Dark

BGC
BGC Group, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

11.52USD-1.370%(-0.16)2,712,582

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:01:30 AM EDT

11.97USD+2.483%(+0.29)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

11.52USD0.000%(0.00)589,522

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	11.6800	11.7600	11.45000	11.5200	-1.370%	2,712,583	0.000%
2026-07-30	12.0700	12.0700	11.54500	11.6800	-0.765%	3,033,938	-1.370%
2026-07-29	11.9700	12.0300	11.70000	11.7700	-1.671%	2,408,666	-2.124%
2026-07-28	11.8100	12.0650	11.69000	11.9700	+1.527%	1,885,642	-3.759%
2026-07-27	11.8400	11.9399	11.55500	11.7900	+1.202%	2,277,639	-2.290%
2026-07-24	11.5900	11.6650	11.39500	11.6500	+0.561%	1,577,353	-1.116%
2026-07-23	11.3800	11.6600	11.34500	11.5850	+0.652%	1,925,407	-0.561%
2026-07-22	11.3500	11.5300	11.28000	11.5100	+1.410%	1,588,232	+0.087%
2026-07-21	11.1900	11.5250	11.11500	11.3500	+1.430%	2,549,175	+1.498%
2026-07-20	11.3600	11.4100	11.13570	11.1900	-0.973%	2,032,815	+2.949%
2026-07-17	11.1900	11.3250	11.05000	11.3000	-0.877%	2,090,707	+1.947%
2026-07-16	11.3100	11.4900	11.28000	11.4000	+1.604%	3,359,959	+1.053%
2026-07-15	11.0100	11.2750	10.94000	11.2200	+2.559%	2,185,428	+2.674%
2026-07-14	10.9600	11.0600	10.85000	10.9400	-0.364%	1,892,465	+5.302%
2026-07-13	10.7900	10.9900	10.65500	10.9800	+1.855%	2,737,024	+4.918%
2026-07-10	11.0700	11.0950	10.78000	10.7800	-1.732%	2,163,408	+6.865%
2026-07-09	10.6200	11.0200	10.55010	10.9700	+3.296%	2,567,285	+5.014%
2026-07-08	11.0000	11.1000	10.60000	10.6200	-4.238%	4,065,374	+8.475%
2026-07-07	11.1200	11.3400	11.05000	11.0900	-0.090%	2,440,932	+3.877%
2026-07-06	11.0000	11.1900	10.95000	11.1000	+0.726%	2,663,857	+3.784%
2026-07-02	11.0000	11.1150	10.88500	11.0200	+1.380%	2,599,002	+4.537%
2026-07-01	10.6700	11.0900	10.67000	10.8700	+1.684%	3,023,714	+5.980%
2026-06-30	10.5600	10.8800	10.47000	10.6900	+2.297%	3,976,699	+7.764%
2026-06-29	11.4050	11.5400	10.32000	10.4500	-8.734%	6,772,202	+10.239%
2026-06-26	12.1400	12.2400	11.26500	11.4500	-5.450%	12,117,190	+0.611%
2026-06-25	12.6100	12.7755	12.03000	12.1100	-4.269%	3,174,013	-4.872%
2026-06-24	12.5300	12.8850	12.45000	12.6500	+0.717%	5,126,540	-8.933%
2026-06-23	11.9800	12.6000	11.97000	12.5600	+3.974%	4,871,137	-8.280%
2026-06-22	12.1000	12.2550	12.01500	12.0800	+0.249%	2,673,479	-4.636%
2026-06-18	12.1800	12.4550	11.92210	12.0500	-0.166%	7,749,696	-4.398%
2026-06-17	11.8100	12.1300	11.81000	12.0700	+1.943%	4,933,881	-4.557%
2026-06-16	11.9500	12.0900	11.64500	11.8400	+0.339%	2,948,725	-2.703%
2026-06-15	11.9300	12.0900	11.78000	11.8000	-0.422%	4,078,109	-2.373%
2026-06-12	11.3000	11.8800	11.25900	11.8500	+5.709%	3,283,844	-2.785%
2026-06-11	11.0800	11.2200	11.00500	11.2100	+1.082%	2,164,661	+2.765%
2026-06-10	10.9700	11.1277	10.93000	11.0900	+1.094%	2,056,487	+3.877%
2026-06-09	10.8500	11.0650	10.77500	10.9700	+1.668%	2,619,411	+5.014%
2026-06-08	10.9000	10.9650	10.74000	10.7900	-0.645%	2,426,467	+6.766%
2026-06-05	10.6100	10.8700	10.57400	10.8600	+2.841%	2,872,577	+6.077%
2026-06-04	10.3200	10.5800	10.28500	10.5600	+4.039%	3,114,305	+9.091%
2026-06-03	10.2500	10.2550	10.09000	10.1500	-1.838%	3,025,829	+13.498%
2026-06-02	10.4300	10.5100	9.93000	10.3400	-1.053%	5,216,708	+11.412%
2026-06-01	10.3900	10.4850	10.23000	10.4500	0.000%	3,338,136	+10.239%
2026-05-29	10.4400	10.5950	10.35000	10.4500	-0.286%	3,297,488	+10.239%
2026-05-28	10.5000	10.5750	10.27000	10.4800	-0.569%	3,489,236	+9.924%
2026-05-27	10.6900	10.7950	10.51000	10.5400	-2.226%	3,848,845	+9.298%
2026-05-26	11.2800	11.3102	10.76000	10.7800	-3.664%	2,088,578	+6.865%
2026-05-22	11.1400	11.2400	11.10010	11.1900	+0.539%	2,369,773	+2.949%
2026-05-21	11.1600	11.2400	10.99000	11.1300	-0.890%	2,617,378	+3.504%
2026-05-20	11.3100	11.4600	11.18000	11.2300	-0.707%	3,602,912	+2.582%
2026-05-19	11.3300	11.4350	11.20000	11.3100	-0.702%	3,861,001	+1.857%
2026-05-18	11.2200	11.4757	11.21000	11.3900	+1.787%	3,735,115	+1.141%
2026-05-15	11.4100	11.4599	11.17000	11.1900	-2.014%	3,106,158	+2.949%
2026-05-14	11.2100	11.4850	11.19000	11.4200	+2.330%	3,119,635	+0.876%
2026-05-13	10.9300	11.1950	10.93000	11.1600	+1.270%	3,427,877	+3.226%
2026-05-12	11.2100	11.2300	10.82000	11.0200	-1.957%	3,294,360	+4.537%
2026-05-11	11.3900	11.4000	10.95500	11.2400	-1.317%	2,878,248	+2.491%
2026-05-08	11.2900	11.5600	11.15000	11.3900	+0.886%	5,065,537	+1.141%
2026-05-07	10.6000	11.3100	10.54000	11.2900	+3.673%	5,805,318	+2.037%
2026-05-06	11.1100	11.1650	10.79000	10.8900	-1.892%	2,747,625	+5.785%
2026-05-05	11.2100	11.3000	11.02000	11.1000	-0.804%	2,143,659	+3.784%
2026-05-04	11.2200	11.3550	11.16500	11.1900	-0.710%	1,997,679	+2.949%
2026-05-01	11.3100	11.3750	11.19500	11.2700	+0.356%	1,933,762	+2.218%
2026-04-30	11.1200	11.3700	11.10000	11.2300	+0.447%	2,802,322	+2.582%
2026-04-29	11.2400	11.2900	11.02000	11.1800	-1.149%	2,993,672	+3.041%
2026-04-28	11.4900	11.5400	11.22000	11.3100	-0.876%	4,051,205	+1.857%
2026-04-27	11.2400	11.4550	11.21000	11.4100	+1.242%	2,756,479	+0.964%
2026-04-24	11.2800	11.3850	11.20090	11.2700	-0.617%	2,736,191	+2.218%
2026-04-23	11.3800	11.4500	11.21500	11.3400	-0.351%	1,728,385	+1.587%
2026-04-22	11.4700	11.6381	11.25500	11.3800	-0.088%	2,561,387	+1.230%
2026-04-21	11.5900	11.6450	11.32010	11.3900	-1.810%	3,340,636	+1.141%
2026-04-20	11.7000	11.8300	11.52000	11.6000	-1.778%	3,210,910	-0.690%
2026-04-17	11.7600	11.9050	11.64000	11.8100	+1.200%	2,831,528	-2.456%
2026-04-16	11.6400	11.6950	11.52500	11.6700	0.000%	2,791,466	-1.285%
2026-04-15	11.6050	11.8000	11.60000	11.6700	+0.777%	4,150,195	-1.285%
2026-04-14	11.4600	11.6850	11.40000	11.5800	+0.959%	2,918,733	-0.518%
2026-04-13	10.8800	11.4900	10.83000	11.4700	+5.037%	2,858,034	+0.436%
2026-04-10	11.0000	11.0500	10.80500	10.9200	-0.997%	1,590,581	+5.495%
2026-04-09	10.8800	11.1500	10.80000	11.0300	+1.472%	3,331,876	+4.442%
2026-04-08	10.7400	10.9750	10.66000	10.8700	+2.547%	3,644,119	+5.980%
2026-04-07	10.3400	10.6200	10.28500	10.6000	+2.021%	2,348,670	+8.679%
2026-04-06	10.0000	10.5050	9.96500	10.3900	+4.108%	2,415,847	+10.876%
2026-04-02	9.7100	9.9900	9.63000	9.9800	+1.423%	1,211,111	+15.431%
2026-04-01	9.8800	9.9000	9.72500	9.8400	+0.613%	2,139,990	+17.073%
2026-03-31	9.7100	9.8650	9.57000	9.7800	+2.516%	2,263,617	+17.791%
2026-03-30	9.4800	9.5900	9.41500	9.5400	+1.489%	2,279,095	+20.755%
2026-03-27	9.5650	9.8600	9.35500	9.4000	-0.634%	2,937,666	+22.553%
2026-03-26	9.4100	9.4900	9.30290	9.4600	+0.212%	1,427,741	+21.776%
2026-03-25	9.5300	9.6250	9.38500	9.4400	+0.106%	1,743,591	+22.034%
2026-03-24	9.4500	9.5600	9.33000	9.4300	-1.668%	1,740,689	+22.163%
2026-03-23	9.5600	9.7850	9.46000	9.5900	+2.130%	2,825,807	+20.125%
2026-03-20	9.5800	9.6200	9.31000	9.3900	-2.187%	3,767,605	+22.684%
2026-03-19	9.4500	9.6250	9.36000	9.6000	+0.209%	2,077,213	+20.000%
2026-03-18	9.6900	9.7550	9.56000	9.5800	-2.642%	2,302,710	+20.251%
2026-03-17	9.6900	9.9150	9.69000	9.8400	+2.181%	3,066,806	+17.073%
2026-03-16	9.7000	9.8050	9.47000	9.6300	+0.627%	3,424,472	+19.626%
2026-03-13	9.3100	9.5900	9.21000	9.5700	+3.571%	4,989,441	+20.376%
2026-03-12	9.0000	9.3150	8.97000	9.2400	+1.316%	3,351,651	+24.675%
2026-03-11	9.0800	9.2050	8.90500	9.1200	-0.654%	3,770,715	+26.316%
2026-03-10	9.4500	9.5600	9.13000	9.1800	-3.368%	3,000,998	+25.490%
2026-03-09	9.2000	9.5450	9.15030	9.5000	+1.713%	2,010,567	+21.263%
2026-03-06	9.3600	9.3950	9.17000	9.3400	-1.891%	2,110,809	+23.340%
2026-03-05	9.5400	9.7300	9.43000	9.5200	-1.142%	1,904,909	+21.008%
2026-03-04	9.6500	9.8400	9.52500	9.6300	-0.104%	1,772,338	+19.626%
2026-03-03	9.6200	9.6600	9.39000	9.6400	-1.933%	2,528,734	+19.502%
2026-03-02	9.4000	9.8800	9.39000	9.8300	+3.256%	2,089,032	+17.192%
2026-02-27	9.5000	9.6400	9.36000	9.5200	-1.040%	2,082,098	+21.008%
2026-02-26	9.5300	9.6650	9.41500	9.6200	+1.691%	1,910,005	+19.751%
2026-02-25	9.3500	9.5550	9.25000	9.4600	+1.940%	1,998,958	+21.776%
2026-02-24	9.3400	9.3650	9.15000	9.2800	-1.171%	1,816,147	+24.138%
2026-02-23	9.5800	9.6160	9.33170	9.3900	-2.187%	2,256,691	+22.684%
2026-02-20	9.7100	9.8250	9.58500	9.6000	-1.133%	2,109,678	+20.000%
2026-02-19	9.5200	9.7400	9.50000	9.7100	+0.936%	2,020,256	+18.641%
2026-02-18	9.5600	9.6850	9.43000	9.6200	+0.733%	2,022,087	+19.751%
2026-02-17	9.4400	10.0100	9.37000	9.5500	+3.692%	3,030,952	+20.628%
2026-02-13	9.5000	9.6000	9.05500	9.2100	-3.053%	2,370,498	+25.081%
2026-02-12	9.2100	9.5500	9.08500	9.5000	+9.070%	3,556,913	+21.263%
2026-02-11	9.1000	9.2700	8.64000	8.7100	-4.180%	3,690,185	+32.262%
2026-02-10	9.3300	9.4350	9.00000	9.0900	-3.503%	3,904,743	+26.733%
2026-02-09	8.9300	9.5250	8.92000	9.4200	+5.134%	3,403,518	+22.293%
2026-02-06	9.0000	9.0100	8.89000	8.9600	+1.015%	4,938,380	+28.571%
2026-02-05	9.0300	9.1800	8.80500	8.8700	-1.335%	3,146,641	+29.876%
2026-02-04	9.1100	9.1400	8.91000	8.9900	-1.641%	1,931,566	+28.142%
2026-02-03	9.1900	9.2000	8.93000	9.1400	-1.082%	2,675,194	+26.039%
2026-02-02	9.1200	9.3200	9.02000	9.2400	+1.427%	1,919,124	+24.675%
2026-01-30	8.9200	9.1400	8.89500	9.1100	+1.788%	2,438,221	+26.454%
2026-01-29	9.0700	9.1500	8.84000	8.9500	-0.445%	2,395,498	+28.715%
2026-01-28	8.8900	9.1250	8.84020	8.9900	+1.467%	2,113,924	+28.142%
2026-01-27	9.1200	9.1200	8.83500	8.8600	-2.851%	1,498,484	+30.023%
2026-01-26	8.8900	9.1950	8.89000	9.1200	+2.357%	2,739,146	+26.316%
2026-01-23	9.1200	9.1500	8.90000	8.9100	-2.835%	1,660,426	+29.293%
2026-01-22	9.1000	9.2850	9.07220	9.1700	+0.769%	1,702,554	+25.627%
2026-01-21	8.9300	9.1600	8.90000	9.1000	+2.132%	2,241,740	+26.593%
2026-01-20	8.9100	9.0250	8.84000	8.9100	-1.438%	1,576,429	+29.293%
2026-01-16	8.9400	9.0700	8.88000	9.0400	+1.006%	1,884,382	+27.434%
2026-01-15	8.9000	9.0600	8.89000	8.9500	+0.562%	1,383,093	+28.715%
2026-01-14	8.6500	8.9200	8.59000	8.9000	+2.890%	1,925,626	+29.438%
2026-01-13	8.8000	8.8050	8.62000	8.6500	-1.593%	1,358,231	+33.179%
2026-01-12	8.6250	8.8900	8.62500	8.7900	+1.151%	1,690,967	+31.058%
2026-01-09	8.8100	8.8700	8.64000	8.6900	-1.474%	2,316,444	+32.566%
2026-01-08	8.7400	8.8200	8.67000	8.8200	+0.114%	1,569,634	+30.612%
2026-01-07	9.0500	9.0810	8.74500	8.8100	-2.974%	1,761,858	+30.760%
2026-01-06	9.0700	9.1400	9.03000	9.0800	-0.220%	1,980,433	+26.872%
2026-01-05	8.9000	9.2500	8.90000	9.1000	+1.790%	1,680,567	+26.593%
2026-01-02	8.9800	8.9950	8.90000	8.9400	+0.112%	1,813,545	+28.859%
2025-12-31	9.0100	9.0600	8.91000	8.9300	-1.107%	1,929,235	+29.003%
2025-12-30	9.0900	9.0950	9.02000	9.0300	-0.660%	1,659,054	+27.575%
2025-12-29	9.0900	9.1300	9.04000	9.0900	0.000%	1,990,938	+26.733%
2025-12-26	9.0400	9.1100	9.01000	9.0900	+0.221%	1,557,260	+26.733%
2025-12-24	9.0800	9.1100	9.02000	9.0700	-0.439%	908,986	+27.012%
2025-12-23	8.9900	9.1300	8.96000	9.1100	+1.448%	2,076,084	+26.454%
2025-12-22	8.9900	9.0450	8.94500	8.9800	-0.333%	1,916,733	+28.285%
2025-12-19	8.9100	9.0450	8.89000	9.0100	+0.896%	5,846,362	+27.858%
2025-12-18	8.9800	9.0200	8.89200	8.9300	+0.224%	2,343,536	+29.003%
2025-12-17	8.9200	9.0500	8.82000	8.9100	-0.112%	2,186,428	+29.293%
2025-12-16	8.9400	8.9750	8.81500	8.9200	+0.112%	5,307,117	+29.148%
2025-12-15	9.0500	9.0500	8.88000	8.9100	-0.780%	3,521,200	+29.293%
2025-12-12	8.9600	9.0350	8.85500	8.9800	+0.223%	3,263,196	+28.285%
2025-12-11	9.0300	9.0950	8.83500	8.9600	-0.223%	3,127,603	+28.571%
2025-12-10	8.8700	9.0050	8.77000	8.9800	+1.240%	3,408,916	+28.285%
2025-12-09	8.7900	8.9450	8.75000	8.8700	+0.795%	3,489,396	+29.876%
2025-12-08	8.8400	8.8900	8.71000	8.8000	+0.114%	2,227,635	+30.909%
2025-12-05	8.7900	8.8850	8.72000	8.7900	-0.227%	1,777,989	+31.058%
2025-12-04	8.7600	8.8700	8.74500	8.8100	+0.456%	1,788,625	+30.760%
2025-12-03	8.6200	8.7700	8.57000	8.7700	+2.453%	2,207,628	+31.357%
2025-12-02	8.6800	8.6980	8.56000	8.5600	-0.811%	1,903,895	+34.579%
2025-12-01	8.6400	8.6900	8.51500	8.6300	-0.805%	2,940,077	+33.488%
2025-11-28	8.6600	8.7550	8.59000	8.7000	+1.281%	1,338,993	+32.414%
2025-11-26	8.4800	8.6900	8.47000	8.5900	+1.297%	4,469,077	+34.109%
2025-11-25	8.5200	8.6050	8.47000	8.4800	-0.586%	5,107,781	+35.849%
2025-11-24	8.5200	8.5750	8.41500	8.5300	0.000%	2,134,581	+35.053%
2025-11-21	8.3300	8.6100	8.28000	8.5300	+2.647%	3,567,784	+35.053%
2025-11-20	8.6400	8.6800	8.26500	8.3100	-2.807%	3,115,388	+38.628%
2025-11-19	8.7200	8.7700	8.49500	8.5500	-1.950%	2,563,683	+34.737%
2025-11-18	8.6500	8.7800	8.64000	8.7200	+0.461%	1,603,640	+32.110%
2025-11-17	8.9900	9.0000	8.63500	8.6800	-3.982%	2,401,914	+32.719%
2025-11-14	9.0000	9.0700	8.91000	9.0400	-0.331%	2,445,035	+27.434%
2025-11-13	9.1600	9.1910	9.00500	9.0700	-1.091%	2,747,666	+27.012%
2025-11-12	9.1700	9.2900	9.09000	9.1700	+0.328%	3,350,133	+25.627%
2025-11-11	9.2600	9.3100	9.12000	9.1400	-1.402%	2,479,752	+26.039%
2025-11-10	9.2500	9.3100	9.12000	9.2700	+0.216%	3,088,223	+24.272%
2025-11-07	9.1000	9.3500	8.97420	9.2500	+1.537%	4,733,670	+24.541%
2025-11-06	9.0300	9.2050	8.52000	9.1100	-0.110%	6,201,691	+26.454%
2025-11-05	9.2200	9.3000	9.09000	9.1200	-0.977%	2,835,401	+26.316%
2025-11-04	9.3400	9.3900	9.18000	9.2100	-1.917%	2,165,227	+25.081%
2025-11-03	9.1500	9.4000	9.03000	9.3900	+2.735%	4,852,164	+22.684%
2025-10-31	9.1500	9.1850	9.04350	9.1400	-0.760%	2,506,382	+26.039%
2025-10-30	9.0320	9.2350	9.01000	9.2100	+0.876%	3,010,374	+25.081%
2025-10-29	9.2100	9.2600	9.06000	9.1300	-1.510%	3,082,019	+26.177%
2025-10-28	9.3000	9.3450	9.24000	9.2700	-0.643%	1,010,860	+24.272%
2025-10-27	9.4600	9.5500	9.32100	9.3300	-1.060%	1,983,417	+23.473%
2025-10-24	9.5700	9.5700	9.41500	9.4300	+0.106%	1,479,956	+22.163%
2025-10-23	9.3300	9.4950	9.29000	9.4200	+1.290%	1,948,042	+22.293%
2025-10-22	9.3100	9.3400	9.19100	9.3000	+0.108%	3,354,936	+23.871%
2025-10-21	9.1500	9.3300	9.15000	9.2900	+0.869%	2,417,909	+24.004%
2025-10-20	9.1900	9.2952	9.12000	9.2100	+0.327%	3,059,962	+25.081%
2025-10-17	9.1000	9.2400	9.03000	9.1800	+0.879%	2,457,157	+25.490%
2025-10-16	9.2900	9.4200	9.07000	9.1000	-2.045%	3,256,128	+26.593%
2025-10-15	9.2400	9.3600	9.19000	9.2900	+1.309%	2,384,631	+24.004%
2025-10-14	8.9600	9.1899	8.92500	9.1700	+1.103%	3,941,824	+25.627%
2025-10-13	8.8600	9.1450	8.86000	9.0700	+2.602%	3,133,252	+27.012%
2025-10-10	9.0200	9.0700	8.75000	8.8400	-2.428%	2,257,163	+30.317%
2025-10-09	9.1200	9.1700	9.02500	9.0600	-0.658%	2,515,255	+27.152%
2025-10-08	9.2500	9.2500	9.01000	9.1200	-0.545%	2,630,100	+26.316%
2025-10-07	9.2500	9.3200	9.11500	9.1700	+2.002%	3,674,940	+25.627%
2025-10-06	9.2400	9.2700	8.97500	8.9900	-2.389%	2,783,819	+28.142%
2025-10-03	9.2500	9.3600	9.17000	9.2100	-0.325%	2,442,093	+25.081%
2025-10-02	9.2800	9.4000	9.20000	9.2400	-0.216%	2,090,449	+24.675%
2025-10-01	9.4000	9.4700	9.25000	9.2600	-2.114%	4,163,116	+24.406%
2025-09-30	9.5700	9.6500	9.40000	9.4600	-1.356%	2,663,166	+21.776%
2025-09-29	9.5000	9.6100	9.32500	9.5900	+1.267%	3,505,897	+20.125%
2025-09-26	9.6300	9.6950	9.46000	9.4700	-1.251%	2,039,266	+21.647%
2025-09-25	9.4200	9.6000	9.35500	9.5900	+0.841%	1,821,020	+20.125%
2025-09-24	9.5600	9.6400	9.46000	9.5100	-0.937%	3,418,014	+21.136%
2025-09-23	9.6700	9.8000	9.59000	9.6000	-0.518%	2,613,866	+20.000%
2025-09-22	9.6900	9.7000	9.50000	9.6500	-1.026%	3,234,561	+19.378%
2025-09-19	9.8700	9.9300	9.69000	9.7500	-1.015%	9,138,106	+18.154%
2025-09-18	9.7000	9.9000	9.61000	9.8500	+1.756%	2,671,399	+16.954%
2025-09-17	9.7800	9.8800	9.61000	9.6800	-0.820%	4,930,556	+19.008%
2025-09-16	9.7900	9.8150	9.66000	9.7600	-0.914%	1,747,806	+18.033%
2025-09-15	10.2300	10.2650	9.84000	9.8500	-3.147%	2,022,101	+16.954%
2025-09-12	10.1700	10.2200	10.11000	10.1700	-0.392%	2,005,156	+13.274%
2025-09-11	10.0600	10.2850	10.01500	10.2100	+1.795%	2,514,798	+12.831%
2025-09-10	10.0100	10.1300	9.89000	10.0300	0.000%	3,541,613	+14.855%
2025-09-09	9.9400	10.0500	9.89500	10.0300	+0.602%	2,776,284	+14.855%
2025-09-08	10.0000	10.0400	9.88000	9.9700	+0.302%	2,663,677	+15.547%
2025-09-05	10.0500	10.0800	9.65000	9.9400	-0.501%	2,303,739	+15.895%
2025-09-04	9.8300	10.1050	9.83000	9.9900	+2.043%	2,263,843	+15.315%
2025-09-03	9.6000	9.8050	9.60000	9.7900	+1.241%	2,509,469	+17.671%
2025-09-02	9.6900	9.7550	9.53000	9.6700	-1.427%	2,035,657	+19.131%
2025-08-29	9.9700	10.0150	9.75190	9.8100	-1.605%	1,934,325	+17.431%
2025-08-28	10.0500	10.1700	9.91500	9.9700	-0.697%	1,530,308	+15.547%
2025-08-27	10.0900	10.2450	10.03000	10.0400	-1.472%	1,210,531	+14.741%
2025-08-26	10.0500	10.2000	10.03500	10.1900	+1.091%	1,643,222	+13.052%
2025-08-25	10.1400	10.1600	10.07000	10.0800	-0.592%	1,620,721	+14.286%
2025-08-22	9.9400	10.2500	9.88000	10.1400	+2.840%	2,687,302	+13.609%
2025-08-21	9.7500	9.9350	9.75000	9.8600	+0.305%	1,304,376	+16.836%
2025-08-20	9.7800	9.8400	9.66000	9.8300	+0.511%	1,954,438	+17.192%
2025-08-19	10.2100	10.2100	9.76000	9.7800	-4.305%	1,667,910	+17.791%
2025-08-18	10.2200	10.2700	10.16500	10.2200	-0.487%	1,619,176	+12.720%
2025-08-15	10.4000	10.4950	10.22500	10.2700	-1.250%	2,690,027	+12.171%
2025-08-14	10.4700	10.7250	10.32000	10.4000	-0.763%	3,184,756	+10.769%
2025-08-13	10.6200	10.7050	10.36000	10.4800	-0.285%	4,551,628	+9.924%
2025-08-12	10.3450	10.5300	10.31000	10.5100	+2.437%	4,095,168	+9.610%
2025-08-11	10.1900	10.3450	10.17500	10.2600	+0.885%	2,203,596	+12.281%
2025-08-08	10.0400	10.2000	9.99000	10.1700	+1.904%	2,057,006	+13.274%
2025-08-07	10.0000	10.0250	9.88000	9.9800	+0.808%	3,873,005	+15.431%
2025-08-06	9.9600	9.9600	9.80000	9.9000	-0.402%	2,480,499	+16.364%
2025-08-05	9.7600	9.9750	9.72000	9.9400	+1.636%	2,542,355	+15.895%
2025-08-04	9.4800	9.8400	9.40000	9.7800	+3.165%	2,805,475	+17.791%
2025-08-01	9.1900	9.5200	9.00000	9.4800	+2.265%	6,317,373	+21.519%
2025-07-31	9.5200	9.5750	9.09000	9.2700	-4.630%	8,086,813	+24.272%
2025-07-30	9.6600	9.8100	9.65500	9.7200	+0.413%	2,950,128	+18.519%
2025-07-29	9.8500	9.8500	9.65000	9.6800	-0.718%	2,476,749	+19.008%
2025-07-28	9.8300	9.8600	9.70000	9.7500	-0.814%	1,708,291	+18.154%
2025-07-25	10.0000	10.0400	9.81500	9.8300	-1.503%	1,830,643	+17.192%
2025-07-24	9.9400	10.0300	9.89000	9.9800	+0.402%	1,426,225	+15.431%
2025-07-23	9.9800	9.9800	9.84500	9.9400	+0.607%	1,318,310	+15.895%
2025-07-22	10.1000	10.1000	9.80000	9.8800	-1.887%	2,616,440	+16.599%
2025-07-21	10.1400	10.3180	10.05000	10.0700	-0.886%	2,379,012	+14.399%
2025-07-18	10.3300	10.4590	10.14000	10.1600	-1.455%	1,546,595	+13.386%
2025-07-17	10.1100	10.3700	10.08500	10.3100	+1.576%	2,524,727	+11.736%
2025-07-16	10.1900	10.2500	10.05000	10.1500	-0.197%	2,068,017	+13.498%
2025-07-15	10.3800	10.4380	10.16000	10.1700	-2.305%	2,880,859	+13.274%
2025-07-14	10.3200	10.4350	10.26500	10.4100	+0.774%	2,738,582	+10.663%
2025-07-11	10.3000	10.4500	10.20500	10.3300	-0.959%	2,706,655	+11.520%
2025-07-10	10.3700	10.5200	10.36000	10.4300	0.000%	2,465,621	+10.451%
2025-07-09	10.6300	10.6300	10.35000	10.4300	-1.137%	3,043,848	+10.451%
2025-07-08	10.8500	10.9550	10.50000	10.5500	-2.675%	2,796,920	+9.194%
2025-07-07	10.7600	10.8950	10.65070	10.8400	-0.092%	2,482,511	+6.273%
2025-07-03	10.8000	10.8700	10.78000	10.8500	+0.836%	1,105,758	+6.175%
2025-07-02	10.5500	10.7650	10.37000	10.7600	+1.318%	3,213,922	+7.063%
2025-07-01	10.2800	10.6591	10.15000	10.6200	+3.812%	3,765,287	+8.475%
2025-06-30	10.1500	10.4100	10.09000	10.2300	+1.287%	4,490,136	+12.610%
2025-06-27	9.9800	10.1400	9.89500	10.1000	+1.406%	16,844,089	+14.059%
2025-06-26	9.8100	9.9999	9.78000	9.9600	+1.529%	1,206,799	+15.663%
2025-06-25	9.5900	9.9300	9.47000	9.8100	+2.723%	2,980,283	+17.431%
2025-06-24	9.5000	9.5700	9.43000	9.5500	+1.921%	1,787,925	+20.628%
2025-06-23	9.4000	9.4150	9.13000	9.3700	-0.636%	2,379,541	+22.946%
2025-06-20	9.6900	9.8450	9.40000	9.4300	-1.463%	4,239,740	+22.163%
2025-06-18	9.5900	9.6950	9.47000	9.5700	-0.209%	3,749,497	+20.376%
2025-06-17	9.5600	9.7000	9.56000	9.5900	-0.622%	2,054,329	+20.125%
2025-06-16	9.4900	9.6893	9.49000	9.6500	+2.116%	2,143,327	+19.378%
2025-06-13	9.7000	9.7024	9.39000	9.4500	-3.866%	1,926,677	+21.905%
2025-06-12	9.7200	9.8550	9.67000	9.8300	+0.614%	1,234,726	+17.192%
2025-06-11	9.7700	9.8700	9.66500	9.7700	+0.205%	2,597,979	+17.912%
2025-06-10	9.7600	9.8500	9.67500	9.7500	-0.307%	2,472,537	+18.154%
2025-06-09	9.7300	9.8000	9.56000	9.7800	+1.452%	3,895,585	+17.791%
2025-06-06	9.6800	9.7300	9.49500	9.6400	+0.942%	2,256,546	+19.502%
2025-06-05	9.3500	9.6000	9.35000	9.5500	+2.358%	3,096,333	+20.628%
2025-06-04	9.2700	9.3600	9.17000	9.3300	+0.539%	2,682,645	+23.473%
2025-06-03	9.3000	9.3900	9.17000	9.2800	-0.108%	2,243,732	+24.138%
2025-06-02	9.2400	9.3200	9.14500	9.2900	+0.108%	1,625,846	+24.004%
2025-05-30	9.2400	9.4000	9.18000	9.2800	-0.322%	2,400,085	+24.138%
2025-05-29	9.2600	9.3250	9.14010	9.3100	+0.540%	1,814,186	+23.738%
2025-05-28	9.5000	9.5200	9.21000	9.2600	-2.629%	2,494,005	+24.406%
2025-05-27	9.4100	9.5600	9.31500	9.5100	+1.929%	1,897,089	+21.136%
2025-05-23	9.2600	9.4400	9.23000	9.3300	-1.686%	2,672,182	+23.473%
2025-05-22	9.4900	9.5900	9.40000	9.4900	-0.105%	2,051,266	+21.391%
2025-05-21	9.6500	9.7600	9.48000	9.5000	-2.464%	2,552,459	+21.263%
2025-05-20	9.9600	10.0310	9.64000	9.7400	-2.891%	4,278,164	+18.275%
2025-05-19	9.3500	10.0900	9.24000	10.0300	+8.903%	5,682,088	+14.855%
2025-05-16	9.1400	9.2800	9.13000	9.2100	+0.436%	1,758,331	+25.081%
2025-05-15	9.2000	9.2500	9.10470	9.1700	-0.434%	1,775,804	+25.627%
2025-05-14	9.3300	9.3550	9.19000	9.2100	-1.392%	2,047,244	+25.081%
2025-05-13	9.3300	9.4150	9.28000	9.3400	+0.538%	1,874,207	+23.340%
2025-05-12	9.4700	9.5400	9.26500	9.2900	+1.309%	2,257,982	+24.004%
2025-05-09	9.2400	9.3200	9.15000	9.1700	-0.650%	1,536,684	+25.627%
2025-05-08	9.4500	9.5500	9.22000	9.2300	-0.859%	2,492,419	+24.810%
2025-05-07	9.8399	9.8400	9.06500	9.3100	-1.897%	4,642,501	+23.738%
2025-05-06	9.2700	9.5200	9.22140	9.4900	+0.850%	3,893,083	+21.391%
2025-05-05	9.3400	9.5150	9.30000	9.4100	+0.534%	1,891,790	+22.423%
2025-05-02	9.1900	9.5550	9.04500	9.3600	+3.769%	3,918,518	+23.077%
2025-05-01	9.1300	9.1300	9.00000	9.0200	-0.442%	3,937,737	+27.716%
2025-04-30	9.0000	9.0900	8.84500	9.0600	-1.200%	2,944,113	+27.152%
2025-04-29	8.9800	9.1900	8.91000	9.1700	+1.550%	2,291,785	+25.627%
2025-04-28	9.0400	9.1000	8.88500	9.0300	0.000%	1,577,066	+27.575%
2025-04-25	8.8800	9.0400	8.88000	9.0300	+1.120%	1,674,847	+27.575%
2025-04-24	8.7700	9.0050	8.70000	8.9300	+2.174%	2,491,730	+29.003%
2025-04-23	8.8800	9.0500	8.66500	8.7400	+1.392%	2,526,860	+31.808%
2025-04-22	8.4300	8.6700	8.36000	8.6200	+4.358%	2,623,228	+33.643%
2025-04-21	8.3300	8.4728	8.12000	8.2600	-2.364%	3,635,403	+39.467%
2025-04-17	8.4600	8.4800	8.33000	8.4600	+0.475%	2,216,119	+36.170%
2025-04-16	8.4600	8.5300	8.28500	8.4200	-0.824%	2,676,882	+36.817%
2025-04-15	8.5300	8.6750	8.43500	8.4900	-0.702%	2,414,976	+35.689%
2025-04-14	8.5000	8.6200	8.34000	8.5500	+2.764%	3,924,451	+34.737%
2025-04-11	8.1300	8.4150	8.01000	8.3200	+2.463%	2,419,139	+38.462%
2025-04-10	8.2500	8.3500	7.91000	8.1200	-4.132%	3,399,219	+41.872%
2025-04-09	7.7700	8.6500	7.48500	8.4700	+8.590%	4,018,530	+36.009%
2025-04-08	8.0500	8.3000	7.65500	7.8000	+4.000%	3,857,048	+47.692%
2025-04-07	7.4400	8.0300	7.24000	7.5000	-3.723%	3,353,190	+53.600%
2025-04-04	8.1650	8.3000	7.68000	7.7900	-9.313%	3,475,966	+47.882%
2025-04-03	8.6700	8.7850	8.46500	8.5900	-5.501%	5,638,968	+34.109%
2025-04-02	9.0000	9.3000	8.98320	9.0900	-1.410%	2,370,958	+26.733%
2025-04-01	9.1400	9.2450	9.03000	9.2200	+0.545%	1,689,085	+24.946%
2025-03-31	9.0050	9.2000	8.85500	9.1700	-0.109%	2,620,202	+25.627%
2025-03-28	9.5500	9.5500	9.10500	9.1800	-3.368%	1,761,404	+25.490%
2025-03-27	9.5700	9.6900	9.44500	9.5000	-2.163%	1,839,372	+21.263%
2025-03-26	9.9400	9.9900	9.59000	9.7100	-1.421%	2,143,927	+18.641%
2025-03-25	9.7800	9.8900	9.71813	9.8500	+1.546%	2,093,554	+16.954%
2025-03-24	9.4900	9.7200	9.43000	9.7000	+3.743%	2,087,315	+18.763%
2025-03-21	9.2700	9.3700	9.14500	9.3500	+0.430%	6,478,854	+23.209%
2025-03-20	9.0700	9.3800	9.01000	9.3100	+1.416%	2,236,188	+23.738%
2025-03-19	9.0800	9.3299	8.97000	9.1800	+1.213%	3,387,159	+25.490%
2025-03-18	9.0500	9.1700	8.95000	9.0700	-0.766%	2,282,505	+27.012%
2025-03-17	8.7500	9.1800	8.73000	9.1400	+3.746%	2,343,038	+26.039%
2025-03-14	8.6400	8.8600	8.60500	8.8100	+3.283%	2,019,238	+30.760%
2025-03-13	8.4900	8.5700	8.40000	8.5300	0.000%	1,674,564	+35.053%
2025-03-12	8.6700	8.7300	8.51000	8.5300	-0.117%	1,702,284	+35.053%
2025-03-11	8.8400	8.8700	8.43930	8.5400	0.000%	2,822,920	+34.895%
2025-03-10	9.1400	9.2300	8.33000	8.5400	-8.369%	4,076,230	+34.895%
2025-03-07	9.4400	9.4900	9.10500	9.3200	-1.271%	2,937,435	+23.605%
2025-03-06	9.5900	9.7500	9.41500	9.4400	-3.179%	2,022,642	+22.034%
2025-03-05	9.4200	9.8250	9.40000	9.7500	+4.278%	3,306,972	+18.154%
2025-03-04	9.5800	9.6200	9.25000	9.3500	-3.608%	3,809,131	+23.209%
2025-03-03	9.9800	10.0500	9.58000	9.7000	-2.020%	3,434,431	+18.763%
2025-02-28	9.6800	9.9100	9.65000	9.9000	+2.273%	2,391,874	+16.364%
2025-02-27	9.8700	10.0900	9.65000	9.6800	-1.224%	2,585,470	+19.008%
2025-02-26	9.5400	9.8700	9.48000	9.8000	+3.158%	6,419,830	+17.551%
2025-02-25	9.4400	9.5700	9.15000	9.5000	+6.742%	5,420,762	+21.263%
2025-02-24	9.3100	9.3500	8.82000	8.9000	-3.575%	3,814,277	+29.438%
2025-02-21	9.4200	9.4700	9.21000	9.2300	-0.966%	2,511,967	+24.810%
2025-02-20	9.6000	9.6150	9.29500	9.3200	-2.714%	2,963,370	+23.605%
2025-02-19	9.5000	9.6498	9.50000	9.5800	-0.416%	2,595,903	+20.251%
2025-02-18	9.3300	9.6700	9.32000	9.6200	+2.998%	2,855,380	+19.751%
2025-02-14	9.2100	9.7800	9.04000	9.3400	-1.581%	4,229,465	+23.340%
2025-02-13	9.4900	9.6400	9.45500	9.4900	+0.317%	2,548,244	+21.391%
2025-02-12	9.1500	9.5500	9.12000	9.4600	+1.940%	2,251,096	+21.776%
2025-02-11	9.1400	9.2950	9.02000	9.2800	+0.760%	2,249,692	+24.138%
2025-02-10	9.5700	9.6100	9.18000	9.2100	-3.560%	3,050,423	+25.081%