ACIC
American Coastal Insurance Corporation Common Stock
stockNASDAQ
Market OpenNov 10, 2026 11:51:38 AM EST
10.13USD+0.997%(+0.10)31,742
ACIC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 10.4200 | 10.4200 | 10.0700 | 10.1300 | +0.997% | 31,742 | 0.000% | |
| 2026-11-09 | 10.0400 | 10.0900 | 9.8800 | 10.0300 | -0.199% | 194,625 | +0.997% | |
| 2026-11-06 | 10.4600 | 10.4600 | 10.0200 | 10.0500 | -2.142% | 204,789 | +0.796% | |
| 2026-11-05 | 10.7300 | 10.9600 | 10.2000 | 10.2700 | -3.296% | 234,370 | -1.363% | |
| 2026-11-04 | 10.6400 | 10.8600 | 10.5200 | 10.6200 | +0.664% | 318,357 | -4.614% | |
| 2026-11-03 | 10.8500 | 10.8700 | 10.5200 | 10.5500 | -3.300% | 297,185 | -3.981% | |
| 2026-11-02 | 10.9800 | 11.0900 | 10.8500 | 10.9100 | -0.638% | 325,282 | -7.149% | |
| 2026-10-30 | 10.6600 | 11.1400 | 10.6600 | 10.9800 | +0.457% | 297,310 | -7.741% | |
| 2026-10-29 | 10.7600 | 11.1300 | 10.7600 | 10.9300 | +0.830% | 357,737 | -7.319% | |
| 2026-10-28 | 10.9300 | 10.9300 | 10.7900 | 10.8400 | -0.914% | 187,682 | -6.550% | |
| 2026-10-27 | 11.1000 | 11.1000 | 10.9300 | 10.9400 | -1.530% | 163,256 | -7.404% | |
| 2026-10-26 | 11.1200 | 11.2600 | 10.9900 | 11.1100 | +0.361% | 253,298 | -8.821% | |
| 2026-10-23 | 11.2400 | 11.3600 | 11.0700 | 11.0700 | -2.895% | 218,513 | -8.491% | |
| 2026-10-22 | 11.2900 | 11.4700 | 11.2200 | 11.4000 | +2.888% | 178,798 | -11.140% | |
| 2026-10-21 | 11.1100 | 11.1600 | 11.0200 | 11.0800 | -1.248% | 241,332 | -8.574% | |
| 2026-10-20 | 11.3000 | 11.4700 | 11.2000 | 11.2200 | +0.358% | 233,638 | -9.715% | |
| 2026-10-19 | 11.1400 | 11.2400 | 11.0800 | 11.1800 | +0.630% | 246,868 | -9.392% | |
| 2026-10-16 | 10.9900 | 11.3300 | 10.9400 | 11.1100 | +1.276% | 349,924 | -8.821% | |
| 2026-10-15 | 10.8300 | 11.1000 | 10.7300 | 10.9700 | +4.179% | 552,539 | -7.657% | |
| 2026-10-14 | 10.5500 | 10.6400 | 10.2300 | 10.5300 | -1.127% | 482,245 | -3.799% | |
| 2026-10-13 | 10.2100 | 10.8300 | 10.2100 | 10.6500 | +4.926% | 718,022 | -4.883% | |
| 2026-10-12 | 9.9000 | 10.1500 | 9.8700 | 10.1500 | +3.677% | 330,970 | -0.197% | |
| 2026-10-09 | 9.8700 | 9.8900 | 9.7100 | 9.7900 | -0.508% | 174,150 | +3.473% | |
| 2026-10-08 | 9.5200 | 9.8700 | 9.5200 | 9.8400 | +3.253% | 269,277 | +2.947% | |
| 2026-10-07 | 9.4500 | 9.5600 | 9.4000 | 9.5300 | +1.060% | 246,957 | +6.296% | |
| 2026-10-06 | 9.2700 | 9.4400 | 9.2700 | 9.4300 | +1.507% | 199,328 | +7.423% | |
| 2026-10-05 | 9.3100 | 9.3100 | 9.2100 | 9.2900 | -0.535% | 261,139 | +9.042% | |
| 2026-10-02 | 9.3200 | 9.3400 | 9.2100 | 9.3400 | +0.864% | 194,762 | +8.458% | |
| 2026-10-01 | 9.0900 | 9.2800 | 9.0600 | 9.2600 | +2.320% | 250,415 | +9.395% | |
| 2026-09-30 | 9.2000 | 9.2200 | 9.0200 | 9.0500 | -2.268% | 257,916 | +11.934% | |
| 2026-09-29 | 9.2100 | 9.2900 | 9.1400 | 9.2600 | -0.216% | 203,376 | +9.395% | |
| 2026-09-28 | 9.3800 | 9.4300 | 9.2300 | 9.2800 | -1.382% | 331,816 | +9.159% | |
| 2026-09-25 | 9.4200 | 9.4300 | 9.2000 | 9.4100 | +3.749% | 405,347 | +7.651% | |
| 2026-09-24 | 9.1900 | 9.1900 | 9.0300 | 9.0700 | -0.439% | 482,081 | +11.687% | |
| 2026-09-23 | 9.2300 | 9.2400 | 9.0800 | 9.1100 | -1.193% | 231,350 | +11.196% | |
| 2026-09-22 | 9.1800 | 9.2600 | 9.0700 | 9.2200 | +0.326% | 296,071 | +9.870% | |
| 2026-09-21 | 9.2300 | 9.3000 | 9.1500 | 9.1900 | +0.328% | 335,873 | +10.229% | |
| 2026-09-18 | 9.1000 | 9.2500 | 9.0700 | 9.1600 | 0.000% | 459,306 | +10.590% | |
| 2026-09-17 | 9.2400 | 9.2400 | 9.1300 | 9.1600 | -0.435% | 229,436 | +10.590% | |
| 2026-09-16 | 9.0700 | 9.2000 | 9.0700 | 9.2000 | +0.656% | 293,690 | +10.109% | |
| 2026-09-15 | 9.3000 | 9.3000 | 9.1000 | 9.1400 | -2.246% | 215,673 | +10.832% | |
| 2026-09-14 | 9.3900 | 9.4900 | 9.2700 | 9.3500 | +0.322% | 202,062 | +8.342% | |
| 2026-09-11 | 9.4600 | 9.5100 | 9.2500 | 9.3200 | -0.321% | 213,834 | +8.691% | |
| 2026-09-10 | 9.3100 | 9.3500 | 9.2200 | 9.3500 | +0.646% | 192,180 | +8.342% | |
| 2026-09-09 | 9.2700 | 9.3100 | 9.1600 | 9.2900 | -0.215% | 198,273 | +9.042% | |
| 2026-09-08 | 9.3600 | 9.3900 | 9.2500 | 9.3100 | -2.411% | 143,269 | +8.808% | |
| 2026-09-04 | 9.5100 | 9.5700 | 9.4500 | 9.5400 | 0.000% | 185,521 | +6.184% | |
| 2026-09-03 | 9.5500 | 9.5800 | 9.4000 | 9.5400 | +1.274% | 175,811 | +6.184% | |
| 2026-09-02 | 9.4900 | 9.5700 | 9.3800 | 9.4200 | +0.749% | 210,888 | +7.537% | |
| 2026-09-01 | 9.4800 | 9.5800 | 9.3000 | 9.3500 | -1.163% | 329,478 | +8.342% | |
| 2026-08-31 | 9.4600 | 9.5200 | 9.4000 | 9.4600 | -0.421% | 323,955 | +7.082% | |
| 2026-08-28 | 9.4800 | 9.5500 | 9.4300 | 9.5000 | +0.636% | 170,263 | +6.632% | |
| 2026-08-27 | 9.4400 | 9.5500 | 9.2800 | 9.4400 | -0.632% | 163,501 | +7.309% | |
| 2026-08-26 | 9.4000 | 9.6800 | 9.3800 | 9.5000 | +1.171% | 338,352 | +6.632% | |
| 2026-08-25 | 9.3400 | 9.4100 | 9.2600 | 9.3900 | +0.643% | 264,381 | +7.881% | |
| 2026-08-24 | 9.2400 | 9.4200 | 9.2400 | 9.3300 | +1.745% | 320,540 | +8.574% | |
| 2026-08-21 | 9.1200 | 9.2700 | 9.1100 | 9.1700 | -0.326% | 298,782 | +10.469% | |
| 2026-08-20 | 9.2600 | 9.4200 | 9.2000 | 9.2000 | -2.851% | 233,723 | +10.109% | |
| 2026-08-19 | 9.5300 | 9.5300 | 9.3400 | 9.4700 | -0.421% | 269,393 | +6.969% | |
| 2026-08-18 | 9.5000 | 9.6400 | 9.5000 | 9.5100 | +0.422% | 234,615 | +6.519% | |
| 2026-08-17 | 9.8400 | 9.9000 | 9.3600 | 9.4700 | -3.858% | 364,320 | +6.969% | |
| 2026-08-14 | 9.9000 | 9.9200 | 9.7600 | 9.8500 | +0.922% | 199,269 | +2.843% | |
| 2026-08-13 | 9.9400 | 9.9400 | 9.7200 | 9.7600 | -0.712% | 375,639 | +3.791% | |
| 2026-08-12 | 9.8500 | 9.9300 | 9.7700 | 9.8300 | -0.304% | 213,697 | +3.052% | |
| 2026-08-11 | 9.8800 | 9.9400 | 9.8200 | 9.8600 | -0.705% | 269,108 | +2.738% | |
| 2026-08-10 | 10.3500 | 10.3600 | 9.8500 | 9.9300 | -4.976% | 259,224 | +2.014% | |
| 2026-08-07 | 10.7700 | 10.9200 | 10.3500 | 10.4500 | +1.753% | 380,645 | -3.062% | |
| 2026-08-06 | 10.9300 | 11.1100 | 9.7300 | 10.2700 | -6.296% | 741,675 | -1.363% | |
| 2026-08-05 | 11.0600 | 11.0700 | 10.8900 | 10.9600 | -0.725% | 243,677 | -7.573% | |
| 2026-08-04 | 10.8600 | 11.1100 | 10.8400 | 11.0400 | +1.099% | 220,111 | -8.243% | |
| 2026-08-03 | 10.7400 | 10.9300 | 10.6400 | 10.9200 | +2.922% | 248,907 | -7.234% | |
| 2026-07-31 | 10.4900 | 10.6500 | 10.4800 | 10.6100 | 0.000% | 156,890 | -4.524% | |
| 2026-07-30 | 10.8500 | 10.8500 | 10.4700 | 10.6100 | -3.982% | 202,853 | -4.524% | |
| 2026-07-29 | 10.8400 | 11.0900 | 10.7800 | 11.0500 | +1.843% | 366,040 | -8.326% | |
| 2026-07-28 | 10.6400 | 10.9300 | 10.5900 | 10.8500 | +4.427% | 382,484 | -6.636% | |
| 2026-07-27 | 10.1500 | 10.4500 | 10.1500 | 10.3900 | +1.267% | 209,037 | -2.502% | |
| 2026-07-24 | 10.0400 | 10.3100 | 9.9800 | 10.2600 | +2.806% | 230,941 | -1.267% | |
| 2026-07-23 | 9.8800 | 10.0400 | 9.7800 | 9.9800 | +0.402% | 228,242 | +1.503% | |
| 2026-07-22 | 10.1000 | 10.1000 | 9.8500 | 9.9400 | -2.453% | 204,155 | +1.911% | |
| 2026-07-21 | 10.3100 | 10.4600 | 10.1000 | 10.1900 | -1.068% | 273,277 | -0.589% | |
| 2026-07-20 | 10.1800 | 10.4900 | 10.1800 | 10.3000 | +0.684% | 213,138 | -1.650% | |
| 2026-07-17 | 10.5500 | 10.6300 | 10.2300 | 10.2300 | -1.255% | 185,300 | -0.978% | |
| 2026-07-16 | 10.1700 | 10.3800 | 10.0500 | 10.3600 | +2.473% | 402,486 | -2.220% | |
| 2026-07-15 | 10.6300 | 10.6300 | 10.1100 | 10.1100 | -6.562% | 382,358 | +0.198% | |
| 2026-07-14 | 11.1300 | 11.1500 | 10.8000 | 10.8200 | -3.220% | 153,885 | -6.377% | |
| 2026-07-13 | 11.2600 | 11.2900 | 11.1400 | 11.1800 | +0.090% | 189,944 | -9.392% | |
| 2026-07-10 | 11.1100 | 11.2000 | 10.9600 | 11.1700 | 0.000% | 241,256 | -9.311% | |
| 2026-07-09 | 11.4000 | 11.4000 | 11.1300 | 11.1700 | -3.374% | 188,770 | -9.311% | |
| 2026-07-08 | 11.5600 | 11.6400 | 11.4600 | 11.5600 | +0.347% | 150,159 | -12.370% | |
| 2026-07-07 | 11.2500 | 11.5900 | 11.2500 | 11.5200 | +1.587% | 212,712 | -12.066% | |
| 2026-07-06 | 11.5000 | 11.5800 | 11.3200 | 11.3400 | -1.818% | 197,525 | -10.670% | |
| 2026-07-02 | 11.3900 | 11.7300 | 11.3900 | 11.5500 | +1.494% | 283,499 | -12.294% | |
| 2026-07-01 | 11.1300 | 11.4100 | 11.1300 | 11.3800 | +2.615% | 270,698 | -10.984% | |
| 2026-06-30 | 10.9800 | 11.1900 | 10.9800 | 11.0900 | 0.000% | 465,978 | -8.656% | |
| 2026-06-29 | 10.8900 | 11.1500 | 10.7400 | 11.0900 | -0.449% | 516,950 | -8.656% | |
| 2026-06-26 | 11.0100 | 11.1900 | 10.8300 | 11.1400 | +3.724% | 1,317,555 | -9.066% | |
| 2026-06-25 | 10.9000 | 10.9600 | 10.6800 | 10.7400 | -1.828% | 262,955 | -5.680% | |
| 2026-06-24 | 10.9300 | 11.0800 | 10.9200 | 10.9400 | 0.000% | 408,669 | -7.404% | |
| 2026-06-23 | 10.9000 | 10.9400 | 10.8100 | 10.9400 | +2.148% | 243,619 | -7.404% | |
| 2026-06-22 | 10.5300 | 10.8400 | 10.5100 | 10.7100 | +2.097% | 302,447 | -5.415% | |
| 2026-06-18 | 10.6000 | 10.6000 | 10.4100 | 10.4900 | 0.000% | 328,802 | -3.432% | |
| 2026-06-17 | 10.5800 | 10.6300 | 10.4000 | 10.4900 | -0.663% | 245,340 | -3.432% | |
| 2026-06-16 | 10.4600 | 10.6000 | 10.4400 | 10.5600 | +2.029% | 254,503 | -4.072% | |
| 2026-06-15 | 10.4100 | 10.4900 | 10.3000 | 10.3500 | -0.862% | 211,894 | -2.126% | |
| 2026-06-12 | 10.4200 | 10.6000 | 10.4100 | 10.4400 | 0.000% | 282,910 | -2.969% | |
| 2026-06-11 | 10.4100 | 10.5600 | 10.4100 | 10.4400 | +0.096% | 310,997 | -2.969% | |
| 2026-06-10 | 10.2600 | 10.5000 | 10.2600 | 10.4300 | +1.558% | 275,981 | -2.876% | |
| 2026-06-09 | 10.2500 | 10.4400 | 10.2500 | 10.2700 | +0.686% | 252,900 | -1.363% | |
| 2026-06-08 | 10.3000 | 10.3000 | 10.1800 | 10.2000 | -0.682% | 205,527 | -0.686% | |
| 2026-06-05 | 10.1900 | 10.3000 | 10.1500 | 10.2700 | +1.784% | 310,239 | -1.363% | |
| 2026-06-04 | 10.2500 | 10.3100 | 10.0100 | 10.0900 | +2.126% | 419,309 | +0.396% | |
| 2026-06-03 | 10.3800 | 10.4200 | 9.8100 | 9.8800 | -5.364% | 539,505 | +2.530% | |
| 2026-06-02 | 10.4800 | 10.5600 | 10.4200 | 10.4400 | -0.382% | 288,520 | -2.969% | |
| 2026-06-01 | 10.4100 | 10.4900 | 10.3900 | 10.4800 | +0.191% | 250,898 | -3.340% | |
| 2026-05-29 | 10.6000 | 10.6700 | 10.4000 | 10.4600 | -0.665% | 305,756 | -3.155% | |
| 2026-05-28 | 10.6400 | 10.7600 | 10.4200 | 10.5300 | -1.864% | 280,748 | -3.799% | |
| 2026-05-27 | 10.5700 | 11.0000 | 10.5700 | 10.7300 | -0.464% | 311,002 | -5.592% | |
| 2026-05-26 | 10.8400 | 10.9900 | 10.7000 | 10.7800 | 0.000% | 267,021 | -6.030% | |
| 2026-05-22 | 10.9000 | 10.9000 | 10.7000 | 10.7800 | -0.462% | 301,317 | -6.030% | |
| 2026-05-21 | 10.7800 | 10.8900 | 10.6600 | 10.8300 | -1.005% | 391,024 | -6.464% | |
| 2026-05-20 | 11.0200 | 11.0600 | 10.9300 | 10.9400 | -1.174% | 197,206 | -7.404% | |
| 2026-05-19 | 10.9600 | 11.2600 | 10.9400 | 11.0700 | +0.181% | 155,755 | -8.491% | |
| 2026-05-18 | 10.9400 | 11.1000 | 10.8600 | 11.0500 | +1.843% | 175,625 | -8.326% | |
| 2026-05-15 | 10.7000 | 10.8900 | 10.5900 | 10.8500 | +1.974% | 368,238 | -6.636% | |
| 2026-05-14 | 10.8500 | 10.8500 | 10.5100 | 10.6400 | -0.839% | 235,111 | -4.793% | |
| 2026-05-13 | 10.5600 | 10.7400 | 10.3700 | 10.7300 | +1.226% | 312,672 | -5.592% | |
| 2026-05-12 | 10.3300 | 10.6000 | 10.1600 | 10.6000 | +4.331% | 531,965 | -4.434% | |
| 2026-05-11 | 10.4900 | 10.6200 | 10.1000 | 10.1600 | -3.514% | 217,085 | -0.295% | |
| 2026-05-08 | 10.9700 | 10.9700 | 10.5100 | 10.5300 | -2.770% | 275,035 | -3.799% | |
| 2026-05-07 | 10.6200 | 11.0100 | 10.5200 | 10.8300 | +3.736% | 394,493 | -6.464% | |
| 2026-05-06 | 11.3200 | 11.3200 | 9.8100 | 10.4400 | -12.047% | 854,154 | -2.969% | |
| 2026-05-05 | 11.8300 | 11.9200 | 11.5900 | 11.8700 | +1.801% | 136,061 | -14.659% | |
| 2026-05-04 | 11.7800 | 11.9000 | 11.5900 | 11.6600 | -1.354% | 110,629 | -13.122% | |
| 2026-05-01 | 11.9300 | 11.9700 | 11.8200 | 11.8200 | -0.589% | 90,392 | -14.298% | |
| 2026-04-30 | 11.7300 | 11.9000 | 11.7300 | 11.8900 | +0.507% | 84,740 | -14.802% | |
| 2026-04-29 | 12.1000 | 12.1700 | 11.8000 | 11.8300 | -3.350% | 116,594 | -14.370% | |
| 2026-04-28 | 12.2300 | 12.3000 | 12.1200 | 12.2400 | +0.907% | 216,028 | -17.239% | |
| 2026-04-27 | 11.9700 | 12.1900 | 11.9700 | 12.1300 | +0.915% | 168,096 | -16.488% | |
| 2026-04-24 | 11.8600 | 12.0700 | 11.8600 | 12.0200 | +0.670% | 163,522 | -15.724% | |
| 2026-04-23 | 11.6300 | 11.9400 | 11.6300 | 11.9400 | +2.139% | 91,760 | -15.159% | |
| 2026-04-22 | 11.8500 | 11.8500 | 11.6850 | 11.6900 | -1.433% | 100,330 | -13.345% | |
| 2026-04-21 | 11.9500 | 11.9600 | 11.8100 | 11.8600 | -0.420% | 84,332 | -14.587% | |
| 2026-04-20 | 11.9300 | 12.1100 | 11.9100 | 11.9100 | +0.084% | 202,636 | -14.945% | |
| 2026-04-17 | 11.9100 | 11.9500 | 11.8400 | 11.9000 | +0.847% | 167,463 | -14.874% | |
| 2026-04-16 | 11.7700 | 11.9000 | 11.7400 | 11.8000 | +0.511% | 169,309 | -14.153% | |
| 2026-04-15 | 11.7400 | 11.7700 | 11.5900 | 11.7400 | +0.946% | 362,451 | -13.714% | |
| 2026-04-14 | 11.4900 | 11.6400 | 11.4800 | 11.6300 | +1.307% | 132,033 | -12.898% | |
| 2026-04-13 | 11.6100 | 11.6200 | 11.4600 | 11.4800 | +0.087% | 126,754 | -11.760% | |
| 2026-04-10 | 11.6900 | 11.6900 | 11.3600 | 11.4700 | -1.966% | 112,226 | -11.683% | |
| 2026-04-09 | 11.4800 | 11.7900 | 11.4600 | 11.7000 | +2.094% | 211,838 | -13.419% | |
| 2026-04-08 | 11.4300 | 11.5300 | 11.3700 | 11.4600 | +1.686% | 192,085 | -11.606% | |
| 2026-04-07 | 11.1500 | 11.3100 | 11.1200 | 11.2700 | +1.258% | 183,255 | -10.115% | |
| 2026-04-06 | 10.9600 | 11.2000 | 10.9600 | 11.1300 | +1.459% | 146,892 | -8.985% | |
| 2026-04-02 | 10.8600 | 11.0900 | 10.7900 | 10.9700 | -0.091% | 138,995 | -7.657% | |
| 2026-04-01 | 11.1900 | 11.2200 | 10.9800 | 10.9800 | -2.313% | 124,427 | -7.741% | |
| 2026-03-31 | 11.3100 | 11.3600 | 11.1700 | 11.2400 | -0.443% | 117,033 | -9.875% | |
| 2026-03-30 | 11.1200 | 11.3400 | 11.1200 | 11.2900 | +1.529% | 84,575 | -10.275% | |
| 2026-03-27 | 11.3800 | 11.3900 | 11.1100 | 11.1200 | -3.220% | 122,638 | -8.903% | |
| 2026-03-26 | 11.4500 | 11.5200 | 11.3600 | 11.4900 | +0.701% | 101,700 | -11.836% | |
| 2026-03-25 | 11.3700 | 11.4600 | 11.3500 | 11.4100 | +0.795% | 145,693 | -11.218% | |
| 2026-03-24 | 11.3500 | 11.4000 | 11.2800 | 11.3200 | -0.264% | 136,640 | -10.512% | |
| 2026-03-23 | 11.1700 | 11.4500 | 11.1700 | 11.3500 | +2.529% | 152,260 | -10.749% | |
| 2026-03-20 | 11.2500 | 11.2500 | 11.0000 | 11.0700 | +0.090% | 271,495 | -8.491% | |
| 2026-03-19 | 11.2500 | 11.2900 | 11.0600 | 11.0600 | -1.776% | 119,790 | -8.409% | |
| 2026-03-18 | 11.2800 | 11.3200 | 11.1500 | 11.2600 | -1.401% | 183,697 | -10.036% | |
| 2026-03-17 | 11.4900 | 11.6000 | 11.4000 | 11.4200 | +0.617% | 119,077 | -11.296% | |
| 2026-03-16 | 11.3100 | 11.4800 | 11.3100 | 11.3500 | +0.265% | 121,354 | -10.749% | |
| 2026-03-13 | 11.2700 | 11.4100 | 11.2100 | 11.3200 | +0.266% | 110,881 | -10.512% | |
| 2026-03-12 | 11.0300 | 11.3800 | 10.9900 | 11.2900 | +1.074% | 171,596 | -10.275% | |
| 2026-03-11 | 11.4800 | 11.5300 | 11.1300 | 11.1700 | -3.624% | 227,395 | -9.311% | |
| 2026-03-10 | 11.5800 | 11.6900 | 11.5300 | 11.5900 | +0.695% | 284,537 | -12.597% | |
| 2026-03-09 | 11.5300 | 11.5600 | 11.2400 | 11.5100 | -0.947% | 210,291 | -11.990% | |
| 2026-03-06 | 11.4800 | 11.6800 | 11.4600 | 11.6200 | -0.086% | 290,676 | -12.823% | |
| 2026-03-05 | 11.6000 | 11.6900 | 11.5200 | 11.6300 | -0.513% | 327,736 | -12.898% | |
| 2026-03-04 | 11.6000 | 11.7200 | 11.3900 | 11.6900 | +0.689% | 246,121 | -13.345% | |
| 2026-03-03 | 11.5000 | 11.6900 | 11.3200 | 11.6100 | +0.519% | 299,876 | -12.748% | |
| 2026-03-02 | 11.4500 | 11.5700 | 11.3600 | 11.5500 | +1.316% | 286,330 | -12.294% | |
| 2026-02-27 | 11.1600 | 11.4300 | 11.1200 | 11.4000 | +0.176% | 289,427 | -11.140% | |
| 2026-02-26 | 11.2500 | 11.5500 | 11.2500 | 11.3800 | +0.797% | 396,249 | -10.984% | |
| 2026-02-25 | 11.2600 | 11.3300 | 10.9000 | 11.2900 | +2.080% | 138,694 | -10.275% | |
| 2026-02-24 | 10.7200 | 11.0700 | 10.6800 | 11.0600 | +3.461% | 704,548 | -8.409% | |
| 2026-02-23 | 10.9200 | 11.1000 | 10.5800 | 10.6900 | -2.016% | 436,277 | -5.239% | |
| 2026-02-20 | 11.2500 | 11.2500 | 10.3200 | 10.9100 | -2.152% | 558,714 | -7.149% | |
| 2026-02-19 | 10.9800 | 11.2700 | 10.9100 | 11.1500 | +1.180% | 467,175 | -9.148% | |
| 2026-02-18 | 11.3100 | 11.3100 | 10.9500 | 11.0200 | -2.391% | 285,644 | -8.076% | |
| 2026-02-17 | 11.1700 | 11.4300 | 11.1600 | 11.2900 | +1.712% | 436,619 | -10.275% | |
| 2026-02-13 | 11.0500 | 11.1200 | 10.8400 | 11.1000 | +0.362% | 192,324 | -8.739% | |
| 2026-02-12 | 11.1000 | 11.1400 | 11.0100 | 11.0600 | -0.090% | 267,240 | -8.409% | |
| 2026-02-11 | 11.0600 | 11.1400 | 10.9700 | 11.0700 | -0.628% | 196,606 | -8.491% | |
| 2026-02-10 | 11.0500 | 11.2200 | 11.0500 | 11.1400 | +1.365% | 229,380 | -9.066% | |
| 2026-02-09 | 11.3000 | 11.3000 | 10.9400 | 10.9900 | -2.657% | 204,944 | -7.825% | |
| 2026-02-06 | 11.2700 | 11.3800 | 11.2700 | 11.2900 | +0.266% | 246,320 | -10.275% | |
| 2026-02-05 | 11.2200 | 11.3900 | 11.1800 | 11.2600 | +0.626% | 286,083 | -10.036% | |
| 2026-02-04 | 11.1900 | 11.2700 | 11.1200 | 11.1900 | +1.084% | 379,769 | -9.473% | |
| 2026-02-03 | 11.2500 | 11.2900 | 11.0100 | 11.0700 | -1.337% | 276,430 | -8.491% | |
| 2026-02-02 | 11.1700 | 11.2600 | 11.1700 | 11.2200 | +1.538% | 212,563 | -9.715% | |
| 2026-01-30 | 11.0400 | 11.1100 | 10.9400 | 11.0500 | +0.729% | 304,925 | -8.326% | |
| 2026-01-29 | 10.9400 | 11.0600 | 10.8400 | 10.9700 | +1.574% | 217,334 | -7.657% | |
| 2026-01-28 | 10.8500 | 10.9300 | 10.7800 | 10.8000 | -0.552% | 190,591 | -6.204% | |
| 2026-01-27 | 10.9400 | 10.9400 | 10.7800 | 10.8600 | -1.541% | 153,956 | -6.722% | |
| 2026-01-26 | 11.1000 | 11.1500 | 10.9400 | 11.0300 | -0.361% | 104,930 | -8.160% | |
| 2026-01-23 | 11.1500 | 11.1500 | 10.9400 | 11.0700 | -0.717% | 160,336 | -8.491% | |
| 2026-01-22 | 11.2200 | 11.2600 | 11.1000 | 11.1500 | -0.889% | 182,575 | -9.148% | |
| 2026-01-21 | 11.1300 | 11.3400 | 11.0900 | 11.2500 | +2.087% | 258,731 | -9.956% | |
| 2026-01-20 | 11.0600 | 11.1500 | 11.0200 | 11.0200 | -0.362% | 180,046 | -8.076% | |
| 2026-01-16 | 11.1100 | 11.1900 | 11.0200 | 11.0600 | -1.776% | 214,134 | -8.409% | |
| 2026-01-15 | 11.2700 | 11.4500 | 11.2300 | 11.2600 | -0.266% | 188,346 | -10.036% | |
| 2026-01-14 | 11.0000 | 11.3400 | 10.9500 | 11.2900 | +1.803% | 229,486 | -10.275% | |
| 2026-01-13 | 11.2800 | 11.3100 | 11.0000 | 11.0900 | -1.684% | 140,616 | -8.656% | |
| 2026-01-12 | 11.2500 | 11.3100 | 11.2300 | 11.2800 | -0.089% | 125,027 | -10.195% | |
| 2026-01-09 | 11.6000 | 11.6000 | 11.2300 | 11.2900 | -3.587% | 203,492 | -10.275% | |
| 2026-01-08 | 11.7600 | 11.8200 | 11.6400 | 11.7100 | +3.354% | 187,225 | -13.493% | |
| 2026-01-07 | 11.2100 | 11.3300 | 11.1500 | 11.3300 | +1.523% | 138,959 | -10.591% | |
| 2026-01-06 | 11.2700 | 11.3100 | 11.1300 | 11.1600 | -2.277% | 165,886 | -9.229% | |
| 2026-01-05 | 11.3800 | 11.4700 | 11.2700 | 11.4200 | +0.175% | 203,688 | -11.296% | |
| 2026-01-02 | 11.7300 | 11.7700 | 11.3100 | 11.4000 | -9.739% | 239,145 | -11.140% | Div $0.750 |
| 2025-12-31 | 12.6000 | 12.8000 | 12.5200 | 12.6300 | +0.318% | 198,697 | -19.794% | |
| 2025-12-30 | 12.5200 | 12.6800 | 12.5100 | 12.5900 | +0.881% | 147,194 | -19.539% | |
| 2025-12-29 | 12.4800 | 12.5700 | 12.4400 | 12.4800 | -0.558% | 87,051 | -18.830% | |
| 2025-12-26 | 12.6900 | 12.6900 | 12.4500 | 12.5500 | -1.259% | 102,076 | -19.283% | |
| 2025-12-24 | 12.7400 | 12.7700 | 12.6200 | 12.7100 | 0.000% | 45,770 | -20.299% | |
| 2025-12-23 | 12.8700 | 12.9100 | 12.7000 | 12.7100 | -1.396% | 79,949 | -20.299% | |
| 2025-12-22 | 12.8200 | 12.9700 | 12.8100 | 12.8900 | +1.257% | 98,393 | -21.412% | |
| 2025-12-19 | 13.0000 | 13.0000 | 12.6700 | 12.7300 | -2.452% | 189,276 | -20.424% | |
| 2025-12-18 | 12.8400 | 13.0500 | 12.8000 | 13.0500 | +2.193% | 156,823 | -22.375% | |
| 2025-12-17 | 12.7500 | 12.8100 | 12.7100 | 12.7700 | -0.468% | 134,391 | -20.673% | |
| 2025-12-16 | 12.7600 | 12.8400 | 12.7000 | 12.8300 | +0.078% | 108,122 | -21.044% | |
| 2025-12-15 | 12.8000 | 12.8600 | 12.7300 | 12.8200 | +1.104% | 157,218 | -20.983% | |
| 2025-12-12 | 12.7000 | 12.7200 | 12.5200 | 12.6800 | +0.316% | 96,850 | -20.110% | |
| 2025-12-11 | 12.3800 | 12.6900 | 12.3800 | 12.6400 | +3.268% | 173,542 | -19.858% | |
| 2025-12-10 | 12.0600 | 12.4200 | 12.0600 | 12.2400 | +0.328% | 211,018 | -17.239% | |
| 2025-12-09 | 11.9600 | 12.2000 | 11.9400 | 12.2000 | +2.349% | 109,995 | -16.967% | |
| 2025-12-08 | 12.0300 | 12.0700 | 11.9100 | 11.9200 | -1.569% | 111,937 | -15.017% | |
| 2025-12-05 | 12.1100 | 12.1900 | 12.0500 | 12.1100 | -0.900% | 94,123 | -16.350% | |
| 2025-12-04 | 12.3000 | 12.3000 | 12.1400 | 12.2200 | -0.570% | 61,876 | -17.103% | |
| 2025-12-03 | 12.0900 | 12.2900 | 12.0300 | 12.2900 | +1.570% | 85,096 | -17.575% | |
| 2025-12-02 | 12.3500 | 12.3700 | 12.0600 | 12.1000 | +2.369% | 127,300 | -16.281% | |
| 2025-12-01 | 11.8100 | 11.9900 | 11.7800 | 11.8200 | -1.171% | 97,691 | -14.298% | |
| 2025-11-28 | 11.9700 | 11.9800 | 11.8800 | 11.9600 | -0.416% | 30,458 | -15.301% | |
| 2025-11-26 | 12.0300 | 12.0700 | 11.8400 | 12.0100 | +0.586% | 102,591 | -15.654% | |
| 2025-11-25 | 11.8900 | 12.0000 | 11.8600 | 11.9400 | +0.590% | 87,044 | -15.159% | |
| 2025-11-24 | 11.5700 | 11.8700 | 11.5600 | 11.8700 | +1.540% | 125,884 | -14.659% | |
| 2025-11-21 | 11.3400 | 11.8400 | 11.3200 | 11.6900 | +4.096% | 267,398 | -13.345% | |
| 2025-11-20 | 11.3600 | 11.3800 | 11.1700 | 11.2300 | -1.057% | 135,151 | -9.795% | |
| 2025-11-19 | 11.5900 | 11.6100 | 11.3500 | 11.3500 | -2.491% | 191,363 | -10.749% | |
| 2025-11-18 | 11.6900 | 11.7300 | 11.5900 | 11.6400 | -0.172% | 116,439 | -12.973% | |
| 2025-11-17 | 11.6800 | 11.9100 | 11.6100 | 11.6600 | -0.086% | 134,002 | -13.122% | |
| 2025-11-14 | 11.9300 | 11.9800 | 11.6600 | 11.6700 | -2.261% | 108,157 | -13.196% | |
| 2025-11-13 | 11.9500 | 11.9900 | 11.8400 | 11.9400 | -0.831% | 144,902 | -15.159% | |
| 2025-11-12 | 12.1100 | 12.1100 | 11.9500 | 12.0400 | +0.083% | 102,524 | -15.864% | |
| 2025-11-11 | 11.9400 | 12.1100 | 11.9400 | 12.0300 | +0.417% | 156,698 | -15.794% | |
| 2025-11-10 | 12.0500 | 12.0500 | 11.6600 | 11.9800 | -1.237% | 196,193 | -15.442% | |
| 2025-11-07 | 12.2600 | 12.3500 | 12.0700 | 12.1300 | -0.411% | 181,186 | -16.488% | |
| 2025-11-06 | 12.5700 | 12.6200 | 12.0000 | 12.1800 | -1.695% | 234,260 | -16.831% | |
| 2025-11-05 | 12.0500 | 12.4100 | 11.9800 | 12.3900 | +2.736% | 166,961 | -18.241% | |
| 2025-11-04 | 11.8700 | 12.1000 | 11.8200 | 12.0600 | +2.638% | 183,891 | -16.003% | |
| 2025-11-03 | 11.9400 | 11.9400 | 11.5900 | 11.7500 | -0.844% | 237,006 | -13.787% | |
| 2025-10-31 | 11.7500 | 11.8600 | 11.5100 | 11.8500 | +1.023% | 247,949 | -14.515% | |
| 2025-10-30 | 11.9900 | 12.0400 | 11.7300 | 11.7300 | -1.511% | 162,349 | -13.640% | |
| 2025-10-29 | 11.6500 | 11.9200 | 11.5600 | 11.9100 | +2.232% | 214,765 | -14.945% | |
| 2025-10-28 | 11.7300 | 11.8500 | 11.6400 | 11.6500 | -1.104% | 153,824 | -13.047% | |
| 2025-10-27 | 11.9200 | 11.9500 | 11.6800 | 11.7800 | -1.008% | 144,175 | -14.007% | |
| 2025-10-24 | 11.8400 | 11.9300 | 11.7700 | 11.9000 | +0.422% | 108,645 | -14.874% | |
| 2025-10-23 | 11.8700 | 11.9800 | 11.7500 | 11.8500 | -0.587% | 105,096 | -14.515% | |
| 2025-10-22 | 11.8200 | 11.9400 | 11.7600 | 11.9200 | +0.591% | 84,903 | -15.017% | |
| 2025-10-21 | 11.7800 | 11.9000 | 11.7600 | 11.8500 | 0.000% | 77,425 | -14.515% | |
| 2025-10-20 | 11.7200 | 11.8600 | 11.6500 | 11.8500 | +0.424% | 103,876 | -14.515% | |
| 2025-10-17 | 11.8100 | 11.8500 | 11.5600 | 11.8000 | +1.201% | 166,737 | -14.153% | |
| 2025-10-16 | 12.0100 | 12.0100 | 11.6200 | 11.6600 | -3.795% | 273,148 | -13.122% | |
| 2025-10-15 | 12.1900 | 12.2300 | 11.9400 | 12.1200 | -1.543% | 215,763 | -16.419% | |
| 2025-10-14 | 11.9800 | 12.3500 | 11.9800 | 12.3100 | +2.583% | 106,409 | -17.709% | |
| 2025-10-13 | 11.7700 | 12.0000 | 11.7500 | 12.0000 | +1.523% | 169,147 | -15.583% | |
| 2025-10-10 | 11.9900 | 12.0500 | 11.7500 | 11.8200 | -2.152% | 186,869 | -14.298% | |
| 2025-10-09 | 12.2900 | 12.3200 | 11.8800 | 12.0800 | -1.789% | 119,006 | -16.142% | |
| 2025-10-08 | 12.2000 | 12.4100 | 12.1600 | 12.3000 | +1.485% | 103,810 | -17.642% | |
| 2025-10-07 | 12.0000 | 12.1600 | 12.0000 | 12.1200 | +2.365% | 188,068 | -16.419% | |
| 2025-10-06 | 11.8000 | 11.9100 | 11.7200 | 11.8400 | +1.457% | 134,728 | -14.443% | |
| 2025-10-03 | 11.4000 | 11.7000 | 11.3800 | 11.6700 | +2.189% | 126,319 | -13.196% | |
| 2025-10-02 | 11.0300 | 11.4300 | 11.0300 | 11.4200 | +2.513% | 309,754 | -11.296% | |
| 2025-10-01 | 11.3600 | 11.4400 | 11.1400 | 11.1400 | -2.195% | 153,334 | -9.066% | |
| 2025-09-30 | 11.2800 | 11.4100 | 11.2300 | 11.3900 | +1.244% | 87,758 | -11.062% | |
| 2025-09-29 | 11.3300 | 11.4800 | 11.2500 | 11.2500 | -2.850% | 101,977 | -9.956% | |
| 2025-09-26 | 11.3900 | 11.6000 | 11.3900 | 11.5800 | +2.297% | 109,968 | -12.522% | |
| 2025-09-25 | 11.3300 | 11.3500 | 11.0700 | 11.3200 | +0.355% | 132,027 | -10.512% | |
| 2025-09-24 | 11.2700 | 11.3400 | 11.1600 | 11.2800 | +0.985% | 133,399 | -10.195% | |
| 2025-09-23 | 11.4200 | 11.4200 | 11.1500 | 11.1700 | -2.616% | 122,008 | -9.311% | |
| 2025-09-22 | 11.2000 | 11.5400 | 11.2000 | 11.4700 | +2.502% | 188,558 | -11.683% | |
| 2025-09-19 | 11.2700 | 11.3000 | 11.1100 | 11.1900 | +0.629% | 353,006 | -9.473% | |
| 2025-09-18 | 11.1500 | 11.2400 | 11.0200 | 11.1200 | -0.269% | 170,231 | -8.903% | |
| 2025-09-17 | 11.0100 | 11.2600 | 11.0000 | 11.1500 | +2.294% | 254,160 | -9.148% | |
| 2025-09-16 | 10.8100 | 10.9000 | 10.7000 | 10.9000 | 0.000% | 145,124 | -7.064% | |
| 2025-09-15 | 11.0200 | 11.1700 | 10.8200 | 10.9000 | -1.179% | 166,183 | -7.064% | |
| 2025-09-12 | 10.9800 | 11.1000 | 10.9100 | 11.0300 | -0.181% | 93,705 | -8.160% | |
| 2025-09-11 | 10.8800 | 11.0600 | 10.8800 | 11.0500 | +2.600% | 104,767 | -8.326% | |
| 2025-09-10 | 10.9800 | 10.9800 | 10.7600 | 10.7700 | -2.534% | 108,589 | -5.942% | |
| 2025-09-09 | 11.2000 | 11.2400 | 10.9800 | 11.0500 | -1.778% | 145,148 | -8.326% | |
| 2025-09-08 | 11.3400 | 11.4800 | 11.1800 | 11.2500 | -0.968% | 144,521 | -9.956% | |
| 2025-09-05 | 11.8000 | 11.8000 | 11.3600 | 11.3600 | -2.489% | 168,451 | -10.827% | |
| 2025-09-04 | 11.2700 | 11.6600 | 11.2500 | 11.6500 | +4.111% | 270,763 | -13.047% | |
| 2025-09-03 | 11.3200 | 11.3800 | 11.0900 | 11.1900 | -1.236% | 110,993 | -9.473% | |
| 2025-09-02 | 11.0900 | 11.3600 | 11.0900 | 11.3300 | +2.720% | 257,181 | -10.591% | |
| 2025-08-29 | 10.8500 | 11.0850 | 10.8300 | 11.0300 | +1.472% | 214,029 | -8.160% | |
| 2025-08-28 | 10.6900 | 10.9100 | 10.5900 | 10.8700 | +1.589% | 252,883 | -6.808% | |
| 2025-08-27 | 10.5000 | 10.7400 | 10.5000 | 10.7000 | +2.002% | 152,029 | -5.327% | |
| 2025-08-26 | 10.3100 | 10.5500 | 10.3100 | 10.4900 | 0.000% | 180,800 | -3.432% | |
| 2025-08-25 | 10.7800 | 10.7800 | 10.4000 | 10.4900 | -3.407% | 140,561 | -3.432% | |
| 2025-08-22 | 10.9300 | 10.9900 | 10.8500 | 10.8600 | -0.458% | 191,973 | -6.722% | |
| 2025-08-21 | 11.1300 | 11.1900 | 10.8600 | 10.9100 | -1.178% | 171,716 | -7.149% | |
| 2025-08-20 | 11.0400 | 11.2300 | 11.0200 | 11.0400 | +1.006% | 308,027 | -8.243% | |
| 2025-08-19 | 10.6500 | 10.9400 | 10.6500 | 10.9300 | +2.533% | 181,223 | -7.319% | |
| 2025-08-18 | 10.8600 | 10.8900 | 10.6400 | 10.6600 | -2.202% | 99,419 | -4.972% | |
| 2025-08-15 | 10.9200 | 11.0000 | 10.9000 | 10.9000 | -1.447% | 244,960 | -7.064% | |
| 2025-08-14 | 10.9000 | 11.1200 | 10.8400 | 11.0600 | +1.468% | 195,151 | -8.409% | |
| 2025-08-13 | 10.8000 | 10.9000 | 10.7200 | 10.9000 | +1.774% | 185,196 | -7.064% | |
| 2025-08-12 | 10.6600 | 10.7200 | 10.4100 | 10.7100 | -0.279% | 164,346 | -5.415% | |
| 2025-08-11 | 10.2500 | 10.7600 | 10.1300 | 10.7400 | +4.678% | 254,554 | -5.680% | |
| 2025-08-08 | 10.7700 | 10.7700 | 10.1600 | 10.2600 | -4.291% | 348,733 | -1.267% | |
| 2025-08-07 | 10.5100 | 10.8800 | 10.0800 | 10.7200 | +5.305% | 669,701 | -5.504% | |
| 2025-08-06 | 10.2600 | 10.3000 | 9.9800 | 10.1800 | -0.780% | 385,608 | -0.491% | |
| 2025-08-05 | 10.3500 | 10.4100 | 10.2200 | 10.2600 | 0.000% | 111,402 | -1.267% | |
| 2025-08-04 | 10.1900 | 10.2800 | 10.1400 | 10.2600 | +1.383% | 110,976 | -1.267% | |
| 2025-08-01 | 10.2200 | 10.2800 | 10.0000 | 10.1200 | -2.599% | 226,254 | +0.099% | |
| 2025-07-31 | 10.2900 | 10.5300 | 10.2900 | 10.3900 | +0.484% | 178,232 | -2.502% | |
| 2025-07-30 | 10.4800 | 10.5600 | 10.3200 | 10.3400 | -1.430% | 91,801 | -2.031% | |
| 2025-07-29 | 10.4800 | 10.6300 | 10.4600 | 10.4900 | +0.527% | 110,230 | -3.432% | |
| 2025-07-28 | 10.6200 | 10.6200 | 10.3000 | 10.4350 | -1.927% | 127,841 | -2.923% | |
| 2025-07-25 | 10.7100 | 10.8100 | 10.6100 | 10.6400 | -0.375% | 151,970 | -4.793% | |
| 2025-07-24 | 10.8200 | 10.8400 | 10.6600 | 10.6800 | -2.198% | 142,141 | -5.150% | |
| 2025-07-23 | 10.8500 | 10.9300 | 10.7000 | 10.9200 | +0.092% | 83,582 | -7.234% | |
| 2025-07-22 | 10.7000 | 10.9700 | 10.7000 | 10.9100 | +2.441% | 113,999 | -7.149% | |
| 2025-07-21 | 10.7600 | 10.8000 | 10.6500 | 10.6500 | -1.389% | 93,281 | -4.883% | |
| 2025-07-18 | 10.9000 | 10.9500 | 10.7900 | 10.8000 | -0.917% | 109,654 | -6.204% | |
| 2025-07-17 | 10.9000 | 10.9400 | 10.7300 | 10.9000 | +0.554% | 158,653 | -7.064% | |
| 2025-07-16 | 10.8200 | 10.8800 | 10.7300 | 10.8400 | +0.743% | 107,194 | -6.550% | |
| 2025-07-15 | 10.9100 | 10.9100 | 10.7200 | 10.7600 | -0.370% | 215,021 | -5.855% | |
| 2025-07-14 | 10.7300 | 10.8500 | 10.6800 | 10.8000 | +0.465% | 164,674 | -6.204% | |
| 2025-07-11 | 10.9700 | 10.9900 | 10.7500 | 10.7500 | -1.195% | 157,526 | -5.767% | |
| 2025-07-10 | 10.9500 | 10.9700 | 10.8400 | 10.8800 | -0.911% | 148,999 | -6.893% | |
| 2025-07-09 | 10.9500 | 11.0450 | 10.9300 | 10.9800 | -0.633% | 204,253 | -7.741% | |
| 2025-07-08 | 11.0200 | 11.0600 | 10.8900 | 11.0500 | +1.098% | 190,372 | -8.326% | |
| 2025-07-07 | 11.0200 | 11.1500 | 10.8900 | 10.9300 | -0.907% | 241,573 | -7.319% | |
| 2025-07-03 | 11.0000 | 11.1000 | 10.9800 | 11.0300 | +1.565% | 177,411 | -8.160% | |
| 2025-07-02 | 10.8100 | 10.8900 | 10.6400 | 10.8600 | -1.183% | 307,967 | -6.722% | |
| 2025-07-01 | 11.1200 | 11.2000 | 10.9800 | 10.9900 | -1.346% | 244,081 | -7.825% | |
| 2025-06-30 | 10.7600 | 11.1500 | 10.7500 | 11.1400 | +4.210% | 241,486 | -9.066% | |
| 2025-06-27 | 10.4700 | 10.7600 | 10.4700 | 10.6900 | +1.135% | 416,168 | -5.239% | |
| 2025-06-26 | 10.6300 | 10.6300 | 10.4000 | 10.5700 | +1.245% | 152,977 | -4.163% | |
| 2025-06-25 | 10.4900 | 10.4900 | 10.3600 | 10.4400 | -0.949% | 151,886 | -2.969% | |
| 2025-06-24 | 10.4800 | 10.6500 | 10.4700 | 10.5400 | +0.190% | 358,157 | -3.890% | |
| 2025-06-23 | 10.4400 | 10.5700 | 10.3600 | 10.5200 | +1.057% | 210,688 | -3.707% | |
| 2025-06-20 | 10.4000 | 10.5400 | 10.3300 | 10.4100 | +3.069% | 420,263 | -2.690% | |
| 2025-06-18 | 10.4800 | 10.4800 | 10.1000 | 10.1000 | -3.534% | 237,040 | +0.297% | |
| 2025-06-17 | 10.3700 | 10.6600 | 10.3700 | 10.4700 | 0.000% | 370,574 | -3.247% | |
| 2025-06-16 | 10.4100 | 10.5100 | 10.3800 | 10.4700 | +0.384% | 220,336 | -3.247% | |
| 2025-06-13 | 10.5200 | 10.5800 | 10.4000 | 10.4300 | -1.974% | 188,624 | -2.876% | |
| 2025-06-12 | 10.7000 | 10.7400 | 10.6100 | 10.6400 | -0.094% | 177,409 | -4.793% | |
| 2025-06-11 | 10.7000 | 10.7700 | 10.6400 | 10.6500 | -0.838% | 204,511 | -4.883% | |
| 2025-06-10 | 10.8100 | 10.8600 | 10.6200 | 10.7400 | -1.468% | 365,107 | -5.680% | |
| 2025-06-09 | 10.7600 | 10.9450 | 10.6800 | 10.9000 | -0.092% | 356,111 | -7.064% | |
| 2025-06-06 | 11.0800 | 11.0800 | 10.7600 | 10.9100 | -0.456% | 344,626 | -7.149% | |
| 2025-06-05 | 11.0300 | 11.3500 | 10.9000 | 10.9600 | -6.803% | 552,599 | -7.573% | |
| 2025-06-04 | 11.8100 | 11.8500 | 11.5600 | 11.7600 | -1.590% | 315,425 | -13.861% | |
| 2025-06-03 | 11.5000 | 12.0000 | 11.3900 | 11.9500 | +5.940% | 623,636 | -15.230% | |
| 2025-06-02 | 10.8000 | 11.3000 | 10.7700 | 11.2800 | +4.444% | 634,943 | -10.195% | |
| 2025-05-30 | 10.7900 | 10.8200 | 10.7400 | 10.8000 | -0.552% | 269,448 | -6.204% | |
| 2025-05-29 | 10.7400 | 10.9300 | 10.7100 | 10.8600 | +0.649% | 279,544 | -6.722% | |
| 2025-05-28 | 10.7600 | 10.8200 | 10.7000 | 10.7900 | -0.185% | 248,848 | -6.117% | |
| 2025-05-27 | 10.9300 | 10.9700 | 10.7900 | 10.8100 | -0.277% | 100,430 | -6.290% | |
| 2025-05-23 | 10.8100 | 10.8700 | 10.8100 | 10.8400 | -1.095% | 131,263 | -6.550% | |
| 2025-05-22 | 10.9800 | 11.0500 | 10.9400 | 10.9600 | 0.000% | 258,381 | -7.573% |