KUASF
KUAISHOU TECHNOLOGY B
stockOTC
EODOct 1, 2026
3.8105USD-8.181%(-0.3395)1,250
KUASF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 3.8300 | 3.8300 | 3.8105 | 3.8105 | -8.181% | 1,250 | 0.000% |
| 2026-09-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -10.753% | 1,000 | -8.181% |
| 2026-09-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.333% | 200 | -18.054% |
| 2026-08-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.679% | 200 | -15.322% |
| 2026-08-13 | 5.3000 | 5.4008 | 5.3000 | 5.4008 | +0.950% | 600 | -29.446% |
| 2026-08-12 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.328% | 5,100 | -28.776% |
| 2026-08-10 | 5.4775 | 5.4775 | 5.4775 | 5.4775 | -0.662% | 200 | -30.434% |
| 2026-08-05 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | +5.965% | 6,632 | -30.894% |
| 2026-07-28 | 5.2036 | 5.2036 | 5.2036 | 5.2036 | -3.637% | 200 | -26.772% |
| 2026-07-24 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -7.561% | 1,807 | -29.435% |
| 2026-07-21 | 5.8417 | 5.8417 | 5.8417 | 5.8417 | +1.772% | 200 | -34.771% |
| 2026-07-13 | 5.7280 | 5.7400 | 5.7280 | 5.7400 | -6.362% | 2,997 | -33.615% |
| 2026-06-11 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 0.000% | 500 | -37.838% |
| 2026-06-05 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -4.069% | 201 | -37.838% |
| 2026-06-04 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -0.776% | 5,000 | -40.368% |
| 2026-06-03 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +5.134% | 300 | -40.831% |
| 2026-05-29 | 6.1255 | 6.1255 | 6.1255 | 6.1255 | +15.575% | 100 | -37.793% |
| 2026-05-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -14.516% | 250 | -28.104% |
| 2026-05-26 | 5.8850 | 6.2000 | 5.8850 | 6.2000 | +7.005% | 1,600 | -38.540% |
| 2026-05-22 | 5.7941 | 5.7941 | 5.7941 | 5.7941 | -15.291% | 380 | -34.235% |
| 2026-05-13 | 7.0000 | 7.0000 | 6.8400 | 6.8400 | -2.286% | 13,767 | -44.291% |
| 2026-05-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.900% | 500 | -45.564% |
| 2026-05-08 | 6.5678 | 6.6163 | 6.5678 | 6.6100 | +12.991% | 4,855 | -42.352% |
| 2026-05-07 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.540% | 30,400 | -34.863% |
| 2026-05-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.195% | 533 | -32.558% |
| 2026-04-16 | 5.7768 | 5.7768 | 5.7768 | 5.7768 | +7.978% | 250 | -34.038% |
| 2026-04-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -11.570% | 100 | -28.776% |
| 2026-04-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.786% | 17,000 | -37.017% |
| 2026-04-01 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -16.076% | 2,000 | -38.141% |
| 2026-03-19 | 7.5000 | 7.5000 | 7.3400 | 7.3400 | -8.706% | 300 | -48.086% |
| 2026-03-10 | 8.2200 | 8.2200 | 8.0400 | 8.0400 | -2.071% | 350 | -52.606% |
| 2026-02-26 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -3.977% | 1,998 | -53.587% |
| 2026-02-25 | 8.4600 | 8.8220 | 8.4600 | 8.5500 | -2.174% | 1,944 | -55.433% |
| 2026-02-24 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +0.057% | 200 | -56.402% |
| 2026-02-23 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | +2.584% | 777 | -56.377% |
| 2026-02-20 | 8.6000 | 8.6000 | 8.5150 | 8.5150 | -4.326% | 1,243 | -55.250% |
| 2026-02-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.261% | 100 | -57.185% |
| 2026-02-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.041% | 100 | -58.582% |
| 2026-02-13 | 9.0160 | 9.0160 | 9.0160 | 9.0160 | +5.698% | 275 | -57.736% |
| 2026-02-10 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -5.275% | 900 | -55.328% |
| 2026-02-09 | 9.5000 | 9.5000 | 9.0050 | 9.0050 | -12.742% | 400 | -57.685% |
| 2026-01-30 | 10.3100 | 10.3200 | 10.3100 | 10.3200 | -6.182% | 1,200 | -63.077% |
| 2026-01-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +17.647% | 1,600 | -65.359% |
| 2026-01-15 | 10.1750 | 10.1750 | 9.3500 | 9.3500 | +7.968% | 630 | -59.246% |
| 2025-12-31 | 8.6400 | 8.6600 | 8.6400 | 8.6600 | +3.713% | 800 | -55.999% |
| 2025-12-18 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.191% | 300 | -54.365% |
| 2025-11-28 | 9.0950 | 9.0950 | 9.0950 | 9.0950 | -0.601% | 100 | -58.103% |
| 2025-11-25 | 8.9000 | 9.6300 | 8.9000 | 9.1500 | +8.734% | 1,825 | -58.355% |
| 2025-11-21 | 8.4150 | 8.4150 | 8.4150 | 8.4150 | +2.622% | 9,100 | -54.718% |
| 2025-11-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.175% | 200 | -53.530% |
| 2025-11-12 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -0.778% | 200 | -57.329% |
| 2025-11-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 1,101 | -57.661% |
| 2025-11-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.538% | 110 | -59.246% |
| 2025-10-31 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1,099 | -59.027% |
| 2025-10-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.941% | 500 | -59.889% |
| 2025-10-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.463% | 500 | -62.272% |
| 2025-10-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -2.288% | 100 | -62.824% |
| 2025-10-10 | 10.3000 | 10.4900 | 10.3000 | 10.4900 | -8.783% | 1,025 | -63.675% |
| 2025-10-09 | 12.6300 | 12.6300 | 11.4150 | 11.5000 | +1.366% | 500 | -66.865% |
| 2025-10-03 | 10.1000 | 11.3450 | 10.1000 | 11.3450 | +18.177% | 693 | -66.413% |
| 2025-10-01 | 10.0000 | 10.0000 | 9.6000 | 9.6000 | -5.790% | 6,233 | -60.307% |
| 2025-09-26 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +3.980% | 500 | -62.605% |
| 2025-09-25 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | -1.508% | 600 | -61.117% |
| 2025-09-24 | 10.1000 | 10.1000 | 9.9500 | 9.9500 | 0.000% | 4,722 | -61.704% |
| 2025-09-23 | 9.9000 | 9.9500 | 9.9000 | 9.9500 | +1.531% | 646 | -61.704% |
| 2025-09-17 | 9.6000 | 9.8000 | 9.6000 | 9.8000 | +0.878% | 646 | -61.117% |
| 2025-09-16 | 9.7300 | 9.7300 | 9.7147 | 9.7147 | +0.670% | 410 | -60.776% |
| 2025-09-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.793% | 1,500 | -60.513% |
| 2025-09-10 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +6.637% | 100 | -59.805% |
| 2025-09-09 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -4.665% | 501 | -57.137% |
| 2025-09-05 | 9.3250 | 9.3250 | 9.3250 | 9.3250 | +3.611% | 350 | -59.137% |
| 2025-09-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.051% | 150 | -57.661% |
| 2025-09-03 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +1.187% | 800 | -59.376% |
| 2025-09-02 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -4.236% | 1,054 | -58.894% |
| 2025-08-29 | 9.7900 | 9.7900 | 9.6800 | 9.6800 | -3.142% | 10,510 | -60.635% |
| 2025-08-28 | 10.3900 | 10.3900 | 9.9940 | 9.9940 | +0.949% | 10,510 | -61.872% |
| 2025-08-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 101 | -61.510% |
| 2025-08-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +8.954% | 2,971 | -62.272% |
| 2025-08-21 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +2.431% | 350 | -58.894% |
| 2025-08-19 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -5.729% | 220 | -57.895% |
| 2025-08-18 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | -2.041% | 1,966 | -60.307% |
| 2025-08-15 | 9.1900 | 9.8000 | 9.1900 | 9.8000 | -1.309% | 400 | -61.117% |
| 2025-08-14 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +7.584% | 2,014 | -61.626% |
| 2025-08-13 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -9.236% | 1,000 | -58.716% |
| 2025-08-07 | 10.1692 | 10.1692 | 10.1692 | 10.1692 | -2.780% | 100 | -62.529% |
| 2025-08-06 | 10.7000 | 10.9875 | 10.4600 | 10.4600 | +10.105% | 1,800 | -63.571% |
| 2025-07-31 | 9.2600 | 9.5000 | 9.2600 | 9.5000 | +1.604% | 215 | -59.889% |
| 2025-07-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 0.000% | 150 | -59.246% |
| 2025-07-29 | 9.1650 | 9.3500 | 9.1650 | 9.3500 | -1.537% | 350 | -59.246% |
| 2025-07-28 | 9.2200 | 9.4960 | 9.1600 | 9.4960 | +2.938% | 700 | -59.873% |
| 2025-07-25 | 9.2250 | 9.2250 | 9.2250 | 9.2250 | +4.949% | 300 | -58.694% |
| 2025-07-22 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +7.853% | 3,000 | -56.650% |
| 2025-07-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.327% | 100 | -53.245% |
| 2025-07-02 | 8.1234 | 8.1234 | 8.1234 | 8.1234 | +14.981% | 100 | -53.092% |
| 2025-06-20 | 7.0650 | 7.0650 | 7.0650 | 7.0650 | -8.422% | 850 | -46.065% |
| 2025-06-16 | 8.0000 | 8.0000 | 7.7147 | 7.7147 | -2.983% | 1,450 | -50.607% |
| 2025-06-09 | 7.4000 | 7.9519 | 7.4000 | 7.9519 | +9.681% | 300 | -52.081% |
| 2025-06-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +12.578% | 200 | -47.441% |
| 2025-06-05 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -4.593% | 200 | -40.831% |
| 2025-05-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.119% | 750 | -43.548% |
| 2025-05-28 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +5.865% | 3,551 | -45.874% |
| 2025-05-27 | 6.7300 | 6.7300 | 6.6500 | 6.6500 | +10.833% | 400 | -42.699% |
| 2025-04-21 | 5.7400 | 6.0000 | 5.7400 | 6.0000 | +6.857% | 12,934 | -36.492% |
| 2025-04-09 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | -0.445% | 100 | -32.137% |
| 2025-04-08 | 5.6401 | 5.6401 | 5.6401 | 5.6401 | -9.031% | 500 | -32.439% |
| 2025-04-04 | 6.4500 | 6.9040 | 6.2000 | 6.2000 | -13.226% | 1,610 | -38.540% |
| 2025-04-03 | 7.1450 | 7.1450 | 7.1450 | 7.1450 | +3.551% | 290 | -46.669% |
| 2025-03-31 | 6.9550 | 7.4100 | 6.9000 | 6.9000 | -8.609% | 2,420 | -44.775% |
| 2025-03-28 | 7.0500 | 7.5500 | 7.0500 | 7.5500 | +11.521% | 225 | -49.530% |
| 2025-03-26 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -9.142% | 1,000 | -43.715% |
| 2025-03-24 | 7.4512 | 7.4512 | 7.4512 | 7.4512 | -11.716% | 1,016 | -48.861% |
| 2025-03-19 | 8.5000 | 8.5000 | 8.3423 | 8.4400 | -0.706% | 4,200 | -54.852% |
| 2025-03-17 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | +1.190% | 11,954 | -55.171% |
| 2025-03-13 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -1.616% | 500 | -54.637% |
| 2025-03-12 | 8.5380 | 8.5380 | 8.5380 | 8.5380 | +31.273% | 126 | -55.370% |
| 2025-03-05 | 6.5040 | 6.5040 | 6.5040 | 6.5040 | -0.092% | 400 | -41.413% |
| 2025-02-28 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -8.310% | 2,889 | -41.467% |
| 2025-02-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 2,889 | -46.331% |
| 2025-02-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 100 | -45.564% |
| 2025-02-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +3.261% | 219 | -49.862% |
| 2025-02-19 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +36.549% | 1,152 | -48.227% |
| 2025-01-06 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +0.410% | 2,000 | -29.304% |
| 2024-12-30 | 4.9800 | 5.3680 | 4.9800 | 5.3680 | -7.448% | 6,045 | -29.015% |
| 2024-12-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 846 | -34.302% |
| 2024-12-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.528% | 173 | -34.302% |
| 2024-12-13 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -1.008% | 5,749 | -35.306% |
| 2024-12-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.941% | 3,600 | -35.958% |
| 2024-11-25 | 5.4900 | 5.7800 | 5.4900 | 5.7800 | -11.077% | 1,845 | -34.074% |
| 2024-11-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.794% | 400 | -41.377% |
| 2024-10-22 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -19.920% | 300 | -36.808% |
| 2024-10-04 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +7.571% | 1,400 | -49.396% |
| 2024-10-01 | 6.9783 | 7.0000 | 6.7350 | 7.0000 | 0.000% | 2,300 | -45.564% |
| 2024-09-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 450 | -45.564% |
| 2024-09-26 | 6.5000 | 6.5000 | 6.3600 | 6.4000 | +9.029% | 2,000 | -40.461% |
| 2024-09-24 | 5.6500 | 6.0000 | 5.6500 | 5.8700 | +17.400% | 1,200 | -35.085% |
| 2024-09-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 200 | -23.790% |
| 2024-08-28 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | +6.624% | 300 | -23.637% |
| 2024-08-27 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -14.599% | 200 | -18.579% |
| 2024-08-16 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -4.028% | 300 | -30.465% |
| 2024-08-15 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -0.087% | 37,617 | -33.266% |
| 2024-08-07 | 5.7150 | 5.7150 | 5.7150 | 5.7150 | +4.479% | 200 | -33.325% |
| 2024-07-26 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -4.203% | 5,000 | -30.338% |
| 2024-07-25 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 0.000% | 2,500 | -33.266% |
| 2024-07-24 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +0.147% | 600 | -33.266% |
| 2024-07-23 | 5.7016 | 5.7016 | 5.7016 | 5.7016 | -4.937% | 113 | -33.168% |
| 2024-07-03 | 5.9977 | 5.9977 | 5.9977 | 5.9977 | -4.190% | 202 | -36.467% |
| 2024-07-02 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -4.427% | 1,000 | -39.129% |
| 2024-06-21 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -0.061% | 220 | -41.824% |
| 2024-06-17 | 6.5540 | 6.5540 | 6.5540 | 6.5540 | -5.426% | 201 | -41.860% |
| 2024-06-12 | 6.8940 | 6.9300 | 6.7500 | 6.9300 | +5.640% | 1,400 | -45.014% |
| 2024-06-11 | 6.8200 | 6.8200 | 6.5600 | 6.5600 | -1.510% | 6,600 | -41.913% |
| 2024-06-10 | 6.6606 | 6.6606 | 6.6606 | 6.6606 | -7.939% | 101 | -42.790% |
| 2024-05-28 | 7.2350 | 7.2350 | 7.2350 | 7.2350 | -7.952% | 200 | -47.332% |
| 2024-05-22 | 7.8000 | 7.8700 | 7.7200 | 7.8600 | +4.800% | 1,100 | -51.520% |
| 2024-05-20 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | -0.662% | 12,333 | -49.193% |
| 2024-05-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.027% | 105 | -49.530% |
| 2024-05-15 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -2.632% | 300 | -48.507% |
| 2024-05-07 | 7.7900 | 7.7900 | 7.6000 | 7.6000 | -5.910% | 211 | -49.862% |
| 2024-05-06 | 8.0774 | 8.0774 | 8.0774 | 8.0774 | +29.862% | 10,866 | -52.825% |
| 2024-04-11 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -5.615% | 8,000 | -38.738% |
| 2024-04-10 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -3.796% | 175 | -42.178% |
| 2024-03-20 | 6.6100 | 6.8500 | 6.6100 | 6.8500 | +3.396% | 1,800 | -44.372% |
| 2024-03-19 | 6.4200 | 6.6250 | 6.4000 | 6.6250 | -3.507% | 4,000 | -42.483% |
| 2024-03-13 | 6.8658 | 6.8658 | 6.8658 | 6.8658 | +11.639% | 808 | -44.500% |
| 2024-03-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +5.128% | 10,010 | -38.041% |
| 2024-03-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 10,000 | -34.863% |
| 2024-03-06 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -1.163% | 30,000 | -35.958% |
| 2024-02-26 | 6.0000 | 6.0200 | 6.0000 | 6.0200 | +2.555% | 13,333 | -36.703% |
| 2024-02-23 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +8.798% | 600 | -35.085% |
| 2024-02-20 | 5.3953 | 5.3953 | 5.3953 | 5.3953 | -4.508% | 700 | -29.374% |
| 2024-02-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +3.575% | 1,000 | -32.558% |
| 2024-02-13 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | +5.411% | 1,000 | -30.147% |
| 2024-01-30 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | -3.989% | 100 | -26.367% |
| 2024-01-23 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -7.926% | 1,000 | -29.304% |
| 2024-01-16 | 5.9900 | 5.9900 | 5.8540 | 5.8540 | -10.830% | 310 | -34.908% |
| 2024-01-04 | 6.6700 | 6.6700 | 6.5650 | 6.5650 | -1.500% | 1,300 | -41.957% |
| 2024-01-03 | 6.3500 | 6.6650 | 6.3500 | 6.6650 | -4.846% | 1,100 | -42.828% |
| 2023-12-29 | 7.0044 | 7.0044 | 7.0044 | 7.0044 | +8.634% | 100 | -45.598% |
| 2023-12-27 | 6.4477 | 6.4477 | 6.4477 | 6.4477 | -3.909% | 160 | -40.901% |
| 2023-12-20 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -1.324% | 162 | -43.212% |
| 2023-12-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.443% | 3,245 | -43.963% |
| 2023-12-13 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -9.371% | 1,320 | -43.715% |
| 2023-11-22 | 7.7200 | 7.7200 | 7.4700 | 7.4700 | +0.946% | 7,044 | -48.989% |
| 2023-11-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -7.846% | 1,000 | -48.507% |
| 2023-09-14 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -6.952% | 3,850 | -52.547% |
| 2023-09-06 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +3.477% | 1,400 | -55.846% |
| 2023-09-05 | 8.3880 | 8.3880 | 8.3400 | 8.3400 | -0.239% | 944 | -54.311% |
| 2023-09-01 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -1.415% | 326 | -54.420% |
| 2023-08-30 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -0.981% | 318 | -55.065% |
| 2023-08-28 | 8.5640 | 8.5640 | 8.5640 | 8.5640 | +1.590% | 300 | -55.506% |
| 2023-08-11 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -1.863% | 2,000 | -54.798% |
| 2023-08-10 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -0.116% | 1,000 | -55.640% |
| 2023-08-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.371% | 300 | -55.692% |
| 2023-08-07 | 8.6320 | 8.6320 | 8.6320 | 8.6320 | +5.914% | 5,255 | -55.856% |
| 2023-08-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.395% | 100 | -53.245% |
| 2023-07-31 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.296% | 200 | -54.365% |
| 2023-07-27 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +5.172% | 100 | -51.948% |
| 2023-07-21 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +0.533% | 15,044 | -49.463% |
| 2023-07-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.381% | 1,000 | -49.193% |
| 2023-07-17 | 7.6050 | 7.6050 | 7.6050 | 7.6050 | -1.617% | 1,339 | -49.895% |
| 2023-07-14 | 7.6150 | 7.7300 | 7.6150 | 7.7300 | +1.046% | 3,675 | -50.705% |
| 2023-07-13 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | +8.665% | 4,200 | -50.190% |
| 2023-07-12 | 7.1650 | 7.1650 | 7.0400 | 7.0400 | +4.296% | 16,958 | -45.874% |
| 2023-07-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 25,410 | -43.548% |
| 2023-07-07 | 6.7400 | 6.8500 | 6.7400 | 6.8500 | -1.722% | 400 | -44.372% |
| 2023-06-30 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -0.994% | 100 | -45.330% |
| 2023-06-28 | 7.1700 | 7.1700 | 7.0400 | 7.0400 | -3.164% | 10,000 | -45.874% |
| 2023-06-27 | 7.1450 | 7.2700 | 7.0200 | 7.2700 | +4.906% | 15,100 | -47.586% |
| 2023-06-21 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -4.677% | 101 | -45.014% |
| 2023-06-20 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -3.836% | 100 | -47.586% |
| 2023-06-16 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +0.512% | 264 | -49.597% |
| 2023-06-12 | 7.4200 | 7.5215 | 7.4200 | 7.5215 | +2.893% | 75,170 | -49.339% |
| 2023-06-05 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -0.273% | 100 | -47.873% |
| 2023-06-02 | 7.2500 | 7.3300 | 7.2500 | 7.3300 | +6.355% | 20,690 | -48.015% |
| 2023-05-30 | 6.8920 | 6.8920 | 6.8920 | 6.8920 | -1.683% | 400 | -44.711% |
| 2023-05-25 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +2.560% | 100 | -45.642% |
| 2023-05-22 | 6.9500 | 6.9500 | 6.8350 | 6.8350 | +4.033% | 320 | -44.250% |
| 2023-05-18 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +1.077% | 362 | -42.002% |
| 2023-05-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 250,200 | -41.377% |
| 2023-04-27 | 6.5350 | 6.5350 | 6.5000 | 6.5000 | +5.863% | 250,434 | -41.377% |
| 2023-04-25 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -3.912% | 120 | -37.940% |
| 2023-04-24 | 6.3400 | 6.3900 | 6.3400 | 6.3900 | +4.072% | 5,396 | -40.368% |
| 2023-04-20 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -11.933% | 1,045,019 | -37.940% |
| 2023-04-13 | 6.9536 | 6.9720 | 6.9536 | 6.9720 | -2.353% | 7,646 | -45.346% |
| 2023-04-04 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -5.680% | 30,290 | -46.632% |
| 2023-03-31 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +4.848% | 165 | -49.663% |
| 2023-03-07 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +8.408% | 5,986 | -47.223% |
| 2023-02-28 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -5.398% | 10,941 | -42.785% |
| 2023-02-22 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -5.503% | 5,470 | -45.874% |
| 2023-02-17 | 7.6050 | 7.6050 | 7.4500 | 7.4500 | -2.614% | 10,976 | -48.852% |
| 2023-02-15 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.287% | 21,910 | -50.190% |
| 2023-02-14 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 0.000% | 632 | -51.827% |
| 2023-02-13 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -1.861% | 154,476 | -51.827% |
| 2023-02-09 | 8.2480 | 8.2480 | 7.9000 | 8.0600 | +3.333% | 519,346 | -52.723% |
| 2023-02-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.363% | 252,735 | -51.147% |
| 2023-02-06 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -7.574% | 269,096 | -54.745% |
| 2023-02-02 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +2.706% | 251,000 | -58.172% |
| 2023-01-23 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -1.115% | 5,141 | -57.041% |
| 2023-01-20 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +4.180% | 250,300 | -57.520% |
| 2023-01-19 | 8.7150 | 8.7150 | 8.6101 | 8.6101 | -10.683% | 213,741 | -55.744% |
| 2023-01-13 | 9.4650 | 9.6399 | 9.4650 | 9.6399 | -0.722% | 160,661 | -60.472% |
| 2023-01-10 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +7.293% | 500 | -60.757% |
| 2022-12-28 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.800% | 905 | -57.895% |
| 2022-12-16 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +4.343% | 900 | -57.137% |
| 2022-12-12 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -2.961% | 22,128 | -55.276% |
| 2022-12-09 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +24.187% | 344 | -56.600% |
| 2022-11-30 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.727% | 200 | -46.103% |
| 2022-11-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +17.997% | 202 | -45.173% |
| 2022-11-14 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +6.126% | 100 | -35.306% |
| 2022-11-10 | 5.4800 | 5.5500 | 5.4800 | 5.5500 | +32.775% | 200 | -31.342% |
| 2022-10-28 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -11.064% | 100 | -8.840% |
| 2022-10-27 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | -15.996% | 200 | -18.926% |
| 2022-10-20 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | -11.611% | 900 | -31.895% |
| 2022-10-18 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -6.361% | 126,330 | -39.803% |
| 2022-10-10 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -3.429% | 101,349 | -43.632% |
| 2022-09-23 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | -14.110% | 100,203 | -45.564% |
| 2022-09-09 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.246% | 300 | -53.245% |
| 2022-09-08 | 8.0000 | 8.1300 | 8.0000 | 8.1300 | -17.879% | 1,300 | -53.130% |
| 2022-08-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.406% | 25,346 | -61.510% |
| 2022-07-29 | 9.8620 | 9.8620 | 9.8600 | 9.8600 | -8.108% | 300 | -61.354% |
| 2022-07-26 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +0.846% | 100 | -64.487% |
| 2022-07-25 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +0.948% | 277 | -64.187% |
| 2022-07-22 | 10.7900 | 10.7900 | 10.5401 | 10.5401 | +5.401% | 6,913 | -63.848% |
| 2022-07-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.910% | 15,431 | -61.895% |
| 2022-07-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.090% | 13,699 | -65.671% |
| 2022-06-27 | 11.4025 | 11.4025 | 11.1100 | 11.1100 | +6.011% | 22,996 | -65.702% |
| 2022-06-23 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +22.287% | 36,859 | -63.640% |
| 2022-05-19 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -1.607% | 362 | -55.537% |
| 2022-05-16 | 8.6500 | 8.7300 | 8.6500 | 8.7100 | +9.767% | 1,114,827 | -56.251% |
| 2022-05-12 | 7.9350 | 7.9350 | 7.9350 | 7.9350 | +10.207% | 750,100 | -51.979% |
| 2022-05-10 | 7.2001 | 7.2001 | 7.2001 | 7.2001 | -13.771% | 752,800 | -47.077% |
| 2022-05-03 | 8.3500 | 8.4900 | 8.3500 | 8.3500 | +3.086% | 750,300 | -54.365% |
| 2022-04-18 | 7.5000 | 8.1000 | 7.5000 | 8.1000 | -9.497% | 294 | -52.957% |
| 2022-04-13 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 0.000% | 100 | -57.425% |
| 2022-04-07 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -10.050% | 1,630 | -57.425% |
| 2022-04-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 1,630 | -61.704% |
| 2022-04-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 500 | -61.895% |
| 2022-03-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +0.529% | 500 | -59.889% |
| 2022-03-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +31.616% | 200 | -59.677% |
| 2022-03-16 | 7.1800 | 9.7000 | 7.1800 | 7.1800 | -0.139% | 2,487 | -46.929% |
| 2022-03-15 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -33.426% | 3,205 | -47.003% |
| 2022-03-10 | 10.4000 | 12.5000 | 9.5900 | 10.8000 | +7.892% | 1,100 | -64.718% |
| 2022-02-18 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -16.023% | 20,032 | -61.933% |
| 2022-02-17 | 11.9500 | 11.9500 | 11.9200 | 11.9200 | +18.020% | 1,046,405 | -68.033% |
| 2022-02-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -14.043% | 500 | -62.272% |
| 2022-02-07 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.174% | 556,913 | -67.570% |
| 2022-02-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.437% | 1,000 | -66.865% |
| 2022-02-01 | 12.1000 | 12.1000 | 11.2900 | 11.4500 | -4.583% | 1,200 | -66.721% |
| 2022-01-31 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +41.011% | 367,989 | -68.246% |
| 2022-01-26 | 11.0000 | 11.0000 | 8.5100 | 8.5100 | -21.927% | 10,920,363 | -55.223% |
| 2022-01-25 | 10.7304 | 12.0000 | 10.7304 | 10.9000 | +9.000% | 4,414,804 | -65.041% |
| 2022-01-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +17.509% | 5,209,872 | -61.895% |
| 2022-01-04 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 0.000% | 7,360 | -55.223% |