STCGF
STACK CAP GROUP INC
stockOTC
EODOct 2, 2026
12.30USD+1.632%(+0.20)5,669
STCGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.2960 | 12.2960 | 12.2960 | 12.2960 | +1.632% | 5,669 | 0.000% |
| 2026-10-01 | 12.0741 | 12.0985 | 12.0741 | 12.0985 | +0.821% | 5,909 | +1.632% |
| 2026-09-30 | 11.8300 | 12.0000 | 11.7600 | 12.0000 | +0.251% | 9,268 | +2.467% |
| 2026-09-29 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -3.077% | 6,170 | +2.723% |
| 2026-09-28 | 12.2450 | 12.3500 | 12.2000 | 12.3500 | +2.490% | 5,944 | -0.437% |
| 2026-09-25 | 12.2657 | 12.2657 | 12.0500 | 12.0500 | -0.823% | 8,199 | +2.041% |
| 2026-09-24 | 12.0600 | 12.1500 | 12.0600 | 12.1500 | -2.410% | 8,745 | +1.202% |
| 2026-09-23 | 12.5500 | 12.5500 | 12.3000 | 12.4500 | -2.353% | 7,321 | -1.237% |
| 2026-09-22 | 12.8000 | 12.8000 | 12.7500 | 12.7500 | +0.026% | 8,181 | -3.561% |
| 2026-09-21 | 12.5852 | 12.7467 | 12.5495 | 12.7467 | -0.804% | 7,927 | -3.536% |
| 2026-09-17 | 12.4105 | 12.8500 | 12.4105 | 12.8500 | +4.472% | 5,950 | -4.311% |
| 2026-09-16 | 12.4805 | 12.5000 | 12.3000 | 12.3000 | -1.914% | 10,634 | -0.033% |
| 2026-09-15 | 12.4000 | 12.5400 | 12.4000 | 12.5400 | -0.080% | 5,577 | -1.946% |
| 2026-09-14 | 12.7200 | 12.7200 | 12.5000 | 12.5500 | -1.181% | 6,648 | -2.024% |
| 2026-09-11 | 12.7800 | 12.8000 | 12.7000 | 12.7000 | -1.167% | 6,856 | -3.181% |
| 2026-09-10 | 13.0350 | 13.0350 | 12.8500 | 12.8500 | +2.390% | 5,550 | -4.311% |
| 2026-09-09 | 12.4400 | 12.5500 | 12.4400 | 12.5500 | -4.924% | 6,343 | -2.024% |
| 2026-09-08 | 13.1000 | 13.2000 | 13.1000 | 13.2000 | -0.975% | 7,000 | -6.848% |
| 2026-09-04 | 13.2600 | 13.3300 | 13.1400 | 13.3300 | +2.538% | 8,410 | -7.757% |
| 2026-09-03 | 12.5490 | 13.0000 | 12.5490 | 13.0000 | +4.881% | 6,815 | -5.415% |
| 2026-09-02 | 12.4160 | 12.4440 | 12.3950 | 12.3950 | -1.392% | 6,834 | -0.799% |
| 2026-09-01 | 12.3539 | 12.8700 | 12.3539 | 12.5700 | -3.404% | 11,325 | -2.180% |
| 2026-08-31 | 12.8500 | 13.0130 | 12.8500 | 13.0130 | +0.381% | 1,525 | -5.510% |
| 2026-08-28 | 12.9636 | 12.9636 | 12.9636 | 12.9636 | -1.143% | 926 | -5.150% |
| 2026-08-27 | 13.2000 | 13.4100 | 13.1135 | 13.1135 | +0.103% | 1,590 | -6.234% |
| 2026-08-26 | 13.0000 | 13.2200 | 12.9000 | 13.1000 | +3.476% | 4,677 | -6.137% |
| 2026-08-25 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +5.897% | 1,325 | -2.875% |
| 2026-08-24 | 12.3500 | 12.3500 | 11.9300 | 11.9550 | -4.218% | 2,732 | +2.852% |
| 2026-08-21 | 12.6000 | 12.6000 | 12.3600 | 12.4815 | +3.307% | 1,897 | -1.486% |
| 2026-08-20 | 12.5490 | 12.5490 | 12.0820 | 12.0820 | -3.760% | 1,753 | +1.771% |
| 2026-08-19 | 12.7300 | 12.7300 | 12.5540 | 12.5540 | -0.759% | 2,716 | -2.055% |
| 2026-08-18 | 12.4900 | 12.6500 | 12.4900 | 12.6500 | -2.532% | 2,442 | -2.798% |
| 2026-08-17 | 13.0400 | 13.0400 | 12.5300 | 12.9786 | -0.471% | 3,120 | -5.259% |
| 2026-08-14 | 12.9400 | 13.0500 | 12.9400 | 13.0400 | +0.115% | 1,702 | -5.706% |
| 2026-08-13 | 13.0200 | 13.1500 | 13.0200 | 13.0250 | +0.603% | 7,837 | -5.597% |
| 2026-08-12 | 12.9320 | 12.9469 | 12.6800 | 12.9469 | +0.364% | 2,235 | -5.027% |
| 2026-08-11 | 12.3950 | 12.9000 | 12.3950 | 12.9000 | +3.819% | 1,428 | -4.682% |
| 2026-08-10 | 12.4400 | 12.5220 | 12.4095 | 12.4255 | -1.775% | 7,531 | -1.042% |
| 2026-08-07 | 12.4700 | 12.6500 | 12.3200 | 12.6500 | +4.115% | 24,153 | -2.798% |
| 2026-08-06 | 12.2100 | 12.2420 | 12.1500 | 12.1500 | -2.800% | 9,293 | +1.202% |
| 2026-08-05 | 12.4600 | 13.3600 | 12.4500 | 12.5000 | -3.367% | 7,130 | -1.632% |
| 2026-08-04 | 12.4700 | 13.0150 | 12.4700 | 12.9355 | +4.953% | 8,041 | -4.944% |
| 2026-08-03 | 12.3000 | 12.3250 | 12.3000 | 12.3250 | -0.174% | 2,076 | -0.235% |
| 2026-07-31 | 12.3465 | 12.3465 | 12.3465 | 12.3465 | -2.630% | 5,270 | -0.409% |
| 2026-07-30 | 11.5100 | 12.6800 | 11.5100 | 12.6800 | +3.849% | 2,869 | -3.028% |
| 2026-07-29 | 12.4895 | 12.4895 | 12.2100 | 12.2100 | -2.242% | 8,248 | +0.704% |
| 2026-07-28 | 13.3500 | 13.3500 | 12.1600 | 12.4900 | -5.450% | 8,790 | -1.553% |
| 2026-07-27 | 13.1770 | 13.3700 | 13.0500 | 13.2100 | +1.615% | 16,171 | -6.919% |
| 2026-07-24 | 13.1200 | 13.1400 | 13.0000 | 13.0000 | +0.814% | 6,317 | -5.415% |
| 2026-07-23 | 13.1721 | 13.1721 | 12.8950 | 12.8950 | -6.150% | 4,427 | -4.645% |
| 2026-07-22 | 13.8100 | 13.8400 | 13.5925 | 13.7400 | +0.615% | 2,350 | -10.509% |
| 2026-07-21 | 13.6689 | 13.8450 | 13.3500 | 13.6560 | +1.759% | 7,812 | -9.959% |
| 2026-07-20 | 12.3300 | 13.7805 | 12.3300 | 13.4200 | -0.593% | 11,085 | -8.376% |
| 2026-07-17 | 13.8349 | 13.8349 | 13.4500 | 13.5000 | -4.996% | 4,156 | -8.919% |
| 2026-07-16 | 15.6900 | 15.6900 | 13.9700 | 14.2100 | -9.462% | 5,070 | -13.469% |
| 2026-07-15 | 15.3680 | 15.8600 | 15.3680 | 15.6950 | +4.216% | 1,972 | -21.657% |
| 2026-07-14 | 15.0600 | 15.0900 | 15.0540 | 15.0600 | +2.647% | 1,155 | -18.353% |
| 2026-07-13 | 14.5000 | 14.6716 | 14.4000 | 14.6716 | +0.836% | 231,103 | -16.192% |
| 2026-07-10 | 14.2000 | 14.5680 | 14.2000 | 14.5500 | +0.776% | 3,149 | -15.491% |
| 2026-07-09 | 14.2515 | 14.5400 | 14.2515 | 14.4380 | +1.319% | 7,739 | -14.836% |
| 2026-07-08 | 14.1850 | 14.2500 | 13.4000 | 14.2500 | -1.724% | 6,747 | -13.712% |
| 2026-07-07 | 14.4000 | 14.5000 | 13.8124 | 14.5000 | 0.000% | 4,866 | -15.200% |
| 2026-07-06 | 14.3900 | 14.5000 | 14.0900 | 14.5000 | +5.072% | 5,350 | -15.200% |
| 2026-07-02 | 15.0000 | 15.1222 | 13.8000 | 13.8000 | -9.627% | 15,102 | -10.899% |
| 2026-07-01 | 14.4900 | 15.2700 | 14.4800 | 15.2700 | +0.582% | 4,817 | -19.476% |
| 2026-06-30 | 14.8700 | 15.1817 | 14.6600 | 15.1817 | +6.434% | 14,493 | -19.008% |
| 2026-06-29 | 14.4700 | 14.4700 | 13.9700 | 14.2640 | -1.355% | 25,934 | -13.797% |
| 2026-06-26 | 14.8800 | 15.0485 | 14.4600 | 14.4600 | -5.056% | 11,001 | -14.965% |
| 2026-06-25 | 14.2100 | 15.5742 | 14.2100 | 15.2300 | +1.533% | 9,731 | -19.265% |
| 2026-06-24 | 15.1500 | 15.1500 | 14.5000 | 15.0000 | -0.990% | 12,308 | -18.027% |
| 2026-06-23 | 13.1900 | 15.4700 | 13.1900 | 15.1500 | -1.120% | 16,309 | -18.838% |
| 2026-06-22 | 15.6100 | 16.0330 | 15.2950 | 15.3216 | -3.141% | 8,956 | -19.747% |
| 2026-06-18 | 16.0500 | 16.2305 | 15.8185 | 15.8185 | -3.780% | 18,638 | -22.268% |
| 2026-06-17 | 15.0700 | 17.0400 | 15.0700 | 16.4400 | -4.622% | 28,491 | -25.207% |
| 2026-06-16 | 15.1000 | 17.7900 | 15.1000 | 17.2366 | -2.684% | 22,227 | -28.663% |
| 2026-06-15 | 17.9167 | 17.9167 | 15.4100 | 17.7120 | -0.494% | 39,884 | -30.578% |
| 2026-06-12 | 22.3300 | 22.3300 | 16.9035 | 17.8000 | -15.537% | 75,901 | -30.921% |
| 2026-06-11 | 22.5200 | 22.5200 | 19.5310 | 21.0742 | +8.073% | 39,747 | -41.654% |
| 2026-06-10 | 20.5000 | 20.5800 | 19.5000 | 19.5000 | -4.318% | 8,961 | -36.944% |
| 2026-06-09 | 20.0330 | 20.8500 | 18.8600 | 20.3800 | +4.192% | 22,951 | -39.666% |
| 2026-06-08 | 21.0000 | 22.0300 | 19.5600 | 19.5600 | -5.785% | 15,540 | -37.137% |
| 2026-06-05 | 23.5000 | 24.9600 | 20.6200 | 20.7610 | -4.018% | 15,447 | -40.774% |
| 2026-06-04 | 21.0100 | 21.9020 | 20.8100 | 21.6300 | +1.989% | 16,939 | -43.153% |
| 2026-06-03 | 25.6600 | 25.6600 | 21.0000 | 21.2082 | -5.491% | 47,014 | -42.022% |
| 2026-06-02 | 22.2000 | 23.6100 | 22.2000 | 22.4404 | -5.074% | 16,360 | -45.206% |
| 2026-06-01 | 25.9200 | 25.9200 | 22.5167 | 23.6400 | -1.500% | 34,836 | -47.986% |
| 2026-05-29 | 26.0000 | 27.0000 | 23.1400 | 24.0000 | -5.668% | 41,519 | -48.767% |
| 2026-05-28 | 27.1000 | 27.9730 | 25.4420 | 25.4420 | -3.446% | 31,625 | -51.670% |
| 2026-05-27 | 25.4100 | 26.5000 | 25.4100 | 26.3500 | +1.670% | 39,672 | -53.336% |
| 2026-05-26 | 26.5000 | 27.1000 | 25.6700 | 25.9172 | +4.505% | 45,643 | -52.557% |
| 2026-05-22 | 25.3800 | 25.6700 | 23.6569 | 24.8000 | +7.359% | 42,927 | -50.419% |
| 2026-05-21 | 24.5000 | 24.5000 | 22.2500 | 23.1000 | +2.895% | 19,780 | -46.771% |
| 2026-05-20 | 23.2500 | 23.2500 | 22.2640 | 22.4500 | 0.000% | 19,352 | -45.229% |
| 2026-05-19 | 22.9700 | 23.5860 | 22.4500 | 22.4500 | -2.328% | 22,343 | -45.229% |
| 2026-05-18 | 22.4050 | 23.0500 | 22.4000 | 22.9850 | +1.821% | 10,441 | -46.504% |
| 2026-05-15 | 20.0000 | 22.6560 | 20.0000 | 22.5740 | +2.516% | 9,152 | -45.530% |
| 2026-05-14 | 21.4500 | 22.0515 | 21.0500 | 22.0200 | +3.138% | 19,572 | -44.160% |
| 2026-05-13 | 21.4000 | 22.3300 | 20.8350 | 21.3500 | +3.390% | 12,869 | -42.407% |
| 2026-05-12 | 21.8000 | 21.8000 | 20.6100 | 20.6500 | -3.945% | 6,151 | -40.455% |
| 2026-05-11 | 20.9000 | 21.8900 | 20.9000 | 21.4980 | +1.983% | 27,143 | -42.804% |
| 2026-05-08 | 20.0500 | 21.0800 | 20.0335 | 21.0800 | +4.103% | 8,547 | -41.670% |
| 2026-05-07 | 20.5364 | 20.7940 | 19.6700 | 20.2491 | -1.656% | 21,922 | -39.276% |
| 2026-05-06 | 20.9550 | 20.9550 | 19.5700 | 20.5900 | +5.244% | 11,852 | -40.282% |
| 2026-05-05 | 21.4500 | 21.4500 | 18.5900 | 19.5640 | +2.968% | 12,852 | -37.150% |
| 2026-05-04 | 21.8400 | 21.8400 | 19.0000 | 19.0000 | -4.919% | 8,274 | -35.284% |
| 2026-05-01 | 20.3200 | 20.3200 | 19.7100 | 19.9830 | +2.006% | 9,472 | -38.468% |
| 2026-04-30 | 19.8302 | 20.0000 | 19.2700 | 19.5900 | -0.790% | 12,462 | -37.233% |
| 2026-04-29 | 20.1000 | 20.1400 | 19.3300 | 19.7460 | -1.270% | 9,548 | -37.729% |
| 2026-04-28 | 20.4932 | 20.4932 | 19.8900 | 20.0000 | -3.614% | 21,326 | -38.520% |
| 2026-04-27 | 21.3500 | 21.5800 | 20.6500 | 20.7500 | -2.540% | 17,539 | -40.742% |
| 2026-04-24 | 21.5000 | 22.4500 | 21.0900 | 21.2908 | -0.927% | 20,994 | -42.247% |
| 2026-04-23 | 21.3800 | 21.5400 | 21.2650 | 21.4900 | +3.367% | 24,245 | -42.783% |
| 2026-04-22 | 21.5000 | 25.1500 | 20.7500 | 20.7900 | +0.138% | 28,554 | -40.856% |
| 2026-04-21 | 21.0000 | 21.0000 | 20.0000 | 20.7614 | +2.323% | 17,191 | -40.775% |
| 2026-04-20 | 20.0000 | 20.6350 | 19.6085 | 20.2900 | +6.064% | 22,471 | -39.399% |
| 2026-04-17 | 19.8750 | 19.8750 | 19.0000 | 19.1300 | +0.820% | 18,360 | -35.724% |
| 2026-04-16 | 19.0000 | 19.3700 | 18.5000 | 18.9745 | +1.143% | 19,245 | -35.197% |
| 2026-04-15 | 19.3376 | 19.3994 | 18.5000 | 18.7600 | -2.292% | 10,990 | -34.456% |
| 2026-04-14 | 19.4750 | 22.6600 | 19.0000 | 19.2000 | +2.400% | 24,700 | -35.958% |
| 2026-04-13 | 18.8400 | 19.7000 | 18.4770 | 18.7500 | 0.000% | 33,780 | -34.421% |
| 2026-04-10 | 22.6400 | 22.6400 | 17.7500 | 18.7500 | -1.316% | 21,387 | -34.421% |
| 2026-04-09 | 18.7500 | 19.5700 | 18.2400 | 19.0000 | +2.703% | 16,635 | -35.284% |
| 2026-04-08 | 17.6400 | 22.5000 | 17.1000 | 18.5000 | +8.824% | 23,886 | -33.535% |
| 2026-04-07 | 15.5000 | 17.3700 | 15.2118 | 17.0000 | +11.257% | 16,297 | -27.671% |
| 2026-04-06 | 15.8500 | 19.1800 | 14.5500 | 15.2800 | +3.626% | 14,581 | -19.529% |
| 2026-04-02 | 16.6800 | 16.6800 | 14.5904 | 14.7453 | +1.692% | 5,461 | -16.611% |
| 2026-04-01 | 14.2900 | 15.0900 | 13.9200 | 14.5000 | +3.731% | 11,683 | -15.200% |
| 2026-03-31 | 13.5014 | 14.2000 | 13.4659 | 13.9784 | +1.735% | 11,124 | -12.036% |
| 2026-03-30 | 14.0000 | 14.0300 | 13.2000 | 13.7400 | +4.674% | 13,768 | -10.509% |
| 2026-03-27 | 13.8500 | 13.8500 | 12.9425 | 13.1265 | -2.648% | 13,624 | -6.327% |
| 2026-03-26 | 15.0000 | 15.0000 | 13.3000 | 13.4835 | -2.646% | 26,813 | -8.807% |
| 2026-03-25 | 14.5100 | 15.0000 | 13.5009 | 13.8500 | -2.807% | 35,283 | -11.220% |
| 2026-03-24 | 15.0000 | 15.0000 | 14.0950 | 14.2500 | +2.077% | 11,630 | -13.712% |
| 2026-03-23 | 15.4900 | 15.4900 | 13.9300 | 13.9600 | +1.159% | 3,992 | -11.920% |
| 2026-03-20 | 15.0000 | 15.0000 | 13.8000 | 13.8000 | -5.802% | 8,617 | -10.899% |
| 2026-03-19 | 15.3000 | 15.3000 | 14.3400 | 14.6500 | -2.333% | 5,508 | -16.068% |
| 2026-03-18 | 14.6600 | 15.5500 | 14.6600 | 15.0000 | +1.843% | 22,629 | -18.027% |
| 2026-03-17 | 14.6603 | 14.8208 | 14.6603 | 14.7285 | +3.576% | 1,325 | -16.516% |
| 2026-03-16 | 13.8700 | 14.3151 | 13.6184 | 14.2200 | +5.333% | 5,544 | -13.530% |
| 2026-03-13 | 15.3000 | 15.3000 | 13.5000 | 13.5000 | 0.000% | 3,123 | -8.919% |
| 2026-03-12 | 14.7000 | 14.7000 | 13.5000 | 13.5000 | -7.975% | 5,587 | -8.919% |
| 2026-03-11 | 15.2900 | 15.2900 | 14.6700 | 14.6700 | -2.200% | 6,006 | -16.183% |
| 2026-03-10 | 15.2500 | 15.2500 | 14.2980 | 15.0000 | +5.634% | 8,015 | -18.027% |
| 2026-03-09 | 14.5800 | 14.5834 | 13.5900 | 14.2000 | -2.539% | 11,886 | -13.408% |
| 2026-03-06 | 14.2023 | 14.5700 | 14.1424 | 14.5700 | +3.333% | 21,575 | -15.607% |
| 2026-03-05 | 14.2170 | 15.0000 | 14.0000 | 14.1000 | +0.356% | 8,448 | -12.794% |
| 2026-03-04 | 14.0000 | 14.3000 | 14.0000 | 14.0500 | +0.717% | 7,397 | -12.484% |
| 2026-03-03 | 13.6574 | 14.0000 | 13.6574 | 13.9500 | -2.023% | 3,030 | -11.857% |
| 2026-03-02 | 13.8000 | 14.4500 | 13.8000 | 14.2380 | +3.851% | 5,502 | -13.640% |
| 2026-02-27 | 13.3220 | 13.7100 | 13.3220 | 13.7100 | +1.933% | 1,600 | -10.314% |
| 2026-02-24 | 13.2936 | 13.4500 | 13.2936 | 13.4500 | +0.373% | 1,100 | -8.580% |
| 2026-02-23 | 13.0300 | 13.4000 | 12.8900 | 13.4000 | +0.525% | 7,002 | -8.239% |
| 2026-02-20 | 13.3300 | 13.4600 | 13.3200 | 13.3300 | -1.259% | 3,800 | -7.757% |
| 2026-02-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.812% | 2,865 | -8.919% |
| 2026-02-12 | 14.2000 | 14.2000 | 13.8000 | 13.8906 | -2.179% | 4,451 | -11.480% |
| 2026-02-11 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 0.000% | 325 | -13.408% |
| 2026-02-10 | 13.9400 | 14.2000 | 13.9400 | 14.2000 | +2.527% | 315 | -13.408% |
| 2026-02-09 | 13.5700 | 13.8500 | 13.5700 | 13.8500 | +1.984% | 300 | -11.220% |
| 2026-02-05 | 13.8000 | 13.8002 | 13.5000 | 13.5806 | -2.996% | 7,500 | -9.459% |
| 2026-02-04 | 14.1200 | 14.1500 | 13.9100 | 14.0000 | +1.083% | 3,240 | -12.171% |
| 2026-02-03 | 14.6428 | 14.6900 | 13.8500 | 13.8500 | -5.590% | 8,004 | -11.220% |
| 2026-02-02 | 14.2500 | 14.6700 | 14.0000 | 14.6700 | +4.214% | 2,530 | -16.183% |
| 2026-01-30 | 14.4543 | 14.5600 | 14.0100 | 14.0768 | -1.621% | 19,953 | -12.651% |
| 2026-01-29 | 14.0900 | 14.3088 | 14.0900 | 14.3088 | -0.254% | 3,702 | -14.067% |
| 2026-01-28 | 13.3000 | 14.3452 | 13.3000 | 14.3452 | +6.815% | 16,625 | -14.285% |
| 2026-01-27 | 13.2500 | 13.4300 | 13.2500 | 13.4300 | +5.333% | 3,000 | -8.444% |
| 2026-01-26 | 13.0100 | 13.3575 | 12.7500 | 12.7500 | -1.499% | 3,605 | -3.561% |
| 2026-01-23 | 13.0700 | 13.1000 | 12.9440 | 12.9440 | +0.497% | 2,053 | -5.006% |
| 2026-01-22 | 12.5000 | 12.8800 | 12.5000 | 12.8800 | +7.963% | 3,400 | -4.534% |
| 2026-01-21 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +1.657% | 321 | +3.068% |
| 2026-01-16 | 11.7355 | 11.7355 | 11.7355 | 11.7355 | +2.048% | 185 | +4.776% |
| 2026-01-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 2,200 | +6.922% |
| 2026-01-06 | 11.7000 | 11.7275 | 11.7000 | 11.7000 | +1.474% | 1,800 | +5.094% |
| 2026-01-05 | 11.4000 | 11.5700 | 11.4000 | 11.5300 | +3.149% | 400 | +6.644% |
| 2025-12-31 | 11.2500 | 11.2500 | 11.1740 | 11.1780 | -2.891% | 1,600 | +10.002% |
| 2025-12-24 | 11.5108 | 11.5108 | 11.5108 | 11.5108 | -0.631% | 150 | +6.821% |
| 2025-12-23 | 11.5750 | 11.6539 | 11.4000 | 11.5839 | +1.618% | 8,200 | +6.147% |
| 2025-12-22 | 11.1100 | 11.3995 | 11.1100 | 11.3995 | +6.180% | 3,015 | +7.864% |
| 2025-12-19 | 10.8900 | 10.8900 | 10.7360 | 10.7360 | +0.149% | 1,500 | +14.531% |
| 2025-12-18 | 10.5500 | 10.7200 | 10.2500 | 10.7200 | +1.611% | 1,950 | +14.701% |
| 2025-12-17 | 10.7500 | 10.7500 | 10.5500 | 10.5500 | +2.827% | 1,750 | +16.550% |
| 2025-12-15 | 10.4900 | 10.4900 | 10.2600 | 10.2600 | +0.098% | 1,280 | +19.844% |
| 2025-12-12 | 10.7800 | 10.7800 | 10.2500 | 10.2500 | -2.514% | 2,650 | +19.961% |
| 2025-12-11 | 10.5000 | 10.5216 | 10.2825 | 10.5143 | +4.102% | 1,820 | +16.945% |
| 2025-12-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.878% | 1,010 | +21.743% |
| 2025-12-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.162% | 2,500 | +30.116% |
| 2025-12-08 | 9.4296 | 9.5040 | 9.2500 | 9.2500 | -4.145% | 2,037 | +32.930% |
| 2025-12-05 | 9.0600 | 9.7000 | 9.0600 | 9.6500 | +6.571% | 20,504 | +27.420% |
| 2025-12-04 | 9.0550 | 9.0550 | 9.0550 | 9.0550 | -10.347% | 300 | +35.792% |
| 2025-12-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +13.483% | 500 | +21.743% |
| 2025-11-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.125% | 2,600 | +38.157% |
| 2025-11-24 | 8.8010 | 8.8010 | 8.8010 | 8.8010 | +0.900% | 3,559 | +39.711% |
| 2025-11-20 | 8.7225 | 8.7225 | 8.7225 | 8.7225 | -2.214% | 120 | +40.969% |
| 2025-11-19 | 8.6392 | 8.9200 | 8.6392 | 8.9200 | -0.889% | 2,349 | +37.848% |
| 2025-11-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.192% | 100 | +36.622% |
| 2025-11-05 | 9.0100 | 9.0100 | 8.8940 | 8.8940 | -1.287% | 1,400 | +38.251% |
| 2025-11-04 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -5.753% | 100 | +36.471% |
| 2025-11-03 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +6.340% | 100 | +28.619% |
| 2025-10-30 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -0.111% | 150 | +36.774% |
| 2025-10-29 | 9.0724 | 9.0724 | 9.0000 | 9.0000 | +1.124% | 1,803 | +36.622% |
| 2025-10-22 | 9.0000 | 9.0328 | 8.9000 | 8.9000 | -2.412% | 7,222 | +38.157% |
| 2025-10-21 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +0.110% | 300 | +34.825% |
| 2025-10-20 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -4.206% | 200 | +34.973% |
| 2025-10-16 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +0.105% | 400 | +29.295% |
| 2025-10-09 | 9.6085 | 9.6085 | 9.4731 | 9.5000 | 0.000% | 1,500 | +29.432% |
| 2025-10-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.171% | 300 | +29.432% |
| 2025-09-29 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +1.954% | 1,008 | +30.948% |
| 2025-09-26 | 9.4559 | 9.4559 | 9.2100 | 9.2100 | -3.053% | 1,335 | +33.507% |
| 2025-09-25 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -1.042% | 1,600 | +29.432% |
| 2025-09-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 301 | +28.083% |
| 2025-09-23 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.740% | 200 | +28.083% |
| 2025-09-22 | 9.8100 | 9.8100 | 9.7700 | 9.7700 | +1.034% | 4,000 | +25.855% |
| 2025-09-17 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +2.872% | 500 | +27.156% |
| 2025-09-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 200 | +30.809% |
| 2025-09-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.213% | 500 | +30.809% |
| 2025-09-08 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -1.159% | 100 | +31.087% |
| 2025-08-22 | 9.4300 | 9.4900 | 9.4300 | 9.4900 | -0.680% | 6,300 | +29.568% |
| 2025-08-19 | 9.5550 | 9.5550 | 9.5550 | 9.5550 | -2.599% | 200 | +28.687% |
| 2025-08-12 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -1.802% | 1,100 | +25.341% |
| 2025-08-11 | 9.8792 | 9.9900 | 9.8720 | 9.9900 | +1.945% | 1,578 | +23.083% |
| 2025-08-08 | 9.8000 | 9.8000 | 9.7994 | 9.7994 | -0.006% | 500 | +25.477% |
| 2025-08-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.853% | 100 | +25.469% |
| 2025-08-01 | 9.2900 | 9.4500 | 9.2900 | 9.4364 | -0.669% | 9,250 | +30.304% |
| 2025-07-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.034% | 9,800 | +29.432% |
| 2025-07-22 | 10.0500 | 10.1100 | 10.0500 | 10.1100 | +3.692% | 375 | +21.622% |
| 2025-07-18 | 10.0500 | 10.0500 | 9.7500 | 9.7500 | -2.500% | 600 | +26.113% |
| 2025-07-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 600 | +22.960% |
| 2025-07-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.503% | 2,000 | +22.960% |
| 2025-07-15 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.234% | 500 | +23.578% |
| 2025-07-14 | 10.0845 | 10.2825 | 10.0845 | 10.2825 | +0.415% | 1,500 | +19.582% |
| 2025-07-10 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -0.134% | 500 | +20.078% |
| 2025-07-09 | 9.7000 | 10.2537 | 9.7000 | 10.2537 | +4.630% | 9,610 | +19.918% |
| 2025-07-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.083% | 200 | +25.469% |
| 2025-06-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.826% | 700 | +28.083% |
| 2025-06-26 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +5.792% | 1,457 | +27.025% |
| 2025-06-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.507% | 300 | +34.383% |
| 2025-06-18 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -0.748% | 500 | +32.357% |
| 2025-06-13 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +3.654% | 390 | +31.368% |
| 2025-06-12 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +0.121% | 100 | +36.168% |
| 2025-06-11 | 9.0000 | 9.0191 | 8.9858 | 9.0191 | +0.212% | 845 | +36.333% |
| 2025-06-09 | 9.0342 | 9.0342 | 9.0000 | 9.0000 | -1.207% | 1,000 | +36.622% |
| 2025-06-06 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +0.663% | 500 | +34.973% |
| 2025-06-03 | 8.9893 | 9.0500 | 8.9601 | 9.0500 | +2.376% | 790 | +35.867% |
| 2025-05-27 | 8.9500 | 8.9500 | 8.8400 | 8.8400 | -0.674% | 500 | +39.095% |
| 2025-05-21 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.129% | 1,040 | +38.157% |
| 2025-05-20 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +1.529% | 100 | +42.480% |
| 2025-05-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +11.989% | 700 | +44.659% |
| 2025-05-08 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 0.000% | 165 | +62.003% |
| 2025-05-06 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +1.606% | 100 | +62.003% |
| 2025-05-02 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +5.807% | 1,400 | +64.605% |
| 2025-04-15 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +4.593% | 200 | +74.164% |
| 2025-04-09 | 6.4900 | 7.5100 | 6.4900 | 6.7500 | -1.460% | 470 | +82.163% |
| 2025-04-08 | 6.8800 | 6.8800 | 6.7500 | 6.8500 | -2.143% | 600 | +79.504% |
| 2025-04-04 | 7.1800 | 7.1800 | 7.0000 | 7.0000 | -5.020% | 435 | +75.657% |
| 2025-04-03 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -0.405% | 3,900 | +66.839% |
| 2025-04-02 | 7.4030 | 7.4030 | 7.4000 | 7.4000 | +2.069% | 510 | +66.162% |
| 2025-04-01 | 7.4600 | 7.4600 | 7.2500 | 7.2500 | -5.599% | 7,000 | +69.600% |
| 2025-03-27 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -1.254% | 300 | +60.104% |
| 2025-03-26 | 7.7723 | 7.7900 | 7.6900 | 7.7775 | -5.727% | 6,600 | +58.097% |
| 2025-03-25 | 8.2500 | 8.2500 | 8.0000 | 8.2500 | +7.447% | 910 | +49.042% |
| 2025-03-21 | 7.6700 | 8.2500 | 7.6700 | 7.6782 | +2.376% | 15,200 | +60.142% |
| 2025-03-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.597% | 200 | +63.947% |
| 2025-03-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.465% | 290 | +59.688% |
| 2025-02-24 | 8.5700 | 8.6000 | 8.5700 | 8.6000 | +0.701% | 1,650 | +42.977% |
| 2025-02-20 | 8.5401 | 8.5401 | 8.5401 | 8.5401 | +6.751% | 118 | +43.980% |
| 2025-01-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 900 | +53.700% |
| 2025-01-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.744% | 606 | +53.700% |
| 2024-12-31 | 7.7500 | 7.8005 | 7.6355 | 7.6377 | -1.449% | 8,053 | +60.991% |
| 2024-12-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 120 | +58.658% |
| 2024-12-24 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.307% | 525 | +58.658% |
| 2024-12-20 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -4.969% | 350 | +60.732% |
| 2024-12-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.200% | 600 | +52.745% |
| 2024-12-17 | 8.3889 | 8.4029 | 8.3889 | 8.4029 | -1.142% | 1,156 | +46.330% |
| 2024-12-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.409% | 500 | +44.659% |
| 2024-12-12 | 8.7490 | 8.8000 | 8.7490 | 8.8000 | +10.000% | 2,010 | +39.727% |
| 2024-12-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 500 | +53.700% |
| 2024-12-09 | 8.5000 | 8.5600 | 8.5000 | 8.5000 | 0.000% | 2,177 | +44.659% |
| 2024-12-06 | 8.5000 | 9.0000 | 8.5000 | 8.5000 | +4.551% | 4,850 | +44.659% |
| 2024-12-05 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +9.865% | 600 | +51.242% |
| 2024-12-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 1,351 | +66.162% |
| 2024-11-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.093% | 200 | +66.162% |
| 2024-11-15 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -2.400% | 1,000 | +67.978% |
| 2024-11-13 | 7.3106 | 7.5000 | 7.3106 | 7.5000 | 0.000% | 10,000 | +63.947% |
| 2024-11-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 20,000 | +63.947% |
| 2024-11-08 | 7.8000 | 7.8000 | 7.5353 | 7.5500 | +1.342% | 16,400 | +62.861% |
| 2024-11-01 | 7.3044 | 7.4500 | 7.3044 | 7.4500 | +0.616% | 3,000 | +65.047% |
| 2024-10-28 | 7.4044 | 7.4044 | 7.4044 | 7.4044 | -0.536% | 150 | +66.063% |
| 2024-10-15 | 7.4500 | 7.4500 | 7.4443 | 7.4443 | +2.117% | 500 | +65.173% |
| 2024-07-31 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 0.000% | 100 | +68.669% |
| 2024-07-25 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -3.830% | 100 | +68.669% |
| 2024-07-18 | 7.5803 | 7.5803 | 7.5803 | 7.5803 | +6.765% | 100 | +62.210% |
| 2024-06-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 1,500 | +73.183% |
| 2024-06-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.351% | 3,100 | +68.438% |
| 2024-05-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 967 | +66.162% |
| 2024-05-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.370% | 1,000 | +66.162% |
| 2024-05-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 500 | +68.438% |
| 2024-05-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.013% | 600 | +68.438% |
| 2024-05-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.055% | 155 | +65.047% |
| 2024-04-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 469 | +68.438% |
| 2024-04-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 100 | +75.657% |
| 2024-04-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 620 | +75.657% |
| 2024-04-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.235% | 800 | +75.657% |
| 2024-04-10 | 7.1750 | 7.1750 | 7.1600 | 7.1600 | -1.900% | 631 | +71.732% |
| 2024-04-08 | 7.2987 | 7.2987 | 7.2987 | 7.2987 | -2.031% | 227 | +68.468% |
| 2024-04-04 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +3.698% | 321 | +65.047% |
| 2024-03-20 | 7.1843 | 7.1843 | 7.1843 | 7.1843 | -2.215% | 127 | +71.151% |
| 2024-03-12 | 7.4137 | 7.5200 | 7.3100 | 7.3470 | -0.041% | 990 | +67.361% |
| 2024-03-11 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.000% | 2,900 | +67.293% |
| 2024-03-04 | 6.7942 | 7.0051 | 6.7942 | 7.0000 | +3.704% | 9,061 | +75.657% |
| 2024-02-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.846% | 4,500 | +82.163% |
| 2024-02-21 | 6.3500 | 6.5000 | 6.3500 | 6.5000 | +2.377% | 532 | +89.169% |
| 2024-02-14 | 6.3491 | 6.3491 | 6.3491 | 6.3491 | -8.250% | 245 | +93.665% |
| 2024-02-01 | 7.0000 | 7.0000 | 6.9135 | 6.9200 | -1.425% | 2,328 | +77.688% |
| 2024-01-31 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +16.033% | 562 | +75.157% |
| 2024-01-17 | 6.0444 | 6.0500 | 6.0444 | 6.0500 | +0.194% | 1,030 | +103.240% |
| 2024-01-16 | 6.0383 | 6.0383 | 6.0383 | 6.0383 | -6.822% | 102 | +103.633% |
| 2024-01-08 | 6.4213 | 6.4804 | 6.4213 | 6.4804 | -1.845% | 627 | +89.741% |
| 2023-12-27 | 6.6022 | 6.6022 | 6.6022 | 6.6022 | +17.770% | 264 | +86.241% |
| 2023-12-04 | 5.6486 | 5.6486 | 5.6043 | 5.6060 | -4.577% | 1,461 | +119.336% |
| 2023-12-01 | 5.8749 | 5.8749 | 5.8749 | 5.8749 | -1.096% | 1,000 | +109.297% |
| 2023-11-30 | 5.7465 | 5.9400 | 5.7465 | 5.9400 | +5.075% | 400 | +107.003% |
| 2023-11-27 | 5.6531 | 5.6531 | 5.6531 | 5.6531 | +1.933% | 500 | +117.509% |
| 2023-11-22 | 5.6000 | 5.6000 | 5.5459 | 5.5459 | +0.307% | 500 | +121.713% |
| 2023-11-07 | 5.5289 | 5.5289 | 5.5289 | 5.5289 | +6.325% | 164 | +122.395% |
| 2023-10-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.193% | 200 | +136.462% |
| 2023-10-12 | 5.5433 | 5.5433 | 5.5433 | 5.5433 | +2.921% | 1,000 | +121.817% |
| 2023-10-11 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | -0.134% | 133 | +128.296% |
| 2023-10-10 | 5.3932 | 5.3932 | 5.3932 | 5.3932 | +0.035% | 140 | +127.991% |
| 2023-10-06 | 5.3913 | 5.3913 | 5.3913 | 5.3913 | -2.684% | 1,000 | +128.071% |
| 2023-10-05 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -4.494% | 100 | +121.949% |
| 2023-09-25 | 5.8007 | 5.8007 | 5.8007 | 5.8007 | +5.659% | 100 | +111.974% |
| 2023-09-22 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -8.500% | 199 | +123.971% |
| 2023-09-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.523% | 115 | +104.933% |
| 2023-09-14 | 5.5288 | 5.5288 | 5.5288 | 5.5288 | -3.469% | 204 | +122.399% |
| 2023-09-13 | 5.4500 | 5.7275 | 5.4500 | 5.7275 | -2.094% | 1,272 | +114.684% |
| 2023-09-12 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +13.515% | 150 | +110.188% |
| 2023-09-01 | 5.1535 | 5.1535 | 5.1535 | 5.1535 | -2.396% | 101 | +138.595% |
| 2023-08-30 | 5.0713 | 5.2800 | 5.0713 | 5.2800 | +5.600% | 442 | +132.879% |
| 2023-08-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.220% | 102 | +145.920% |
| 2023-08-25 | 4.8914 | 4.8914 | 4.8914 | 4.8914 | -3.141% | 120 | +151.380% |
| 2023-08-21 | 4.9482 | 5.0500 | 4.9482 | 5.0500 | -1.688% | 527 | +143.485% |
| 2023-08-14 | 5.1367 | 5.1367 | 5.1367 | 5.1367 | -1.217% | 210 | +139.375% |
| 2023-08-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.622% | 283 | +136.462% |
| 2023-08-04 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +7.879% | 122 | +130.262% |
| 2023-08-02 | 5.2421 | 5.2571 | 4.9500 | 4.9500 | +3.340% | 482 | +148.404% |
| 2023-07-28 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +1.055% | 120 | +156.701% |
| 2023-07-24 | 4.9000 | 4.9000 | 4.7400 | 4.7400 | -3.265% | 207 | +159.409% |
| 2023-06-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +0.927% | 100 | +150.939% |
| 2023-04-25 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | +13.141% | 153 | +153.265% |
| 2023-03-27 | 4.2984 | 4.2984 | 4.2911 | 4.2911 | -0.191% | 422 | +186.547% |
| 2023-01-20 | 4.2993 | 4.2993 | 4.2993 | 4.2993 | -6.537% | 112 | +186.000% |
| 2022-10-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.898% | 1,022 | +167.304% |
| 2022-10-12 | 4.5215 | 4.5215 | 4.5143 | 4.5143 | -19.203% | 561 | +172.379% |
| 2022-09-15 | 5.5872 | 5.5872 | 5.5872 | 5.5872 | -9.121% | 200 | +120.074% |
| 2022-08-18 | 6.1500 | 6.1500 | 6.1480 | 6.1480 | +6.000% | 5,000 | +100.001% |
| 2022-05-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.203% | 5,600 | +112.000% |
| 2022-05-18 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -3.932% | 4,400 | +118.790% |
| 2022-05-17 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | 0.000% | 6,100 | +110.188% |