CVOSF
COVEO SOLTINS INC SUB VTG
stockOTC
EODSep 28, 2026
2.993USD+10.872%(+0.294)14,700
CVOSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | +10.872% | 14,700 | 0.000% |
| 2026-09-23 | 2.6900 | 2.6995 | 2.6900 | 2.6995 | -8.785% | 13,300 | +10.872% |
| 2026-09-21 | 2.9595 | 2.9595 | 2.9595 | 2.9595 | +1.007% | 8,600 | +1.132% |
| 2026-09-16 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -4.870% | 2,040 | +2.150% |
| 2026-09-15 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +1.650% | 7,900 | -2.825% |
| 2026-09-04 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -2.947% | 15,000 | -1.221% |
| 2026-08-27 | 3.1400 | 3.1400 | 3.1220 | 3.1220 | +1.694% | 4,200 | -4.132% |
| 2026-08-26 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -0.583% | 5,800 | -2.508% |
| 2026-08-24 | 3.0790 | 3.0880 | 3.0790 | 3.0880 | -5.334% | 17,000 | -3.076% |
| 2026-08-18 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | -3.205% | 951 | -8.246% |
| 2026-08-13 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +2.469% | 5,000 | -11.187% |
| 2026-08-11 | 3.2888 | 3.2888 | 3.2888 | 3.2888 | +8.901% | 15,351 | -8.994% |
| 2026-08-06 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | -2.265% | 21,150 | -0.894% |
| 2026-08-05 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -0.323% | 66,005 | -3.139% |
| 2026-08-04 | 3.3800 | 3.4600 | 3.0800 | 3.1000 | +3.333% | 66,760 | -3.452% |
| 2026-08-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.990% | 100 | -0.233% |
| 2026-07-31 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -0.980% | 15,300 | -1.221% |
| 2026-07-30 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | -2.111% | 1,500 | -2.190% |
| 2026-07-29 | 3.2200 | 3.2200 | 3.1260 | 3.1260 | -0.125% | 5,772 | -4.255% |
| 2026-07-28 | 3.1000 | 3.1299 | 3.1000 | 3.1299 | +5.030% | 27,201 | -4.374% |
| 2026-07-27 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.231% | 15,133 | +0.436% |
| 2026-07-17 | 3.0795 | 3.0795 | 3.0795 | 3.0795 | -1.298% | 8,201 | -2.809% |
| 2026-07-14 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.637% | 2,500 | -4.071% |
| 2026-07-13 | 3.1300 | 3.2000 | 3.1300 | 3.1400 | +6.009% | 179,525 | -4.682% |
| 2026-07-08 | 2.9940 | 2.9940 | 2.9500 | 2.9620 | +10.936% | 2,635 | +1.047% |
| 2026-07-06 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -14.423% | 7,894 | +12.097% |
| 2026-07-02 | 3.1400 | 3.1580 | 3.1200 | 3.1200 | +6.523% | 34,025 | -4.071% |
| 2026-06-22 | 2.9289 | 2.9289 | 2.9289 | 2.9289 | +2.388% | 290 | +2.187% |
| 2026-06-17 | 2.8606 | 2.8606 | 2.8606 | 2.8606 | -7.546% | 44,000 | +4.627% |
| 2026-06-15 | 3.2100 | 3.2100 | 3.0291 | 3.0941 | +3.137% | 14,300 | -3.268% |
| 2026-06-12 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | +4.167% | 1,816 | -0.233% |
| 2026-06-10 | 2.8860 | 2.8900 | 2.8800 | 2.8800 | +2.564% | 24,605 | +3.924% |
| 2026-06-09 | 2.9500 | 2.9500 | 2.8080 | 2.8080 | -10.288% | 28,835 | +6.588% |
| 2026-06-04 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -4.281% | 81,763 | -4.377% |
| 2026-06-02 | 3.4600 | 3.4600 | 3.2700 | 3.2700 | -2.315% | 2,653 | -8.471% |
| 2026-06-01 | 3.1700 | 3.3720 | 3.1700 | 3.3475 | +12.710% | 63,758 | -10.590% |
| 2026-05-29 | 2.6400 | 2.9700 | 2.6400 | 2.9700 | +11.236% | 50,295 | +0.774% |
| 2026-05-28 | 3.2100 | 3.2100 | 2.6700 | 2.6700 | -23.682% | 79,102 | +12.097% |
| 2026-05-27 | 3.4985 | 3.4985 | 3.4985 | 3.4985 | +127.175% | 3,708 | -14.449% |
| 2026-05-18 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -50.971% | 100 | +94.351% |
| 2026-05-15 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | +4.352% | 2,247 | -4.712% |
| 2026-05-14 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -3.834% | 7,330 | -0.565% |
| 2026-05-12 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -1.262% | 1,603 | -4.377% |
| 2026-05-11 | 3.1800 | 3.1800 | 3.1700 | 3.1700 | -5.655% | 1,502 | -5.584% |
| 2026-05-08 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | -2.041% | 6,800 | -10.923% |
| 2026-05-06 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +5.215% | 5,084 | -12.741% |
| 2026-04-30 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +1.558% | 5,900 | -8.190% |
| 2026-04-28 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | -3.604% | 616 | -6.760% |
| 2026-04-27 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | +1.216% | 2,191 | -10.120% |
| 2026-04-24 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +8.224% | 8,412 | -9.027% |
| 2026-04-09 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -3.492% | 825 | -1.546% |
| 2026-04-07 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +2.107% | 3,966 | -4.984% |
| 2026-04-02 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | +1.148% | 10,058 | -2.982% |
| 2026-03-20 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -6.154% | 4,726 | -1.869% |
| 2026-03-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -3.846% | 4,203 | -7.908% |
| 2026-03-17 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -1.458% | 21,918 | -11.450% |
| 2026-03-16 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -9.259% | 12,232 | -12.741% |
| 2026-03-10 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +3.279% | 40,671 | -20.820% |
| 2026-03-09 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | -4.188% | 60,273 | -18.224% |
| 2026-03-04 | 3.9600 | 3.9600 | 3.8200 | 3.8200 | -5.211% | 13,745 | -21.649% |
| 2026-03-02 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -7.780% | 41,208 | -25.732% |
| 2026-02-26 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +2.824% | 25,589 | -31.510% |
| 2026-02-25 | 4.1900 | 4.2500 | 4.1900 | 4.2500 | -0.932% | 17,481 | -29.576% |
| 2026-02-12 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -7.193% | 20,015 | -30.233% |
| 2026-02-10 | 4.6225 | 4.6225 | 4.6225 | 4.6225 | +4.629% | 15,620 | -35.251% |
| 2026-02-09 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | +4.692% | 22,486 | -32.254% |
| 2026-02-06 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -1.402% | 16,740 | -29.076% |
| 2026-02-04 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -7.659% | 22,676 | -30.070% |
| 2026-02-02 | 4.4020 | 4.6350 | 4.4020 | 4.6350 | +3.229% | 18,339 | -35.426% |
| 2026-01-30 | 4.6822 | 4.6822 | 4.4900 | 4.4900 | -1.535% | 34,933 | -33.341% |
| 2026-01-29 | 5.0300 | 5.0300 | 4.5600 | 4.5600 | -13.962% | 55,152 | -34.364% |
| 2026-01-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 14,488 | -43.528% |
| 2026-01-26 | 5.2900 | 5.3200 | 5.2900 | 5.3000 | +4.536% | 17,948 | -43.528% |
| 2026-01-23 | 5.0200 | 5.0700 | 5.0200 | 5.0700 | -1.362% | 4,206 | -40.966% |
| 2026-01-16 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -3.129% | 13,095 | -41.770% |
| 2026-01-14 | 5.3060 | 5.3060 | 5.3060 | 5.3060 | -0.450% | 5,618 | -43.592% |
| 2026-01-13 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +0.188% | 6,571 | -43.846% |
| 2026-01-12 | 4.9800 | 5.3200 | 4.9800 | 5.3200 | +8.130% | 5,169 | -43.741% |
| 2026-01-08 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 0.000% | 5,176 | -39.167% |
| 2026-01-02 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +2.032% | 151 | -39.167% |
| 2025-12-31 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | -2.389% | 3,200 | -37.930% |
| 2025-12-29 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -3.327% | 9,443 | -39.413% |
| 2025-12-19 | 5.0500 | 5.1100 | 5.0500 | 5.1100 | +3.232% | 32,519 | -41.429% |
| 2025-12-18 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | +2.484% | 26,355 | -39.535% |
| 2025-12-17 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +6.858% | 11,747 | -38.033% |
| 2025-12-16 | 4.5219 | 4.5219 | 4.5200 | 4.5200 | +1.345% | 8,785 | -33.783% |
| 2025-12-15 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +2.294% | 15,540 | -32.892% |
| 2025-12-12 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -2.895% | 9,272 | -31.353% |
| 2025-12-11 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +14.951% | 7,549 | -33.341% |
| 2025-12-02 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | -0.611% | 5,987 | -23.374% |
| 2025-12-01 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -0.304% | 5,300 | -23.842% |
| 2025-11-26 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | -1.327% | 604 | -24.074% |
| 2025-11-21 | 4.0600 | 4.0600 | 3.9950 | 3.9950 | -3.034% | 8,350 | -25.081% |
| 2025-11-14 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -10.435% | 400 | -27.354% |
| 2025-11-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.991% | 6,501 | -34.935% |
| 2025-11-07 | 4.2900 | 4.3400 | 4.2900 | 4.3400 | +3.333% | 3,300 | -31.037% |
| 2025-11-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.143% | 15,834 | -28.738% |
| 2025-11-05 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | +0.382% | 46,301 | -28.840% |
| 2025-11-03 | 4.3000 | 4.3000 | 4.1100 | 4.1900 | -2.331% | 37,734 | -28.568% |
| 2025-10-31 | 4.8400 | 4.8400 | 4.0000 | 4.2900 | -26.792% | 87,737 | -30.233% |
| 2025-10-29 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -1.463% | 1,300 | -48.925% |
| 2025-10-28 | 5.9601 | 5.9601 | 5.9470 | 5.9470 | +1.028% | 9,400 | -49.672% |
| 2025-10-27 | 5.8900 | 5.8900 | 5.8660 | 5.8865 | +7.487% | 5,975 | -49.155% |
| 2025-10-23 | 5.4765 | 5.4765 | 5.4765 | 5.4765 | +0.822% | 3,300 | -45.348% |
| 2025-10-22 | 5.4000 | 5.4318 | 5.4000 | 5.4318 | +0.776% | 7,551 | -44.899% |
| 2025-10-21 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +2.083% | 1,400 | -44.471% |
| 2025-10-20 | 5.2800 | 5.2900 | 5.2800 | 5.2800 | -0.189% | 2,885 | -43.314% |
| 2025-10-17 | 5.3550 | 5.3550 | 5.2900 | 5.2900 | -4.959% | 13,749 | -43.422% |
| 2025-10-16 | 5.5660 | 5.5660 | 5.5660 | 5.5660 | -1.843% | 3,336 | -46.227% |
| 2025-10-15 | 5.7000 | 5.7000 | 5.6705 | 5.6705 | -3.481% | 16,834 | -47.218% |
| 2025-10-13 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | -4.082% | 400 | -49.055% |
| 2025-10-09 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | -4.297% | 281 | -51.135% |
| 2025-10-08 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | +7.455% | 1,652 | -53.234% |
| 2025-10-06 | 5.9560 | 5.9560 | 5.9560 | 5.9560 | +1.018% | 3,433 | -49.748% |
| 2025-10-02 | 5.9100 | 5.9400 | 5.8900 | 5.8960 | -4.942% | 11,607 | -49.237% |
| 2025-09-30 | 6.3200 | 6.3200 | 6.2025 | 6.2025 | -3.086% | 5,361 | -51.745% |
| 2025-09-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.105% | 5,267 | -53.234% |
| 2025-09-25 | 6.3933 | 6.3933 | 6.3933 | 6.3933 | -2.985% | 5,411 | -53.185% |
| 2025-09-23 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -1.439% | 5,588 | -54.583% |
| 2025-09-22 | 6.7100 | 6.7100 | 6.6862 | 6.6862 | -0.503% | 19,119 | -55.236% |
| 2025-09-19 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +1.205% | 5,306 | -55.461% |
| 2025-09-17 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +0.606% | 685 | -54.925% |
| 2025-09-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.448% | 21,338 | -54.652% |
| 2025-09-08 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -0.250% | 4,876 | -53.088% |
| 2025-09-03 | 6.3960 | 6.3960 | 6.3960 | 6.3960 | +1.203% | 3,612 | -53.205% |
| 2025-08-21 | 6.3600 | 6.3600 | 6.3200 | 6.3200 | +0.317% | 4,615 | -52.642% |
| 2025-08-20 | 6.3600 | 6.3600 | 6.3000 | 6.3000 | -0.834% | 9,491 | -52.492% |
| 2025-08-19 | 6.3530 | 6.3530 | 6.3530 | 6.3530 | -1.808% | 3,152 | -52.888% |
| 2025-08-14 | 6.5405 | 6.5660 | 6.4700 | 6.4700 | +3.586% | 13,250 | -53.740% |
| 2025-08-12 | 6.2460 | 6.2460 | 6.2460 | 6.2460 | -0.064% | 9,500 | -52.081% |
| 2025-08-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.549% | 13,675 | -52.112% |
| 2025-08-07 | 6.5700 | 6.5700 | 6.4800 | 6.4800 | +4.516% | 13,892 | -53.812% |
| 2025-08-05 | 6.1769 | 6.2050 | 6.1515 | 6.2000 | +2.754% | 14,622 | -51.726% |
| 2025-08-04 | 6.0338 | 6.0338 | 6.0338 | 6.0338 | -2.555% | 250 | -50.396% |
| 2025-08-01 | 5.9600 | 6.1920 | 5.7700 | 6.1920 | -5.031% | 30,897 | -51.663% |
| 2025-07-31 | 6.7900 | 6.7900 | 6.5200 | 6.5200 | +1.085% | 8,913 | -54.095% |
| 2025-07-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.453% | 800 | -53.597% |
| 2025-07-22 | 6.1750 | 6.1750 | 6.1750 | 6.1750 | +2.066% | 12,300 | -51.530% |
| 2025-07-17 | 6.2300 | 6.2300 | 6.0500 | 6.0500 | +8.813% | 38,338 | -50.529% |
| 2025-07-15 | 5.6300 | 5.6300 | 5.5600 | 5.5600 | -1.313% | 26,866 | -46.169% |
| 2025-07-14 | 5.6340 | 5.6340 | 5.6340 | 5.6340 | +0.607% | 3,416 | -46.876% |
| 2025-07-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.533% | 9,494 | -46.554% |
| 2025-06-30 | 5.5775 | 5.6300 | 5.5775 | 5.6300 | +1.259% | 3,254 | -46.838% |
| 2025-06-26 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +3.731% | 1,400 | -46.169% |
| 2025-06-17 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -2.545% | 5,210 | -44.160% |
| 2025-06-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.548% | 4,800 | -45.582% |
| 2025-06-10 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +0.496% | 2,600 | -45.283% |
| 2025-06-09 | 5.4430 | 5.4430 | 5.4430 | 5.4430 | -0.856% | 1,900 | -45.012% |
| 2025-06-06 | 5.4800 | 5.4900 | 5.4800 | 5.4900 | +4.027% | 17,900 | -45.483% |
| 2025-06-03 | 5.2775 | 5.2775 | 5.2775 | 5.2775 | +0.085% | 200 | -43.288% |
| 2025-06-02 | 5.3500 | 5.3500 | 5.2730 | 5.2730 | +4.831% | 4,270 | -43.239% |
| 2025-05-29 | 5.0700 | 5.0700 | 5.0300 | 5.0300 | -1.373% | 1,400 | -40.497% |
| 2025-05-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.029% | 1,260 | -41.314% |
| 2025-05-27 | 5.2000 | 5.2000 | 5.1400 | 5.1530 | +0.645% | 6,650 | -41.917% |
| 2025-05-23 | 5.0300 | 5.1200 | 4.7500 | 5.1200 | +1.789% | 8,867 | -41.543% |
| 2025-05-22 | 5.0200 | 5.0350 | 5.0100 | 5.0300 | +2.653% | 8,350 | -40.497% |
| 2025-05-21 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | +0.823% | 25,965 | -38.918% |
| 2025-05-13 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +6.766% | 5,500 | -38.416% |
| 2025-05-06 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | +0.264% | 3,161 | -34.249% |
| 2025-05-02 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 0.000% | 3,700 | -34.075% |
| 2025-05-01 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +0.365% | 3,050 | -34.075% |
| 2025-04-29 | 4.5235 | 4.5235 | 4.5235 | 4.5235 | +9.528% | 2,292 | -33.834% |
| 2025-04-22 | 4.1200 | 4.1300 | 4.1199 | 4.1300 | +5.897% | 3,280 | -27.530% |
| 2025-04-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.094% | 3,100 | -23.256% |
| 2025-04-07 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.799% | 20,449 | -21.649% |
| 2025-04-03 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | +5.363% | 23,499 | -23.059% |
| 2025-03-28 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | -4.352% | 3,700 | -18.933% |
| 2025-03-25 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +1.312% | 2,100 | -22.461% |
| 2025-03-21 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +1.061% | 1,300 | -21.444% |
| 2025-03-17 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +4.432% | 7,000 | -20.610% |
| 2025-03-12 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +2.208% | 950 | -17.091% |
| 2025-03-11 | 3.6100 | 3.6100 | 3.5320 | 3.5320 | -5.308% | 5,301 | -15.260% |
| 2025-03-10 | 3.7300 | 3.7300 | 3.7240 | 3.7300 | -6.750% | 5,900 | -19.759% |
| 2025-03-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.683% | 3,400 | -25.175% |
| 2025-03-06 | 4.0800 | 4.0810 | 4.0685 | 4.0685 | -4.418% | 6,100 | -26.434% |
| 2025-03-05 | 4.2565 | 4.2565 | 4.2565 | 4.2565 | -7.668% | 2,700 | -29.684% |
| 2025-03-03 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +0.655% | 7,700 | -35.076% |
| 2025-02-28 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -3.376% | 6,890 | -34.651% |
| 2025-02-26 | 4.7700 | 4.7700 | 4.7400 | 4.7400 | -1.339% | 1,799 | -36.857% |
| 2025-02-25 | 4.8038 | 4.8043 | 4.8000 | 4.8043 | -3.139% | 13,200 | -37.702% |
| 2025-02-21 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 0.000% | 9,651 | -39.657% |
| 2025-02-20 | 5.0300 | 5.0300 | 4.9600 | 4.9600 | -1.976% | 699 | -39.657% |
| 2025-02-19 | 5.0800 | 5.0800 | 5.0600 | 5.0600 | -6.470% | 2,832 | -40.850% |
| 2025-02-13 | 5.4201 | 5.4201 | 5.4100 | 5.4100 | -0.734% | 55,838 | -44.677% |
| 2025-02-12 | 5.3100 | 5.5300 | 5.3100 | 5.4500 | +4.008% | 46,499 | -45.083% |
| 2025-02-11 | 4.7500 | 5.2400 | 4.7200 | 5.2400 | +29.880% | 32,396 | -42.882% |
| 2025-02-06 | 4.1100 | 4.1100 | 4.0345 | 4.0345 | -1.115% | 9,901 | -25.815% |
| 2025-02-03 | 4.1500 | 4.1500 | 4.0800 | 4.0800 | -11.879% | 8,898 | -26.642% |
| 2025-01-28 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -1.068% | 4,707 | -35.356% |
| 2025-01-27 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | +2.632% | 4,266 | -36.047% |
| 2025-01-24 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +2.472% | 12,703 | -34.364% |
| 2025-01-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.450% | 6,537 | -32.742% |
| 2025-01-21 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +1.442% | 3,304 | -29.076% |
| 2025-01-17 | 4.2100 | 4.2100 | 4.1535 | 4.1600 | -0.478% | 1,602 | -28.053% |
| 2025-01-15 | 4.1800 | 4.2005 | 4.1670 | 4.1800 | -4.348% | 22,817 | -28.397% |
| 2025-01-06 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +1.628% | 3,895 | -31.510% |
| 2025-01-03 | 4.3000 | 4.3007 | 4.3000 | 4.3000 | -8.511% | 11,221 | -30.395% |
| 2024-12-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 100 | -36.319% |
| 2024-12-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.223% | 6,600 | -36.319% |
| 2024-12-23 | 4.7105 | 4.7105 | 4.7105 | 4.7105 | +3.110% | 16,654 | -36.461% |
| 2024-12-17 | 4.5684 | 4.5684 | 4.5684 | 4.5684 | -1.715% | 3,000 | -34.485% |
| 2024-12-16 | 4.6535 | 4.6535 | 4.6481 | 4.6481 | +1.266% | 5,591 | -35.608% |
| 2024-12-10 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -1.944% | 5,822 | -34.793% |
| 2024-12-04 | 5.3000 | 5.3000 | 4.6810 | 4.6810 | -9.434% | 26,435 | -36.061% |
| 2024-11-29 | 5.1742 | 5.1742 | 5.1686 | 5.1686 | +4.840% | 5,101 | -42.093% |
| 2024-11-22 | 5.0590 | 5.0590 | 4.9300 | 4.9300 | -2.376% | 12,019 | -39.290% |
| 2024-11-14 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -0.591% | 6,547 | -40.733% |
| 2024-11-12 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | +1.600% | 9,400 | -41.083% |
| 2024-11-08 | 5.0000 | 5.0000 | 4.9885 | 5.0000 | -3.846% | 7,000 | -40.140% |
| 2024-11-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.712% | 6,102 | -42.442% |
| 2024-11-06 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | +1.762% | 8,374 | -39.730% |
| 2024-11-05 | 4.6300 | 4.8800 | 4.6300 | 4.8800 | +15.094% | 168,643 | -38.668% |
| 2024-11-04 | 4.2082 | 4.3700 | 4.1647 | 4.2400 | +12.994% | 23,501 | -29.410% |
| 2024-11-01 | 3.7500 | 3.7524 | 3.7300 | 3.7524 | +1.691% | 19,200 | -20.238% |
| 2024-10-31 | 3.6664 | 3.7600 | 3.6300 | 3.6900 | -1.849% | 14,839 | -18.889% |
| 2024-10-30 | 3.7850 | 3.7850 | 3.7000 | 3.7595 | +0.168% | 8,400 | -20.388% |
| 2024-10-29 | 3.7700 | 3.7700 | 3.7500 | 3.7532 | -0.446% | 12,001 | -20.255% |
| 2024-10-28 | 3.7700 | 3.7700 | 3.7600 | 3.7700 | -0.265% | 8,599 | -20.610% |
| 2024-10-25 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | -1.305% | 10,101 | -20.820% |
| 2024-10-24 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +1.323% | 14,600 | -21.854% |
| 2024-10-23 | 3.9500 | 3.9500 | 3.7700 | 3.7800 | -5.025% | 59,600 | -20.820% |
| 2024-10-22 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.125% | 5,100 | -24.799% |
| 2024-10-21 | 4.0500 | 4.0500 | 3.9600 | 3.9850 | -3.277% | 7,214 | -24.893% |
| 2024-10-18 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | +0.733% | 5,500 | -27.354% |
| 2024-10-17 | 4.0600 | 4.1200 | 4.0600 | 4.0900 | +0.245% | 2,700 | -26.822% |
| 2024-10-16 | 3.9600 | 4.0800 | 3.9500 | 4.0800 | +0.990% | 2,953 | -26.642% |
| 2024-10-15 | 4.0405 | 4.0405 | 4.0200 | 4.0400 | +0.997% | 1,700 | -25.916% |
| 2024-10-14 | 4.0001 | 4.0001 | 4.0001 | 4.0001 | -2.437% | 400 | -25.177% |
| 2024-10-09 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | +0.490% | 6,400 | -27.000% |
| 2024-10-08 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | +0.493% | 3,600 | -26.642% |
| 2024-10-07 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | -1.932% | 7,280 | -26.281% |
| 2024-10-04 | 4.1400 | 4.1439 | 4.1400 | 4.1400 | -2.358% | 3,350 | -27.705% |
| 2024-10-03 | 4.2400 | 4.2400 | 4.1800 | 4.2400 | -2.097% | 6,650 | -29.410% |
| 2024-10-02 | 4.3600 | 4.3614 | 4.3308 | 4.3308 | -2.018% | 5,350 | -30.890% |
| 2024-10-01 | 4.4600 | 4.4600 | 4.4200 | 4.4200 | -1.778% | 4,700 | -32.285% |
| 2024-09-30 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | +0.223% | 3,800 | -33.489% |
| 2024-09-27 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -0.443% | 4,800 | -33.341% |
| 2024-09-26 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | +0.895% | 1,300 | -33.636% |
| 2024-09-25 | 4.5600 | 4.5600 | 4.4700 | 4.4700 | -3.664% | 1,000 | -33.043% |
| 2024-09-24 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +2.320% | 2,250 | -35.496% |
| 2024-09-23 | 4.5000 | 4.6079 | 4.5000 | 4.5348 | -1.417% | 2,750 | -33.999% |
| 2024-09-20 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 0.000% | 6,700 | -34.935% |
| 2024-09-19 | 4.5700 | 4.6000 | 4.5600 | 4.6000 | +0.437% | 7,760 | -34.935% |
| 2024-09-18 | 4.5400 | 4.5800 | 4.5400 | 4.5800 | -1.293% | 50,300 | -34.651% |
| 2024-09-17 | 4.3970 | 4.6400 | 4.3970 | 4.6400 | +5.455% | 9,700 | -35.496% |
| 2024-09-16 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | +2.326% | 2,635 | -31.977% |
| 2024-09-13 | 4.3987 | 4.3987 | 4.3000 | 4.3000 | -0.922% | 2,852 | -30.395% |
| 2024-09-12 | 4.3100 | 4.3400 | 4.3100 | 4.3400 | +2.688% | 2,600 | -31.037% |
| 2024-09-11 | 4.2338 | 4.2338 | 4.2264 | 4.2264 | -0.321% | 2,800 | -29.183% |
| 2024-09-10 | 4.2000 | 4.2400 | 4.1900 | 4.2400 | +0.236% | 24,214 | -29.410% |
| 2024-09-09 | 4.2549 | 4.2800 | 4.2200 | 4.2300 | +0.714% | 22,600 | -29.243% |
| 2024-09-06 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | -1.736% | 4,695 | -28.738% |
| 2024-09-05 | 4.4000 | 4.4000 | 4.2742 | 4.2742 | -8.475% | 8,850 | -29.975% |
| 2024-08-29 | 4.7000 | 4.7200 | 4.6700 | 4.6700 | -17.840% | 11,288 | -35.910% |
| 2024-08-22 | 4.4260 | 5.6840 | 4.3600 | 5.6840 | +17.438% | 31,900 | -47.343% |
| 2024-08-21 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +0.083% | 1,685 | -38.161% |
| 2024-08-16 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | +1.172% | 8,950 | -38.110% |
| 2024-08-15 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +8.884% | 13,654 | -37.385% |
| 2024-08-13 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -8.159% | 15,225 | -31.822% |
| 2024-07-31 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 0.000% | 5,700 | -37.385% |
| 2024-07-26 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -1.443% | 613 | -37.385% |
| 2024-07-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 3,050 | -38.289% |
| 2024-07-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -0.584% | 3,000 | -38.289% |
| 2024-07-11 | 5.2000 | 5.2000 | 4.8638 | 4.8785 | -16.891% | 9,298 | -38.649% |
| 2024-07-08 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +13.760% | 450 | -49.012% |
| 2024-06-04 | 5.3400 | 5.3400 | 5.1320 | 5.1600 | -11.795% | 7,494 | -41.996% |
| 2024-06-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 8,400 | -48.838% |
| 2024-05-28 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -0.753% | 33,241 | -48.397% |
| 2024-05-24 | 5.8440 | 5.8440 | 5.8440 | 5.8440 | +1.812% | 3,905 | -48.785% |
| 2024-05-10 | 5.6100 | 5.7400 | 5.6100 | 5.7400 | -5.902% | 3,450 | -47.857% |
| 2024-05-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 1,970 | -50.934% |
| 2024-05-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.063% | 2,500 | -50.117% |
| 2024-05-01 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -7.059% | 3,550 | -52.642% |
| 2024-04-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.592% | 3,700 | -55.985% |
| 2024-04-18 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -2.263% | 6,469 | -56.686% |
| 2024-04-12 | 7.1400 | 7.1400 | 7.0700 | 7.0700 | -35.844% | 4,400 | -57.666% |
| 2024-03-05 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +75.199% | 6,800 | -72.840% |
| 2024-01-24 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +0.801% | 2,623 | -52.417% |
| 2024-01-17 | 6.2000 | 6.2400 | 6.2000 | 6.2400 | -16.911% | 2,685 | -52.035% |
| 2023-12-21 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.372% | 100 | -60.146% |
| 2023-11-06 | 7.4822 | 7.4822 | 7.4822 | 7.4822 | -0.237% | 700 | -59.998% |
| 2023-09-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.723% | 800 | -60.093% |
| 2023-09-14 | 7.7800 | 7.7900 | 7.7800 | 7.7900 | -5.576% | 2,700 | -61.579% |
| 2023-08-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +5.719% | 650 | -63.721% |
| 2023-08-21 | 7.8037 | 7.8037 | 7.8037 | 7.8037 | +4.049% | 2,500 | -61.646% |
| 2023-08-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.471% | 185 | -60.093% |
| 2023-08-08 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -5.875% | 100 | -61.079% |
| 2023-07-27 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -0.366% | 55,793 | -63.366% |
| 2023-07-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +18.326% | 1,620 | -63.500% |
| 2023-07-19 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +4.367% | 400 | -56.811% |
| 2023-07-13 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -3.066% | 350 | -54.925% |
| 2023-07-12 | 6.7700 | 6.8500 | 6.7700 | 6.8500 | +36.454% | 891 | -56.307% |
| 2023-06-12 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -19.084% | 175 | -40.378% |
| 2023-06-08 | 6.2040 | 6.2040 | 6.2040 | 6.2040 | +3.746% | 19,475 | -51.757% |
| 2023-06-05 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +19.124% | 10,100 | -49.950% |
| 2022-12-19 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 0.000% | 12,000 | -40.378% |