FRRPF
FIERA CAP CORP A SUB VTG
stockOTC
EODOct 1, 2026
2.94USD-1.010%(-0.03)13,641
FRRPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 2.9700 | 2.9700 | 2.9000 | 2.9400 | -1.010% | 13,641 | 0.000% |
| 2026-09-30 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.558% | 13,387 | -1.010% |
| 2026-09-25 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | -1.405% | 330 | -2.552% |
| 2026-09-21 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +2.341% | 66,014 | -3.922% |
| 2026-09-14 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +0.437% | 16,684 | -1.672% |
| 2026-09-10 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | -0.034% | 66,862 | -1.243% |
| 2026-09-09 | 2.9750 | 2.9780 | 2.9710 | 2.9780 | -3.013% | 59,561 | -1.276% |
| 2026-09-08 | 3.0705 | 3.0705 | 3.0705 | 3.0705 | -4.346% | 61,638 | -4.250% |
| 2026-09-02 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | -2.134% | 79,493 | -8.411% |
| 2026-09-01 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.304% | 52,951 | -10.366% |
| 2026-08-31 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +7.869% | 408,405 | -10.638% |
| 2026-08-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -6.579% | 23,765 | -3.607% |
| 2026-08-19 | 3.2648 | 3.2648 | 3.2648 | 3.2648 | -1.366% | 24,094 | -9.949% |
| 2026-08-17 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -0.030% | 37,937 | -11.178% |
| 2026-08-13 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | +0.945% | 26,914 | -11.205% |
| 2026-08-12 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | +1.548% | 28,530 | -10.366% |
| 2026-08-10 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -10.028% | 72,112 | -8.978% |
| 2026-08-07 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -1.913% | 46,856 | -18.106% |
| 2026-08-04 | 3.6100 | 3.6600 | 3.6000 | 3.6600 | +4.571% | 71,000 | -19.672% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.353% | 8,135 | -16.000% |
| 2026-07-24 | 3.4400 | 3.4400 | 3.3540 | 3.3540 | -3.343% | 33,758 | -12.343% |
| 2026-07-23 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | -7.467% | 56,137 | -15.274% |
| 2026-07-17 | 3.7560 | 3.7560 | 3.7500 | 3.7500 | -1.316% | 23,703 | -21.600% |
| 2026-07-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 18,504 | -22.632% |
| 2026-07-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +0.402% | 5,416 | -21.600% |
| 2026-07-09 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | +1.716% | 802 | -21.285% |
| 2026-06-30 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | -0.757% | 17,261 | -19.935% |
| 2026-06-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.543% | 10,235 | -20.541% |
| 2026-06-22 | 3.7000 | 3.7100 | 3.6800 | 3.6800 | -3.665% | 17,611 | -20.109% |
| 2026-06-18 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -2.051% | 17,009 | -23.037% |
| 2026-06-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.839% | 7,800 | -24.615% |
| 2026-06-11 | 3.7290 | 3.7290 | 3.7200 | 3.7200 | -5.102% | 13,617 | -20.968% |
| 2026-06-02 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -1.010% | 21,168 | -25.000% |
| 2026-05-29 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +1.279% | 33,673 | -25.758% |
| 2026-05-27 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -0.560% | 1,126 | -24.808% |
| 2026-05-26 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | +0.051% | 15,203 | -25.229% |
| 2026-05-19 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.848% | 61,970 | -25.191% |
| 2026-05-15 | 4.0000 | 4.0040 | 4.0000 | 4.0040 | -3.495% | 40,908 | -26.573% |
| 2026-05-11 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | +1.180% | 18,801 | -29.140% |
| 2026-05-08 | 4.1006 | 4.1006 | 4.1006 | 4.1006 | -0.712% | 1,644 | -28.303% |
| 2026-05-04 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -0.959% | 7,940 | -28.814% |
| 2026-04-21 | 4.1900 | 4.1900 | 4.1700 | 4.1700 | +4.511% | 12,294 | -29.496% |
| 2026-04-13 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +3.852% | 1,144 | -26.316% |
| 2026-04-06 | 3.8650 | 3.8650 | 3.8420 | 3.8420 | -0.466% | 11,668 | -23.477% |
| 2026-04-01 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +1.632% | 4,574 | -23.834% |
| 2026-03-23 | 3.7800 | 3.7980 | 3.7800 | 3.7980 | -0.836% | 32,804 | -22.591% |
| 2026-03-17 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -1.289% | 5,842 | -23.238% |
| 2026-03-13 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -3.242% | 41,196 | -24.227% |
| 2026-03-11 | 4.0740 | 4.0740 | 4.0100 | 4.0100 | -2.670% | 22,580 | -26.683% |
| 2026-03-10 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +0.733% | 28,551 | -28.641% |
| 2026-03-09 | 4.2200 | 4.2200 | 4.0900 | 4.0900 | -5.324% | 72,654 | -28.117% |
| 2026-03-04 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +1.408% | 4,794 | -31.944% |
| 2026-03-03 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | 0.000% | 8,090 | -30.986% |
| 2026-03-02 | 4.2500 | 4.2600 | 4.2300 | 4.2600 | -0.930% | 21,443 | -30.986% |
| 2026-02-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.526% | 11,448 | -31.628% |
| 2026-02-17 | 4.2775 | 4.2775 | 4.2775 | 4.2775 | +1.603% | 5,370 | -31.268% |
| 2026-02-13 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -0.473% | 3,712 | -30.166% |
| 2026-02-11 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -1.628% | 6,623 | -30.496% |
| 2026-02-09 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | +2.381% | 9,792 | -31.628% |
| 2026-02-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 3,985 | -30.000% |
| 2026-02-05 | 4.8400 | 4.8400 | 4.2000 | 4.2000 | -3.002% | 39,652 | -30.000% |
| 2026-02-04 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +3.589% | 12,480 | -32.102% |
| 2026-02-03 | 4.4100 | 4.4100 | 4.1800 | 4.1800 | -5.215% | 9,133 | -29.665% |
| 2026-01-21 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +0.456% | 4,753 | -33.333% |
| 2026-01-20 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.227% | 18,573 | -33.030% |
| 2026-01-14 | 4.1900 | 4.4000 | 4.1900 | 4.4000 | -1.168% | 3,679 | -33.182% |
| 2026-01-06 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | -2.869% | 2,708 | -33.962% |
| 2026-01-02 | 4.5835 | 4.5835 | 4.5835 | 4.5835 | +1.856% | 14,998 | -35.857% |
| 2025-12-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +0.446% | 12,548 | -34.667% |
| 2025-12-23 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +1.818% | 8,907 | -34.375% |
| 2025-12-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +7.579% | 3,361 | -33.182% |
| 2025-12-16 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -5.324% | 56,822 | -28.117% |
| 2025-12-11 | 4.3200 | 4.3200 | 4.3100 | 4.3200 | +0.699% | 13,323 | -31.944% |
| 2025-12-10 | 4.3080 | 4.3080 | 4.2900 | 4.2900 | 0.000% | 5,622 | -31.469% |
| 2025-12-09 | 4.3100 | 4.3100 | 4.2900 | 4.2900 | -1.152% | 2,065 | -31.469% |
| 2025-11-25 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +0.911% | 14,928 | -32.258% |
| 2025-11-24 | 4.3008 | 4.3008 | 4.3008 | 4.3008 | -1.752% | 17,596 | -31.641% |
| 2025-11-21 | 4.3020 | 4.3810 | 4.3020 | 4.3775 | +0.378% | 39,600 | -32.838% |
| 2025-11-18 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | +0.023% | 8,867 | -32.584% |
| 2025-11-17 | 4.3600 | 4.3680 | 4.3600 | 4.3600 | -3.540% | 83,410 | -32.569% |
| 2025-11-14 | 4.4500 | 4.5200 | 4.4500 | 4.5200 | -3.212% | 15,583 | -34.956% |
| 2025-11-13 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +6.621% | 48,680 | -37.045% |
| 2025-11-10 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -1.794% | 22,400 | -32.877% |
| 2025-11-05 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -0.446% | 4,643 | -34.081% |
| 2025-11-03 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.000% | 1,699 | -34.375% |
| 2025-10-31 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -1.104% | 2,900 | -34.375% |
| 2025-10-29 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -0.044% | 71,300 | -35.099% |
| 2025-10-28 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | +1.387% | 48,000 | -35.128% |
| 2025-10-24 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +3.568% | 79,246 | -34.228% |
| 2025-10-09 | 4.3280 | 4.3280 | 4.3160 | 4.3160 | -5.785% | 5,436 | -31.881% |
| 2025-10-08 | 4.5600 | 4.5810 | 4.5600 | 4.5810 | -1.801% | 12,604 | -35.822% |
| 2025-09-30 | 4.6620 | 4.6700 | 4.6460 | 4.6650 | -6.635% | 30,336 | -36.977% |
| 2025-09-12 | 4.9965 | 4.9965 | 4.9965 | 4.9965 | +2.387% | 4,895 | -41.159% |
| 2025-09-04 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +1.455% | 7,384 | -39.754% |
| 2025-08-22 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +0.586% | 17,600 | -38.877% |
| 2025-08-20 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | -3.783% | 25,650 | -38.519% |
| 2025-08-19 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +4.632% | 28,647 | -40.845% |
| 2025-08-01 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.317% | 22,914 | -38.105% |
| 2025-07-31 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | -2.371% | 1,301 | -37.909% |
| 2025-07-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.902% | 23,900 | -39.381% |
| 2025-07-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +1.594% | 41,400 | -42.353% |
| 2025-07-16 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +2.533% | 10,498 | -41.434% |
| 2025-07-10 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | -5.483% | 5,102 | -39.951% |
| 2025-07-01 | 4.3200 | 5.2200 | 4.3200 | 5.1800 | +10.483% | 5,000 | -43.243% |
| 2025-06-30 | 4.6885 | 4.6885 | 4.6885 | 4.6885 | -2.526% | 28,641 | -37.293% |
| 2025-06-26 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +2.123% | 34,966 | -38.877% |
| 2025-06-25 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +7.045% | 72,996 | -37.580% |
| 2025-06-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.382% | 4,819 | -33.182% |
| 2025-06-18 | 4.3875 | 4.3875 | 4.3400 | 4.3400 | +7.160% | 20,059 | -32.258% |
| 2025-06-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.930% | 37,574 | -27.407% |
| 2025-06-05 | 4.2753 | 4.2753 | 4.2600 | 4.2600 | +3.902% | 36,067 | -30.986% |
| 2025-06-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.304% | 22,014 | -28.293% |
| 2025-05-27 | 4.1125 | 4.1125 | 4.1125 | 4.1125 | -3.203% | 80,369 | -28.511% |
| 2025-05-23 | 4.2486 | 4.2486 | 4.2486 | 4.2486 | -3.309% | 6,432 | -30.801% |
| 2025-05-20 | 4.3700 | 4.3940 | 4.3700 | 4.3940 | +0.320% | 5,335 | -33.091% |
| 2025-05-16 | 4.4040 | 4.4040 | 4.3800 | 4.3800 | -0.228% | 11,841 | -32.877% |
| 2025-05-14 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +6.039% | 57,719 | -33.030% |
| 2025-05-09 | 4.3500 | 4.3500 | 4.1400 | 4.1400 | -12.195% | 28,900 | -28.986% |
| 2025-05-01 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | +2.948% | 3,176 | -37.646% |
| 2025-04-30 | 4.2800 | 4.5800 | 4.2800 | 4.5800 | -0.435% | 18,497 | -35.808% |
| 2025-04-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.837% | 56,750 | -36.087% |
| 2025-04-16 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 0.000% | 12,329 | -33.634% |
| 2025-04-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +6.747% | 20,299 | -33.634% |
| 2025-04-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.838% | 3,864 | -29.157% |
| 2025-04-07 | 3.9600 | 4.1155 | 3.9600 | 4.1155 | -4.068% | 12,340 | -28.563% |
| 2025-04-02 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +3.950% | 24,004 | -31.469% |
| 2025-03-31 | 4.5600 | 4.5600 | 4.1270 | 4.1270 | -5.126% | 3,517 | -28.762% |
| 2025-03-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -0.092% | 15,686 | -32.414% |
| 2025-03-25 | 4.3750 | 4.3750 | 4.3540 | 4.3540 | -1.045% | 13,714 | -32.476% |
| 2025-03-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.563% | 2,989 | -33.182% |
| 2025-03-13 | 4.2000 | 4.2000 | 4.1290 | 4.1290 | -0.077% | 29,116 | -28.796% |
| 2025-03-11 | 4.2300 | 4.2300 | 4.1322 | 4.1322 | -2.312% | 9,922 | -28.851% |
| 2025-03-10 | 4.5800 | 4.5800 | 4.2300 | 4.2300 | -6.002% | 39,255 | -30.496% |
| 2025-03-06 | 4.5001 | 4.5001 | 4.5001 | 4.5001 | +0.225% | 14,027 | -34.668% |
| 2025-03-05 | 4.4330 | 4.4900 | 4.4330 | 4.4900 | +3.218% | 6,362 | -34.521% |
| 2025-03-04 | 4.3500 | 4.3700 | 4.2925 | 4.3500 | -0.229% | 13,455 | -32.414% |
| 2025-03-03 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -3.111% | 16,588 | -32.569% |
| 2025-02-27 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -2.174% | 3,483 | -34.667% |
| 2025-02-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.331% | 205 | -36.087% |
| 2025-02-25 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -0.031% | 13,774 | -42.690% |
| 2025-02-21 | 5.1316 | 5.1316 | 5.1316 | 5.1316 | -1.315% | 200 | -42.708% |
| 2025-02-14 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | -0.797% | 1,918 | -43.462% |
| 2025-02-13 | 5.2137 | 5.2418 | 5.2137 | 5.2418 | +0.418% | 2,018 | -43.912% |
| 2025-02-10 | 5.2000 | 5.2400 | 5.2000 | 5.2200 | -0.096% | 9,183 | -43.678% |
| 2025-02-03 | 5.1120 | 5.2250 | 5.1120 | 5.2250 | -3.775% | 300 | -43.732% |
| 2025-01-31 | 5.5000 | 5.5000 | 5.4300 | 5.4300 | -0.358% | 2,726 | -45.856% |
| 2025-01-29 | 5.4495 | 5.4495 | 5.4495 | 5.4495 | -7.408% | 200 | -46.050% |
| 2025-01-27 | 5.8600 | 5.8855 | 5.8600 | 5.8855 | -2.396% | 2,106 | -50.047% |
| 2025-01-24 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +2.030% | 1,027 | -51.244% |
| 2025-01-22 | 5.9300 | 5.9300 | 5.9100 | 5.9100 | +1.897% | 2,007 | -50.254% |
| 2025-01-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.346% | 100 | -49.310% |
| 2025-01-17 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +0.522% | 865 | -49.135% |
| 2025-01-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -5.272% | 865 | -48.870% |
| 2025-01-06 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -2.534% | 198 | -51.565% |
| 2025-01-02 | 6.2278 | 6.2278 | 6.2278 | 6.2278 | +0.521% | 4,050 | -52.792% |
| 2024-12-24 | 6.1955 | 6.1955 | 6.1955 | 6.1955 | +1.732% | 1,000 | -52.546% |
| 2024-12-23 | 6.1000 | 6.1000 | 6.0900 | 6.0900 | +0.240% | 627 | -51.724% |
| 2024-12-20 | 6.0700 | 6.0754 | 6.0700 | 6.0754 | -5.589% | 6,000 | -51.608% |
| 2024-12-18 | 6.4351 | 6.4351 | 6.4351 | 6.4351 | +0.079% | 1,332 | -54.313% |
| 2024-12-13 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -2.723% | 1,930 | -54.277% |
| 2024-12-10 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -2.074% | 119 | -55.522% |
| 2024-12-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.026% | 1,054 | -56.444% |
| 2024-12-06 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -2.302% | 1,070 | -56.891% |
| 2024-11-27 | 6.9807 | 6.9807 | 6.9807 | 6.9807 | -0.276% | 225 | -57.884% |
| 2024-11-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.466% | 28,726 | -58.000% |
| 2024-11-19 | 7.0600 | 7.0600 | 6.9600 | 6.9675 | -2.960% | 1,100 | -57.804% |
| 2024-11-18 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +0.635% | 855 | -59.053% |
| 2024-11-13 | 7.2053 | 7.2053 | 7.1347 | 7.1347 | +2.605% | 2,775 | -58.793% |
| 2024-11-11 | 6.9535 | 6.9535 | 6.9535 | 6.9535 | -7.287% | 370 | -57.719% |
| 2024-11-07 | 7.1400 | 7.5000 | 7.1400 | 7.5000 | +5.042% | 750 | -60.800% |
| 2024-11-01 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +2.000% | 23,535 | -58.824% |
| 2024-10-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.339% | 3,455 | -58.000% |
| 2024-10-30 | 7.1000 | 7.1000 | 7.0950 | 7.0950 | +0.781% | 15,392 | -58.562% |
| 2024-10-28 | 6.8500 | 7.0400 | 6.8500 | 7.0400 | +5.031% | 37,552 | -58.239% |
| 2024-10-25 | 6.7028 | 6.7028 | 6.7028 | 6.7028 | +0.042% | 11,753 | -56.138% |
| 2024-10-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.654% | 7,766 | -56.119% |
| 2024-10-23 | 6.4638 | 6.4638 | 6.4638 | 6.4638 | -2.064% | 15,171 | -54.516% |
| 2024-10-16 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +1.953% | 12,110 | -55.455% |
| 2024-10-10 | 6.4500 | 6.4736 | 6.4500 | 6.4736 | +2.756% | 12,135 | -54.585% |
| 2024-10-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.449% | 8,667 | -53.333% |
| 2024-10-03 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +0.753% | 5,614 | -52.657% |
| 2024-09-30 | 6.1636 | 6.1636 | 6.1636 | 6.1636 | +6.302% | 8,505 | -52.301% |
| 2024-09-23 | 5.7982 | 5.7982 | 5.7982 | 5.7982 | +5.422% | 8,268 | -49.295% |
| 2024-09-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.135% | 6,602 | -46.545% |
| 2024-08-29 | 5.6036 | 5.6200 | 5.6036 | 5.6200 | -0.531% | 17,100 | -47.687% |
| 2024-08-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 13,400 | -47.965% |
| 2024-08-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -13.281% | 14,902 | -47.027% |
| 2024-07-25 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +2.688% | 5,590 | -54.063% |
| 2024-07-23 | 6.2468 | 6.2468 | 6.2325 | 6.2325 | -1.071% | 4,371 | -52.828% |
| 2024-07-16 | 6.2100 | 6.3000 | 6.2100 | 6.3000 | +3.618% | 5,094 | -53.333% |
| 2024-07-15 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -1.138% | 11,373 | -51.645% |
| 2024-07-12 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.490% | 15,189 | -52.195% |
| 2024-07-11 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +2.857% | 1,966 | -51.961% |
| 2024-07-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.847% | 13,765 | -50.588% |
| 2024-07-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 9,887 | -50.169% |
| 2024-07-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.094% | 500 | -49.744% |
| 2024-06-28 | 5.7200 | 5.7300 | 5.6700 | 5.7300 | +10.405% | 2,996 | -48.691% |
| 2024-06-26 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -0.954% | 10,081 | -43.353% |
| 2024-06-25 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -1.689% | 6,202 | -43.893% |
| 2024-06-24 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +1.524% | 33,766 | -44.841% |
| 2024-06-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.925% | 6,900 | -44.000% |
| 2024-06-20 | 4.9325 | 4.9325 | 4.9100 | 4.9100 | +1.216% | 11,128 | -40.122% |
| 2024-06-11 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | +4.323% | 5,972 | -39.394% |
| 2024-06-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.465% | 10,201 | -36.774% |
| 2024-06-05 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +1.195% | 11,825 | -42.126% |
| 2024-06-04 | 5.0900 | 5.0900 | 5.0200 | 5.0200 | -1.375% | 6,378 | -41.434% |
| 2024-06-03 | 5.0284 | 5.0950 | 5.0000 | 5.0900 | +1.800% | 30,851 | -42.240% |
| 2024-05-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.168% | 9,732 | -41.200% |
| 2024-05-28 | 5.1340 | 5.1340 | 5.1108 | 5.1108 | -3.388% | 9,638 | -42.475% |
| 2024-05-08 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +3.523% | 23,780 | -44.423% |
| 2024-04-29 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -7.762% | 3,595 | -42.466% |
| 2024-04-23 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +0.544% | 15,000 | -46.931% |
| 2024-04-15 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -1.607% | 6,632 | -46.642% |
| 2024-04-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 3,600 | -47.500% |
| 2024-04-09 | 5.8800 | 5.8800 | 5.7700 | 5.8000 | -1.361% | 15,115 | -49.310% |
| 2024-04-08 | 5.8457 | 5.9000 | 5.8300 | 5.8800 | +3.521% | 21,653 | -50.000% |
| 2024-04-05 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -1.730% | 20,796 | -48.239% |
| 2024-04-01 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -6.430% | 5,003 | -49.135% |
| 2024-03-27 | 6.1882 | 6.1882 | 6.1772 | 6.1772 | +0.831% | 3,721 | -52.406% |
| 2024-03-26 | 6.1263 | 6.1263 | 6.1263 | 6.1263 | +0.936% | 16,530 | -52.010% |
| 2024-03-22 | 6.0899 | 6.0899 | 6.0695 | 6.0695 | -1.629% | 40,261 | -51.561% |
| 2024-03-21 | 6.2233 | 6.2233 | 6.1700 | 6.1700 | -1.595% | 35,660 | -52.350% |
| 2024-03-18 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +0.160% | 2,032 | -53.110% |
| 2024-03-13 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -1.106% | 5,254 | -53.035% |
| 2024-03-12 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -0.158% | 24,013 | -53.555% |
| 2024-03-08 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 0.000% | 12,339 | -53.628% |
| 2024-03-07 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -2.311% | 16,696 | -53.628% |
| 2024-03-06 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +2.853% | 17,158 | -54.700% |
| 2024-03-05 | 6.3400 | 6.3400 | 6.3100 | 6.3100 | -0.158% | 12,724 | -53.407% |
| 2024-03-04 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +1.445% | 74,388 | -53.481% |
| 2024-03-01 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +2.975% | 19,153 | -52.809% |
| 2024-02-28 | 6.0000 | 6.1900 | 6.0000 | 6.0500 | +8.423% | 129,568 | -51.405% |
| 2024-02-26 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 0.000% | 10,281 | -47.312% |
| 2024-02-23 | 5.5800 | 5.5825 | 5.5800 | 5.5800 | -1.413% | 35,532 | -47.312% |
| 2024-02-22 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +1.640% | 1,932 | -48.057% |
| 2024-02-20 | 5.5687 | 5.5687 | 5.5687 | 5.5687 | -1.264% | 14,184 | -47.205% |
| 2024-02-16 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +4.833% | 16,970 | -47.872% |
| 2024-02-14 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +2.281% | 41,176 | -45.353% |
| 2024-02-13 | 5.5200 | 5.5200 | 5.2600 | 5.2600 | -3.131% | 1,859 | -44.106% |
| 2024-02-09 | 5.1801 | 5.4300 | 5.1801 | 5.4300 | +0.370% | 6,044 | -45.856% |
| 2024-02-06 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +6.706% | 6,580 | -45.656% |
| 2024-01-31 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | +10.217% | 4,000 | -42.012% |
| 2024-01-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.748% | 9,625 | -36.087% |
| 2024-01-12 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +1.940% | 1,846 | -37.844% |
| 2024-01-05 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | +3.111% | 200,900 | -36.638% |
| 2024-01-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.316% | 19,414 | -34.667% |
| 2024-01-02 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -0.437% | 6,963 | -35.526% |
| 2023-12-28 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +4.091% | 6,100 | -35.808% |
| 2023-12-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.617% | 135,000 | -33.182% |
| 2023-12-18 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +0.698% | 131,495 | -32.102% |
| 2023-12-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.571% | 174,865 | -31.628% |
| 2023-12-14 | 4.2500 | 4.3247 | 4.2500 | 4.3247 | +10.748% | 2,127 | -32.019% |
| 2023-12-13 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | +5.256% | 26,582 | -24.712% |
| 2023-12-07 | 3.7251 | 3.7251 | 3.7100 | 3.7100 | 0.000% | 9,992 | -20.755% |
| 2023-12-04 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +2.770% | 24,606 | -20.755% |
| 2023-11-30 | 3.6300 | 3.6300 | 3.6100 | 3.6100 | -0.551% | 24,374 | -18.560% |
| 2023-11-29 | 3.7200 | 3.7200 | 3.6100 | 3.6300 | +0.276% | 37,029 | -19.008% |
| 2023-11-21 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -2.688% | 11,069 | -18.785% |
| 2023-11-09 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -5.085% | 20,803 | -20.968% |
| 2023-11-06 | 3.9193 | 3.9193 | 3.9193 | 3.9193 | +19.128% | 50,847 | -24.987% |
| 2023-10-27 | 3.3600 | 3.3800 | 3.2900 | 3.2900 | -3.232% | 29,754 | -10.638% |
| 2023-10-26 | 3.3700 | 3.4200 | 3.3700 | 3.3999 | -17.865% | 9,123 | -13.527% |
| 2023-10-20 | 4.1331 | 4.1394 | 4.1321 | 4.1394 | -2.602% | 13,471 | -28.975% |
| 2023-10-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.568% | 1,855 | -30.824% |
| 2023-10-12 | 4.2500 | 4.2552 | 4.2260 | 4.2260 | +6.448% | 10,496 | -30.431% |
| 2023-10-04 | 3.8931 | 3.9700 | 3.8931 | 3.9700 | -0.459% | 4,600 | -25.945% |
| 2023-10-02 | 4.1500 | 4.1500 | 3.9873 | 3.9883 | -4.357% | 4,172 | -26.284% |
| 2023-09-19 | 4.1650 | 4.1700 | 4.1650 | 4.1700 | -6.793% | 8,778 | -29.496% |
| 2023-09-01 | 4.5000 | 4.5000 | 4.4665 | 4.4739 | +4.530% | 508 | -34.286% |
| 2023-08-24 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | -0.407% | 750 | -31.308% |
| 2023-08-23 | 4.2813 | 4.2975 | 4.2813 | 4.2975 | +0.644% | 1,500 | -31.588% |
| 2023-08-22 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -3.829% | 503 | -31.148% |
| 2023-08-21 | 4.7900 | 4.7900 | 4.4200 | 4.4400 | -9.388% | 2,602 | -33.784% |
| 2023-08-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.142% | 2,000 | -40.000% |
| 2023-08-14 | 4.9528 | 4.9566 | 4.9491 | 4.9566 | -0.669% | 2,000 | -40.685% |
| 2023-08-10 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -6.379% | 1,001 | -41.082% |
| 2023-07-28 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +6.814% | 100 | -44.841% |
| 2023-07-27 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +0.066% | 102 | -41.082% |
| 2023-07-26 | 4.9867 | 4.9867 | 4.9867 | 4.9867 | -2.336% | 2,020 | -41.043% |
| 2023-07-24 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | +4.000% | 1,000 | -42.421% |
| 2023-07-05 | 4.8936 | 4.9096 | 4.8936 | 4.9096 | +1.815% | 3,005 | -40.117% |
| 2023-06-29 | 4.8221 | 4.8221 | 4.8221 | 4.8221 | +0.273% | 8,001 | -39.031% |
| 2023-06-28 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | +0.396% | 100 | -38.864% |
| 2023-06-26 | 4.7980 | 4.7980 | 4.7900 | 4.7900 | -5.149% | 400 | -38.622% |
| 2023-06-16 | 5.0500 | 5.0500 | 5.0477 | 5.0500 | -2.185% | 1,002 | -41.782% |
| 2023-06-13 | 5.1628 | 5.1628 | 5.1628 | 5.1628 | -0.139% | 500 | -43.054% |
| 2023-06-07 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -8.317% | 500 | -43.133% |
| 2023-04-21 | 5.6390 | 5.6390 | 5.6390 | 5.6390 | -0.722% | 675 | -47.863% |
| 2023-04-17 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.049% | 242 | -48.239% |
| 2023-04-14 | 5.6828 | 5.6828 | 5.6828 | 5.6828 | +1.777% | 200 | -48.265% |
| 2023-03-30 | 5.5836 | 5.5836 | 5.5836 | 5.5836 | -5.907% | 675 | -47.346% |
| 2023-03-14 | 5.9341 | 5.9341 | 5.9341 | 5.9341 | +0.054% | 1,508 | -50.456% |
| 2023-03-10 | 5.9309 | 5.9309 | 5.9309 | 5.9309 | -3.248% | 800 | -50.429% |
| 2023-03-07 | 6.1200 | 6.1300 | 6.1200 | 6.1300 | -5.692% | 15,601 | -52.039% |
| 2023-03-06 | 6.5000 | 6.6100 | 6.5000 | 6.5000 | +1.404% | 36,600 | -54.769% |
| 2023-03-02 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +0.156% | 200 | -54.134% |
| 2023-03-01 | 6.4073 | 6.4073 | 6.4000 | 6.4000 | +1.752% | 30,000 | -54.063% |
| 2023-02-27 | 6.2500 | 6.2898 | 6.2500 | 6.2898 | +0.637% | 10,506 | -53.258% |
| 2023-02-24 | 6.7000 | 6.7000 | 6.2500 | 6.2500 | -7.407% | 675 | -52.960% |
| 2023-02-23 | 6.7540 | 6.7540 | 6.7500 | 6.7500 | +0.446% | 750 | -56.444% |
| 2023-02-16 | 6.7400 | 6.7400 | 6.7200 | 6.7200 | -4.004% | 45,000 | -56.250% |
| 2023-02-09 | 7.0077 | 7.0077 | 7.0003 | 7.0003 | +0.435% | 1,731 | -58.002% |
| 2023-02-08 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 0.000% | 11,000 | -57.819% |
| 2023-02-06 | 6.8838 | 6.9700 | 6.8838 | 6.9700 | -1.979% | 1,700 | -57.819% |
| 2023-02-02 | 7.1500 | 7.1500 | 7.1107 | 7.1107 | +3.504% | 134,800 | -58.654% |
| 2023-01-20 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +1.327% | 1,000 | -57.205% |
| 2023-01-19 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -0.732% | 700 | -56.637% |
| 2023-01-18 | 6.8000 | 6.8300 | 6.8000 | 6.8300 | +0.441% | 1,400 | -56.955% |
| 2023-01-17 | 7.0500 | 7.0500 | 6.7300 | 6.8000 | +2.256% | 13,506 | -56.765% |
| 2023-01-10 | 6.6687 | 6.6724 | 6.6500 | 6.6500 | +0.453% | 10,000 | -55.789% |
| 2023-01-09 | 6.7200 | 6.7200 | 6.6200 | 6.6200 | +5.498% | 28,019 | -55.589% |
| 2022-12-29 | 6.2200 | 6.3046 | 6.2200 | 6.2750 | -10.358% | 35,000 | -53.147% |
| 2022-11-14 | 7.0187 | 7.0187 | 7.0001 | 7.0001 | +2.365% | 38,500 | -58.001% |
| 2022-11-11 | 6.6813 | 6.8384 | 6.6813 | 6.8384 | +1.926% | 5,100 | -57.007% |
| 2022-10-04 | 6.7129 | 6.7129 | 6.7092 | 6.7092 | -8.093% | 10,000 | -56.180% |
| 2022-08-29 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.136% | 200 | -59.726% |
| 2022-08-09 | 7.2952 | 7.2952 | 7.2901 | 7.2901 | -0.136% | 2,000 | -59.671% |
| 2022-08-08 | 7.3039 | 7.3039 | 7.3000 | 7.3000 | +1.813% | 10,000 | -59.726% |
| 2022-07-06 | 7.1000 | 7.1700 | 7.1000 | 7.1700 | +0.923% | 200 | -58.996% |
| 2022-06-21 | 7.1044 | 7.1044 | 7.1044 | 7.1044 | -1.191% | 1,400 | -58.617% |
| 2022-05-17 | 7.2009 | 7.2009 | 7.1900 | 7.1900 | 0.000% | 1,130 | -59.110% |
| 2022-05-10 | 7.1965 | 7.1965 | 7.1900 | 7.1900 | -13.164% | 2,073 | -59.110% |
| 2022-04-01 | 8.3150 | 8.3200 | 8.2400 | 8.2800 | -1.546% | 4,892 | -64.493% |
| 2022-03-29 | 8.3500 | 8.4100 | 8.3500 | 8.4100 | +0.960% | 600 | -65.042% |
| 2022-03-14 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +10.331% | 100 | -64.706% |
| 2022-02-24 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -6.444% | 300 | -61.060% |
| 2022-02-10 | 7.9201 | 8.0700 | 7.9201 | 8.0700 | +1.255% | 1,100 | -63.569% |
| 2022-02-09 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +1.142% | 100 | -63.112% |
| 2022-01-31 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -1.500% | 200 | -62.690% |
| 2022-01-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.730% | 19,108 | -63.250% |
| 2022-01-07 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -0.479% | 11,689 | -64.621% |
| 2022-01-05 | 8.3562 | 8.3562 | 8.3500 | 8.3500 | +0.240% | 21,300 | -64.790% |
| 2022-01-04 | 8.3055 | 8.3300 | 8.3055 | 8.3300 | 0.000% | 5,936 | -64.706% |