ZLIOY
ZOOMLION HVY IND UNSP/ADR
stockOTCADR
EODOct 1, 2026
7.82USD+9.754%(+0.70)761
ZLIOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 7.8130 | 7.8200 | 7.8130 | 7.8200 | +9.754% | 761 | 0.000% |
| 2026-09-24 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | -3.259% | 243 | +9.754% |
| 2026-09-17 | 7.6300 | 7.6300 | 7.3650 | 7.3650 | -6.654% | 3,866 | +6.178% |
| 2026-09-16 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -3.071% | 252 | -0.887% |
| 2026-09-14 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -2.515% | 423 | -3.931% |
| 2026-08-28 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.110% | 1,231 | -6.347% |
| 2026-08-21 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -8.181% | 1,014 | -8.324% |
| 2026-08-19 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -1.485% | 1,563 | -15.823% |
| 2026-08-18 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +7.140% | 302 | -17.073% |
| 2026-08-17 | 8.8016 | 8.8016 | 8.8016 | 8.8016 | -2.204% | 258 | -11.153% |
| 2026-08-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.999% | 143 | -13.111% |
| 2026-08-06 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -2.753% | 253 | -20.930% |
| 2026-07-31 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +19.788% | 211 | -23.107% |
| 2026-07-10 | 9.4600 | 9.4600 | 8.4900 | 8.4900 | -12.474% | 670 | -7.892% |
| 2026-06-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.639% | 400 | -19.381% |
| 2026-06-05 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -0.643% | 441 | -15.642% |
| 2026-06-03 | 10.1600 | 10.1600 | 9.3300 | 9.3300 | -15.946% | 482 | -16.184% |
| 2026-05-12 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +19.355% | 107 | -29.550% |
| 2026-05-08 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -15.068% | 105 | -15.914% |
| 2026-04-30 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.779% | 2,636 | -28.584% |
| 2026-04-08 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +1.971% | 100 | -31.283% |
| 2026-04-07 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -2.957% | 100 | -29.928% |
| 2026-03-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.268% | 248 | -32.000% |
| 2026-03-24 | 11.2450 | 11.2450 | 11.2450 | 11.2450 | -4.176% | 127 | -30.458% |
| 2026-03-16 | 11.7350 | 11.7350 | 11.7350 | 11.7350 | -11.098% | 499 | -33.362% |
| 2026-03-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.763% | 105 | -40.758% |
| 2026-03-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +21.296% | 2,970 | -40.305% |
| 2026-02-26 | 12.8350 | 12.8350 | 10.8000 | 10.8000 | -16.923% | 324 | -27.593% |
| 2026-02-25 | 14.2300 | 14.2300 | 13.0000 | 13.0000 | -6.877% | 3,432 | -39.846% |
| 2026-02-23 | 13.0600 | 14.6200 | 11.4755 | 13.9600 | +7.385% | 1,686 | -43.983% |
| 2026-02-17 | 14.6100 | 14.9200 | 13.0000 | 13.0000 | +33.731% | 1,019 | -39.846% |
| 2026-02-06 | 9.7210 | 9.7210 | 9.7210 | 9.7210 | -15.470% | 295 | -19.556% |
| 2026-02-05 | 11.2900 | 11.5000 | 11.0000 | 11.5000 | +0.586% | 2,746 | -32.000% |
| 2026-02-03 | 10.3002 | 11.4330 | 10.3002 | 11.4330 | +42.734% | 1,002 | -31.602% |
| 2025-12-12 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -19.660% | 130 | -2.372% |
| 2025-12-09 | 10.0000 | 10.1800 | 9.9701 | 9.9701 | -8.949% | 791 | -21.565% |
| 2025-12-08 | 10.2200 | 10.9500 | 10.2200 | 10.9500 | +9.281% | 1,058 | -28.584% |
| 2025-12-05 | 10.3500 | 10.6650 | 10.0200 | 10.0200 | +5.474% | 735 | -21.956% |
| 2025-12-04 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 226 | -17.684% |
| 2025-11-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 153 | -17.684% |
| 2025-11-13 | 9.8000 | 9.9000 | 9.6000 | 9.9000 | +5.882% | 446 | -21.010% |
| 2025-11-04 | 9.6600 | 9.6600 | 9.3500 | 9.3500 | +3.077% | 500 | -16.364% |
| 2025-10-27 | 9.0709 | 9.0709 | 9.0709 | 9.0709 | -5.265% | 102 | -13.790% |
| 2025-10-23 | 9.5750 | 9.5750 | 9.5750 | 9.5750 | +4.076% | 478 | -18.329% |
| 2025-10-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.814% | 115 | -15.000% |
| 2025-10-01 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +20.747% | 198 | -16.542% |
| 2025-09-03 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +2.105% | 151 | +0.773% |
| 2025-08-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.439% | 679 | +2.895% |
| 2025-07-31 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -12.077% | 353 | +0.385% |
| 2025-07-23 | 8.6000 | 8.8600 | 8.6000 | 8.8600 | +4.235% | 230 | -11.738% |
| 2025-07-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.155% | 357 | -8.000% |
| 2025-07-21 | 7.7500 | 8.2400 | 7.7500 | 8.2400 | +6.529% | 715 | -5.097% |
| 2025-07-16 | 7.7350 | 7.7350 | 7.7350 | 7.7350 | -0.065% | 1,499 | +1.099% |
| 2025-06-30 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | 0.000% | 1,502 | +1.034% |
| 2025-06-26 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +6.365% | 1,005 | +1.034% |
| 2025-05-21 | 7.9200 | 7.9200 | 7.2768 | 7.2768 | -3.555% | 222 | +7.465% |
| 2025-05-12 | 8.0000 | 8.0000 | 7.5450 | 7.5450 | +9.825% | 294 | +3.645% |
| 2025-05-02 | 7.4250 | 7.4250 | 6.8700 | 6.8700 | -1.505% | 319 | +13.828% |
| 2025-05-01 | 6.9750 | 6.9750 | 6.9750 | 6.9750 | -3.527% | 223 | +12.115% |
| 2025-04-28 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +16.425% | 240 | +8.160% |
| 2025-04-21 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -9.343% | 463 | +25.926% |
| 2025-04-17 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.481% | 309 | +14.161% |
| 2025-04-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.459% | 721 | +15.852% |
| 2025-04-11 | 7.0600 | 7.0650 | 7.0600 | 7.0650 | +2.689% | 643 | +10.686% |
| 2025-04-10 | 6.3000 | 6.8800 | 6.3000 | 6.8800 | +16.216% | 30,440 | +13.663% |
| 2025-04-08 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -18.681% | 400 | +32.095% |
| 2025-04-04 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -3.256% | 562 | +7.418% |
| 2025-04-03 | 7.5250 | 7.5250 | 7.5250 | 7.5250 | -7.442% | 364 | +3.920% |
| 2025-04-02 | 8.1200 | 8.1300 | 8.1200 | 8.1300 | +8.400% | 689 | -3.813% |
| 2025-04-01 | 7.5023 | 7.5023 | 7.5000 | 7.5000 | +10.294% | 280 | +4.267% |
| 2025-03-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.106% | 204 | +15.000% |
| 2025-03-21 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +1.646% | 1,222 | -2.372% |
| 2025-03-17 | 7.8803 | 7.8803 | 7.8803 | 7.8803 | -9.733% | 181 | -0.765% |
| 2025-03-13 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -3.740% | 419 | -10.424% |
| 2025-03-12 | 8.0000 | 9.0692 | 8.0000 | 9.0692 | +25.049% | 1,543 | -13.774% |
| 2025-03-04 | 7.2525 | 7.2525 | 7.2525 | 7.2525 | +4.428% | 159 | +7.825% |
| 2025-02-24 | 6.9450 | 6.9450 | 6.9450 | 6.9450 | +8.516% | 191 | +12.599% |
| 2025-02-18 | 6.6500 | 6.9100 | 6.4000 | 6.4000 | -6.433% | 1,282 | +22.188% |
| 2025-02-13 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -5.394% | 274 | +14.327% |
| 2025-02-10 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -1.465% | 322 | +8.160% |
| 2025-02-07 | 7.3375 | 7.3375 | 7.3375 | 7.3375 | +0.201% | 495 | +6.576% |
| 2025-02-04 | 7.3228 | 7.3228 | 7.3228 | 7.3228 | -2.363% | 255 | +6.790% |
| 2025-02-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.878% | 274 | +4.267% |
| 2025-01-31 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -6.839% | 3,027 | +8.310% |
| 2025-01-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.307% | 206 | +0.903% |
| 2025-01-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.544% | 165 | +2.222% |
| 2025-01-23 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +6.731% | 365 | +0.644% |
| 2025-01-22 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +0.483% | 265 | +7.418% |
| 2025-01-15 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | +2.562% | 164 | +7.937% |
| 2025-01-13 | 7.3599 | 7.3599 | 7.0640 | 7.0640 | -1.478% | 11,077 | +10.702% |
| 2025-01-10 | 6.9350 | 7.1700 | 6.9350 | 7.1700 | +2.064% | 895 | +9.066% |
| 2025-01-08 | 7.0250 | 7.0250 | 7.0250 | 7.0250 | -0.355% | 891 | +11.317% |
| 2025-01-07 | 6.7900 | 7.0500 | 6.7100 | 7.0500 | +6.486% | 11,234 | +10.922% |
| 2024-12-30 | 7.7100 | 7.7100 | 6.6206 | 6.6206 | -8.175% | 279 | +18.116% |
| 2024-12-23 | 7.2400 | 7.2400 | 7.2100 | 7.2100 | +0.278% | 1,097 | +8.460% |
| 2024-12-19 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +7.313% | 602 | +8.762% |
| 2024-12-16 | 7.1800 | 7.1800 | 6.7000 | 6.7000 | +0.782% | 568 | +16.716% |
| 2024-11-26 | 6.5700 | 6.6480 | 6.5700 | 6.6480 | +0.008% | 419 | +17.629% |
| 2024-11-25 | 6.6475 | 6.6475 | 6.6475 | 6.6475 | -0.270% | 238 | +17.638% |
| 2024-11-22 | 6.6655 | 6.6655 | 6.6655 | 6.6655 | -8.567% | 1,626 | +17.321% |
| 2024-11-21 | 7.2700 | 7.2900 | 7.2700 | 7.2900 | +8.080% | 1,593 | +7.270% |
| 2024-11-20 | 6.7450 | 6.7450 | 6.7450 | 6.7450 | -0.590% | 379 | +15.938% |
| 2024-11-18 | 6.7850 | 6.7850 | 6.7850 | 6.7850 | -3.759% | 899 | +15.254% |
| 2024-11-15 | 6.7750 | 7.0500 | 6.7750 | 7.0500 | +0.642% | 7,998 | +10.922% |
| 2024-11-14 | 6.5850 | 7.0050 | 6.5850 | 7.0050 | +3.548% | 3,478 | +11.635% |
| 2024-11-12 | 6.7650 | 6.7650 | 6.7650 | 6.7650 | +0.782% | 224 | +15.595% |
| 2024-11-06 | 6.4900 | 6.7125 | 6.4900 | 6.7125 | -9.076% | 300 | +16.499% |
| 2024-11-04 | 7.3825 | 7.3825 | 7.3825 | 7.3825 | +17.175% | 198 | +5.926% |
| 2024-10-31 | 6.3004 | 6.3004 | 6.3004 | 6.3004 | -18.389% | 201 | +24.119% |
| 2024-10-03 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +12.701% | 176 | +1.295% |
| 2024-10-01 | 7.6900 | 7.8793 | 6.8500 | 6.8500 | -6.380% | 761 | +14.161% |
| 2024-09-30 | 7.0600 | 7.3300 | 7.0032 | 7.3168 | +38.314% | 2,280 | +6.877% |
| 2024-09-23 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +5.800% | 113 | +47.826% |
| 2024-09-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.838% | 111 | +56.400% |
| 2024-09-16 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -6.400% | 9,002 | +67.094% |
| 2024-09-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.734% | 603 | +56.400% |
| 2024-09-12 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -2.626% | 1,602 | +62.241% |
| 2024-09-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.643% | 3,332 | +57.980% |
| 2024-09-10 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +2.096% | 1,726 | +60.575% |
| 2024-09-09 | 4.7600 | 5.1600 | 4.7600 | 4.7700 | -3.049% | 867 | +63.941% |
| 2024-09-06 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -0.806% | 1,454 | +58.943% |
| 2024-09-05 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -7.635% | 7,693 | +57.661% |
| 2024-09-04 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +5.709% | 1,502 | +45.624% |
| 2024-09-03 | 5.1500 | 5.1500 | 5.0800 | 5.0800 | -3.238% | 1,865 | +53.937% |
| 2024-08-30 | 5.3100 | 5.3100 | 5.2500 | 5.2500 | -6.250% | 3,610 | +48.952% |
| 2024-08-29 | 5.6100 | 5.6100 | 5.6000 | 5.6000 | +3.704% | 811 | +39.643% |
| 2024-08-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1,160 | +44.815% |
| 2024-08-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 850 | +42.182% |
| 2024-08-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -10.435% | 183 | +51.845% |
| 2024-08-06 | 5.1840 | 5.7500 | 5.1840 | 5.7500 | +0.349% | 3,311 | +36.000% |
| 2024-08-05 | 5.4900 | 5.7300 | 5.3100 | 5.7300 | +1.686% | 1,728 | +36.475% |
| 2024-08-01 | 5.6700 | 5.6700 | 5.6350 | 5.6350 | -0.792% | 1,223 | +38.776% |
| 2024-07-31 | 5.6000 | 5.6800 | 5.6000 | 5.6800 | +5.117% | 1,108 | +37.676% |
| 2024-07-30 | 5.4035 | 5.4035 | 5.4035 | 5.4035 | -2.640% | 616 | +44.721% |
| 2024-07-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.116% | 537 | +40.901% |
| 2024-07-25 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.362% | 440 | +37.919% |
| 2024-07-23 | 5.5938 | 5.5938 | 5.5938 | 5.5938 | -8.448% | 118 | +39.798% |
| 2024-07-16 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +4.444% | 136 | +27.987% |
| 2024-07-15 | 6.0850 | 6.0850 | 5.8500 | 5.8500 | +5.140% | 1,623 | +33.675% |
| 2024-07-08 | 5.9560 | 5.9560 | 5.5640 | 5.5640 | -5.051% | 918 | +40.546% |
| 2024-07-05 | 5.7300 | 5.8900 | 5.7300 | 5.8600 | +7.316% | 1,857 | +33.447% |
| 2024-07-03 | 5.6478 | 5.6478 | 5.4605 | 5.4605 | -14.190% | 526 | +43.210% |
| 2024-07-02 | 6.3635 | 6.3635 | 6.3635 | 6.3635 | -6.557% | 311 | +22.888% |
| 2024-06-25 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -2.714% | 268 | +14.831% |
| 2024-06-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 1,010 | +11.714% |
| 2024-06-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.141% | 1,007 | +10.141% |
| 2024-05-24 | 7.7500 | 7.7500 | 7.1100 | 7.1100 | -4.564% | 244 | +9.986% |
| 2024-05-21 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.617% | 1,042 | +4.966% |
| 2024-05-20 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +1.255% | 1,038 | +7.713% |
| 2024-05-17 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -4.527% | 192 | +9.066% |
| 2024-05-06 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 0.000% | 778 | +4.128% |
| 2024-04-26 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.133% | 129 | +4.128% |
| 2024-04-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 236 | +4.267% |
| 2024-04-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.427% | 203 | +2.895% |
| 2024-04-18 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +5.041% | 348 | +1.427% |
| 2024-04-16 | 8.0100 | 8.0100 | 7.3400 | 7.3400 | -9.271% | 1,083 | +6.540% |
| 2024-04-15 | 8.0835 | 8.0900 | 8.0835 | 8.0900 | +2.361% | 1,074 | -3.337% |
| 2024-04-12 | 7.9100 | 7.9100 | 7.9034 | 7.9034 | +3.312% | 718 | -1.055% |
| 2024-04-11 | 7.6280 | 7.6500 | 7.6280 | 7.6500 | +4.938% | 1,056 | +2.222% |
| 2024-04-10 | 7.0400 | 7.2900 | 7.0400 | 7.2900 | +3.551% | 630 | +7.270% |
| 2024-04-09 | 6.9300 | 7.2700 | 6.9300 | 7.0400 | +5.075% | 1,315 | +11.080% |
| 2024-04-08 | 6.9700 | 7.0000 | 6.7000 | 6.7000 | +1.208% | 3,032 | +16.716% |
| 2024-04-05 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -3.470% | 770 | +18.127% |
| 2024-04-04 | 6.8500 | 6.8760 | 6.8350 | 6.8580 | +0.853% | 2,339 | +14.027% |
| 2024-04-03 | 6.5760 | 6.8000 | 6.5760 | 6.8000 | +9.677% | 3,212 | +15.000% |
| 2024-02-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.639% | 204 | +26.129% |
| 2024-02-16 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -3.437% | 172 | +35.764% |
| 2024-02-13 | 5.9475 | 5.9720 | 5.9475 | 5.9650 | -0.583% | 2,267 | +31.098% |
| 2024-02-09 | 5.8800 | 6.0900 | 5.8460 | 6.0000 | +3.270% | 2,028 | +30.333% |
| 2024-02-07 | 5.8440 | 5.8440 | 5.8100 | 5.8100 | +11.090% | 349 | +34.596% |
| 2024-02-02 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +3.770% | 311 | +49.522% |
| 2024-01-31 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -9.677% | 272 | +55.159% |
| 2024-01-29 | 5.1900 | 5.5800 | 5.1900 | 5.5800 | +8.350% | 849 | +40.143% |
| 2024-01-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.980% | 500 | +51.845% |
| 2023-11-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +9.544% | 200 | +54.851% |
| 2023-08-31 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -6.110% | 515 | +69.631% |
| 2023-08-30 | 4.4900 | 4.9100 | 4.4900 | 4.9100 | -6.654% | 1,559 | +59.267% |
| 2023-08-08 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +5.200% | 142 | +48.669% |
| 2023-06-30 | 4.9100 | 5.0000 | 4.9100 | 5.0000 | -3.846% | 889 | +56.400% |
| 2023-06-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.767% | 1,186 | +50.385% |
| 2023-06-15 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +5.417% | 167 | +54.545% |
| 2023-06-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.929% | 101 | +62.917% |
| 2023-06-05 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | -9.439% | 402 | +61.404% |
| 2023-05-18 | 5.3500 | 5.4200 | 5.3360 | 5.3500 | -2.194% | 3,498 | +46.168% |
| 2023-05-17 | 5.3050 | 5.4700 | 5.3050 | 5.4700 | +4.171% | 3,116 | +42.962% |
| 2023-04-06 | 5.2510 | 5.2510 | 5.2510 | 5.2510 | -5.759% | 610 | +48.924% |
| 2023-03-09 | 5.5719 | 5.5719 | 5.5719 | 5.5719 | -4.591% | 116 | +40.347% |
| 2023-03-07 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -2.485% | 687 | +33.904% |
| 2023-03-06 | 5.9300 | 5.9888 | 5.8700 | 5.9888 | -1.971% | 1,543 | +30.577% |
| 2023-03-03 | 6.0300 | 6.1100 | 6.0300 | 6.1092 | +19.788% | 1,445 | +28.004% |
| 2023-02-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -10.943% | 410 | +53.333% |
| 2023-01-25 | 5.7166 | 5.7267 | 5.7166 | 5.7267 | +1.089% | 4,628 | +36.553% |
| 2023-01-24 | 5.6900 | 5.6900 | 5.6650 | 5.6650 | -1.478% | 4,602 | +38.041% |
| 2023-01-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.701% | 3,897 | +36.000% |
| 2023-01-20 | 5.6150 | 5.7100 | 5.6000 | 5.7100 | +5.351% | 5,905 | +36.953% |
| 2023-01-18 | 5.5400 | 5.5400 | 5.4200 | 5.4200 | -2.254% | 3,312 | +44.280% |
| 2023-01-17 | 5.6300 | 5.6300 | 5.4200 | 5.5450 | +18.638% | 3,700 | +41.028% |
| 2023-01-09 | 4.6739 | 4.6739 | 4.6739 | 4.6739 | -4.321% | 138 | +67.312% |
| 2023-01-05 | 4.9200 | 4.9200 | 4.8850 | 4.8850 | +0.930% | 215 | +60.082% |
| 2023-01-04 | 4.8950 | 4.9700 | 4.8400 | 4.8400 | +4.536% | 1,292 | +61.570% |
| 2023-01-03 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -5.317% | 194 | +68.898% |
| 2022-12-08 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +5.161% | 296 | +59.918% |
| 2022-12-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.528% | 162 | +68.172% |
| 2022-11-29 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +5.287% | 221 | +70.742% |
| 2022-11-28 | 4.5100 | 4.5100 | 4.3500 | 4.3500 | -11.405% | 3,064 | +79.770% |
| 2022-11-25 | 4.6800 | 5.0500 | 4.6800 | 4.9100 | +7.675% | 10,462 | +59.267% |
| 2022-11-23 | 4.7400 | 5.1200 | 4.5400 | 4.5600 | +32.174% | 10,788 | +71.491% |
| 2022-11-07 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | +6.811% | 200 | +126.667% |
| 2022-10-31 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -5.000% | 236 | +142.105% |
| 2022-10-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.579% | 500 | +130.000% |
| 2022-10-26 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | +4.805% | 503 | +124.069% |
| 2022-10-13 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -0.597% | 1,175 | +134.835% |
| 2022-10-10 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.011% | 353 | +133.433% |
| 2022-10-06 | 3.7400 | 3.7400 | 3.4900 | 3.4900 | -7.916% | 244 | +124.069% |
| 2022-10-04 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | +9.222% | 461 | +106.332% |
| 2022-09-29 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -9.399% | 360 | +125.360% |
| 2022-09-27 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +2.133% | 418 | +104.178% |
| 2022-09-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.716% | 385 | +108.533% |
| 2022-09-21 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.772% | 1,018 | +94.527% |
| 2022-09-19 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | -1.741% | 3,501 | +97.975% |
| 2022-09-15 | 4.2900 | 4.2900 | 4.0200 | 4.0200 | -11.648% | 9,054 | +94.527% |
| 2022-08-29 | 4.6050 | 4.6050 | 4.5500 | 4.5500 | -4.812% | 250 | +71.868% |
| 2022-08-26 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | +8.560% | 301 | +63.598% |
| 2022-08-23 | 4.4031 | 4.4031 | 4.4031 | 4.4031 | -8.459% | 217 | +77.602% |
| 2022-08-05 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -0.825% | 138 | +62.578% |
| 2022-08-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +3.412% | 157 | +61.237% |
| 2022-08-03 | 4.6900 | 4.6900 | 4.6000 | 4.6900 | -11.174% | 601 | +66.738% |
| 2022-07-29 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -4.348% | 118 | +48.106% |
| 2022-06-09 | 5.5100 | 5.5200 | 5.5100 | 5.5200 | -0.898% | 342 | +41.667% |
| 2022-06-08 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -4.770% | 180 | +40.395% |
| 2022-06-06 | 5.8500 | 5.8500 | 5.8490 | 5.8490 | -6.266% | 500 | +33.698% |
| 2022-06-03 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +9.091% | 200 | +25.321% |
| 2022-05-17 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +7.517% | 208 | +36.713% |
| 2022-05-13 | 5.3201 | 5.3201 | 5.3201 | 5.3201 | -4.142% | 2,000 | +46.990% |
| 2022-05-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -8.386% | 100 | +40.901% |
| 2022-04-25 | 6.0580 | 6.0580 | 6.0580 | 6.0580 | -10.517% | 100 | +29.086% |
| 2022-04-18 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +10.984% | 100 | +15.510% |
| 2022-04-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.864% | 127 | +28.197% |
| 2022-04-04 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +7.643% | 5,673 | +20.679% |
| 2022-03-16 | 6.0199 | 6.0199 | 6.0199 | 6.0199 | +9.453% | 1,300 | +29.902% |
| 2022-03-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 100 | +42.182% |
| 2022-03-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -18.750% | 140 | +33.675% |
| 2022-02-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.408% | 184 | +8.611% |
| 2022-01-24 | 7.1600 | 7.1600 | 6.8960 | 6.8960 | -7.746% | 1,376 | +13.399% |
| 2022-01-19 | 7.4750 | 7.4750 | 7.4750 | 7.4750 | +8.933% | 600 | +4.615% |
| 2022-01-10 | 6.8620 | 6.8620 | 6.8620 | 6.8620 | +6.885% | 740 | +13.961% |
| 2022-01-05 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 0.000% | 100 | +21.807% |