VLVOF
VOLVO CAR AB SH AK
stockOTC
EODOct 2, 2026
1.46USD-6.410%(-0.10)600
VLVOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | -6.410% | 600 | 0.000% |
| 2026-09-30 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | +0.645% | 324 | -6.410% |
| 2026-09-29 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -4.908% | 300 | -5.806% |
| 2026-09-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 200 | -10.429% |
| 2026-09-25 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.955% | 100 | -10.429% |
| 2026-09-24 | 1.6100 | 1.6625 | 1.6000 | 1.6625 | +1.064% | 23,480 | -12.180% |
| 2026-09-23 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | -5.187% | 100 | -11.246% |
| 2026-09-22 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | -0.287% | 100 | -15.850% |
| 2026-09-21 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +0.288% | 2,550 | -16.092% |
| 2026-09-18 | 1.7799 | 1.7799 | 1.7350 | 1.7350 | -7.590% | 501 | -15.850% |
| 2026-09-17 | 1.8550 | 1.8775 | 1.8550 | 1.8775 | -0.133% | 1,048 | -22.237% |
| 2026-09-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -2.083% | 130 | -22.340% |
| 2026-09-15 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | +0.524% | 1,300 | -23.958% |
| 2026-09-14 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.922% | 102 | -23.560% |
| 2026-09-11 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | +3.010% | 100 | -25.794% |
| 2026-09-10 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.551% | 100 | -23.560% |
| 2026-09-09 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 100 | -25.510% |
| 2026-09-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 999 | -25.128% |
| 2026-09-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -0.508% | 130 | -25.510% |
| 2026-09-02 | 1.9899 | 1.9899 | 1.9700 | 1.9700 | -1.990% | 300 | -25.888% |
| 2026-08-26 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -2.427% | 100 | -27.363% |
| 2026-08-25 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +2.488% | 1,050 | -29.126% |
| 2026-08-18 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.644% | 10,000 | -27.363% |
| 2026-08-13 | 2.0600 | 2.0600 | 2.0436 | 2.0436 | -0.555% | 300 | -28.557% |
| 2026-08-10 | 2.0500 | 2.0550 | 2.0500 | 2.0550 | +6.202% | 5,000 | -28.954% |
| 2026-07-23 | 1.9699 | 1.9699 | 1.9350 | 1.9350 | -2.764% | 200 | -24.548% |
| 2026-07-20 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | -0.500% | 200 | -26.633% |
| 2026-07-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.407% | 1,000 | -27.000% |
| 2026-07-13 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 0.000% | 2,000 | -32.407% |
| 2026-07-02 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +10.204% | 5,000 | -32.407% |
| 2026-06-30 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | +2.618% | 12,000 | -25.510% |
| 2026-06-26 | 1.9000 | 1.9100 | 1.8700 | 1.9100 | -8.612% | 4,900 | -23.560% |
| 2026-06-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -1.878% | 4,016 | -30.144% |
| 2026-06-11 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -7.892% | 390 | -31.455% |
| 2026-06-09 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | -1.596% | 5,000 | -36.865% |
| 2026-06-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -5.622% | 2,000 | -37.872% |
| 2026-06-04 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +3.320% | 200 | -41.365% |
| 2026-06-01 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -5.490% | 100 | -39.419% |
| 2026-05-26 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +4.082% | 100 | -42.745% |
| 2026-05-20 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.660% | 100 | -40.408% |
| 2026-03-13 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 11,000 | -39.419% |
| 2026-03-10 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.413% | 890 | -39.419% |
| 2026-03-05 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -12.950% | 200 | -39.669% |
| 2026-02-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 200 | -47.482% |
| 2026-02-17 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.138% | 5,223 | -47.482% |
| 2026-02-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.837% | 1,160 | -49.655% |
| 2026-02-12 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -15.695% | 1,940 | -48.227% |
| 2026-01-29 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | +5.854% | 1,000 | -56.353% |
| 2025-12-31 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | -2.619% | 590 | -53.797% |
| 2025-12-26 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | -8.976% | 312 | -55.008% |
| 2025-12-04 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | +4.853% | 300 | -59.046% |
| 2025-12-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.644% | 275 | -57.059% |
| 2025-11-28 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | -2.478% | 200 | -56.353% |
| 2025-11-18 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +4.570% | 200 | -57.434% |
| 2025-11-17 | 3.3950 | 3.3950 | 3.2801 | 3.2801 | -5.609% | 26,499 | -55.489% |
| 2025-11-14 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | -6.081% | 162 | -57.986% |
| 2025-11-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 400 | -60.541% |
| 2025-11-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.017% | 500 | -60.541% |
| 2025-10-28 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +4.805% | 1,800 | -58.166% |
| 2025-10-23 | 2.9900 | 3.3300 | 2.9900 | 3.3300 | +39.040% | 4,280 | -56.156% |
| 2025-10-21 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | +2.790% | 230 | -39.040% |
| 2025-10-20 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | +5.909% | 280 | -37.339% |
| 2025-10-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.084% | 500 | -33.636% |
| 2025-10-03 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +1.794% | 150 | -35.683% |
| 2025-10-02 | 2.1901 | 2.2300 | 2.1901 | 2.2300 | +11.500% | 1,500 | -34.529% |
| 2025-09-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.627% | 1,750 | -27.000% |
| 2025-09-05 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -11.872% | 350 | -24.352% |
| 2025-07-23 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +15.873% | 2,200 | -33.333% |
| 2025-07-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.077% | 200 | -22.751% |
| 2025-07-14 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 180 | -25.128% |
| 2025-07-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.175% | 100 | -25.128% |
| 2025-07-08 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +3.846% | 100 | -22.751% |
| 2025-07-07 | 1.8563 | 1.8563 | 1.8200 | 1.8200 | +4.000% | 2,950 | -19.780% |
| 2025-06-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.062% | 577 | -16.571% |
| 2025-06-23 | 1.7200 | 1.7200 | 1.6700 | 1.6980 | +0.177% | 23,456 | -14.016% |
| 2025-06-20 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | -2.971% | 100 | -13.864% |
| 2025-06-17 | 1.8000 | 1.8000 | 1.7469 | 1.7469 | -5.573% | 1,564 | -16.423% |
| 2025-06-09 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.114% | 565 | -21.081% |
| 2025-06-03 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -5.376% | 25,000 | -17.045% |
| 2025-05-30 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -1.883% | 1,000 | -21.505% |
| 2025-05-29 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | +0.835% | 1,930 | -22.984% |
| 2025-05-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.093% | 5,000 | -22.340% |
| 2025-05-22 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -4.433% | 20,000 | -24.742% |
| 2025-05-14 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | +2.010% | 200 | -28.079% |
| 2025-05-12 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | +11.798% | 200 | -26.633% |
| 2025-05-05 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 0.000% | 51,000 | -17.978% |
| 2025-05-02 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.136% | 7,000 | -17.978% |
| 2025-05-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +4.762% | 5,500 | -17.045% |
| 2025-04-29 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | -8.197% | 71,400 | -13.095% |
| 2025-04-22 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +8.929% | 6,014 | -20.219% |
| 2025-04-11 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.000% | 1,000 | -13.095% |
| 2025-04-09 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.171% | 100 | -13.095% |
| 2025-04-07 | 1.6999 | 1.6999 | 1.6999 | 1.6999 | -2.863% | 100 | -14.113% |
| 2025-04-04 | 1.8099 | 1.8099 | 1.7500 | 1.7500 | -6.417% | 250 | -16.571% |
| 2025-04-03 | 1.8950 | 1.8950 | 1.8700 | 1.8700 | -0.532% | 1,150 | -21.925% |
| 2025-04-01 | 1.9099 | 1.9099 | 1.8600 | 1.8800 | -3.590% | 13,150 | -22.340% |
| 2025-03-27 | 1.9900 | 1.9900 | 1.9165 | 1.9500 | -9.726% | 17,717 | -25.128% |
| 2025-03-14 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | -13.249% | 295 | -32.411% |
| 2025-03-11 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | +4.184% | 350 | -41.365% |
| 2025-03-10 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +13.810% | 5,000 | -38.912% |
| 2025-02-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -8.696% | 179 | -30.476% |
| 2025-02-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 4,400 | -36.522% |
| 2025-02-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 7,000 | -27.000% |
| 2025-02-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 100 | -25.128% |
| 2025-02-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +0.521% | 500 | -24.352% |
| 2025-02-07 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | -1.538% | 250 | -23.958% |
| 2025-02-06 | 1.9899 | 1.9899 | 1.9200 | 1.9500 | -6.699% | 12,150 | -25.128% |
| 2025-02-03 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | -10.684% | 205 | -30.144% |
| 2025-01-28 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | +10.377% | 7,295 | -37.607% |
| 2025-01-21 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +4.950% | 500 | -31.132% |
| 2025-01-16 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | -8.182% | 20,000 | -27.723% |
| 2025-01-15 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +4.265% | 14,500 | -33.636% |
| 2025-01-14 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +2.927% | 4,500 | -30.806% |
| 2025-01-13 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | -8.889% | 12,000 | -28.780% |
| 2025-01-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +6.635% | 2,001 | -35.111% |
| 2025-01-03 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -2.971% | 200 | -30.806% |
| 2024-12-30 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | +0.212% | 2,700 | -32.861% |
| 2024-12-23 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 100 | -32.719% |
| 2024-12-20 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -2.252% | 4,000 | -32.719% |
| 2024-12-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 100 | -34.234% |
| 2024-12-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -4.721% | 3,030 | -34.234% |
| 2024-12-13 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | +4.955% | 25,000 | -37.339% |
| 2024-12-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.893% | 3,040 | -34.234% |
| 2024-12-06 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -1.538% | 3,000 | -34.821% |
| 2024-12-05 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | +4.598% | 2,745 | -35.824% |
| 2024-12-04 | 2.2300 | 2.2400 | 2.1750 | 2.1750 | -3.135% | 3,000 | -32.874% |
| 2024-11-25 | 2.2454 | 2.2454 | 2.2454 | 2.2454 | +4.437% | 2,422 | -34.978% |
| 2024-11-18 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -3.153% | 5,000 | -32.093% |
| 2024-11-14 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.835% | 20,025 | -34.234% |
| 2024-11-04 | 2.1401 | 2.1800 | 2.1401 | 2.1800 | -3.965% | 1,675 | -33.028% |
| 2024-10-29 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 0.000% | 150 | -35.683% |
| 2024-10-22 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +2.022% | 10,052 | -35.683% |
| 2024-10-15 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | -1.982% | 200 | -34.382% |
| 2024-10-14 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -8.835% | 160 | -35.683% |
| 2024-10-02 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -11.071% | 10,000 | -41.365% |
| 2024-09-27 | 2.8675 | 2.8675 | 2.8000 | 2.8000 | +2.941% | 40,270 | -47.857% |
| 2024-09-26 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +5.324% | 380 | -46.324% |
| 2024-09-25 | 2.5900 | 2.5900 | 2.5825 | 2.5825 | +4.555% | 11,980 | -43.466% |
| 2024-09-23 | 2.4150 | 2.4700 | 2.4150 | 2.4700 | 0.000% | 2,000 | -40.891% |
| 2024-09-13 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +7.391% | 20,000 | -40.891% |
| 2024-09-10 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | -6.122% | 15,050 | -36.522% |
| 2024-09-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -6.489% | 3,070 | -40.408% |
| 2024-09-05 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | +0.769% | 13,125 | -44.275% |
| 2024-09-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.412% | 3,070 | -43.846% |
| 2024-09-03 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.849% | 100 | -46.324% |
| 2024-08-29 | 2.9060 | 2.9200 | 2.9060 | 2.9200 | +0.344% | 10,000 | -50.000% |
| 2024-08-26 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 0.000% | 3,000 | -49.828% |
| 2024-08-23 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +6.985% | 2,300 | -49.828% |
| 2024-08-13 | 2.6600 | 2.7200 | 2.6600 | 2.7200 | +3.422% | 25,424 | -46.324% |
| 2024-08-09 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | +2.734% | 56,200 | -44.487% |
| 2024-08-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -3.396% | 1,000 | -42.969% |
| 2024-08-02 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -9.556% | 100 | -44.906% |
| 2024-07-31 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +2.807% | 5,000 | -50.171% |
| 2024-07-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.061% | 5,300 | -48.772% |
| 2024-07-24 | 2.9400 | 2.9400 | 2.9200 | 2.9400 | -1.010% | 9,033 | -50.340% |
| 2024-07-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -10.542% | 5,000 | -50.842% |
| 2024-07-18 | 3.3020 | 3.3200 | 3.3020 | 3.3200 | +8.852% | 10,200 | -56.024% |
| 2024-07-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.329% | 5,054 | -52.131% |
| 2024-07-11 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +2.357% | 5,000 | -51.974% |
| 2024-07-10 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.656% | 5,000 | -50.842% |
| 2024-07-09 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +0.332% | 3,000 | -51.656% |
| 2024-07-08 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -5.047% | 3,000 | -51.495% |
| 2024-06-24 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.934% | 5,000 | -53.943% |
| 2024-06-20 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | -2.866% | 6,000 | -52.131% |
| 2024-06-18 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 0.000% | 5,000 | -53.503% |
| 2024-06-14 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +1.618% | 1,500 | -53.503% |
| 2024-06-13 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | -13.445% | 7,325 | -52.751% |
| 2024-06-11 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +8.182% | 700 | -59.104% |
| 2024-05-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.852% | 5,019 | -55.758% |
| 2024-05-30 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | +2.532% | 10,000 | -54.938% |
| 2024-05-28 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +3.268% | 100 | -53.797% |
| 2024-05-23 | 3.0100 | 3.0600 | 3.0000 | 3.0600 | +3.905% | 5,801 | -52.288% |
| 2024-05-22 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | -2.805% | 700 | -50.424% |
| 2024-05-21 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -2.100% | 1,500 | -51.815% |
| 2024-05-20 | 3.0540 | 3.1110 | 3.0540 | 3.0950 | -1.746% | 16,200 | -52.827% |
| 2024-05-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -0.943% | 10,500 | -53.651% |
| 2024-05-03 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +0.633% | 1,500 | -54.088% |
| 2024-04-29 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 0.000% | 530 | -53.797% |
| 2024-04-26 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -2.167% | 2,000 | -53.797% |
| 2024-04-25 | 3.0614 | 3.2500 | 3.0614 | 3.2300 | -23.964% | 9,850 | -54.799% |
| 2024-04-09 | 4.3400 | 4.3400 | 4.2480 | 4.2480 | +4.889% | 801 | -65.631% |
| 2024-04-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +13.128% | 1,000 | -63.951% |
| 2024-04-03 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -5.889% | 9,500 | -59.218% |
| 2024-04-01 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | -2.462% | 640 | -61.619% |
| 2024-03-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 100 | -62.564% |
| 2024-03-22 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +7.558% | 225 | -60.541% |
| 2024-03-18 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | -1.714% | 2,500 | -57.558% |
| 2024-03-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.639% | 300 | -58.286% |
| 2024-03-06 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +3.647% | 8,000 | -57.185% |
| 2024-03-05 | 3.4100 | 3.4100 | 3.2900 | 3.2900 | -4.638% | 10,600 | -55.623% |
| 2024-02-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 5,000 | -57.681% |
| 2024-02-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.409% | 6,000 | -57.059% |
| 2024-02-23 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +0.285% | 250 | -58.523% |
| 2024-02-20 | 3.6300 | 3.6300 | 3.5100 | 3.5100 | -3.039% | 200 | -58.405% |
| 2024-02-13 | 3.6450 | 3.6500 | 3.6200 | 3.6200 | +0.836% | 2,408 | -59.669% |
| 2024-02-12 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | +2.498% | 13,060 | -59.331% |
| 2024-02-08 | 3.5025 | 3.5025 | 3.5025 | 3.5025 | +3.319% | 3,030 | -58.315% |
| 2024-02-07 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | +3.670% | 3,179 | -56.932% |
| 2024-02-05 | 3.4100 | 3.4100 | 3.2700 | 3.2700 | -5.355% | 16,248 | -55.352% |
| 2024-02-02 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | +3.754% | 710 | -57.742% |
| 2024-02-01 | 3.3800 | 3.3800 | 3.3300 | 3.3300 | +25.660% | 619 | -56.156% |
| 2024-01-31 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +2.317% | 276 | -44.906% |
| 2024-01-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.600% | 1,000 | -43.629% |
| 2024-01-19 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | -5.303% | 1,200 | -41.600% |
| 2024-01-18 | 2.6100 | 2.6500 | 2.6100 | 2.6400 | +10.000% | 8,000 | -44.697% |
| 2024-01-17 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -7.013% | 3,600 | -39.167% |
| 2024-01-16 | 2.5800 | 2.5810 | 2.5800 | 2.5810 | -7.491% | 2,004 | -43.433% |
| 2024-01-12 | 2.8000 | 2.8000 | 2.7600 | 2.7900 | -6.218% | 2,470 | -47.670% |
| 2024-01-09 | 3.0300 | 3.0300 | 2.9750 | 2.9750 | -4.341% | 2,448 | -50.924% |
| 2024-01-08 | 3.0700 | 3.1100 | 3.0700 | 3.1100 | +1.967% | 1,350 | -53.055% |
| 2024-01-05 | 3.1200 | 3.1200 | 3.0250 | 3.0500 | -0.942% | 4,610 | -52.131% |
| 2024-01-04 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | -4.675% | 3,060 | -52.582% |
| 2023-12-29 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | -0.124% | 2,250 | -54.799% |
| 2023-12-28 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | -4.036% | 1,000 | -54.855% |
| 2023-12-27 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +5.908% | 890 | -56.677% |
| 2023-12-26 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | -3.576% | 528 | -54.117% |
| 2023-12-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.917% | 1,000 | -55.758% |
| 2023-12-15 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | -0.909% | 1,200 | -55.352% |
| 2023-12-14 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | +3.125% | 2,515 | -55.758% |
| 2023-12-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.312% | 4,500 | -54.375% |
| 2023-12-11 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | -2.580% | 2,599 | -54.517% |
| 2023-12-06 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | +2.969% | 102 | -55.690% |
| 2023-11-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1,500 | -54.375% |
| 2023-11-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 1,000 | -57.059% |
| 2023-11-21 | 3.3800 | 3.3800 | 3.3050 | 3.3500 | -6.162% | 4,360 | -56.418% |
| 2023-11-20 | 3.5400 | 3.5700 | 3.5000 | 3.5700 | -7.273% | 8,116 | -59.104% |
| 2023-11-17 | 3.4700 | 3.8500 | 3.4700 | 3.8500 | -2.532% | 530 | -62.078% |
| 2023-11-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +4.636% | 4,175 | -63.038% |
| 2023-11-14 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | +7.473% | 515 | -61.325% |
| 2023-11-10 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | -2.970% | 2,000 | -58.434% |
| 2023-11-07 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -4.737% | 100 | -59.669% |
| 2023-11-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 375 | -61.579% |
| 2023-11-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.883% | 2,050 | -61.579% |
| 2023-10-31 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +1.159% | 1,670 | -58.166% |
| 2023-10-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.709% | 400 | -57.681% |
| 2023-10-27 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -7.266% | 1,527 | -58.405% |
| 2023-10-25 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | -5.138% | 100 | -61.427% |
| 2023-10-24 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.993% | 1,025 | -63.409% |
| 2023-10-11 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +3.866% | 1,000 | -63.772% |
| 2023-10-09 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +0.258% | 642 | -62.371% |
| 2023-10-04 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +0.389% | 100 | -62.274% |
| 2023-09-25 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | +2.800% | 530 | -62.127% |
| 2023-09-13 | 3.6750 | 3.7500 | 3.6750 | 3.7500 | -3.846% | 1,500 | -61.067% |
| 2023-08-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -0.256% | 1,000 | -62.564% |
| 2023-08-29 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -2.250% | 2,000 | -62.660% |
| 2023-08-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.249% | 510 | -63.500% |
| 2023-08-21 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -14.499% | 3,000 | -63.591% |
| 2023-08-09 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +1.957% | 1,000 | -68.870% |
| 2023-08-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.361% | 1,000 | -68.261% |
| 2023-08-04 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -0.210% | 343 | -69.328% |
| 2023-08-01 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +4.835% | 102 | -69.392% |
| 2023-07-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +16.816% | 4,000 | -67.912% |
| 2023-06-09 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | -5.231% | 200 | -62.516% |
| 2023-06-07 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +10.838% | 10,972 | -64.477% |
| 2023-06-02 | 3.7116 | 3.7116 | 3.7081 | 3.7081 | +9.380% | 1,200 | -60.627% |
| 2023-05-30 | 3.4700 | 3.4700 | 3.3901 | 3.3901 | -2.583% | 3,495 | -56.933% |
| 2023-05-26 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -8.421% | 500 | -58.046% |
| 2023-05-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.608% | 1,100 | -61.579% |
| 2023-05-12 | 3.6031 | 3.6031 | 3.5982 | 3.5982 | -3.013% | 700 | -59.424% |
| 2023-05-05 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -4.869% | 200 | -60.647% |
| 2023-05-03 | 3.8999 | 3.8999 | 3.8999 | 3.8999 | -2.013% | 100 | -62.563% |
| 2023-05-02 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -3.045% | 1,385 | -63.317% |
| 2023-04-28 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | +6.182% | 4,583 | -64.434% |
| 2023-04-27 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | -3.350% | 1,984 | -62.235% |
| 2023-04-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1,500 | -63.500% |
| 2023-03-24 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -8.115% | 2,079 | -62.078% |
| 2023-03-17 | 4.3400 | 4.3400 | 4.1900 | 4.1900 | -3.678% | 1,990 | -65.155% |
| 2023-03-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.806% | 300 | -66.437% |
| 2023-03-10 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -6.441% | 276 | -67.043% |
| 2023-02-28 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | +0.106% | 5,219 | -69.166% |
| 2023-02-10 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -5.400% | 1,000 | -69.133% |
| 2023-02-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.990% | 299 | -70.800% |
| 2023-01-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.992% | 235 | -71.089% |
| 2023-01-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -17.770% | 3,579 | -69.068% |
| 2022-03-10 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -16.327% | 210 | -74.564% |
| 2022-03-01 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -28.542% | 300 | -78.717% |
| 2022-01-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.192% | 730 | -84.792% |
| 2022-01-14 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 1,000 | -85.429% |