VVVNF
VIVENDI SE
stockOTC
EODOct 2, 2026
1.58USD-1.250%(-0.02)26,000
VVVNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.250% | 26,000 | 0.000% |
| 2026-10-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -0.621% | 300 | -1.250% |
| 2026-09-30 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -1.829% | 37,964 | -1.863% |
| 2026-09-28 | 1.7050 | 1.7050 | 1.6400 | 1.6400 | +4.459% | 13,000 | -3.659% |
| 2026-09-24 | 1.6900 | 1.6900 | 1.5700 | 1.5700 | -5.598% | 30,000 | +0.637% |
| 2026-09-23 | 1.6900 | 1.6900 | 1.6631 | 1.6631 | -3.867% | 13,972 | -4.997% |
| 2026-09-22 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.000% | 5,002 | -8.671% |
| 2026-09-21 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | +1.170% | 12,002 | -8.671% |
| 2026-09-18 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -3.390% | 17,583 | -7.602% |
| 2026-09-17 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -5.524% | 4,016 | -10.734% |
| 2026-09-16 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | +6.449% | 61,296 | -15.666% |
| 2026-09-15 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -1.676% | 6,300 | -10.227% |
| 2026-09-14 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | +1.705% | 38,500 | -11.732% |
| 2026-09-11 | 1.7300 | 1.8600 | 1.7300 | 1.7600 | +4.142% | 12,021 | -10.227% |
| 2026-09-10 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.744% | 11,245 | -6.509% |
| 2026-09-09 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | -6.522% | 6,300 | -8.140% |
| 2026-09-08 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.541% | 2,125 | -14.130% |
| 2026-09-03 | 1.9050 | 1.9050 | 1.8500 | 1.8500 | +2.778% | 13,505 | -14.595% |
| 2026-09-02 | 1.8200 | 1.8400 | 1.8000 | 1.8000 | -2.174% | 10,856 | -12.222% |
| 2026-09-01 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | -1.604% | 24,100 | -14.130% |
| 2026-08-31 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.532% | 1,200 | -15.508% |
| 2026-08-28 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.529% | 500 | -15.957% |
| 2026-08-27 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +0.265% | 3,000 | -16.402% |
| 2026-08-25 | 1.9500 | 1.9500 | 1.8850 | 1.8850 | -10.451% | 21,702 | -16.180% |
| 2026-08-20 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | +7.398% | 330 | -24.941% |
| 2026-08-12 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -0.568% | 2,000 | -19.388% |
| 2026-08-07 | 1.9712 | 1.9712 | 1.9712 | 1.9712 | -8.952% | 1,198 | -19.846% |
| 2026-08-06 | 1.9500 | 2.1650 | 1.9500 | 2.1650 | +8.510% | 1,100 | -27.021% |
| 2026-08-05 | 1.9400 | 1.9952 | 1.9000 | 1.9952 | +0.895% | 3,150 | -20.810% |
| 2026-08-04 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | +3.022% | 1,100 | -20.101% |
| 2026-08-03 | 1.8600 | 2.0600 | 1.8600 | 1.9195 | -15.066% | 9,200 | -17.687% |
| 2026-07-28 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +5.607% | 500 | -30.088% |
| 2026-07-27 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | -0.926% | 3,502 | -26.168% |
| 2026-07-24 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | -0.917% | 10,600 | -26.852% |
| 2026-07-21 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +1.395% | 2,222 | -27.523% |
| 2026-07-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 661 | -26.512% |
| 2026-07-16 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -1.826% | 1,500 | -26.512% |
| 2026-07-15 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | +6.311% | 2,000 | -27.854% |
| 2026-07-14 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -7.207% | 270 | -23.301% |
| 2026-07-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 25,600 | -28.829% |
| 2026-07-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 1,500 | -28.829% |
| 2026-07-08 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | -11.554% | 49,300 | -28.829% |
| 2026-07-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -3.831% | 4,001 | -37.052% |
| 2026-07-06 | 2.5900 | 2.6100 | 2.5900 | 2.6100 | -2.833% | 6,000 | -39.464% |
| 2026-07-01 | 2.5000 | 2.6887 | 2.3700 | 2.6861 | +9.637% | 11,600 | -41.179% |
| 2026-06-30 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | -7.267% | 7,000 | -35.510% |
| 2026-06-26 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | +5.680% | 140 | -40.197% |
| 2026-06-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.306% | 15,000 | -36.800% |
| 2026-06-24 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 0.000% | 3,000 | -34.711% |
| 2026-06-23 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | -1.626% | 13,227 | -34.711% |
| 2026-06-22 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -0.806% | 3,500 | -35.772% |
| 2026-06-18 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -1.587% | 7,500 | -36.290% |
| 2026-06-17 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.107% | 6,001 | -37.302% |
| 2026-06-16 | 2.5000 | 2.6129 | 2.3300 | 2.6008 | +4.032% | 7,260 | -39.249% |
| 2026-06-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.339% | 20,801 | -36.800% |
| 2026-06-08 | 2.3700 | 2.6540 | 2.3700 | 2.6410 | +8.527% | 4,309 | -40.174% |
| 2026-06-05 | 2.4335 | 2.4335 | 2.4335 | 2.4335 | -5.311% | 119 | -35.073% |
| 2026-06-03 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -11.684% | 3,700 | -38.521% |
| 2026-06-01 | 2.7300 | 2.9100 | 2.7300 | 2.9100 | +15.020% | 4,334 | -45.704% |
| 2026-05-29 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -3.065% | 3,725 | -37.549% |
| 2026-05-28 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +3.162% | 2,000 | -39.464% |
| 2026-05-26 | 2.6900 | 2.6900 | 2.5300 | 2.5300 | -7.326% | 1,881 | -37.549% |
| 2026-05-22 | 2.7200 | 2.7500 | 2.7200 | 2.7300 | +2.247% | 22,000 | -42.125% |
| 2026-05-21 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | +1.521% | 4,006 | -40.824% |
| 2026-05-20 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +0.382% | 1,000 | -39.924% |
| 2026-05-18 | 2.6200 | 2.6300 | 2.6200 | 2.6200 | +4.800% | 17,100 | -39.695% |
| 2026-05-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 1,600 | -36.800% |
| 2026-05-12 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -14.583% | 3,000 | -35.772% |
| 2026-05-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +26.316% | 225 | -45.139% |
| 2026-05-05 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +8.057% | 11,700 | -30.702% |
| 2026-05-04 | 2.2900 | 2.2900 | 2.1100 | 2.1100 | -9.052% | 10,237 | -25.118% |
| 2026-04-30 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | -3.333% | 5,500 | -31.897% |
| 2026-04-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -19.732% | 1,500 | -34.167% |
| 2026-04-27 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +18.182% | 180 | -47.157% |
| 2026-04-23 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +3.731% | 1,000 | -37.549% |
| 2026-04-22 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | -6.192% | 5,000 | -35.219% |
| 2026-04-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.961% | 6,600 | -39.231% |
| 2026-04-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.544% | 12,401 | -38.039% |
| 2026-04-08 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +18.807% | 1,148 | -38.996% |
| 2026-04-07 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | +3.318% | 11,148 | -27.523% |
| 2026-04-06 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +8.205% | 7,500 | -25.118% |
| 2026-03-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -1.911% | 525 | -18.974% |
| 2026-03-27 | 1.9500 | 1.9880 | 1.9400 | 1.9880 | +6.882% | 10,500 | -20.523% |
| 2026-03-26 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -5.584% | 309 | -15.054% |
| 2026-03-25 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 0.000% | 8,600 | -19.797% |
| 2026-03-23 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -9.840% | 15,718 | -19.797% |
| 2026-03-20 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | -1.577% | 227 | -27.689% |
| 2026-03-19 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -2.845% | 4,288 | -28.829% |
| 2026-03-18 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | +6.726% | 2,000 | -30.853% |
| 2026-03-17 | 2.2500 | 2.2500 | 2.1410 | 2.1410 | -18.360% | 16,362 | -26.203% |
| 2026-03-12 | 2.6225 | 2.6225 | 2.6225 | 2.6225 | +1.451% | 143 | -39.752% |
| 2026-03-05 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | -0.577% | 110 | -38.878% |
| 2026-03-03 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 0.000% | 4,800 | -39.231% |
| 2026-02-27 | 2.5900 | 2.6000 | 2.5900 | 2.6000 | +4.000% | 6,000 | -39.231% |
| 2026-02-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -2.534% | 2,151 | -36.800% |
| 2026-02-25 | 2.5400 | 2.5650 | 2.4900 | 2.5650 | -1.724% | 6,603 | -38.402% |
| 2026-02-20 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +2.655% | 8,000 | -39.464% |
| 2026-02-19 | 2.6000 | 2.6500 | 2.5425 | 2.5425 | +5.938% | 5,300 | -37.856% |
| 2026-02-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.138% | 1,653 | -34.167% |
| 2026-02-17 | 2.4400 | 2.5360 | 2.4400 | 2.5300 | -11.538% | 7,193 | -37.549% |
| 2026-02-10 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +15.789% | 273 | -44.755% |
| 2026-02-09 | 2.6100 | 2.7950 | 2.4700 | 2.4700 | -2.595% | 16,010 | -36.032% |
| 2026-02-06 | 2.5358 | 2.5358 | 2.5358 | 2.5358 | -2.469% | 170 | -37.692% |
| 2026-02-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -0.383% | 888 | -39.231% |
| 2026-01-30 | 2.9750 | 2.9750 | 2.6100 | 2.6100 | -0.382% | 4,326 | -39.464% |
| 2026-01-23 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -0.758% | 596 | -39.695% |
| 2026-01-22 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | +1.538% | 34,546 | -40.152% |
| 2026-01-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.384% | 1,000 | -39.231% |
| 2026-01-16 | 2.6635 | 2.6635 | 2.6635 | 2.6635 | -6.544% | 1,100 | -40.680% |
| 2026-01-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +0.352% | 3,750 | -44.561% |
| 2026-01-14 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +1.429% | 7,300 | -44.366% |
| 2026-01-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +0.430% | 2,000 | -43.571% |
| 2026-01-07 | 2.7700 | 2.7880 | 2.7700 | 2.7880 | +5.606% | 9,000 | -43.329% |
| 2026-01-06 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -11.558% | 282 | -40.152% |
| 2026-01-05 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | -8.994% | 166 | -47.069% |
| 2025-12-30 | 2.8000 | 3.2800 | 2.8000 | 3.2800 | +26.641% | 9,679 | -51.829% |
| 2025-12-29 | 2.7900 | 2.7900 | 2.5800 | 2.5900 | 0.000% | 42,091 | -38.996% |
| 2025-12-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -6.498% | 339 | -38.996% |
| 2025-12-22 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +0.362% | 2,000 | -42.960% |
| 2025-12-19 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 0.000% | 3,500 | -42.754% |
| 2025-12-18 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +7.812% | 2,312 | -42.754% |
| 2025-12-16 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | -6.158% | 2,056 | -38.281% |
| 2025-12-15 | 2.7700 | 2.7700 | 2.7280 | 2.7280 | +4.923% | 1,612 | -42.082% |
| 2025-12-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.797% | 538 | -39.231% |
| 2025-12-11 | 2.9450 | 2.9450 | 2.7600 | 2.7600 | 0.000% | 665 | -42.754% |
| 2025-12-10 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | +2.222% | 15,834 | -42.754% |
| 2025-12-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.250% | 2,066 | -41.481% |
| 2025-12-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 0.000% | 2,000 | -45.139% |
| 2025-12-04 | 2.7000 | 2.8800 | 2.7000 | 2.8800 | +1.053% | 2,200 | -45.139% |
| 2025-12-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.316% | 2,000 | -44.561% |
| 2025-11-28 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -0.166% | 2,409 | -47.508% |
| 2025-11-25 | 3.0000 | 3.0150 | 2.7000 | 3.0150 | +11.255% | 15,121 | -47.595% |
| 2025-11-24 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -7.033% | 124 | -41.697% |
| 2025-11-21 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | -9.190% | 12,800 | -45.798% |
| 2025-11-17 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | -1.534% | 3,509 | -50.779% |
| 2025-11-14 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -9.695% | 483 | -51.534% |
| 2025-11-12 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +11.420% | 996 | -56.233% |
| 2025-11-10 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -6.358% | 530 | -51.235% |
| 2025-11-06 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +1.466% | 1,000 | -54.335% |
| 2025-11-04 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -2.571% | 25,000 | -53.666% |
| 2025-10-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.685% | 300 | -54.857% |
| 2025-10-30 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -0.836% | 5,000 | -55.618% |
| 2025-10-28 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -1.644% | 2,500 | -55.989% |
| 2025-10-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 134 | -56.712% |
| 2025-10-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -0.815% | 22,686 | -56.712% |
| 2025-10-23 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +11.178% | 3,000 | -57.065% |
| 2025-10-17 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -9.932% | 516 | -52.266% |
| 2025-10-16 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | +5.075% | 89,385 | -57.007% |
| 2025-10-15 | 3.4975 | 3.4975 | 3.4975 | 3.4975 | +2.868% | 500 | -54.825% |
| 2025-10-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.306% | 2,933 | -53.529% |
| 2025-10-07 | 3.4500 | 3.4500 | 3.4450 | 3.4450 | -2.958% | 2,025 | -54.136% |
| 2025-10-01 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +3.499% | 20,261 | -55.493% |
| 2025-09-26 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 0.000% | 2,100 | -53.936% |
| 2025-09-23 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -3.380% | 1,200 | -53.936% |
| 2025-09-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.140% | 5,400 | -55.493% |
| 2025-09-02 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +0.286% | 144 | -54.986% |
| 2025-08-26 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | -5.149% | 638 | -54.857% |
| 2025-08-21 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -0.539% | 2,000 | -57.182% |
| 2025-08-19 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +5.398% | 4,010 | -57.412% |
| 2025-08-15 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 0.000% | 103 | -55.114% |
| 2025-08-13 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -6.133% | 200 | -55.114% |
| 2025-08-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.765% | 1,000 | -57.867% |
| 2025-08-07 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +18.715% | 3,650 | -62.824% |
| 2025-08-06 | 3.9150 | 3.9150 | 3.5800 | 3.5800 | -10.163% | 255 | -55.866% |
| 2025-07-30 | 3.8000 | 3.9850 | 3.8000 | 3.9850 | +0.631% | 2,900 | -60.351% |
| 2025-07-21 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +15.884% | 4,500 | -60.101% |
| 2025-07-15 | 3.4172 | 3.4172 | 3.4172 | 3.4172 | +7.459% | 2,025 | -53.763% |
| 2025-07-02 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -1.852% | 1,251 | -50.314% |
| 2025-07-01 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -0.308% | 5,000 | -51.235% |
| 2025-06-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 526 | -51.385% |
| 2025-06-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 2,300 | -52.836% |
| 2025-06-17 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | +5.016% | 4,900 | -52.836% |
| 2025-05-29 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -3.916% | 4,000 | -50.470% |
| 2025-05-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.348% | 350 | -52.410% |
| 2025-05-23 | 3.3000 | 3.4350 | 3.3000 | 3.4350 | +5.783% | 8,058 | -54.003% |
| 2025-05-21 | 3.7500 | 3.7500 | 3.2472 | 3.2472 | -0.849% | 5,300 | -51.343% |
| 2025-05-15 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | +7.377% | 250 | -51.756% |
| 2025-05-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.974% | 602 | -48.197% |
| 2025-05-09 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +4.054% | 5,661 | -48.701% |
| 2025-05-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -5.128% | 371 | -46.622% |
| 2025-05-02 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +6.849% | 10,000 | -49.359% |
| 2025-05-01 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -0.680% | 376 | -45.890% |
| 2025-04-29 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +5.000% | 19,400 | -46.259% |
| 2025-04-25 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -4.110% | 100 | -43.571% |
| 2025-04-24 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | +1.671% | 6,457 | -45.890% |
| 2025-04-22 | 2.9100 | 2.9100 | 2.8720 | 2.8720 | +6.607% | 3,266 | -44.986% |
| 2025-04-21 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | +0.899% | 1,099 | -41.351% |
| 2025-04-17 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +2.692% | 650 | -40.824% |
| 2025-04-11 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.887% | 23,080 | -39.231% |
| 2025-04-10 | 2.5400 | 2.6500 | 2.5400 | 2.6500 | +0.760% | 4,257 | -40.377% |
| 2025-04-09 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -11.745% | 363 | -39.924% |
| 2025-04-02 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -6.289% | 185 | -46.980% |
| 2025-03-28 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 0.000% | 500 | -50.314% |
| 2025-03-26 | 3.0475 | 3.1800 | 3.0475 | 3.1800 | -2.154% | 1,711 | -50.314% |
| 2025-03-25 | 2.9916 | 3.2500 | 2.9916 | 3.2500 | +2.201% | 430 | -51.385% |
| 2025-03-24 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +6.355% | 100 | -50.314% |
| 2025-03-18 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.267% | 5,200 | -47.157% |
| 2025-03-12 | 3.0900 | 3.3725 | 2.9110 | 2.9980 | -2.977% | 5,753 | -47.298% |
| 2025-03-11 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | -1.905% | 20,000 | -48.867% |
| 2025-03-06 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +3.960% | 3,500 | -49.841% |
| 2025-03-04 | 3.1650 | 3.1650 | 3.0300 | 3.0300 | +5.208% | 2,810 | -47.855% |
| 2025-02-26 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.703% | 103 | -45.139% |
| 2025-02-25 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.632% | 703 | -46.622% |
| 2025-02-24 | 2.9300 | 3.0400 | 2.9300 | 3.0400 | -1.935% | 650 | -48.026% |
| 2025-02-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.649% | 2,520 | -49.032% |
| 2025-02-20 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -15.382% | 1,000 | -48.701% |
| 2025-02-18 | 3.6399 | 3.6399 | 3.6399 | 3.6399 | +11.763% | 2,506 | -56.592% |
| 2025-02-14 | 3.1700 | 3.2568 | 3.1700 | 3.2568 | +5.126% | 98,804 | -51.486% |
| 2025-02-13 | 2.9500 | 3.0980 | 2.9500 | 3.0980 | -0.155% | 374 | -48.999% |
| 2025-02-12 | 3.0900 | 3.1028 | 3.0800 | 3.1028 | +4.824% | 66,230 | -49.078% |
| 2025-02-11 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 0.000% | 400 | -46.622% |
| 2025-02-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +4.594% | 54,772 | -46.622% |
| 2025-02-06 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -5.351% | 26,131 | -44.170% |
| 2025-02-05 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 104 | -47.157% |
| 2025-01-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 500 | -47.333% |
| 2025-01-30 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | -0.344% | 21,383 | -45.517% |
| 2025-01-29 | 2.9596 | 2.9596 | 2.9100 | 2.9100 | -6.129% | 2,808 | -45.704% |
| 2025-01-28 | 2.7200 | 3.1000 | 2.7200 | 3.1000 | +10.896% | 35,130 | -49.032% |
| 2025-01-24 | 2.7450 | 2.7954 | 2.7450 | 2.7954 | -2.938% | 1,500 | -43.479% |
| 2025-01-23 | 2.5400 | 2.8800 | 2.5400 | 2.8800 | +2.872% | 7,450 | -45.139% |
| 2025-01-22 | 2.7996 | 2.7996 | 2.7996 | 2.7996 | +5.645% | 352 | -43.563% |
| 2025-01-21 | 3.1100 | 3.1100 | 2.6500 | 2.6500 | 0.000% | 15,721 | -40.377% |
| 2025-01-17 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | +0.379% | 34,402 | -40.377% |
| 2025-01-16 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -6.714% | 66,000 | -40.152% |
| 2025-01-15 | 2.8340 | 2.8340 | 2.8300 | 2.8300 | +9.690% | 30,777 | -44.170% |
| 2025-01-13 | 2.5700 | 2.6000 | 2.5700 | 2.5800 | +0.781% | 119,930 | -38.760% |
| 2025-01-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.392% | 60,000 | -38.281% |
| 2025-01-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -4.851% | 21,549 | -38.039% |
| 2025-01-07 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | -0.711% | 141,704 | -41.045% |
| 2025-01-06 | 2.6992 | 2.6992 | 2.6992 | 2.6992 | +7.968% | 30,883 | -41.464% |
| 2025-01-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -6.367% | 147 | -36.800% |
| 2025-01-02 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +13.617% | 54,149 | -40.824% |
| 2024-12-31 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -27.692% | 22,900 | -32.766% |
| 2024-12-30 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | +5.863% | 9,285 | -51.385% |
| 2024-12-27 | 2.6300 | 3.0700 | 2.6300 | 3.0700 | -48.833% | 8,482 | -48.534% |
| 2024-12-23 | 6.0000 | 6.0000 | 2.3400 | 6.0000 | +165.487% | 951 | -73.667% |
| 2024-12-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -18.116% | 250 | -30.088% |
| 2024-12-19 | 2.0800 | 2.7600 | 2.0800 | 2.7600 | -0.469% | 36,258 | -42.754% |
| 2024-12-18 | 2.7730 | 5.7362 | 2.3100 | 2.7730 | -67.926% | 4,150 | -43.022% |
| 2024-12-13 | 8.7100 | 8.8700 | 8.5800 | 8.6455 | -3.077% | 15,958 | -81.725% |
| 2024-12-12 | 8.9000 | 8.9200 | 8.8400 | 8.9200 | -1.491% | 53,399 | -82.287% |
| 2024-12-11 | 9.1100 | 9.1100 | 8.9300 | 9.0550 | -1.146% | 74,802 | -82.551% |
| 2024-12-10 | 9.2400 | 9.2400 | 9.1600 | 9.1600 | -1.080% | 41,832 | -82.751% |
| 2024-12-09 | 9.4400 | 9.4600 | 9.2600 | 9.2600 | +1.647% | 35,125 | -82.937% |
| 2024-12-06 | 9.1700 | 9.1700 | 9.1100 | 9.1100 | +2.706% | 4,711 | -82.656% |
| 2024-12-04 | 8.8800 | 8.8800 | 8.8700 | 8.8700 | -0.452% | 22,650 | -82.187% |
| 2024-12-03 | 8.9500 | 8.9500 | 8.9100 | 8.9103 | -0.444% | 8,053 | -82.268% |
| 2024-12-02 | 8.9900 | 8.9900 | 8.9400 | 8.9500 | -1.756% | 13,140 | -82.346% |
| 2024-11-29 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -2.043% | 5,100 | -82.656% |
| 2024-11-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.541% | 1,000 | -83.011% |
| 2024-11-26 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -1.333% | 19,150 | -82.919% |
| 2024-11-25 | 9.4760 | 9.4760 | 9.3700 | 9.3750 | +3.249% | 33,175 | -83.147% |
| 2024-11-20 | 9.2405 | 9.2405 | 9.0700 | 9.0800 | -6.004% | 4,500 | -82.599% |
| 2024-11-14 | 9.6600 | 9.6600 | 9.6500 | 9.6600 | +1.684% | 6,019 | -83.644% |
| 2024-11-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.744% | 113 | -83.368% |
| 2024-11-11 | 9.8695 | 9.8695 | 9.8695 | 9.8695 | -1.796% | 265 | -83.991% |
| 2024-11-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.156% | 1,000 | -84.279% |
| 2024-11-05 | 10.4858 | 10.4858 | 10.4858 | 10.4858 | +0.728% | 191 | -84.932% |
| 2024-11-04 | 10.6069 | 10.6069 | 10.4100 | 10.4100 | -2.222% | 11,072 | -84.822% |
| 2024-10-31 | 10.6466 | 10.6466 | 10.6466 | 10.6466 | -5.657% | 124 | -85.160% |
| 2024-10-29 | 11.2850 | 11.2850 | 11.2850 | 11.2850 | +1.484% | 250 | -85.999% |
| 2024-10-28 | 11.0000 | 11.1200 | 11.0000 | 11.1200 | +1.553% | 2,800 | -85.791% |
| 2024-10-23 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.226% | 6,891 | -85.571% |
| 2024-10-22 | 11.3150 | 11.3150 | 11.3150 | 11.3150 | -1.093% | 1,100 | -86.036% |
| 2024-10-18 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +2.143% | 1,300 | -86.189% |
| 2024-10-16 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.083% | 150 | -85.893% |
| 2024-10-11 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -2.034% | 100 | -85.740% |
| 2024-10-09 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +0.623% | 1,654 | -86.030% |
| 2024-10-08 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +0.357% | 150 | -85.943% |
| 2024-10-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.276% | 1,379 | -85.893% |
| 2024-10-03 | 11.3500 | 11.3500 | 11.2310 | 11.2310 | -1.913% | 2,289 | -85.932% |
| 2024-10-02 | 11.5440 | 11.6600 | 11.4500 | 11.4500 | -0.435% | 4,688 | -86.201% |
| 2024-10-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -0.433% | 1,020 | -86.261% |
| 2024-09-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.348% | 501 | -86.320% |
| 2024-09-25 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -1.455% | 365 | -86.273% |
| 2024-09-24 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +3.180% | 1,000 | -86.473% |
| 2024-09-23 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -1.605% | 264 | -86.042% |
| 2024-09-19 | 11.5047 | 11.5047 | 11.5047 | 11.5047 | +3.460% | 133 | -86.266% |
| 2024-09-18 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +0.907% | 177 | -85.791% |
| 2024-09-12 | 10.9300 | 11.0200 | 10.9300 | 11.0200 | -1.135% | 1,853 | -85.662% |
| 2024-09-09 | 11.1465 | 11.1465 | 11.1465 | 11.1465 | -1.879% | 100 | -85.825% |
| 2024-09-05 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +1.158% | 233 | -86.092% |
| 2024-09-04 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +1.445% | 1,600 | -85.931% |
| 2024-08-30 | 11.2600 | 11.2600 | 11.0700 | 11.0700 | -1.161% | 3,411 | -85.727% |
| 2024-08-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.269% | 401 | -85.893% |
| 2024-08-27 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +2.618% | 1,000 | -85.855% |
| 2024-08-22 | 10.8850 | 10.8850 | 10.8850 | 10.8850 | +0.046% | 330 | -85.485% |
| 2024-08-21 | 10.7500 | 10.8800 | 10.7500 | 10.8800 | +1.587% | 1,145 | -85.478% |
| 2024-08-19 | 10.6500 | 10.7100 | 10.6500 | 10.7100 | +1.517% | 568 | -85.247% |
| 2024-08-16 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.427% | 500 | -85.024% |
| 2024-08-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.277% | 1,200 | -84.660% |
| 2024-07-31 | 10.5400 | 10.6800 | 10.5400 | 10.5400 | -0.189% | 3,985 | -85.009% |
| 2024-07-30 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -0.845% | 150 | -85.038% |
| 2024-07-29 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -5.669% | 500 | -85.164% |
| 2024-07-25 | 10.9700 | 11.2900 | 10.9700 | 11.2900 | +0.356% | 2,103 | -86.005% |
| 2024-07-24 | 11.5400 | 11.5400 | 11.2500 | 11.2500 | -2.597% | 1,892 | -85.956% |
| 2024-07-23 | 11.6400 | 11.6400 | 11.5500 | 11.5500 | 0.000% | 651 | -86.320% |