81 | 41.3300 | 42.81 | +2.465% | 2,060 | -74.796% |
| 2025-11-18 | 42.05 | 42.05 | 41.5600 | 41.78 | -1.042% | 2,172 | -74.174% |
| 2025-11-17 | 39.30 | 42.27 | 39.3000 | 42.22 | +0.333% | 3,720 | -74.443% |
| 2025-11-14 | 41.90 | 43.69 | 41.5500 | 42.08 | -1.452% | 3,496 | -74.358% |
| 2025-11-13 | 42.59 | 42.94 | 42.5900 | 42.70 | -2.955% | 173 | -74.731% |
| 2025-11-12 | 44.00 | 44.00 | 44.0000 | 44.00 | -4.160% | 1,583 | -75.477% |
| 2025-11-11 | 45.92 | 45.92 | 45.9100 | 45.91 | +2.478% | 12 | -76.497% |
| 2025-11-10 | 45.00 | 45.01 | 44.6000 | 44.80 | -0.533% | 4,752 | -75.915% |
| 2025-11-07 | 45.39 | 45.54 | 44.5000 | 45.04 | -3.244% | 5,681 | -76.044% |
| 2025-11-06 | 46.52 | 46.70 | 46.5000 | 46.55 | +3.146% | 96 | -76.821% |
| 2025-11-05 | 46.79 | 47.28 | 45.1300 | 45.13 | -2.653% | 2,833 | -76.091% |
| 2025-11-04 | 46.22 | 47.15 | 46.2200 | 46.36 | -1.987% | 2,457 | -76.726% |
| 2025-11-03 | 48.67 | 50.49 | 47.3000 | 47.30 | -3.469% | 3,752 | -77.188% |
| 2025-10-31 | 49.00 | 49.00 | 49.0000 | 49.00 | -0.770% | 1,203 | -77.980% |
| 2025-10-30 | 48.96 | 49.38 | 48.9600 | 49.38 | -0.081% | 935 | -78.149% |
| 2025-10-29 | 47.00 | 49.42 | 47.0000 | 49.42 | -0.162% | 3,282 | -78.167% |
| 2025-10-28 | 49.96 | 50.86 | 48.5900 | 49.50 | -3.283% | 4,818 | -78.202% |
| 2025-10-27 | 48.55 | 52.00 | 48.5500 | 51.18 | +7.747% | 4,609 | -78.918% |
| 2025-10-24 | 52.98 | 52.98 | 46.4000 | 47.50 | -10.630% | 7,839 | -77.284% |
| 2025-10-23 | 52.01 | 56.13 | 52.0100 | 53.15 | +2.212% | 2,041 | -79.699% |
| 2025-10-22 | 54.00 | 54.00 | 52.0000 | 52.00 | -5.403% | 4,044 | -79.250% |
| 2025-10-21 | 55.51 | 55.51 | 54.0818 | 54.97 | -1.062% | 2,972 | -80.371% |
| 2025-10-20 | 49.95 | 55.80 | 49.7680 | 55.56 | +12.152% | 20,944 | -80.580% |
| 2025-10-17 | 46.76 | 49.54 | 46.7600 | 49.54 | +5.674% | 10,052 | -78.220% |
| 2025-10-16 | 44.95 | 47.10 | 44.9496 | 46.88 | +3.556% | 4,253 | -76.984% |
| 2025-10-15 | 43.97 | 47.08 | 43.9700 | 45.27 | +3.498% | 9,045 | -76.165% |
| 2025-10-14 | 42.35 | 43.95 | 41.4050 | 43.74 | +3.307% | 12,950 | -75.332% |
| 2025-10-13 | 38.66 | 43.54 | 38.6600 | 42.34 | +14.618% | 8,267 | -74.516% |
| 2025-10-10 | 39.41 | 40.50 | 36.9400 | 36.94 | -6.220% | 16,698 | -70.790% |
| 2025-10-09 | 40.43 | 40.44 | 39.3000 | 39.39 | -2.765% | 8,599 | -72.607% |
| 2025-10-08 | 40.76 | 40.99 | 40.5100 | 40.51 | +0.099% | 1,765 | -73.365% |
| 2025-10-07 | 41.50 | 42.32 | 40.2000 | 40.47 | +0.647% | 4,026 | -73.338% |
| 2025-10-06 | 40.65 | 41.27 | 40.2000 | 40.21 | -0.174% | 3,394 | -73.166% |
| 2025-10-03 | 40.47 | 41.04 | 40.1600 | 40.28 | -1.756% | 3,238 | -73.213% |
| 2025-10-02 | 41.16 | 41.94 | 40.1400 | 41.00 | -3.073% | 5,503 | -73.683% |
| 2025-10-01 | 43.00 | 43.00 | 40.1300 | 42.30 | -4.407% | 7,967 | -74.492% |
| 2025-09-30 | 44.73 | 44.73 | 43.7000 | 44.25 | -1.250% | 8,366 | -75.616% |
| 2025-09-29 | 44.52 | 44.81 | 44.4900 | 44.81 | -0.022% | 4,427 | -75.921% |
| 2025-09-26 | 44.88 | 44.88 | 44.5500 | 44.82 | -0.378% | 1,526 | -75.926% |
| 2025-09-25 | 44.77 | 44.99 | 44.0200 | 44.99 | -0.288% | 3,896 | -76.017% |
| 2025-09-24 | 44.99 | 45.12 | 43.8400 | 45.12 | +0.512% | 8,769 | -76.086% |
| 2025-09-23 | 44.67 | 45.00 | 43.7400 | 44.89 | -0.222% | 15,183 | -75.963% |
| 2025-09-22 | 44.99 | 45.00 | 44.0700 | 44.99 | +0.312% | 2,947 | -76.017% |
| 2025-09-19 | 46.00 | 46.44 | 44.8500 | 44.85 | -1.015% | 11,347 | -75.942% |
| 2025-09-18 | 44.59 | 45.31 | 44.5900 | 45.31 | +0.868% | 13,306 | -76.186% |
| 2025-09-17 | 44.01 | 45.00 | 44.0100 | 44.92 | +0.515% | 17,538 | -75.980% |
| 2025-09-16 | 45.00 | 45.56 | 43.2500 | 44.69 | -3.892% | 5,423 | -75.856% |
| 2025-09-15 | 44.00 | 47.01 | 41.8138 | 46.50 | -2.699% | 30,502 | -76.796% |
| 2025-09-12 | 47.77 | 48.10 | 45.0600 | 47.79 | -0.438% | 18,753 | -77.422% |
| 2025-09-11 | 48.01 | 48.01 | 45.1200 | 48.00 | +0.629% | 24,552 | -77.521% |
| 2025-09-10 | 49.35 | 49.35 | 46.0900 | 47.70 | -2.444% | 17,626 | -77.379% |
| 2025-09-09 | 45.99 | 51.71 | 45.7000 | 48.90 | +5.377% | 36,222 | -77.932% |
| 2025-09-08 | 48.00 | 50.00 | 46.0800 | 46.40 | -3.313% | 23,683 | -76.746% |
| 2025-09-05 | 43.28 | 48.25 | 43.2800 | 47.99 | +7.903% | 25,413 | -77.516% |
| 2025-09-04 | 41.90 | 44.92 | 41.0100 | 44.48 | +9.424% | 18,659 | -75.739% |
| 2025-09-03 | 42.29 | 43.78 | 39.2000 | 40.64 | +3.974% | 39,748 | -73.453% |
| 2025-09-02 | 36.19 | 41.35 | 36.1900 | 39.09 | +10.054% | 45,220 | -72.398% |
| 2025-08-29 | 36.34 | 36.99 | 35.5200 | 35.52 | -1.878% | 9,331 | -69.623% |
| 2025-08-28 | 35.21 | 36.60 | 35.2100 | 36.20 | +1.230% | 4,947 | -70.193% |
| 2025-08-27 | 34.66 | 35.96 | 34.6600 | 35.76 | +7.118% | 6,968 | -69.827% |
| 2025-08-26 | 34.82 | 35.55 | 33.3839 | 33.38 | -4.069% | 7,588 | -67.679% |
| 2025-08-25 | 36.00 | 36.10 | 34.8000 | 34.80 | -1.500% | 10,057 | -68.994% |
| 2025-08-22 | 36.84 | 36.99 | 35.3300 | 35.33 | -0.090% | 6,566 | -69.459% |
| 2025-08-21 | 35.13 | 36.47 | 34.9601 | 35.36 | +0.646% | 3,587 | -69.487% |
| 2025-08-20 | 34.88 | 35.22 | 32.7000 | 35.13 | +2.884% | 14,524 | -69.290% |
| 2025-08-19 | 33.58 | 35.52 | 33.5800 | 34.15 | -0.568% | 7,031 | -68.404% |
| 2025-08-18 | 33.89 | 35.85 | 33.7000 | 34.34 | +0.866% | 14,349 | -68.583% |
| 2025-08-15 | 30.51 | 37.00 | 30.5100 | 34.05 | +5.516% | 6,308 | -68.311% |
| 2025-08-14 | 33.02 | 46.79 | 24.0766 | 32.27 | -1.466% | 138,369 | -66.563% |
| 2025-08-13 | 33.00 | 33.68 | 31.5000 | 32.75 | -1.933% | 27,492 | -67.053% |
| 2025-08-12 | 32.77 | 33.40 | 32.7700 | 33.40 | +1.909% | 1,417 | -67.690% |
| 2025-08-11 | 32.99 | 33.12 | 32.7700 | 32.77 | +0.521% | 1,986 | -67.074% |
| 2025-08-08 | 32.30 | 32.99 | 32.3000 | 32.60 | +1.684% | 3,843 | -66.902% |
| 2025-08-07 | 32.50 | 32.50 | 32.0500 | 32.06 | -0.896% | 2,450 | -66.344% |
| 2025-08-06 | 32.53 | 32.53 | 32.1500 | 32.35 | +2.270% | 2,769 | -66.646% |
| 2025-08-05 | 31.61 | 31.71 | 31.5100 | 31.63 | -1.150% | 2,424 | -65.889% |
| 2025-08-04 | 31.21 | 32.07 | 31.2150 | 32.00 | +4.918% | 9,700 | -66.281% |
| 2025-08-01 | 29.44 | 33.59 | 28.6494 | 30.50 | +4.775% | 41,713 | -64.623% |
| 2025-07-31 | 29.35 | 29.35 | 29.1100 | 29.11 | +0.657% | 1,417 | -62.934% |
| 2025-07-30 | 29.06 | 29.38 | 28.9200 | 28.92 | +0.069% | 1,514 | -62.690% |
| 2025-07-29 | 29.10 | 29.10 | 28.9000 | 28.90 | -0.345% | 3,016 | -62.664% |
| 2025-07-28 | 28.90 | 29.31 | 28.5000 | 29.00 | +0.590% | 4,018 | -62.793% |
| 2025-07-25 | 29.25 | 29.25 | 28.8300 | 28.83 | -0.928% | 4,593 | -62.574% |
| 2025-07-24 | 29.10 | 29.10 | 29.0400 | 29.10 | 0.000% | 1,083 | -62.921% |
| 2025-07-23 | 29.34 | 29.34 | 29.1000 | 29.10 | +0.310% | 4,051 | -62.921% |
| 2025-07-22 | 30.39 | 31.00 | 28.5500 | 29.01 | -3.621% | 14,559 | -62.806% |
| 2025-07-21 | 29.50 | 30.23 | 29.5000 | 30.10 | +2.277% | 12,070 | -64.153% |
| 2025-07-18 | 29.55 | 29.55 | 29.4300 | 29.43 | +1.065% | 9,708 | -63.337% |
| 2025-07-17 | 28.01 | 29.27 | 28.0100 | 29.12 | +0.336% | 4,867 | -62.946% |
| 2025-07-16 | 28.52 | 29.02 | 28.5200 | 29.02 | -0.198% | 1,578 | -62.822% |
| 2025-07-15 | 29.33 | 30.27 | 28.6400 | 29.08 | -0.751% | 7,060 | -62.895% |
| 2025-07-14 | 28.49 | 30.46 | 28.4900 | 29.30 | +2.019% | 7,981 | -63.174% |
| 2025-07-11 | 29.15 | 29.15 | 28.3600 | 28.72 | -0.966% | 13,396 | -62.430% |
| 2025-07-10 | 29.50 | 31.50 | 27.9800 | 29.00 | -0.034% | 10,833 | -62.793% |
| 2025-07-09 | 31.00 | 31.19 | 29.0100 | 29.01 | -4.823% | 6,389 | -62.806% |
| 2025-07-08 | 30.39 | 34.54 | 29.9225 | 30.48 | -1.662% | 39,374 | -64.600% |
| 2025-07-07 | 27.50 | 31.00 | 27.4800 | 31.00 | +12.832% | 37,793 | -65.188% |
| 2025-07-03 | 30.24 | 30.24 | 27.0900 | 27.47 | -9.040% | 32,197 | -60.721% |
| 2025-07-02 | 30.50 | 30.50 | 30.0000 | 30.20 | -1.016% | 2,749 | -64.272% |
| 2025-07-01 | 32.81 | 32.81 | 30.5100 | 30.51 | -7.545% | 35,302 | -64.635% |
| 2025-06-30 | 32.51 | 33.00 | 31.1009 | 33.00 | 0.000% | 11,647 | -67.303% |
| 2025-06-27 | 33.34 | 33.34 | 32.1300 | 33.00 | 0.000% | 8,698 | -67.303% |
| 2025-06-26 | 33.01 | 34.74 | 32.5900 | 33.00 | +0.030% | 13,455 | -67.303% |
| 2025-06-25 | 33.00 | 34.03 | 32.0100 | 32.99 | 0.000% | 17,984 | -67.293% |
| 2025-06-24 | 33.00 | 33.65 | 31.8000 | 32.99 | +1.821% | 22,151 | -67.293% |
| 2025-06-23 | 29.72 | 32.70 | 28.6582 | 32.40 | +8.908% | 30,737 | -66.698% |
| 2025-06-20 | 28.50 | 30.00 | 28.5000 | 29.75 | +2.586% | 8,375 | -63.731% |
| 2025-06-18 | 29.00 | 29.87 | 28.0000 | 29.00 | +2.764% | 14,281 | -62.793% |
| 2025-06-17 | 27.27 | 29.85 | 27.2700 | 28.22 | +2.544% | 26,777 | -61.765% |
| 2025-06-16 | 27.60 | 29.17 | 25.7470 | 27.52 | -0.036% | 35,493 | -60.792% |
| 2025-06-13 | 27.15 | 27.94 | 26.8150 | 27.53 | +0.476% | 10,257 | -60.806% |
| 2025-06-12 | 30.50 | 30.50 | 26.2295 | 27.40 | -11.040% | 30,872 | -60.620% |
| 2025-06-11 | 29.90 | 31.96 | 29.7400 | 30.80 | +2.667% | 32,830 | -64.968% |
| 2025-06-10 | 28.84 | 31.00 | 28.3435 | 30.00 | +7.565% | 36,497 | -64.033% |
| 2025-06-09 | 24.61 | 29.09 | 23.7500 | 27.89 | +13.559% | 70,449 | -61.312% |
| 2025-06-06 | 24.30 | 24.99 | 24.2900 | 24.56 | +5.408% | 9,616 | -56.067% |
| 2025-06-05 | 22.50 | 25.65 | 22.5000 | 23.30 | +5.909% | 55,214 | -53.691% |
| 2025-06-04 | 21.62 | 22.27 | 21.6200 | 22.00 | +2.804% | 9,761 | -50.955% |
| 2025-06-03 | 20.31 | 21.80 | 20.3067 | 21.40 | +6.733% | 14,446 | -49.579% |
| 2025-06-02 | 19.85 | 20.75 | 19.8000 | 20.05 | +1.263% | 10,772 | -46.185% |
| 2025-05-30 | 19.79 | 19.80 | 19.5000 | 19.80 | +1.538% | 2,885 | -45.505% |
| 2025-05-29 | 19.37 | 19.89 | 17.9000 | 19.50 | +0.609% | 22,652 | -44.667% |
| 2025-05-28 | 19.50 | 19.66 | 19.1700 | 19.38 | +0.948% | 4,685 | -44.330% |
| 2025-05-27 | 19.18 | 19.49 | 18.7500 | 19.20 | -2.240% | 8,158 | -43.802% |
| 2025-05-23 | 19.79 | 19.84 | 19.6400 | 19.64 | +0.718% | 2,253 | -45.061% |
| 2025-05-22 | 19.20 | 19.88 | 19.2000 | 19.50 | +1.404% | 7,456 | -44.667% |
| 2025-05-21 | 19.00 | 19.74 | 19.0000 | 19.23 | -0.259% | 7,386 | -43.890% |
| 2025-05-20 | 19.00 | 19.28 | 18.8556 | 19.28 | +0.208% | 435 | -44.035% |
| 2025-05-19 | 18.18 | 19.50 | 18.1779 | 19.24 | -0.414% | 7,433 | -43.919% |
| 2025-05-16 | 19.32 | 19.32 | 19.3200 | 19.32 | 0.000% | 460 | -44.151% |
| 2025-05-15 | 18.52 | 19.32 | 18.3000 | 19.32 | -0.103% | 1,682 | -44.151% |
| 2025-05-14 | 19.21 | 19.34 | 18.9700 | 19.34 | -0.922% | 1,741 | -44.209% |
| 2025-05-13 | 19.70 | 19.70 | 19.4040 | 19.52 | -1.910% | 1,491 | -44.723% |
| 2025-05-12 | 19.48 | 19.90 | 19.4850 | 19.90 | +2.314% | 741 | -45.779% |
| 2025-05-09 | 19.36 | 19.92 | 19.3591 | 19.45 | -1.269% | 921 | -44.524% |
| 2025-05-08 | 18.96 | 19.80 | 18.9600 | 19.70 | +2.631% | 10,192 | -45.228% |
| 2025-05-07 | 18.80 | 19.27 | 17.9000 | 19.20 | -1.463% | 14,989 | -43.787% |
| 2025-05-06 | 19.20 | 19.90 | 19.1000 | 19.48 | +1.458% | 6,943 | -44.610% |
| 2025-05-05 | 19.00 | 20.00 | 18.9000 | 19.20 | -4.144% | 10,615 | -43.802% |
| 2025-05-02 | 19.70 | 20.40 | 19.7000 | 20.03 | +0.250% | 10,100 | -46.131% |
| 2025-05-01 | 17.46 | 20.00 | 17.4600 | 19.98 | +9.180% | 20,054 | -45.996% |
| 2025-04-30 | 16.71 | 19.50 | 16.1400 | 18.30 | +8.670% | 11,071 | -41.038% |
| 2025-04-29 | 17.01 | 17.01 | 16.5000 | 16.84 | +2.808% | 2,964 | -35.926% |
| 2025-04-28 | 17.35 | 17.35 | 16.3800 | 16.38 | -1.203% | 4,340 | -34.127% |
| 2025-04-25 | 16.16 | 16.58 | 15.9700 | 16.58 | +0.726% | 2,275 | -34.920% |
| 2025-04-23 | 16.70 | 16.98 | 16.4600 | 16.46 | +0.920% | 762 | -34.447% |
| 2025-04-22 | 14.87 | 16.70 | 14.8700 | 16.31 | +6.047% | 4,380 | -33.844% |
| 2025-04-21 | 15.13 | 15.39 | 15.1250 | 15.38 | +4.413% | 1,134 | -29.844% |
| 2025-04-17 | 14.59 | 15.50 | 13.7500 | 14.73 | +7.440% | 15,307 | -26.748% |
| 2025-04-16 | 14.36 | 14.36 | 13.6000 | 13.71 | -11.548% | 22,319 | -21.298% |
| 2025-04-15 | 15.40 | 15.50 | 14.8500 | 15.50 | -2.944% | 2,630 | -30.387% |
| 2025-04-14 | 15.71 | 16.00 | 15.7100 | 15.97 | +3.770% | 2,141 | -32.437% |
| 2025-04-11 | 14.90 | 16.30 | 14.2000 | 15.39 | -3.086% | 26,985 | -29.890% |
| 2025-04-10 | 17.15 | 17.50 | 15.6000 | 15.88 | -6.971% | 9,092 | -32.053% |
| 2025-04-09 | 16.90 | 18.30 | 16.9000 | 17.07 | 0.000% | 13,919 | -36.790% |