MRPRF
MERLIN PPTYS SOCIMI ORD
stockOTC
EODOct 1, 2026
13.48USD-2.178%(-0.30)635
MRPRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 13.4750 | 13.4750 | 13.4750 | 13.4750 | -2.178% | 635 | 0.000% |
| 2026-09-30 | 13.7750 | 13.7750 | 13.7750 | 13.7750 | -2.650% | 671 | -2.178% |
| 2026-09-24 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +0.298% | 1,400 | -4.770% |
| 2026-09-21 | 14.1080 | 14.1080 | 14.1080 | 14.1080 | -5.236% | 500 | -4.487% |
| 2026-09-01 | 14.8875 | 14.8875 | 14.8875 | 14.8875 | -5.348% | 111 | -9.488% |
| 2026-08-28 | 15.7286 | 15.7286 | 15.7286 | 15.7286 | -1.696% | 250 | -14.328% |
| 2026-08-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.581% | 125 | -15.781% |
| 2026-08-12 | 17.3125 | 17.3125 | 17.3125 | 17.3125 | -1.213% | 103 | -22.166% |
| 2026-07-27 | 17.5250 | 17.5250 | 17.5250 | 17.5250 | +2.822% | 432 | -23.110% |
| 2026-07-23 | 17.0440 | 17.0440 | 17.0440 | 17.0440 | -4.782% | 497 | -20.940% |
| 2026-06-18 | 18.4000 | 18.4000 | 17.9000 | 17.9000 | +0.562% | 1,311 | -24.721% |
| 2026-06-16 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +0.056% | 250 | -24.298% |
| 2026-06-04 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -0.336% | 223 | -24.255% |
| 2026-05-19 | 15.8500 | 17.8500 | 15.8500 | 17.8500 | -3.121% | 424 | -24.510% |
| 2026-04-15 | 18.4250 | 18.4250 | 18.4250 | 18.4250 | +14.762% | 165 | -26.866% |
| 2026-03-27 | 16.0550 | 16.0550 | 16.0550 | 16.0550 | -3.283% | 561 | -16.070% |
| 2026-03-26 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +5.394% | 302 | -18.825% |
| 2026-03-20 | 15.7504 | 15.7504 | 15.7504 | 15.7504 | -7.351% | 241 | -14.447% |
| 2026-03-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.030% | 201 | -20.735% |
| 2026-03-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -5.227% | 1,030 | -18.333% |
| 2026-03-03 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | -2.954% | 200 | -22.602% |
| 2026-03-02 | 17.9399 | 17.9399 | 17.9399 | 17.9399 | +9.892% | 1,296 | -24.888% |
| 2026-02-24 | 16.3250 | 16.3250 | 16.3250 | 16.3250 | +6.006% | 100 | -17.458% |
| 2026-02-23 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.362% | 312 | -12.500% |
| 2026-02-09 | 15.7725 | 15.7725 | 15.7725 | 15.7725 | +10.732% | 310 | -14.566% |
| 2026-01-29 | 14.2438 | 14.2438 | 14.2438 | 14.2438 | -2.239% | 343 | -5.397% |
| 2026-01-16 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +1.533% | 1,460 | -7.515% |
| 2025-12-22 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +5.515% | 110 | -6.098% |
| 2025-12-11 | 13.9200 | 13.9200 | 13.6000 | 13.6000 | -1.876% | 8,680 | -0.919% |
| 2025-11-24 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -1.702% | 360 | -2.778% |
| 2025-11-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -9.904% | 1,030 | -4.433% |
| 2025-11-13 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -0.191% | 398 | -13.898% |
| 2025-11-04 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +0.064% | 1,980 | -14.063% |
| 2025-10-31 | 16.0000 | 16.0000 | 15.6700 | 15.6700 | -2.025% | 1,100 | -14.008% |
| 2025-10-30 | 15.9938 | 15.9938 | 15.9938 | 15.9938 | +0.275% | 735 | -15.749% |
| 2025-10-29 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +3.404% | 300 | -15.517% |
| 2025-10-06 | 15.4250 | 15.4250 | 15.4250 | 15.4250 | +2.782% | 125 | -12.642% |
| 2025-08-20 | 15.0075 | 15.0075 | 15.0075 | 15.0075 | -0.282% | 125 | -10.212% |
| 2025-08-15 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +0.333% | 200 | -10.465% |
| 2025-08-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +10.294% | 1,332 | -10.167% |
| 2025-07-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 100 | -0.919% |
| 2025-07-22 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.426% | 625 | -0.919% |
| 2025-07-07 | 13.0288 | 13.0288 | 12.9000 | 12.9000 | -1.496% | 1,888 | +4.457% |
| 2025-06-30 | 13.0959 | 13.0959 | 13.0959 | 13.0959 | +3.117% | 331 | +2.895% |
| 2025-06-26 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.600% | 12,192 | +6.102% |
| 2025-06-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.881% | 100 | +7.800% |
| 2025-06-09 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -0.246% | 200 | +10.905% |
| 2025-05-30 | 11.9150 | 12.1800 | 11.9150 | 12.1800 | +0.661% | 499 | +10.632% |
| 2025-05-23 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.419% | 9,140 | +11.364% |
| 2025-05-13 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.905% | 10,000 | +8.669% |
| 2025-05-09 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.907% | 171 | +11.826% |
| 2025-05-05 | 11.3700 | 12.5400 | 11.3700 | 12.5400 | +13.484% | 2,300 | +7.456% |
| 2025-04-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.913% | 910 | +21.946% |
| 2025-04-21 | 10.7500 | 10.9500 | 10.7500 | 10.9500 | +16.366% | 2,000 | +23.059% |
| 2025-04-08 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -7.655% | 103 | +43.199% |
| 2025-04-04 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -4.988% | 749 | +32.237% |
| 2025-04-01 | 10.7250 | 10.7250 | 10.7250 | 10.7250 | -5.088% | 630 | +25.641% |
| 2025-02-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -2.346% | 480 | +19.248% |
| 2025-01-31 | 11.5000 | 11.5715 | 11.5000 | 11.5715 | +5.195% | 200 | +16.450% |
| 2025-01-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.796% | 557 | +22.500% |
| 2025-01-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.370% | 705 | +30.825% |
| 2025-01-15 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.927% | 100 | +27.725% |
| 2025-01-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.024% | 300 | +31.463% |
| 2025-01-10 | 9.8000 | 10.2475 | 9.8000 | 10.2475 | -8.094% | 1,116 | +31.495% |
| 2025-01-07 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +10.780% | 1,322 | +20.852% |
| 2025-01-02 | 10.0650 | 10.0650 | 10.0650 | 10.0650 | -4.143% | 200 | +33.880% |
| 2024-12-31 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -6.584% | 1,600 | +28.333% |
| 2024-12-16 | 11.7599 | 11.7599 | 11.2400 | 11.2400 | +2.415% | 675 | +19.884% |
| 2024-12-13 | 10.9750 | 10.9750 | 10.9750 | 10.9750 | +2.093% | 957 | +22.779% |
| 2024-12-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.467% | 204 | +25.349% |
| 2024-11-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.646% | 200 | +25.935% |
| 2024-11-18 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 200 | +35.563% |
| 2024-11-13 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -5.693% | 274 | +35.563% |
| 2024-11-12 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -4.147% | 832 | +27.846% |
| 2024-10-29 | 10.9960 | 10.9960 | 10.9960 | 10.9960 | -9.124% | 1,000 | +22.545% |
| 2024-10-18 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.820% | 8,187 | +11.364% |
| 2024-10-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.582% | 1,322 | +10.451% |
| 2024-10-09 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -0.980% | 250 | +12.198% |
| 2024-10-08 | 12.1289 | 12.1289 | 12.1289 | 12.1289 | -7.905% | 707 | +11.098% |
| 2024-09-26 | 12.1500 | 13.1700 | 12.1500 | 13.1700 | +8.843% | 901 | +2.316% |
| 2024-09-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.979% | 190 | +11.364% |
| 2024-09-03 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +0.858% | 551 | +14.681% |
| 2024-08-27 | 12.4412 | 12.4412 | 11.6500 | 11.6500 | -5.285% | 6,000 | +15.665% |
| 2024-08-23 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +5.128% | 100 | +9.553% |
| 2024-08-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 100 | +15.171% |
| 2024-08-19 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +0.602% | 100 | +15.171% |
| 2024-08-16 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +11.612% | 8,187 | +15.864% |
| 2024-08-05 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -9.470% | 102 | +29.319% |
| 2024-08-01 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +1.858% | 463 | +17.072% |
| 2024-07-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +7.619% | 1,424 | +19.248% |
| 2024-07-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -6.667% | 190 | +28.333% |
| 2024-07-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.433% | 1,459 | +19.778% |
| 2024-07-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +3.556% | 700 | +15.665% |
| 2024-07-03 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +4.457% | 500 | +19.778% |
| 2024-06-27 | 11.0000 | 11.0000 | 10.7700 | 10.7700 | -2.973% | 275 | +25.116% |
| 2024-06-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -3.478% | 600 | +21.396% |
| 2024-06-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.322% | 800 | +17.174% |
| 2024-06-18 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.991% | 100 | +18.722% |
| 2024-06-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.306% | 300 | +15.171% |
| 2024-06-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.616% | 500 | +11.364% |
| 2024-05-31 | 12.1750 | 12.1750 | 12.1750 | 12.1750 | +12.731% | 150 | +10.678% |
| 2024-05-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -11.475% | 500 | +24.769% |
| 2024-05-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +2.694% | 638 | +10.451% |
| 2024-05-09 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +1.538% | 427 | +13.426% |
| 2024-05-03 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +6.364% | 100 | +15.171% |
| 2024-04-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 150 | +22.500% |
| 2024-04-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.852% | 551 | +22.500% |
| 2024-04-19 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +6.614% | 100 | +24.769% |
| 2024-04-18 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -5.470% | 100 | +33.021% |
| 2024-04-17 | 10.7818 | 10.7818 | 10.7162 | 10.7162 | +5.578% | 12,504 | +25.744% |
| 2024-04-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -6.192% | 2,202 | +32.759% |
| 2024-04-11 | 11.3000 | 11.3000 | 10.8200 | 10.8200 | -1.636% | 469 | +24.538% |
| 2024-04-08 | 11.0000 | 11.0000 | 10.9500 | 11.0000 | +6.280% | 807 | +22.500% |
| 2024-04-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.358% | 1,000 | +30.193% |
| 2024-03-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.995% | 339 | +27.123% |
| 2024-03-19 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -8.437% | 3,136 | +41.099% |
| 2024-03-18 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +6.483% | 250 | +29.195% |
| 2024-03-12 | 9.7950 | 9.7950 | 9.7950 | 9.7950 | +0.772% | 200 | +37.570% |
| 2024-03-08 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 0.000% | 200 | +38.632% |
| 2024-03-05 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -0.715% | 162 | +38.632% |
| 2024-03-04 | 9.9500 | 9.9500 | 9.7000 | 9.7900 | -3.190% | 5,529 | +37.640% |
| 2024-03-01 | 10.1126 | 10.1126 | 10.1126 | 10.1126 | +6.561% | 480 | +33.250% |
| 2024-02-29 | 9.5500 | 9.5500 | 9.4900 | 9.4900 | -5.100% | 1,426 | +41.992% |
| 2024-02-28 | 9.6000 | 10.0000 | 9.5500 | 10.0000 | -1.865% | 2,104 | +34.750% |
| 2024-02-27 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +3.662% | 191 | +32.237% |
| 2024-02-26 | 10.2500 | 10.3000 | 9.8300 | 9.8300 | -4.563% | 1,480 | +37.080% |
| 2024-02-23 | 10.1600 | 10.4600 | 10.0000 | 10.3000 | -0.962% | 7,225 | +30.825% |
| 2024-02-22 | 10.0000 | 10.4800 | 10.0000 | 10.4000 | +4.000% | 1,164 | +29.567% |
| 2024-02-21 | 10.1000 | 10.4300 | 9.8854 | 10.0000 | 0.000% | 1,826 | +34.750% |
| 2024-02-20 | 10.4100 | 10.4100 | 10.0000 | 10.0000 | +4.275% | 4,269 | +34.750% |
| 2024-01-29 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -5.050% | 202 | +40.511% |
| 2024-01-17 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.415% | 500 | +33.416% |
| 2024-01-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -5.566% | 824 | +30.193% |
| 2024-01-04 | 11.6000 | 11.6000 | 10.9600 | 10.9600 | -5.923% | 855 | +22.947% |
| 2023-12-19 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +13.382% | 150 | +15.665% |
| 2023-12-14 | 11.8500 | 11.8500 | 10.2750 | 10.2750 | +3.266% | 770 | +31.144% |
| 2023-11-21 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +16.511% | 105 | +35.427% |
| 2023-11-13 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -3.829% | 569 | +57.787% |
| 2023-11-02 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +4.483% | 1,892 | +51.745% |
| 2023-10-26 | 8.4990 | 8.4990 | 8.4990 | 8.4990 | +8.822% | 356 | +58.548% |
| 2023-10-20 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -3.877% | 756 | +72.535% |
| 2023-10-11 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | +2.201% | 205 | +65.846% |
| 2023-10-06 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.731% | 175 | +69.497% |
| 2023-09-21 | 8.2500 | 8.2500 | 8.0900 | 8.0900 | -5.269% | 456 | +66.564% |
| 2023-09-19 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -2.400% | 1,528 | +57.787% |
| 2023-09-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 625 | +54.000% |
| 2023-09-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.344% | 100 | +54.000% |
| 2023-08-22 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +5.164% | 3,883 | +50.391% |
| 2023-08-15 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -6.167% | 100 | +58.157% |
| 2023-08-04 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.221% | 176 | +48.403% |
| 2023-07-28 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +3.425% | 201 | +48.731% |
| 2023-07-12 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +7.353% | 100 | +53.824% |
| 2023-06-30 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +5.426% | 252 | +65.135% |
| 2023-06-23 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -3.851% | 613 | +74.096% |
| 2023-06-22 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -5.627% | 231 | +67.391% |
| 2023-06-20 | 8.5200 | 8.5300 | 8.5200 | 8.5300 | -8.072% | 900 | +57.972% |
| 2023-06-08 | 9.2790 | 9.2790 | 9.2790 | 9.2790 | +9.036% | 174 | +45.220% |
| 2023-06-05 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +3.907% | 261 | +58.343% |
| 2023-05-31 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -6.186% | 397 | +64.530% |
| 2023-05-11 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -2.676% | 155 | +54.353% |
| 2023-04-28 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +3.103% | 629 | +50.223% |
| 2023-04-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.230% | 100 | +54.885% |
| 2023-04-20 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +3.087% | 7,944 | +55.242% |
| 2023-04-17 | 8.4201 | 8.4201 | 8.4201 | 8.4201 | -0.236% | 226 | +60.034% |
| 2023-04-14 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -7.558% | 100 | +59.656% |
| 2023-04-06 | 8.7500 | 9.1300 | 8.7500 | 9.1300 | +6.846% | 249 | +47.590% |
| 2023-04-05 | 8.5450 | 8.5450 | 8.5450 | 8.5450 | +0.648% | 3,013 | +57.695% |
| 2023-03-28 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +4.172% | 1,340 | +58.716% |
| 2023-03-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -10.341% | 373 | +65.337% |
| 2023-03-09 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -7.198% | 100 | +48.240% |
| 2023-03-06 | 9.7950 | 9.7950 | 9.7950 | 9.7950 | +3.214% | 505 | +37.570% |
| 2023-02-22 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -4.141% | 2,973 | +41.992% |
| 2023-02-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.406% | 100 | +36.111% |
| 2023-02-14 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +0.644% | 200 | +36.663% |
| 2023-02-06 | 9.7969 | 9.7969 | 9.7969 | 9.7969 | -0.640% | 2,681 | +37.544% |
| 2023-01-27 | 9.8300 | 9.8600 | 9.8300 | 9.8600 | -1.597% | 207 | +36.663% |
| 2023-01-20 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +3.033% | 100 | +34.481% |
| 2023-01-12 | 9.7250 | 9.7250 | 9.7250 | 9.7250 | -0.967% | 383 | +38.560% |
| 2023-01-09 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +2.559% | 652 | +37.220% |
| 2023-01-04 | 9.5750 | 9.5750 | 9.5750 | 9.5750 | -0.674% | 1,708 | +40.731% |
| 2022-12-19 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +0.837% | 283 | +39.782% |
| 2022-12-14 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +0.844% | 4,107 | +40.952% |
| 2022-12-13 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -2.419% | 405 | +42.141% |
| 2022-12-08 | 9.7150 | 9.7150 | 9.7150 | 9.7150 | +2.263% | 188 | +38.703% |
| 2022-12-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.062% | 5,809 | +41.842% |
| 2022-11-25 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +9.977% | 290 | +38.918% |
| 2022-11-18 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +0.284% | 324 | +52.778% |
| 2022-11-16 | 8.7950 | 8.7950 | 8.7950 | 8.7950 | -2.169% | 13,879 | +53.212% |
| 2022-11-15 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -0.773% | 319 | +49.889% |
| 2022-11-11 | 9.8511 | 9.8511 | 9.0600 | 9.0600 | -2.685% | 449 | +48.731% |
| 2022-11-10 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +3.560% | 3,969 | +44.737% |
| 2022-11-07 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +19.787% | 595 | +49.889% |
| 2022-10-18 | 7.5050 | 7.5050 | 7.5050 | 7.5050 | +3.732% | 184 | +79.547% |
| 2022-10-07 | 7.2350 | 7.2350 | 7.2350 | 7.2350 | -1.698% | 132 | +86.247% |
| 2022-10-05 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +3.153% | 609 | +83.084% |
| 2022-09-30 | 7.1350 | 7.1350 | 7.1350 | 7.1350 | -1.586% | 148 | +88.858% |
| 2022-09-27 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.375% | 500 | +85.862% |
| 2022-09-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.677% | 106 | +68.438% |
| 2022-09-01 | 9.0000 | 9.0000 | 8.9563 | 8.9563 | -4.517% | 4,208 | +50.453% |
| 2022-08-29 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -3.992% | 525 | +43.657% |
| 2022-08-18 | 10.5680 | 10.5680 | 9.7700 | 9.7700 | +2.734% | 9,985 | +37.922% |
| 2022-08-08 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -11.121% | 3,000 | +41.693% |
| 2022-08-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +5.941% | 3,000 | +25.935% |
| 2022-08-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.772% | 125 | +33.416% |
| 2022-07-14 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -1.933% | 1,000 | +39.782% |
| 2022-07-12 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -4.191% | 197 | +37.080% |
| 2022-06-27 | 10.0550 | 10.2600 | 10.0550 | 10.2600 | -1.818% | 19,200 | +31.335% |
| 2022-06-14 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -1.554% | 525 | +28.947% |
| 2022-06-13 | 10.6150 | 10.6150 | 10.6150 | 10.6150 | -5.223% | 143 | +26.943% |
| 2022-06-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.037% | 217 | +20.313% |
| 2022-05-27 | 11.0850 | 11.0850 | 11.0850 | 11.0850 | +0.045% | 3,618 | +21.561% |
| 2022-05-19 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +9.324% | 100 | +21.616% |
| 2022-05-10 | 10.1350 | 10.1350 | 10.1350 | 10.1350 | +3.155% | 202 | +32.955% |
| 2022-05-09 | 9.8250 | 9.8250 | 9.8250 | 9.8250 | -6.160% | 781 | +37.150% |
| 2022-05-06 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -2.921% | 100 | +28.701% |
| 2022-05-02 | 10.7850 | 10.7850 | 10.7850 | 10.7850 | -2.531% | 5,419 | +24.942% |
| 2022-04-28 | 11.0650 | 11.0650 | 11.0650 | 11.0650 | -2.175% | 3,192 | +21.780% |
| 2022-04-25 | 11.3110 | 11.3110 | 11.3110 | 11.3110 | -3.490% | 12,000 | +19.132% |
| 2022-04-22 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -0.255% | 3,043 | +14.974% |
| 2022-04-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.844% | 250 | +14.681% |
| 2022-03-29 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.731% | 311 | +13.713% |
| 2022-03-25 | 11.5350 | 11.5350 | 11.5350 | 11.5350 | +4.060% | 710 | +16.818% |
| 2022-03-24 | 11.0850 | 11.0850 | 11.0850 | 11.0850 | +2.829% | 1,624 | +21.561% |
| 2022-03-23 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +0.466% | 4,302 | +25.000% |
| 2022-03-18 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +10.619% | 349 | +25.582% |
| 2022-03-08 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | -3.770% | 2,208 | +38.918% |
| 2022-03-04 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -9.017% | 100 | +33.681% |
| 2022-03-03 | 11.0790 | 11.0790 | 11.0790 | 11.0790 | -3.409% | 192 | +21.627% |
| 2022-02-25 | 11.4000 | 11.4700 | 11.4000 | 11.4700 | +2.319% | 4,960 | +17.480% |
| 2022-02-24 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -1.494% | 178 | +20.205% |
| 2022-02-22 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -4.854% | 2,422 | +18.409% |
| 2022-02-15 | 11.9606 | 11.9606 | 11.9606 | 11.9606 | +0.942% | 271 | +12.662% |
| 2022-02-11 | 11.8490 | 11.8490 | 11.8490 | 11.8490 | +5.418% | 139 | +13.723% |
| 2022-02-10 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -5.188% | 136 | +19.884% |
| 2022-02-03 | 11.4300 | 11.8550 | 11.4300 | 11.8550 | +1.803% | 10,405 | +13.665% |
| 2022-01-26 | 11.6450 | 11.6450 | 11.6450 | 11.6450 | +4.674% | 148 | +15.715% |
| 2022-01-24 | 11.1250 | 11.1250 | 11.1250 | 11.1250 | -3.429% | 878 | +21.124% |
| 2022-01-21 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -0.475% | 390 | +16.970% |
| 2022-01-18 | 11.5750 | 11.5750 | 11.5750 | 11.5750 | +1.269% | 704 | +16.415% |
| 2022-01-12 | 11.5514 | 11.5514 | 11.4300 | 11.4300 | +1.249% | 247 | +17.892% |
| 2022-01-11 | 11.1600 | 11.2890 | 11.1600 | 11.2890 | +0.840% | 5,304 | +19.364% |
| 2022-01-04 | 11.1950 | 11.1950 | 11.1950 | 11.1950 | 0.000% | 777 | +20.366% |