Dark

BFIN
BankFinancial Corporation
stock NASDAQ

Inactive

Dec 31, 2025

12.00USD-1.072%(-0.13)18,854

Pre-market

0.00USD-100.000%(-12.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	12.0500	12.0700	11.9800	12.0000	-1.072%	18,854	0.000%
2025-12-30	12.1000	12.2000	12.1000	12.1300	-0.492%	31,260	-1.072%
2025-12-29	12.2400	12.2400	12.1200	12.1900	-1.055%	93,835	-1.559%
2025-12-26	12.3800	12.3800	12.2800	12.3200	-0.243%	9,769	-2.597%
2025-12-24	12.2400	12.3800	12.2100	12.3500	-0.162%	9,332	-2.834%
2025-12-23	12.5200	12.5200	12.3600	12.3700	-1.119%	15,215	-2.991%
2025-12-22	12.5800	12.7300	12.4700	12.5100	-1.185%	21,925	-4.077%
2025-12-19	12.7300	12.7800	12.4300	12.6600	-0.861%	119,896	-5.213%
2025-12-18	12.8800	12.8800	12.7100	12.7700	-0.312%	48,495	-6.030%
2025-12-17	12.9000	12.9600	12.7600	12.8100	+0.392%	40,540	-6.323%
2025-12-16	12.7100	13.0100	12.6700	12.7600	-1.391%	39,037	-5.956%
2025-12-15	12.7844	12.9400	12.7700	12.9400	+1.570%	98,855	-7.264%
2025-12-12	12.7800	12.8550	12.6550	12.7400	0.000%	37,330	-5.808%
2025-12-11	12.6900	12.8400	12.6900	12.7400	+0.711%	61,554	-5.808%
2025-12-10	12.3300	12.6800	12.3000	12.6500	+3.265%	109,122	-5.138%
2025-12-09	12.2700	12.4200	12.2470	12.2500	-0.163%	32,755	-2.041%
2025-12-08	12.2300	12.3550	12.2300	12.2700	+1.154%	148,862	-2.200%
2025-12-05	12.1300	12.2100	12.0900	12.1300	-0.329%	50,843	-1.072%
2025-12-04	12.1800	12.1900	12.0300	12.1700	+0.745%	85,841	-1.397%
2025-12-03	11.7500	12.0800	11.7500	12.0800	+1.941%	80,581	-0.662%
2025-12-02	11.8800	11.9700	11.7500	11.8500	0.000%	30,334	+1.266%
2025-12-01	11.7800	11.9300	11.7800	11.8500	+0.765%	29,742	+1.266%
2025-11-28	11.8300	11.8300	11.7200	11.7600	-0.339%	14,748	+2.041%
2025-11-26	11.7900	11.9300	11.7600	11.8000	-0.924%	35,069	+1.695%
2025-11-25	11.5100	11.9500	11.5100	11.9100	+3.746%	79,439	+0.756%
2025-11-24	11.4450	11.5400	11.4340	11.4800	-0.347%	40,461	+4.530%
2025-11-21	11.1300	11.6800	11.1300	11.5200	+3.411%	110,856	+4.167%
2025-11-20	11.2800	11.4250	11.1200	11.1400	+0.090%	22,742	+7.720%
2025-11-19	11.0900	11.1950	11.0500	11.1300	+0.180%	30,162	+7.817%
2025-11-18	11.0700	11.3200	10.9900	11.1100	+1.369%	23,501	+8.011%
2025-11-17	11.2900	11.4000	10.9600	10.9600	-3.691%	15,617	+9.489%
2025-11-14	11.2000	11.4100	11.2000	11.3800	-0.437%	35,679	+5.448%
2025-11-13	11.4500	11.5400	11.3700	11.4300	+0.088%	28,806	+4.987%
2025-11-12	11.5300	11.5700	11.4000	11.4200	+0.088%	21,947	+5.079%
2025-11-11	11.2900	11.4500	11.2900	11.4100	+0.088%	21,204	+5.171%
2025-11-10	11.4300	11.4800	11.3100	11.4000	+0.618%	22,139	+5.263%
2025-11-07	11.2000	11.3500	11.1900	11.3300	+1.432%	23,341	+5.914%
2025-11-06	11.2601	11.2601	11.1250	11.1700	-1.586%	13,315	+7.431%
2025-11-05	11.2200	11.3600	11.1850	11.3500	+1.885%	24,555	+5.727%
2025-11-04	11.1000	11.1700	11.0600	11.1400	-0.269%	32,444	+7.720%
2025-11-03	11.0000	11.1850	10.9600	11.1700	+1.086%	12,339	+7.431%
2025-10-31	10.9500	11.1400	10.9500	11.0500	-0.181%	11,830	+8.597%
2025-10-30	11.0900	11.3300	11.0600	11.0700	-0.628%	13,902	+8.401%
2025-10-29	11.3100	11.4600	11.0800	11.1400	-1.937%	25,835	+7.720%
2025-10-28	11.3900	11.4900	11.3600	11.3600	-0.088%	14,566	+5.634%
2025-10-27	11.4700	11.5100	11.3288	11.3700	-0.872%	11,742	+5.541%
2025-10-24	11.6100	11.7100	11.3700	11.4700	-0.348%	19,603	+4.621%
2025-10-23	11.4400	11.5300	11.4400	11.5100	-0.604%	10,808	+4.257%
2025-10-22	11.5100	11.6500	11.4850	11.5800	+0.608%	17,422	+3.627%
2025-10-21	11.6000	11.6000	11.4200	11.5100	0.000%	12,754	+4.257%
2025-10-20	11.3800	11.5100	11.3000	11.5100	+2.768%	16,281	+4.257%
2025-10-17	11.0700	11.2300	11.0700	11.2000	+1.818%	16,985	+7.143%
2025-10-16	11.8100	11.8100	10.9600	11.0000	-7.485%	27,350	+9.091%
2025-10-15	12.1800	12.2200	11.8420	11.8900	-1.898%	15,991	+0.925%
2025-10-14	11.6800	12.1800	11.6800	12.1200	+2.712%	46,116	-0.990%
2025-10-13	11.6400	11.8000	11.6000	11.8000	+2.076%	25,643	+1.695%
2025-10-10	12.0200	12.2000	11.5300	11.5600	-4.066%	34,955	+3.806%
2025-10-09	12.1300	12.1300	12.0000	12.0500	-0.986%	16,727	-0.415%
2025-10-08	12.1650	12.2100	12.1000	12.1700	-0.328%	32,996	-1.397%
2025-10-07	12.4100	12.4400	12.1900	12.2100	-0.570%	185,890	-1.720%
2025-10-06	12.4300	12.4900	12.2700	12.2800	-0.728%	59,543	-2.280%
2025-10-03	12.1400	12.4700	12.1400	12.3700	+2.570%	111,297	-2.991%
2025-10-02	11.9800	12.0600	11.8100	12.0600	+0.333%	75,031	-0.498%
2025-10-01	11.9300	12.0400	11.9200	12.0200	-0.083%	96,540	-0.166%
2025-09-30	12.1500	12.1500	11.8600	12.0300	-0.661%	70,402	-0.249%
2025-09-29	12.2700	12.2700	12.0450	12.1100	-1.223%	67,771	-0.908%
2025-09-26	12.2900	12.3750	12.2100	12.2600	-0.244%	79,451	-2.121%
2025-09-25	12.2700	12.3500	12.2500	12.2900	-0.486%	16,240	-2.360%
2025-09-24	12.3500	12.4700	12.2900	12.3500	+0.081%	34,551	-2.834%
2025-09-23	12.5500	12.6700	12.3200	12.3400	-0.644%	52,405	-2.755%
2025-09-22	12.4350	12.5100	12.3100	12.4200	-0.799%	41,977	-3.382%
2025-09-19	12.5300	12.5400	12.3000	12.5200	-0.080%	177,292	-4.153%
2025-09-18	12.2300	12.5500	12.2300	12.5300	+3.213%	77,342	-4.230%
2025-09-17	12.0700	12.4500	12.0700	12.1400	+0.414%	67,404	-1.153%
2025-09-16	12.1100	12.1100	11.8800	12.0900	-0.206%	31,130	-0.744%
2025-09-15	12.3400	12.3400	12.0700	12.1150	-1.263%	37,489	-0.949%
2025-09-12	12.3200	12.3400	12.2500	12.2700	-0.889%	38,954	-2.200%
2025-09-11	12.3300	12.4450	12.3100	12.3800	+0.081%	80,082	-3.069%
2025-09-10	12.3100	12.3700	12.1700	12.3700	+1.310%	93,428	-2.991%
2025-09-09	12.3900	12.4700	12.1950	12.2100	-1.453%	88,300	-1.720%
2025-09-08	12.4900	12.5700	12.2550	12.3900	-0.242%	64,914	-3.148%
2025-09-05	12.6900	12.7400	12.3700	12.4200	-1.350%	34,386	-3.382%
2025-09-04	12.4000	12.5900	12.3800	12.5900	+2.109%	99,887	-4.686%
2025-09-03	12.3300	12.4800	12.2650	12.3300	-0.323%	104,250	-2.676%
2025-09-02	12.3000	12.3900	12.2050	12.3700	-0.081%	54,842	-2.991%
2025-08-29	12.4100	12.4800	12.3300	12.3800	0.000%	23,010	-3.069%
2025-08-28	12.6600	12.6600	12.3100	12.3800	-0.960%	53,442	-3.069%
2025-08-27	12.5200	12.5739	12.2800	12.5000	+0.644%	81,683	-4.000%
2025-08-26	12.2900	12.5000	12.2900	12.4200	+0.567%	102,481	-3.382%
2025-08-25	12.4900	12.4900	12.3400	12.3500	-0.323%	109,924	-2.834%
2025-08-22	11.7800	12.4300	11.7800	12.3900	+4.293%	353,938	-3.148%
2025-08-21	11.8100	11.9500	11.7500	11.8800	+0.508%	77,992	+1.010%
2025-08-20	11.6900	11.8700	11.6800	11.8200	+1.199%	255,980	+1.523%
2025-08-19	11.5800	11.7400	11.5568	11.6800	+1.389%	177,310	+2.740%
2025-08-18	11.4800	11.5400	11.4400	11.5200	+0.174%	53,275	+4.167%
2025-08-15	11.6400	11.6500	11.4700	11.5000	-1.541%	105,378	+4.348%
2025-08-14	11.7600	11.7600	11.6300	11.6800	-1.268%	73,730	+2.740%
2025-08-13	11.4400	11.8800	11.4400	11.8300	+2.602%	289,726	+1.437%
2025-08-12	11.0100	11.5300	11.0100	11.5300	+5.974%	431,308	+4.076%
2025-08-11	10.8350	10.9000	10.8300	10.8800	+0.834%	39,046	+10.294%
2025-08-08	10.8000	10.9000	10.6850	10.7900	+0.841%	22,880	+11.214%
2025-08-07	10.9500	10.9500	10.7000	10.7000	-2.283%	22,878	+12.150%
2025-08-06	10.9200	10.9850	10.8950	10.9500	+0.183%	16,975	+9.589%
2025-08-05	10.8600	10.9800	10.7800	10.9300	+0.645%	26,405	+9.790%
2025-08-04	11.0150	11.0150	10.8600	10.8600	-0.912%	40,065	+10.497%
2025-08-01	11.1100	11.1100	10.9200	10.9600	-1.439%	73,333	+9.489%
2025-07-31	11.1200	11.2700	11.0600	11.1200	-0.537%	95,099	+7.914%
2025-07-30	11.5100	11.5850	11.1700	11.1800	-2.016%	62,132	+7.335%
2025-07-29	11.7800	11.7800	11.3800	11.4100	-2.479%	62,341	+5.171%
2025-07-28	11.4600	11.7200	11.4600	11.7000	+1.739%	58,488	+2.564%
2025-07-25	11.4300	11.5000	11.4100	11.5000	+0.087%	39,002	+4.348%
2025-07-24	11.8200	11.8200	11.4900	11.4900	-2.627%	25,193	+4.439%
2025-07-23	11.6400	11.8400	11.6200	11.8000	+1.462%	29,118	+1.695%
2025-07-22	11.7500	11.8200	11.6300	11.6300	-1.021%	46,276	+3.181%
2025-07-21	11.6900	11.8500	11.6900	11.7500	-0.508%	29,737	+2.128%
2025-07-18	11.9200	11.9300	11.8100	11.8100	-0.338%	31,237	+1.609%
2025-07-17	11.6700	11.9050	11.6700	11.8500	0.000%	51,935	+1.266%
2025-07-16	11.5000	11.8700	11.4500	11.8500	+2.420%	53,603	+1.266%
2025-07-15	11.8300	11.9300	11.5700	11.5700	-2.936%	37,682	+3.717%
2025-07-14	11.7400	11.9450	11.7400	11.9200	+1.706%	21,109	+0.671%
2025-07-11	11.7600	11.7600	11.6400	11.7200	-1.430%	50,444	+2.389%
2025-07-10	11.6600	11.9500	11.6300	11.8900	+1.624%	42,969	+0.925%
2025-07-09	11.8437	11.9125	11.5700	11.7000	-0.426%	27,288	+2.564%
2025-07-08	11.6200	11.8400	11.6100	11.7500	+0.599%	26,055	+2.128%
2025-07-07	11.7600	11.8700	11.6450	11.6800	-1.518%	52,333	+2.740%
2025-07-03	11.6300	11.8987	11.6300	11.8600	+1.628%	32,082	+1.180%
2025-07-02	11.5350	11.7500	11.4800	11.6700	-0.171%	29,619	+2.828%
2025-07-01	11.5446	11.8400	11.5446	11.6900	+1.037%	32,023	+2.652%
2025-06-30	11.4000	11.7300	11.4000	11.5700	+1.759%	38,485	+3.717%
2025-06-27	11.5100	11.7000	11.3600	11.3700	-0.958%	1,210,059	+5.541%
2025-06-26	11.3800	11.5300	11.3800	11.4800	+1.413%	25,441	+4.530%
2025-06-25	11.5900	11.7100	11.3200	11.3200	-1.565%	40,345	+6.007%
2025-06-24	11.6200	11.7000	11.4507	11.5000	-0.174%	26,525	+4.348%
2025-06-23	11.7100	11.7500	11.3700	11.5200	-0.861%	72,163	+4.167%
2025-06-20	11.3700	11.8500	11.3700	11.6200	+1.662%	41,302	+3.270%
2025-06-18	11.3000	11.5900	11.3000	11.4300	+1.510%	17,260	+4.987%
2025-06-17	11.3200	11.4800	11.2600	11.2600	-1.228%	27,458	+6.572%
2025-06-16	11.5300	11.6600	11.4000	11.4000	-0.956%	31,091	+5.263%
2025-06-13	11.6500	11.7300	11.5100	11.5100	-1.032%	12,785	+4.257%
2025-06-12	11.6300	11.7500	11.6200	11.6300	-1.607%	23,662	+3.181%
2025-06-11	11.7500	11.8800	11.7300	11.8200	+0.510%	20,691	+1.523%
2025-06-10	11.5200	11.8450	11.5200	11.7600	+1.554%	20,997	+2.041%
2025-06-09	11.8400	11.8950	11.5800	11.5800	-1.110%	29,526	+3.627%
2025-06-06	11.7800	11.8800	11.5600	11.7100	+0.515%	17,091	+2.477%
2025-06-05	11.6750	11.7550	11.6500	11.6500	-0.086%	12,697	+3.004%
2025-06-04	11.7600	11.7850	11.6600	11.6600	-0.257%	25,791	+2.916%
2025-06-03	11.9100	11.9100	11.6900	11.6900	-1.016%	20,421	+2.652%
2025-06-02	12.1100	12.1100	11.8100	11.8100	-1.910%	22,341	+1.609%
2025-05-30	12.1500	12.2000	11.9600	12.0400	-1.311%	11,919	-0.332%
2025-05-29	12.0600	12.2200	11.8700	12.2000	+1.921%	14,514	-1.639%
2025-05-28	12.0100	12.0900	11.8600	11.9700	+0.251%	10,765	+0.251%
2025-05-27	12.0500	12.0700	11.9300	11.9400	-0.748%	22,650	+0.503%
2025-05-23	12.0500	12.1700	11.8600	12.0300	-0.661%	20,907	-0.249%
2025-05-22	12.2900	12.3000	11.9500	12.1100	-0.819%	15,116	-0.908%
2025-05-21	12.0150	12.2100	11.9000	12.2100	+1.412%	10,481	-1.720%
2025-05-20	11.9800	12.0800	11.8950	12.0400	+0.333%	10,135	-0.332%
2025-05-19	11.8900	12.0300	11.8900	12.0000	+0.671%	9,966	0.000%
2025-05-16	11.9800	12.1300	11.8999	11.9200	-0.914%	17,881	+0.671%
2025-05-15	12.0950	12.3600	11.8950	12.0300	-0.988%	34,680	-0.249%
2025-05-14	11.9500	12.1750	11.9500	12.1500	+0.914%	14,538	-1.235%
2025-05-13	12.0300	12.1100	11.9950	12.0400	+0.838%	18,156	-0.332%
2025-05-12	12.4000	12.4000	11.9400	11.9400	-1.728%	19,351	+0.503%
2025-05-09	12.3100	12.3300	12.1000	12.1500	-1.059%	19,909	-1.235%
2025-05-08	12.3100	12.4700	12.2700	12.2800	-0.406%	42,660	-2.280%
2025-05-07	12.3900	12.4700	12.3000	12.3300	0.000%	9,488	-2.676%
2025-05-06	12.4400	12.5315	12.3300	12.3300	-1.123%	12,003	-2.676%
2025-05-05	12.8000	12.8000	12.2800	12.4700	-1.734%	9,924	-3.769%
2025-05-02	12.4900	12.7400	12.2600	12.6900	+3.171%	36,992	-5.437%
2025-05-01	12.2600	12.6800	12.2600	12.3000	+0.081%	15,839	-2.439%
2025-04-30	12.1973	12.4900	12.1973	12.2900	-1.680%	17,319	-2.360%
2025-04-29	12.2450	12.5000	12.1250	12.5000	+2.627%	17,254	-4.000%
2025-04-28	12.2100	12.3100	12.1800	12.1800	-0.409%	20,700	-1.478%
2025-04-25	11.9300	12.3350	11.9300	12.2300	+0.246%	7,337	-1.881%
2025-04-24	12.1100	12.4554	12.1100	12.2000	-0.245%	17,001	-1.639%
2025-04-23	12.1000	12.4100	11.5800	12.2300	+1.326%	54,360	-1.881%
2025-04-22	11.7600	12.3000	11.7600	12.0700	+2.636%	17,092	-0.580%
2025-04-21	11.5900	12.1950	11.5900	11.7600	-2.730%	11,658	+2.041%
2025-04-17	12.1700	12.2400	11.8600	12.0900	+2.806%	15,195	-0.744%
2025-04-16	11.6000	11.9300	11.5400	11.7600	+0.858%	9,677	+2.041%
2025-04-15	11.9500	11.9500	11.6600	11.6600	-0.935%	8,764	+2.916%
2025-04-14	11.6700	11.9400	11.4100	11.7700	+3.975%	11,099	+1.954%
2025-04-11	11.2300	11.6400	11.1700	11.3200	-1.049%	34,207	+6.007%
2025-04-10	12.3300	12.3300	11.4400	11.4400	-6.230%	16,154	+4.895%
2025-04-09	11.7900	12.2600	11.5400	12.2000	+3.215%	75,263	-1.639%
2025-04-08	11.9800	11.9800	11.7300	11.8200	-1.336%	16,330	+1.523%
2025-04-07	11.8200	12.1100	11.8200	11.9800	-0.167%	7,972	+0.167%
2025-04-04	12.2718	12.3900	11.8700	12.0000	-5.063%	20,946	0.000%
2025-04-03	12.9300	12.9300	12.2100	12.6400	-1.366%	48,320	-5.063%
2025-04-02	12.7200	12.8400	12.6291	12.8150	+1.626%	13,064	-6.360%
2025-04-01	12.6775	12.7500	12.6100	12.6100	-0.237%	13,282	-4.837%
2025-03-31	12.7400	12.8800	12.6300	12.6400	-1.404%	11,232	-5.063%
2025-03-28	12.6800	12.9450	12.6500	12.8200	-1.309%	10,502	-6.396%
2025-03-27	12.7700	12.9900	12.7300	12.9900	+3.506%	20,569	-7.621%
2025-03-26	12.6300	12.7900	12.5500	12.5500	+0.400%	8,792	-4.382%
2025-03-25	12.8700	13.0300	12.5000	12.5000	-2.191%	20,148	-4.000%
2025-03-24	12.8800	13.1900	12.7800	12.7800	-1.617%	12,937	-6.103%
2025-03-21	12.7250	13.0400	12.7250	12.9900	-0.536%	15,862	-7.621%
2025-03-20	13.2500	13.4800	13.0600	13.0600	-0.077%	14,024	-8.116%
2025-03-19	13.1300	13.3000	12.6100	13.0700	-0.229%	24,742	-8.187%
2025-03-18	12.8250	13.2200	12.8250	13.1000	+0.847%	9,287	-8.397%
2025-03-17	12.7600	13.0700	12.7200	12.9900	+2.364%	13,757	-7.621%
2025-03-14	12.6800	12.8850	12.6700	12.6900	+0.237%	11,869	-5.437%
2025-03-13	12.6700	12.8700	12.4800	12.6600	+0.476%	13,122	-5.213%
2025-03-12	12.3600	12.6000	12.2800	12.6000	+1.613%	19,854	-4.762%
2025-03-11	12.4150	12.4800	12.4000	12.4000	-0.800%	9,277	-3.226%
2025-03-10	12.6600	12.6600	12.5000	12.5000	-2.724%	20,273	-4.000%
2025-03-07	12.7000	13.0400	12.6000	12.8500	+0.078%	11,121	-6.615%
2025-03-06	12.8550	12.8550	12.6000	12.8400	-0.388%	10,349	-6.542%
2025-03-05	12.7400	12.9900	12.6950	12.8900	+2.059%	12,955	-6.905%
2025-03-04	13.2500	13.2500	12.6300	12.6300	-3.735%	15,704	-4.988%
2025-03-03	12.9600	13.3000	12.9600	13.1200	-0.906%	9,797	-8.537%
2025-02-28	13.1900	13.5799	13.0050	13.2400	+1.534%	17,044	-9.366%
2025-02-27	12.8000	13.2900	12.4200	13.0400	+0.773%	16,311	-7.975%
2025-02-26	12.5300	12.9400	12.3900	12.9400	+2.212%	20,754	-7.264%
2025-02-25	12.5500	12.7150	12.5200	12.6600	+0.876%	13,309	-5.213%
2025-02-24	12.8200	12.8200	12.5500	12.5500	-2.713%	18,901	-4.382%
2025-02-21	12.8600	12.9750	12.8250	12.9000	-0.077%	21,533	-6.977%
2025-02-20	13.1700	13.1700	12.8600	12.9100	-2.123%	7,402	-7.049%
2025-02-19	12.9200	13.2800	12.9000	13.1900	+1.228%	13,512	-9.022%
2025-02-18	13.1000	13.2000	13.0000	13.0300	-1.437%	14,350	-7.905%
2025-02-14	13.2100	13.2300	13.0600	13.2200	-0.377%	9,220	-9.228%
2025-02-13	13.0700	13.2700	13.0700	13.2700	+1.066%	10,876	-9.570%
2025-02-12	13.3000	13.3300	12.9264	13.1300	-1.352%	22,688	-8.606%
2025-02-11	13.1300	13.3600	12.9342	13.3100	+1.371%	16,209	-9.842%
2025-02-10	13.2400	13.2750	13.1100	13.1300	-1.500%	16,615	-8.606%
2025-02-07	13.1800	13.4050	12.8600	13.3300	+0.226%	27,330	-9.977%
2025-02-06	12.8600	13.3000	12.8600	13.3000	+2.941%	12,651	-9.774%
2025-02-05	12.9600	13.1388	12.8600	12.9200	-0.077%	15,812	-7.121%
2025-02-04	13.0200	13.2428	12.8600	12.9300	-2.268%	24,527	-7.193%
2025-02-03	13.4000	13.4000	12.9201	13.2300	-1.855%	10,632	-9.297%
2025-01-31	13.2000	13.5300	13.0700	13.4800	+0.974%	88,743	-10.979%
2025-01-30	13.0400	13.5550	13.0400	13.3500	-0.522%	18,563	-10.112%
2025-01-29	12.9100	13.4400	12.9100	13.4200	+3.231%	20,999	-10.581%
2025-01-28	12.7500	13.1850	12.7500	13.0000	0.000%	23,130	-7.692%
2025-01-27	12.8300	13.1100	12.2901	13.0000	+1.167%	14,488	-7.692%
2025-01-24	12.7450	12.9700	12.7450	12.8500	+0.391%	10,435	-6.615%
2025-01-23	12.4600	12.8000	12.3500	12.8000	+2.482%	15,632	-6.250%
2025-01-22	12.4900	12.5300	12.2700	12.4900	-0.080%	13,909	-3.923%
2025-01-21	12.4750	12.5700	12.4200	12.5000	+0.969%	11,985	-4.000%
2025-01-17	12.1400	12.4150	12.1400	12.3800	+1.475%	7,174	-3.069%
2025-01-16	12.1100	12.2000	12.0800	12.2000	+0.577%	7,304	-1.639%
2025-01-15	12.0500	12.1650	11.9870	12.1300	+2.363%	30,887	-1.072%
2025-01-14	11.5800	11.9450	11.5800	11.8500	+2.332%	18,958	+1.266%
2025-01-13	11.6200	11.6500	11.5300	11.5800	-0.344%	18,964	+3.627%
2025-01-10	11.8700	12.0000	11.5500	11.6200	-2.517%	15,917	+3.270%
2025-01-08	12.0700	12.0700	11.8410	11.9200	-0.749%	20,579	+0.671%
2025-01-07	12.2500	12.3200	12.0000	12.0100	-1.959%	19,511	-0.083%
2025-01-06	12.4200	12.4522	12.2100	12.2500	-0.325%	16,858	-2.041%
2025-01-03	12.2100	12.3450	12.1100	12.2900	+1.069%	18,871	-2.360%
2025-01-02	12.6200	12.6200	12.1600	12.1600	-4.214%	24,919	-1.316%
2024-12-31	12.4800	12.7400	12.4800	12.6950	+1.968%	14,257	-5.475%
2024-12-30	12.4700	12.5300	12.1400	12.4500	-0.400%	32,968	-3.614%
2024-12-27	12.5100	12.6250	12.4400	12.5000	-0.636%	19,581	-4.000%
2024-12-26	12.6189	12.6550	12.5050	12.5800	-0.475%	17,097	-4.610%
2024-12-24	12.4200	12.6400	12.4100	12.6400	+1.120%	4,145	-5.063%
2024-12-23	12.7000	12.7000	12.3300	12.5000	-1.420%	19,210	-4.000%
2024-12-20	12.3300	12.6800	12.3300	12.6800	+2.341%	24,761	-5.363%
2024-12-19	12.3700	12.6800	12.0650	12.3900	-0.642%	21,694	-3.148%
2024-12-18	12.6800	13.2500	12.4700	12.4700	-2.502%	23,941	-3.769%
2024-12-17	12.8000	13.0094	12.6700	12.7900	-1.083%	15,283	-6.177%
2024-12-16	13.0500	13.0700	12.8900	12.9300	-1.147%	6,951	-7.193%
2024-12-13	12.5500	13.0800	12.3700	13.0800	+4.306%	18,362	-8.257%
2024-12-12	12.8200	13.1950	12.5400	12.5400	-2.184%	44,189	-4.306%
2024-12-11	13.4900	13.7500	12.7500	12.8200	-4.400%	22,348	-6.396%
2024-12-10	13.7600	13.8325	13.4100	13.4100	-3.177%	13,126	-10.515%
2024-12-09	13.8900	13.8950	13.2600	13.8500	+0.145%	8,549	-13.357%
2024-12-06	13.6450	13.8300	13.5600	13.8300	+2.520%	5,434	-13.232%
2024-12-05	13.9200	13.9200	13.4900	13.4900	-1.389%	16,401	-11.045%
2024-12-04	13.9614	13.9614	13.6800	13.6800	-1.370%	10,914	-12.281%
2024-12-03	13.2900	13.9700	13.1600	13.8700	+3.276%	10,094	-13.482%
2024-12-02	13.3500	13.4550	13.2600	13.4300	+0.374%	11,709	-10.648%
2024-11-29	13.3700	13.4300	13.2750	13.3800	+1.172%	10,946	-10.314%
2024-11-27	12.9900	13.2500	12.9900	13.2250	+2.838%	11,847	-9.263%
2024-11-26	12.7400	12.9000	12.6870	12.8600	-0.310%	17,812	-6.687%
2024-11-25	12.7525	13.1000	12.6535	12.9000	+2.625%	18,562	-6.977%
2024-11-22	12.6000	12.6500	12.5600	12.5700	+0.239%	13,456	-4.535%
2024-11-21	12.6300	12.6300	12.5100	12.5400	+0.320%	10,691	-4.306%
2024-11-20	12.5000	12.5050	12.4100	12.5000	0.000%	10,589	-4.000%
2024-11-19	12.5200	12.5200	12.4000	12.5000	+0.482%	9,182	-4.000%
2024-11-18	12.5400	12.9600	12.4000	12.4400	-1.738%	12,095	-3.537%
2024-11-15	12.7500	12.8600	12.4300	12.6600	-1.479%	5,768	-5.213%
2024-11-14	12.4400	12.8800	12.3000	12.8500	+3.296%	21,363	-6.615%
2024-11-13	12.3100	12.4400	12.1600	12.4400	+1.717%	3,869	-3.537%
2024-11-12	12.2800	12.3400	12.1616	12.2300	+0.824%	10,925	-1.881%
2024-11-11	12.2500	12.4300	12.1300	12.1300	+0.165%	8,237	-1.072%
2024-11-08	12.2000	12.2500	12.0000	12.1100	-0.411%	4,164	-0.908%
2024-11-07	12.3400	12.3400	12.0400	12.1600	-0.572%	2,850	-1.316%
2024-11-06	11.6200	12.2500	11.6200	12.2300	+0.576%	44,593	-1.881%
2024-11-05	11.9000	12.2300	11.6400	12.1600	+2.876%	3,300	-1.316%
2024-11-04	12.2200	12.2200	11.8200	11.8200	-3.352%	9,882	+1.523%
2024-11-01	11.9800	12.2300	11.9799	12.2300	+0.328%	10,343	-1.881%
2024-10-31	12.1400	12.2200	11.9350	12.1900	-0.490%	3,116	-1.559%
2024-10-30	12.1800	12.2500	11.9295	12.2500	+1.491%	13,389	-2.041%
2024-10-29	12.0700	12.2200	12.0400	12.0700	-0.330%	4,103	-0.580%
2024-10-28	12.4500	12.4500	11.8600	12.1100	-2.887%	17,871	-0.908%
2024-10-25	12.5000	12.5000	12.0200	12.4700	-0.240%	13,354	-3.769%
2024-10-24	11.6400	12.5000	11.6400	12.5000	+3.907%	15,762	-4.000%
2024-10-23	11.6400	12.0350	11.3600	12.0300	+2.296%	19,783	-0.249%
2024-10-22	12.0200	12.0200	11.7500	11.7600	-0.423%	10,939	+2.041%
2024-10-21	12.1100	12.1100	11.8100	11.8100	-3.906%	10,878	+1.609%
2024-10-18	12.4500	12.5000	12.2900	12.2900	-1.047%	6,654	-2.360%
2024-10-17	11.9500	12.4399	11.9500	12.4200	+2.730%	17,202	-3.382%
2024-10-16	11.9500	12.0900	11.9001	12.0900	+1.597%	83,863	-0.744%
2024-10-15	12.0885	12.0885	11.9000	11.9000	-0.998%	7,117	+0.840%
2024-10-14	11.9500	12.1500	11.9000	12.0200	-0.661%	9,291	-0.166%
2024-10-11	12.1000	12.1000	11.9100	12.1000	+0.249%	1,865	-0.826%
2024-10-10	12.0700	12.0700	12.0700	12.0700	+0.751%	1,861	-0.580%
2024-10-09	11.7700	11.9800	11.6901	11.9800	+1.268%	5,215	+0.167%
2024-10-08	11.7200	11.9300	11.7200	11.8300	+0.681%	3,439	+1.437%
2024-10-07	11.8900	11.9500	11.7500	11.7500	-1.591%	5,310	+2.128%
2024-10-04	11.9400	11.9400	11.9400	11.9400	+1.444%	1,315	+0.503%
2024-10-03	11.8800	11.9700	11.6450	11.7700	+0.512%	24,064	+1.954%
2024-10-02	11.7900	12.0500	11.6600	11.7100	-2.008%	14,620	+2.477%
2024-10-01	11.9200	12.0100	11.8400	11.9500	-1.888%	3,439	+0.418%
2024-09-30	11.8700	12.2950	11.8700	12.1800	+1.754%	12,936	-1.478%
2024-09-27	11.9000	11.9700	11.7577	11.9700	-0.499%	11,557	+0.251%
2024-09-26	11.8000	12.0900	11.6600	12.0300	+2.733%	7,100	-0.249%
2024-09-25	11.9300	11.9300	11.7100	11.7100	-2.417%	4,280	+2.477%
2024-09-24	12.1500	12.1700	12.0000	12.0000	-1.397%	12,236	0.000%
2024-09-23	12.1100	12.2050	11.9101	12.1700	-1.776%	6,228	-1.397%
2024-09-20	11.6200	12.5600	11.5700	12.3900	+5.357%	38,225	-3.148%
2024-09-19	11.7500	11.7650	11.7400	11.7600	+2.172%	2,195	+2.041%
2024-09-18	11.5300	11.6500	11.4700	11.5100	-1.455%	8,315	+4.257%
2024-09-17	11.4400	11.7500	11.4400	11.6800	-1.268%	3,382	+2.740%
2024-09-16	11.3700	11.8400	11.1999	11.8300	+4.137%	10,678	+1.437%
2024-09-13	11.5450	11.6000	11.3600	11.3600	+1.792%	2,896	+5.634%
2024-09-12	11.0600	11.4500	11.0600	11.1600	-2.105%	4,747	+7.527%
2024-09-11	11.3300	11.4950	11.0300	11.4000	+1.695%	9,041	+5.263%
2024-09-10	11.3000	11.3400	11.2100	11.2100	-0.267%	3,922	+7.047%
2024-09-09	11.2600	11.4600	11.2400	11.2400	-2.091%	10,974	+6.762%
2024-09-06	11.4000	11.4900	11.2600	11.4800	-0.174%	4,125	+4.530%
2024-09-05	11.5100	11.5100	11.4000	11.5000	-0.862%	6,507	+4.348%
2024-09-04	11.8000	12.0100	11.6000	11.6000	-2.439%	8,209	+3.448%
2024-09-03	11.7800	11.9600	11.7200	11.8900	+0.168%	6,970	+0.925%
2024-08-30	11.8400	12.0000	11.6200	11.8700	-0.753%	3,524	+1.095%
2024-08-29	12.0000	12.0000	11.7500	11.9600	-2.288%	3,536	+0.334%
2024-08-28	11.6500	12.2400	11.6500	12.2400	+3.117%	6,137	-1.961%
2024-08-27	11.4600	12.0100	11.3000	11.8700	+0.850%	2,944	+1.095%
2024-08-26	12.1000	12.1000	11.7500	11.7700	-3.048%	6,707	+1.954%
2024-08-23	12.2400	12.2500	11.9801	12.1400	-0.410%	13,636	-1.153%
2024-08-22	11.9000	12.2300	11.9000	12.1900	+2.523%	3,655	-1.559%
2024-08-21	11.7100	11.9900	11.4940	11.8900	+1.020%	11,924	+0.925%
2024-08-20	11.4000	11.9300	11.3101	11.7700	-1.835%	10,511	+1.954%
2024-08-19	12.1000	12.1100	11.9100	11.9900	-0.827%	4,404	+0.083%
2024-08-16	11.2850	12.1000	11.2850	12.0900	+7.467%	17,061	-0.744%
2024-08-15	11.4100	11.4100	11.2500	11.2500	-0.266%	3,667	+6.667%
2024-08-14	11.1500	11.4100	11.1101	11.2800	-0.792%	2,582	+6.383%
2024-08-13	11.3594	11.4100	11.1400	11.3700	+0.977%	8,390	+5.541%
2024-08-12	11.2300	11.2600	11.1124	11.2600	-0.967%	7,113	+6.572%
2024-08-09	11.3200	11.4100	11.3100	11.3700	-0.351%	2,305	+5.541%
2024-08-08	11.2500	11.4800	11.2200	11.4100	-0.349%	8,073	+5.171%
2024-08-07	11.3650	11.4700	11.3600	11.4500	+0.439%	3,100	+4.803%
2024-08-06	11.3300	11.5400	11.3100	11.4000	-1.299%	3,644	+5.263%
2024-08-05	11.4994	11.5500	11.2500	11.5500	-2.367%	3,387	+3.896%
2024-08-02	11.7174	11.8532	11.7174	11.8300	+0.254%	3,877	+1.437%
2024-08-01	11.9000	12.0900	11.5100	11.8000	+0.683%	15,444	+1.695%
2024-07-31	11.6600	11.9400	11.6600	11.7200	-2.170%	6,423	+2.389%
2024-07-30	11.9300	11.9800	11.9300	11.9800	+1.525%	2,153	+0.167%
2024-07-29	11.8000	11.8000	11.8000	11.8000	+0.511%	3,742	+1.695%
2024-07-26	11.6002	11.7400	11.5000	11.7400	0.000%	7,102	+2.215%
2024-07-25	11.6284	11.8400	11.5201	11.7400	+2.443%	7,389	+2.215%
2024-07-24	11.2800	11.5000	11.1200	11.4600	-1.207%	27,420	+4.712%
2024-07-23	10.9100	11.6200	10.8900	11.6000	+5.455%	42,886	+3.448%
2024-07-22	10.7800	11.0000	10.7800	11.0000	+0.182%	14,393	+9.091%
2024-07-19	10.9050	11.0000	10.9050	10.9800	-0.091%	3,072	+9.290%
2024-07-18	10.8800	11.0000	10.8800	10.9900	-0.091%	4,390	+9.190%
2024-07-17	10.7500	11.0000	10.7500	11.0000	+2.900%	19,832	+9.091%
2024-07-16	10.7100	10.8000	10.6900	10.6900	+0.849%	37,151	+12.254%
2024-07-15	10.7100	10.7826	10.6000	10.6000	-0.749%	11,262	+13.208%
2024-07-12	10.5499	10.6800	10.5250	10.6800	+1.714%	10,313	+12.360%