IVBUF
ISHARES IV PLC BTECH
stockOTCETF
EODOct 2, 2026
10.18USD-0.641%(-0.07)665
IVBUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.1751 | 10.1751 | 10.1751 | 10.1751 | -0.641% | 665 | 0.000% |
| 2026-10-01 | 10.2407 | 10.2407 | 10.2407 | 10.2407 | -0.336% | 215 | -0.641% |
| 2026-09-28 | 10.2752 | 10.2752 | 10.2752 | 10.2752 | +0.888% | 603 | -0.974% |
| 2026-09-24 | 10.1848 | 10.1848 | 10.1848 | 10.1848 | -1.740% | 341 | -0.095% |
| 2026-09-22 | 10.3652 | 10.3652 | 10.3652 | 10.3652 | +2.521% | 486 | -1.834% |
| 2026-09-16 | 10.1103 | 10.1103 | 10.1103 | 10.1103 | +0.503% | 2,260 | +0.641% |
| 2026-09-15 | 10.0597 | 10.0597 | 10.0597 | 10.0597 | -2.713% | 4,018 | +1.147% |
| 2026-09-09 | 10.3402 | 10.3402 | 10.3402 | 10.3402 | -1.896% | 500 | -1.597% |
| 2026-09-04 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -1.499% | 110 | -3.462% |
| 2026-09-02 | 10.6854 | 10.7004 | 10.6854 | 10.7004 | +2.493% | 2,416 | -4.909% |
| 2026-09-01 | 10.4401 | 10.4401 | 10.4401 | 10.4401 | +1.642% | 5,964 | -2.538% |
| 2026-08-31 | 10.2907 | 10.2907 | 10.2714 | 10.2714 | -0.601% | 6,701 | -0.938% |
| 2026-08-28 | 10.4800 | 10.4800 | 10.3335 | 10.3335 | -4.319% | 10,450 | -1.533% |
| 2026-08-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +1.500% | 4,700 | -5.786% |
| 2026-08-19 | 10.6404 | 10.6404 | 10.6404 | 10.6404 | +4.608% | 540 | -4.373% |
| 2026-08-18 | 10.1717 | 10.1717 | 10.1717 | 10.1717 | +1.412% | 534 | +0.033% |
| 2026-08-13 | 10.0301 | 10.0301 | 10.0301 | 10.0301 | -0.659% | 504 | +1.446% |
| 2026-08-12 | 10.0966 | 10.0966 | 10.0966 | 10.0966 | +1.453% | 1,005 | +0.777% |
| 2026-08-10 | 9.9520 | 9.9520 | 9.9520 | 9.9520 | +2.784% | 1,115 | +2.242% |
| 2026-08-05 | 9.6824 | 9.6824 | 9.6824 | 9.6824 | +2.706% | 1,590 | +5.089% |
| 2026-08-04 | 9.4273 | 9.4273 | 9.4273 | 9.4273 | +2.031% | 530 | +7.932% |
| 2026-08-03 | 9.2396 | 9.2396 | 9.2396 | 9.2396 | -1.239% | 125 | +10.125% |
| 2026-07-31 | 9.3555 | 9.3555 | 9.3555 | 9.3555 | -2.147% | 8,326 | +8.761% |
| 2026-07-27 | 9.5608 | 9.5608 | 9.5608 | 9.5608 | +1.178% | 713 | +6.425% |
| 2026-07-24 | 9.4495 | 9.4495 | 9.4495 | 9.4495 | -0.722% | 6,460 | +7.679% |
| 2026-07-23 | 9.5149 | 9.5317 | 9.5149 | 9.5182 | +0.141% | 11,567 | +6.902% |
| 2026-07-22 | 9.5129 | 9.5164 | 9.5048 | 9.5048 | -0.026% | 9,461 | +7.052% |
| 2026-07-21 | 9.5073 | 9.5073 | 9.5073 | 9.5073 | -1.278% | 500 | +7.024% |
| 2026-07-17 | 9.6399 | 9.6399 | 9.6304 | 9.6304 | +0.447% | 2,342 | +5.656% |
| 2026-07-16 | 9.5875 | 9.5875 | 9.5875 | 9.5875 | +0.815% | 174 | +6.129% |
| 2026-07-15 | 9.4577 | 9.5223 | 9.4577 | 9.5100 | -3.939% | 40,070 | +6.994% |
| 2026-07-08 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.135% | 2,516 | +2.779% |
| 2026-07-07 | 10.0137 | 10.0137 | 10.0137 | 10.0137 | +1.739% | 18,020 | +1.612% |
| 2026-07-06 | 9.8425 | 9.8425 | 9.8425 | 9.8425 | +2.742% | 45,450 | +3.379% |
| 2026-06-30 | 9.5798 | 9.5798 | 9.5798 | 9.5798 | +0.842% | 1,000 | +6.214% |
| 2026-06-26 | 9.4998 | 9.4998 | 9.4998 | 9.4998 | +1.524% | 10,974 | +7.109% |
| 2026-06-25 | 9.2147 | 9.3572 | 9.2147 | 9.3572 | +3.644% | 2,759 | +8.741% |
| 2026-06-23 | 9.0221 | 9.0282 | 9.0221 | 9.0282 | +2.065% | 9,440 | +12.704% |
| 2026-06-22 | 8.8455 | 8.8455 | 8.8455 | 8.8455 | +2.534% | 1,080 | +15.031% |
| 2026-06-10 | 8.6269 | 8.6269 | 8.6269 | 8.6269 | -0.212% | 500 | +17.946% |
| 2026-06-05 | 8.6452 | 8.6452 | 8.6452 | 8.6452 | +2.822% | 910 | +17.697% |
| 2026-06-03 | 8.4079 | 8.4079 | 8.4079 | 8.4079 | +0.632% | 8,993 | +21.018% |
| 2026-06-02 | 8.3592 | 8.3592 | 8.3551 | 8.3551 | -2.835% | 6,960 | +21.783% |
| 2026-06-01 | 8.5989 | 8.5989 | 8.5989 | 8.5989 | -1.573% | 1,711 | +18.330% |
| 2026-05-29 | 8.7363 | 8.7363 | 8.7363 | 8.7363 | +2.060% | 4,439 | +16.469% |
| 2026-05-28 | 8.6750 | 8.7229 | 8.5600 | 8.5600 | -1.584% | 67,616 | +18.868% |
| 2026-05-27 | 8.6978 | 8.6978 | 8.6978 | 8.6978 | +0.299% | 2,424 | +16.985% |
| 2026-05-22 | 8.6719 | 8.6719 | 8.6719 | 8.6719 | +1.761% | 500 | +17.334% |
| 2026-05-21 | 8.5218 | 8.5218 | 8.5218 | 8.5218 | -2.166% | 1,000 | +19.401% |
| 2026-05-13 | 8.7494 | 8.7494 | 8.7105 | 8.7105 | -1.017% | 10,329 | +16.814% |
| 2026-05-11 | 8.7991 | 8.8000 | 8.7569 | 8.8000 | +1.947% | 29,912 | +15.626% |
| 2026-05-07 | 8.7344 | 8.7344 | 8.6319 | 8.6319 | -0.547% | 133,768 | +17.878% |
| 2026-05-06 | 8.6794 | 8.6794 | 8.6794 | 8.6794 | +1.239% | 110,419 | +17.233% |
| 2026-04-30 | 8.5493 | 8.5732 | 8.5493 | 8.5732 | -1.123% | 113,599 | +18.685% |
| 2026-04-27 | 8.6706 | 8.6706 | 8.6706 | 8.6706 | +1.343% | 2,400 | +17.352% |
| 2026-04-24 | 8.5557 | 8.5557 | 8.5557 | 8.5557 | -3.944% | 7,710 | +18.928% |
| 2026-04-20 | 8.9070 | 8.9070 | 8.9070 | 8.9070 | -0.558% | 500 | +14.237% |
| 2026-04-17 | 8.9570 | 8.9570 | 8.9570 | 8.9570 | +1.869% | 500 | +13.599% |
| 2026-04-16 | 8.7927 | 8.7927 | 8.7927 | 8.7927 | -0.596% | 2,825 | +15.722% |
| 2026-04-15 | 8.8295 | 8.8454 | 8.8295 | 8.8454 | -0.156% | 5,200 | +15.033% |
| 2026-04-14 | 8.8081 | 8.8592 | 8.8081 | 8.8592 | +3.172% | 115,535 | +14.853% |
| 2026-04-09 | 8.5868 | 8.5868 | 8.5868 | 8.5868 | +2.102% | 1,000 | +18.497% |
| 2026-03-31 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +3.283% | 1,338 | +20.988% |
| 2026-03-30 | 8.1191 | 8.1427 | 8.1191 | 8.1427 | -1.321% | 17,762 | +24.960% |
| 2026-03-27 | 8.2165 | 8.2517 | 8.2165 | 8.2517 | -2.531% | 29,568 | +23.309% |
| 2026-03-17 | 8.4660 | 8.4660 | 8.4660 | 8.4660 | -0.875% | 4,150 | +20.188% |
| 2026-03-09 | 8.5407 | 8.5407 | 8.5407 | 8.5407 | +2.161% | 2,622 | +19.137% |
| 2026-03-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -5.626% | 5,880 | +21.712% |
| 2026-02-24 | 8.8584 | 8.8584 | 8.8584 | 8.8584 | +1.075% | 5,520 | +14.864% |
| 2026-02-18 | 8.7502 | 8.7642 | 8.7502 | 8.7642 | +1.173% | 17,120 | +16.098% |
| 2026-02-17 | 8.6626 | 8.6626 | 8.6626 | 8.6626 | +0.523% | 69,791 | +17.460% |
| 2026-02-11 | 8.6175 | 8.6175 | 8.6175 | 8.6175 | +0.165% | 100 | +18.075% |
| 2026-02-09 | 8.6033 | 8.6033 | 8.6033 | 8.6033 | +0.147% | 852 | +18.270% |
| 2026-02-02 | 8.6069 | 8.6069 | 8.5907 | 8.5907 | -1.673% | 11,914 | +18.443% |
| 2026-01-28 | 8.7369 | 8.7369 | 8.7369 | 8.7369 | +3.087% | 5,807 | +16.461% |
| 2026-01-14 | 8.4790 | 8.4790 | 8.4753 | 8.4753 | +0.996% | 7,805 | +20.056% |
| 2026-01-13 | 8.3958 | 8.3958 | 8.3917 | 8.3917 | -1.958% | 4,872 | +21.252% |
| 2026-01-08 | 8.5593 | 8.5593 | 8.5593 | 8.5593 | -0.320% | 6,000 | +18.878% |
| 2026-01-07 | 8.6200 | 8.6200 | 8.5868 | 8.5868 | +2.003% | 34,500 | +18.497% |
| 2025-12-29 | 8.4182 | 8.4182 | 8.4182 | 8.4182 | +1.849% | 33,240 | +20.870% |
| 2025-12-17 | 8.2858 | 8.2858 | 8.0430 | 8.2654 | -1.013% | 18,718 | +23.105% |
| 2025-12-12 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.503% | 597 | +21.857% |
| 2025-12-08 | 8.3594 | 8.3594 | 8.3082 | 8.3082 | -1.349% | 13,889 | +22.471% |
| 2025-12-05 | 8.4218 | 8.4218 | 8.4218 | 8.4218 | -0.207% | 18,400 | +20.819% |
| 2025-12-04 | 8.4393 | 8.4393 | 8.4393 | 8.4393 | +2.161% | 6,470 | +20.568% |
| 2025-12-02 | 8.2608 | 8.2608 | 8.2608 | 8.2608 | +1.651% | 14,866 | +23.173% |
| 2025-11-21 | 8.1024 | 8.1266 | 8.1024 | 8.1266 | -0.751% | 9,940 | +25.207% |
| 2025-11-18 | 8.1881 | 8.1881 | 8.1881 | 8.1881 | +1.025% | 20,286 | +24.267% |
| 2025-11-17 | 8.1140 | 8.1140 | 8.1050 | 8.1050 | +0.939% | 5,416 | +25.541% |
| 2025-11-11 | 8.0296 | 8.0296 | 8.0296 | 8.0296 | +4.878% | 43,707 | +26.720% |
| 2025-10-29 | 7.6561 | 7.6561 | 7.6561 | 7.6561 | +0.620% | 6,544 | +32.902% |
| 2025-10-20 | 7.6089 | 7.6089 | 7.6089 | 7.6089 | +1.118% | 700 | +33.726% |
| 2025-10-17 | 7.5248 | 7.5248 | 7.5248 | 7.5248 | +1.832% | 165 | +35.221% |
| 2025-10-10 | 7.4305 | 7.4305 | 7.3894 | 7.3894 | +6.499% | 9,662 | +37.699% |
| 2025-09-25 | 6.9385 | 6.9385 | 6.9385 | 6.9385 | -0.330% | 1,080 | +46.647% |
| 2025-09-17 | 6.9615 | 6.9615 | 6.9615 | 6.9615 | +0.190% | 6,901 | +46.162% |
| 2025-09-09 | 6.9483 | 6.9483 | 6.9483 | 6.9483 | -0.088% | 7,465 | +46.440% |
| 2025-09-03 | 6.9544 | 6.9544 | 6.9544 | 6.9544 | +0.701% | 2,200 | +46.312% |
| 2025-08-22 | 6.9060 | 6.9060 | 6.9060 | 6.9060 | +2.655% | 11,988 | +47.337% |
| 2025-08-13 | 6.7274 | 6.7274 | 6.7274 | 6.7274 | +3.073% | 46,137 | +51.249% |
| 2025-08-01 | 6.5268 | 6.5268 | 6.5268 | 6.5268 | -1.836% | 1,800 | +55.897% |
| 2025-07-24 | 6.6489 | 6.6489 | 6.6489 | 6.6489 | +2.781% | 1,545 | +53.034% |
| 2025-07-17 | 6.4690 | 6.4690 | 6.4690 | 6.4690 | -0.207% | 7,815 | +57.290% |
| 2025-07-10 | 6.4824 | 6.4824 | 6.4824 | 6.4824 | +4.356% | 3,535 | +56.965% |
| 2025-06-16 | 6.2118 | 6.2118 | 6.2118 | 6.2118 | +0.762% | 60,300 | +63.803% |
| 2025-06-09 | 6.1648 | 6.1648 | 6.1648 | 6.1648 | +0.864% | 68,402 | +65.052% |
| 2025-06-04 | 6.1120 | 6.1120 | 6.1120 | 6.1120 | +1.994% | 16,400 | +66.477% |
| 2025-05-29 | 5.9925 | 5.9925 | 5.9925 | 5.9925 | -0.202% | 269,607 | +69.797% |
| 2025-05-27 | 6.0046 | 6.0046 | 6.0046 | 6.0046 | +5.403% | 177 | +69.455% |
| 2025-05-14 | 5.6968 | 5.6968 | 5.6968 | 5.6968 | -1.925% | 430 | +78.611% |
| 2025-05-13 | 5.8113 | 5.8113 | 5.8030 | 5.8086 | +0.851% | 9,835 | +75.173% |
| 2025-05-07 | 5.7596 | 5.7596 | 5.7596 | 5.7596 | -1.101% | 15,000 | +76.663% |
| 2025-05-06 | 5.8237 | 5.8237 | 5.8237 | 5.8237 | -4.686% | 30,474 | +74.719% |
| 2025-04-29 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +4.124% | 1,400 | +66.532% |
| 2025-04-04 | 5.8680 | 5.8680 | 5.8680 | 5.8680 | -2.200% | 6,621 | +73.400% |
| 2025-04-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.851% | 13,290 | +69.585% |
| 2025-03-28 | 6.3243 | 6.3243 | 6.3059 | 6.3059 | -0.316% | 8,934 | +61.358% |
| 2025-03-26 | 6.3259 | 6.3259 | 6.3259 | 6.3259 | -1.854% | 2,073 | +60.848% |
| 2025-03-14 | 6.4454 | 6.4454 | 6.4454 | 6.4454 | -0.025% | 2,096 | +57.866% |
| 2025-03-13 | 6.4278 | 6.4470 | 6.4278 | 6.4470 | -0.715% | 5,276 | +57.827% |
| 2025-03-11 | 6.3985 | 6.4934 | 6.3985 | 6.4934 | -0.852% | 3,353 | +56.699% |
| 2025-03-10 | 6.5200 | 6.5492 | 6.5200 | 6.5492 | -0.770% | 4,631 | +55.364% |
| 2025-03-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.763% | 13,731 | +54.168% |
| 2025-03-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.933% | 312 | +55.345% |
| 2025-03-04 | 6.4258 | 6.4258 | 6.4258 | 6.4258 | -1.665% | 4,591 | +58.348% |
| 2025-02-28 | 6.5346 | 6.5346 | 6.5346 | 6.5346 | +0.224% | 18,856 | +55.711% |
| 2025-02-27 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -2.395% | 4,491 | +56.060% |
| 2025-02-24 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +1.413% | 306 | +52.322% |
| 2025-02-14 | 6.5869 | 6.5869 | 6.5869 | 6.5869 | -1.327% | 3,217 | +54.475% |
| 2025-02-06 | 6.6755 | 6.6755 | 6.6755 | 6.6755 | +2.241% | 746 | +52.425% |
| 2025-02-04 | 6.5517 | 6.5517 | 6.5292 | 6.5292 | -1.846% | 8,363 | +55.840% |
| 2025-01-31 | 6.6400 | 6.6520 | 6.6400 | 6.6520 | +0.562% | 14,623 | +52.963% |
| 2025-01-27 | 6.6148 | 6.6148 | 6.6148 | 6.6148 | +3.437% | 1,000 | +53.823% |
| 2025-01-23 | 6.3950 | 6.3950 | 6.3950 | 6.3950 | -0.377% | 4,107 | +59.110% |
| 2025-01-22 | 6.4192 | 6.4192 | 6.4192 | 6.4192 | +1.558% | 1,538 | +58.510% |
| 2025-01-15 | 6.3207 | 6.3207 | 6.3207 | 6.3207 | +0.667% | 3,980 | +60.981% |
| 2025-01-13 | 6.2788 | 6.2788 | 6.2788 | 6.2788 | +0.215% | 3,183 | +62.055% |
| 2025-01-10 | 6.2016 | 6.2653 | 6.2016 | 6.2653 | -1.916% | 16,709 | +62.404% |
| 2025-01-03 | 6.3877 | 6.3877 | 6.3877 | 6.3877 | +2.767% | 500 | +59.292% |
| 2024-12-30 | 6.2157 | 6.2157 | 6.2157 | 6.2157 | -4.788% | 1,531 | +63.700% |
| 2024-12-17 | 6.5390 | 6.5390 | 6.5283 | 6.5283 | -3.171% | 17,811 | +55.861% |
| 2024-12-09 | 6.7421 | 6.7421 | 6.7421 | 6.7421 | +1.444% | 859 | +50.919% |
| 2024-12-05 | 6.6461 | 6.6461 | 6.6461 | 6.6461 | -0.334% | 165 | +53.099% |
| 2024-12-04 | 6.6684 | 6.6684 | 6.6684 | 6.6684 | -0.657% | 20,529 | +52.587% |
| 2024-12-02 | 6.7125 | 6.7125 | 6.7125 | 6.7125 | +0.321% | 30,765 | +51.584% |
| 2024-11-27 | 6.6910 | 6.6910 | 6.6910 | 6.6910 | +5.186% | 552 | +52.071% |
| 2024-11-19 | 6.3611 | 6.3611 | 6.3611 | 6.3611 | -7.986% | 3,825 | +59.958% |
| 2024-11-12 | 6.9132 | 6.9132 | 6.9132 | 6.9132 | -0.001% | 5,860 | +47.184% |
| 2024-11-05 | 6.9133 | 6.9133 | 6.9133 | 6.9133 | +1.146% | 2,100 | +47.182% |
| 2024-10-23 | 6.8350 | 6.8350 | 6.8350 | 6.8350 | -1.371% | 1,947 | +48.868% |
| 2024-10-22 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +0.253% | 360 | +46.827% |
| 2024-10-14 | 6.9125 | 6.9125 | 6.9125 | 6.9125 | +0.388% | 45,750 | +47.199% |
| 2024-10-02 | 6.8858 | 6.8858 | 6.8858 | 6.8858 | -2.892% | 11,083 | +47.769% |
| 2024-09-13 | 7.0909 | 7.0909 | 7.0909 | 7.0909 | +0.560% | 886 | +43.495% |
| 2024-08-23 | 7.0514 | 7.0514 | 7.0514 | 7.0514 | +0.598% | 418 | +44.299% |
| 2024-08-20 | 7.0095 | 7.0095 | 7.0095 | 7.0095 | -0.856% | 4,155 | +45.162% |
| 2024-07-31 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +4.738% | 531 | +43.919% |
| 2024-07-10 | 6.7502 | 6.7502 | 6.7502 | 6.7502 | +2.467% | 6,244 | +50.738% |
| 2024-06-28 | 6.5877 | 6.5877 | 6.5877 | 6.5877 | +2.378% | 251 | +54.456% |
| 2024-06-18 | 6.4347 | 6.4347 | 6.4347 | 6.4347 | +1.027% | 6,135 | +58.129% |
| 2024-06-03 | 6.3693 | 6.3693 | 6.3693 | 6.3693 | +2.483% | 500 | +59.752% |
| 2024-05-29 | 6.2150 | 6.2150 | 6.2150 | 6.2150 | -3.431% | 359 | +63.718% |
| 2024-05-24 | 6.4358 | 6.4358 | 6.4358 | 6.4358 | +0.198% | 2,620 | +58.102% |
| 2024-05-17 | 6.4231 | 6.4231 | 6.4231 | 6.4231 | +1.983% | 15,873 | +58.414% |
| 2024-05-10 | 6.2982 | 6.2982 | 6.2982 | 6.2982 | -0.631% | 100 | +61.556% |
| 2024-05-09 | 6.3382 | 6.3382 | 6.3382 | 6.3382 | -0.019% | 100 | +60.536% |
| 2024-05-07 | 6.3306 | 6.3394 | 6.3306 | 6.3394 | +1.683% | 285 | +60.506% |
| 2024-05-02 | 6.2102 | 6.2345 | 6.2102 | 6.2345 | +4.090% | 9,424 | +63.206% |
| 2024-04-26 | 5.9895 | 5.9895 | 5.9895 | 5.9895 | -1.196% | 768 | +69.882% |
| 2024-04-23 | 6.0620 | 6.0620 | 6.0620 | 6.0620 | +2.433% | 6,523 | +67.851% |
| 2024-04-18 | 5.9180 | 5.9180 | 5.9180 | 5.9180 | -5.003% | 2,500 | +71.935% |
| 2024-04-03 | 6.2297 | 6.2297 | 6.2297 | 6.2297 | -0.167% | 6,336 | +63.332% |
| 2024-03-14 | 6.2401 | 6.2401 | 6.2401 | 6.2401 | -3.280% | 23,077 | +63.060% |
| 2024-03-08 | 6.4517 | 6.4517 | 6.4517 | 6.4517 | +0.130% | 476 | +57.712% |
| 2024-03-07 | 6.5033 | 6.5033 | 6.4433 | 6.4433 | +0.171% | 1,658 | +57.918% |
| 2024-02-29 | 6.4323 | 6.4323 | 6.4323 | 6.4323 | +2.946% | 205,185 | +58.188% |
| 2024-02-14 | 6.2482 | 6.2482 | 6.2482 | 6.2482 | -0.239% | 4,000 | +62.849% |
| 2024-02-13 | 6.3007 | 6.3007 | 6.2632 | 6.2632 | -1.831% | 16,105 | +62.458% |
| 2024-01-24 | 6.4108 | 6.4108 | 6.3800 | 6.3800 | +0.472% | 27,725 | +59.484% |
| 2024-01-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.344% | 100 | +60.238% |
| 2024-01-19 | 6.3282 | 6.3282 | 6.3282 | 6.3282 | -0.757% | 4,710 | +60.790% |
| 2024-01-17 | 6.3765 | 6.3765 | 6.3765 | 6.3765 | -1.565% | 250 | +59.572% |
| 2024-01-11 | 6.4779 | 6.4779 | 6.4779 | 6.4779 | -0.308% | 120 | +57.074% |
| 2024-01-10 | 6.4995 | 6.4995 | 6.4979 | 6.4979 | +4.766% | 23,577 | +56.591% |
| 2023-12-22 | 6.2023 | 6.2023 | 6.2023 | 6.2023 | +2.592% | 4,430 | +64.054% |
| 2023-12-21 | 6.0481 | 6.0481 | 6.0456 | 6.0456 | -1.828% | 49,500 | +68.306% |
| 2023-12-14 | 6.1582 | 6.1582 | 6.1582 | 6.1582 | +6.398% | 1,730 | +65.228% |
| 2023-12-06 | 5.7879 | 5.7879 | 5.7879 | 5.7879 | +2.207% | 6,000 | +75.800% |
| 2023-12-04 | 5.6629 | 5.6629 | 5.6629 | 5.6629 | +3.532% | 17,400 | +79.680% |
| 2023-11-21 | 5.4697 | 5.4697 | 5.4697 | 5.4697 | -0.569% | 8,000 | +86.027% |
| 2023-11-17 | 5.5010 | 5.5010 | 5.5010 | 5.5010 | +0.435% | 500 | +84.968% |
| 2023-11-14 | 5.4772 | 5.4772 | 5.4772 | 5.4772 | +1.669% | 2,750 | +85.772% |
| 2023-11-09 | 5.3873 | 5.3873 | 5.3873 | 5.3873 | -1.009% | 14,300 | +88.872% |
| 2023-11-02 | 5.4422 | 5.4422 | 5.4422 | 5.4422 | +1.250% | 800 | +86.967% |
| 2023-10-25 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | -10.334% | 4,550 | +89.304% |
| 2023-09-01 | 5.9945 | 5.9945 | 5.9945 | 5.9945 | +0.150% | 7,420 | +69.741% |
| 2023-08-31 | 5.9855 | 5.9855 | 5.9855 | 5.9855 | +0.142% | 8,300 | +69.996% |
| 2023-08-30 | 5.9414 | 5.9770 | 5.9414 | 5.9770 | +1.185% | 7,125 | +70.238% |
| 2023-08-01 | 5.9070 | 5.9070 | 5.9070 | 5.9070 | -1.529% | 5,230 | +72.255% |
| 2023-06-23 | 5.9987 | 5.9987 | 5.9987 | 5.9987 | +0.179% | 26,360 | +69.622% |
| 2023-06-09 | 5.9880 | 5.9880 | 5.9880 | 5.9880 | +0.251% | 30,000 | +69.925% |
| 2023-06-07 | 5.9730 | 5.9730 | 5.9730 | 5.9730 | +2.761% | 2,219 | +70.352% |
| 2023-05-25 | 5.8125 | 5.8125 | 5.8125 | 5.8125 | -2.475% | 7,500 | +75.055% |
| 2023-04-11 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -2.664% | 678 | +70.723% |
| 2023-02-15 | 6.1231 | 6.1231 | 6.1231 | 6.1231 | -1.575% | 800 | +66.176% |
| 2023-01-23 | 6.2176 | 6.2211 | 6.2176 | 6.2211 | +3.545% | 4,620 | +63.558% |
| 2022-12-29 | 6.0081 | 6.0081 | 6.0081 | 6.0081 | +1.308% | 9,250 | +69.356% |
| 2022-12-28 | 5.9445 | 5.9445 | 5.9305 | 5.9305 | -3.348% | 79,923 | +71.572% |
| 2022-12-22 | 6.1019 | 6.1359 | 6.1019 | 6.1359 | +0.754% | 20,045 | +65.829% |
| 2022-11-10 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +2.880% | 21,917 | +67.079% |
| 2022-11-01 | 5.9195 | 5.9195 | 5.9195 | 5.9195 | +4.770% | 4,205 | +71.891% |
| 2022-09-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.258% | 8,827 | +80.090% |
| 2022-09-14 | 5.6646 | 5.6646 | 5.6646 | 5.6646 | -0.795% | 6,800 | +79.626% |
| 2022-09-13 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -1.890% | 5,814 | +78.198% |
| 2022-09-09 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -2.185% | 40,000 | +74.830% |
| 2022-08-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +6.530% | 85,000 | +71.010% |
| 2022-07-14 | 5.5853 | 5.5853 | 5.5853 | 5.5853 | -0.831% | 3,535 | +82.176% |
| 2022-07-06 | 5.6321 | 5.6321 | 5.6321 | 5.6321 | +5.813% | 15,825 | +80.663% |
| 2022-06-30 | 5.3227 | 5.3227 | 5.3227 | 5.3227 | -1.389% | 7,420 | +91.164% |
| 2022-06-29 | 5.3977 | 5.3977 | 5.3977 | 5.3977 | +3.549% | 5,565 | +88.508% |
| 2022-06-22 | 5.2127 | 5.2127 | 5.2127 | 5.2127 | +3.785% | 7,075 | +95.198% |
| 2022-06-17 | 5.0226 | 5.0226 | 5.0226 | 5.0226 | -18.006% | 3,820 | +102.586% |
| 2022-04-04 | 6.1256 | 6.1256 | 6.1256 | 6.1256 | +2.230% | 4,070 | +66.108% |
| 2022-03-23 | 5.9945 | 5.9945 | 5.9920 | 5.9920 | +0.318% | 13,720 | +69.811% |
| 2022-03-22 | 5.9730 | 5.9730 | 5.9730 | 5.9730 | +3.878% | 3,500 | +70.352% |
| 2022-03-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.106% | 875 | +76.958% |
| 2022-02-22 | 5.6871 | 5.6871 | 5.6871 | 5.6871 | -5.687% | 40,000 | +78.915% |
| 2022-02-10 | 6.0800 | 6.0800 | 6.0300 | 6.0300 | +2.455% | 11,175 | +68.741% |
| 2022-02-08 | 5.8855 | 5.8855 | 5.8855 | 5.8855 | -2.568% | 2,600 | +72.884% |
| 2022-02-01 | 6.0406 | 6.0406 | 6.0406 | 6.0406 | +2.906% | 3,116 | +68.445% |
| 2022-01-31 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +2.094% | 2,000 | +73.341% |
| 2022-01-27 | 5.7496 | 5.7496 | 5.7496 | 5.7496 | -5.831% | 3,530 | +76.971% |
| 2022-01-20 | 6.1056 | 6.1056 | 6.1056 | 6.1056 | -1.164% | 1,640 | +66.652% |
| 2022-01-14 | 6.1775 | 6.1775 | 6.1775 | 6.1775 | -1.604% | 4,759 | +64.712% |
| 2022-01-10 | 6.2782 | 6.2782 | 6.2782 | 6.2782 | 0.000% | 7,900 | +62.070% |