CCII
Cohen Circle Acquisition Corp. II Class A
stockNASDAQ
At CloseOct 1, 2026 2:14:10 PM EDT
10.30USD0.000%(+10.30)49,890
8.8400Bid11.75Ask2.9100SpreadPre-marketOct 2, 2026 9:28:30 AM EDT
10.30USD0.000%(-0.00)
CCII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.30 | 10.31 | 10.29 | 10.31 | +0.097% | 82,935 | 0.000% |
| 2026-10-01 | 10.31 | 10.31 | 10.29 | 10.30 | 0.000% | 151,030 | +0.097% |
| 2026-09-30 | 10.31 | 10.31 | 10.30 | 10.30 | -0.097% | 29,492 | +0.097% |
| 2026-09-29 | 10.31 | 10.31 | 10.31 | 10.31 | +0.097% | 283 | 0.000% |
| 2026-09-24 | 10.31 | 10.31 | 10.30 | 10.30 | -0.097% | 20,637 | +0.097% |
| 2026-09-23 | 10.30 | 10.31 | 10.30 | 10.31 | +0.097% | 42,176 | 0.000% |
| 2026-09-22 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000% | 103,314 | +0.097% |
| 2026-09-21 | 10.30 | 10.31 | 10.30 | 10.30 | 0.000% | 2,875 | +0.097% |
| 2026-09-18 | 10.31 | 10.31 | 10.30 | 10.30 | -0.145% | 30,105 | +0.097% |
| 2026-09-17 | 10.30 | 10.32 | 10.29 | 10.31 | +0.097% | 958,175 | -0.048% |
| 2026-09-16 | 10.31 | 10.31 | 10.30 | 10.30 | -0.097% | 57,003 | +0.049% |
| 2026-09-15 | 10.32 | 10.32 | 10.31 | 10.31 | -0.048% | 195,117 | -0.048% |
| 2026-09-14 | 10.32 | 10.32 | 10.32 | 10.32 | +0.048% | 23,762 | -0.097% |
| 2026-09-11 | 10.32 | 10.32 | 10.31 | 10.31 | -0.048% | 14,525 | -0.048% |
| 2026-09-10 | 10.32 | 10.32 | 10.32 | 10.32 | +0.048% | 12,406 | -0.097% |
| 2026-09-09 | 10.31 | 10.31 | 10.31 | 10.31 | 0.000% | 2,766 | -0.048% |
| 2026-09-08 | 10.32 | 10.32 | 10.31 | 10.31 | 0.000% | 25,593 | -0.048% |
| 2026-09-04 | 10.32 | 10.33 | 10.31 | 10.31 | -0.242% | 163,195 | -0.048% |
| 2026-09-02 | 10.31 | 10.34 | 10.31 | 10.34 | +0.291% | 482,218 | -0.290% |
| 2026-09-01 | 10.32 | 10.32 | 10.31 | 10.31 | -0.152% | 20,682 | 0.000% |
| 2026-08-31 | 10.32 | 10.33 | 10.32 | 10.33 | -0.042% | 1,735 | -0.152% |
| 2026-08-28 | 10.33 | 10.33 | 10.33 | 10.33 | 0.000% | 752 | -0.194% |
| 2026-08-27 | 10.33 | 10.33 | 10.33 | 10.33 | 0.000% | 322 | -0.194% |
| 2026-08-26 | 10.32 | 10.33 | 10.32 | 10.33 | +0.097% | 133,838 | -0.194% |
| 2026-08-25 | 10.32 | 10.33 | 10.32 | 10.32 | -0.097% | 110,329 | -0.097% |
| 2026-08-24 | 10.33 | 10.33 | 10.33 | 10.33 | +0.194% | 269 | -0.194% |
| 2026-08-21 | 10.31 | 10.31 | 10.31 | 10.31 | -0.194% | 15,066 | 0.000% |
| 2026-08-19 | 10.33 | 10.33 | 10.33 | 10.33 | 0.000% | 4,009 | -0.194% |
| 2026-08-14 | 10.32 | 10.33 | 10.32 | 10.33 | +0.088% | 339 | -0.194% |
| 2026-08-13 | 10.32 | 10.33 | 10.32 | 10.32 | -0.040% | 30,917 | -0.106% |
| 2026-08-12 | 10.32 | 10.33 | 10.32 | 10.32 | +0.048% | 7,202 | -0.145% |
| 2026-08-11 | 10.31 | 10.33 | 10.31 | 10.32 | 0.000% | 15,293 | -0.097% |
| 2026-08-10 | 10.32 | 10.32 | 10.32 | 10.32 | 0.000% | 22,258 | -0.097% |
| 2026-08-07 | 10.33 | 10.33 | 10.32 | 10.32 | -0.097% | 25,164 | -0.097% |
| 2026-08-05 | 10.33 | 10.33 | 10.32 | 10.33 | +0.048% | 230,498 | -0.194% |
| 2026-08-04 | 10.32 | 10.33 | 10.32 | 10.32 | 0.000% | 3,439 | -0.145% |
| 2026-08-03 | 10.32 | 10.32 | 10.32 | 10.32 | -0.145% | 5,027 | -0.145% |
| 2026-07-31 | 10.33 | 10.34 | 10.33 | 10.34 | 0.000% | 5,128 | -0.290% |
| 2026-07-24 | 10.32 | 10.34 | 10.32 | 10.34 | 0.000% | 15,124 | -0.290% |
| 2026-07-23 | 10.32 | 10.34 | 10.32 | 10.34 | -0.481% | 24,994 | -0.290% |
| 2026-07-21 | 10.39 | 10.39 | 10.35 | 10.39 | +0.290% | 520 | -0.770% |
| 2026-07-20 | 10.34 | 10.36 | 10.34 | 10.36 | -0.193% | 338 | -0.483% |
| 2026-07-17 | 10.34 | 10.38 | 10.34 | 10.38 | +0.387% | 613 | -0.674% |
| 2026-07-16 | 10.34 | 10.34 | 10.34 | 10.34 | 0.000% | 1,480 | -0.290% |
| 2026-07-15 | 10.36 | 10.36 | 10.34 | 10.34 | -0.481% | 678 | -0.290% |
| 2026-07-14 | 10.39 | 10.39 | 10.39 | 10.39 | +0.290% | 249 | -0.770% |
| 2026-07-10 | 10.36 | 10.36 | 10.36 | 10.36 | +0.097% | 221 | -0.483% |
| 2026-07-09 | 10.31 | 10.37 | 10.31 | 10.35 | -0.097% | 207,080 | -0.386% |
| 2026-07-08 | 10.33 | 10.36 | 10.31 | 10.36 | +0.388% | 90,973 | -0.483% |
| 2026-07-07 | 10.39 | 10.39 | 10.32 | 10.32 | -0.048% | 466 | -0.097% |
| 2026-07-06 | 10.36 | 10.36 | 10.31 | 10.32 | -0.434% | 60,857 | -0.145% |
| 2026-07-02 | 10.40 | 10.40 | 10.37 | 10.37 | 0.000% | 16,959 | -0.579% |
| 2026-07-01 | 10.36 | 10.39 | 10.35 | 10.37 | +0.680% | 34,980 | -0.579% |
| 2026-06-30 | 10.35 | 10.36 | 10.30 | 10.30 | -0.483% | 129,853 | +0.097% |
| 2026-06-29 | 10.30 | 10.37 | 10.30 | 10.35 | +0.097% | 106,083 | -0.386% |
| 2026-06-25 | 10.41 | 10.41 | 10.31 | 10.34 | +0.097% | 67,252 | -0.290% |
| 2026-06-24 | 10.33 | 10.50 | 10.31 | 10.33 | 0.000% | 49,288 | -0.194% |
| 2026-06-23 | 10.31 | 10.34 | 10.28 | 10.33 | +0.194% | 5,201 | -0.194% |
| 2026-06-22 | 10.34 | 10.34 | 10.30 | 10.31 | -0.097% | 4,228 | 0.000% |
| 2026-06-18 | 10.30 | 10.33 | 10.30 | 10.32 | -0.097% | 2,456 | -0.097% |
| 2026-06-17 | 10.34 | 10.34 | 10.33 | 10.33 | +0.097% | 254 | -0.194% |
| 2026-06-16 | 10.32 | 10.32 | 10.32 | 10.32 | 0.000% | 938 | -0.097% |
| 2026-06-15 | 10.32 | 10.32 | 10.32 | 10.32 | 0.000% | 100,200 | -0.097% |
| 2026-06-12 | 10.32 | 10.32 | 10.28 | 10.32 | 0.000% | 1,293 | -0.097% |
| 2026-06-11 | 10.32 | 10.32 | 10.32 | 10.32 | +0.194% | 167 | -0.097% |
| 2026-06-10 | 10.32 | 10.32 | 10.30 | 10.30 | +0.292% | 7,614 | +0.097% |
| 2026-06-09 | 10.32 | 10.32 | 10.27 | 10.27 | -0.194% | 484 | +0.389% |
| 2026-06-08 | 10.32 | 10.32 | 10.29 | 10.29 | +0.195% | 111,447 | +0.194% |
| 2026-06-05 | 10.30 | 10.31 | 10.27 | 10.27 | -0.484% | 18,136 | +0.389% |
| 2026-06-04 | 10.32 | 10.32 | 10.32 | 10.32 | +0.097% | 104 | -0.097% |
| 2026-06-03 | 10.32 | 10.32 | 10.29 | 10.31 | -0.097% | 102,193 | 0.000% |
| 2026-06-02 | 10.29 | 10.32 | 10.29 | 10.32 | +0.340% | 24,596 | -0.097% |
| 2026-06-01 | 10.29 | 10.29 | 10.27 | 10.29 | +0.049% | 113,565 | +0.243% |
| 2026-05-29 | 10.27 | 10.28 | 10.27 | 10.28 | +0.097% | 10,959 | +0.292% |
| 2026-05-28 | 10.26 | 10.27 | 10.25 | 10.27 | +0.097% | 4,863 | +0.389% |
| 2026-05-27 | 10.26 | 10.26 | 10.26 | 10.26 | +0.098% | 476 | +0.487% |
| 2026-05-26 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 30,206 | +0.585% |
| 2026-05-22 | 10.25 | 10.25 | 10.25 | 10.25 | +0.049% | 33,122 | +0.585% |
| 2026-05-21 | 10.24 | 10.26 | 10.24 | 10.24 | +0.049% | 25,495 | +0.634% |
| 2026-05-20 | 10.23 | 10.24 | 10.22 | 10.24 | +0.245% | 9,760 | +0.684% |
| 2026-05-19 | 10.23 | 10.23 | 10.21 | 10.21 | -0.049% | 144,631 | +0.930% |
| 2026-05-18 | 10.23 | 10.23 | 10.21 | 10.22 | 0.000% | 57,994 | +0.881% |
| 2026-05-15 | 10.23 | 10.23 | 10.22 | 10.22 | 0.000% | 71,335 | +0.881% |
| 2026-05-14 | 10.24 | 10.24 | 10.22 | 10.22 | -0.098% | 148,769 | +0.881% |
| 2026-05-13 | 10.23 | 10.23 | 10.22 | 10.23 | +0.049% | 4,265 | +0.782% |
| 2026-05-12 | 10.22 | 10.23 | 10.22 | 10.22 | +0.147% | 37,108 | +0.831% |
| 2026-05-11 | 10.23 | 10.24 | 10.21 | 10.21 | -0.196% | 167,096 | +0.979% |
| 2026-05-08 | 10.23 | 10.23 | 10.22 | 10.23 | +0.049% | 15,925 | +0.782% |
| 2026-05-07 | 10.22 | 10.22 | 10.21 | 10.22 | +0.049% | 48,531 | +0.831% |
| 2026-05-06 | 10.22 | 10.23 | 10.22 | 10.22 | 0.000% | 2,743 | +0.881% |
| 2026-05-05 | 10.23 | 10.23 | 10.21 | 10.22 | -0.098% | 73,830 | +0.881% |
| 2026-05-04 | 10.24 | 10.25 | 10.23 | 10.23 | -0.146% | 43,081 | +0.782% |
| 2026-05-01 | 10.25 | 10.26 | 10.24 | 10.24 | -0.049% | 291,016 | +0.634% |
| 2026-04-30 | 10.24 | 10.26 | 10.24 | 10.25 | -0.097% | 44,334 | +0.585% |
| 2026-04-29 | 10.26 | 10.26 | 10.26 | 10.26 | 0.000% | 30,178 | +0.487% |
| 2026-04-28 | 10.26 | 10.26 | 10.25 | 10.26 | +0.049% | 6,379 | +0.487% |
| 2026-04-27 | 10.26 | 10.26 | 10.26 | 10.26 | -0.049% | 479 | +0.536% |
| 2026-04-24 | 10.26 | 10.26 | 10.25 | 10.26 | 0.000% | 57,321 | +0.487% |
| 2026-04-23 | 10.26 | 10.26 | 10.26 | 10.26 | 0.000% | 211,100 | +0.487% |
| 2026-04-22 | 10.26 | 10.26 | 10.26 | 10.26 | +0.049% | 134,242 | +0.487% |
| 2026-04-21 | 10.26 | 10.27 | 10.26 | 10.26 | -0.049% | 513,624 | +0.536% |
| 2026-04-20 | 10.26 | 10.27 | 10.26 | 10.26 | 0.000% | 19,994 | +0.487% |
| 2026-04-17 | 10.26 | 10.26 | 10.26 | 10.26 | 0.000% | 141 | +0.487% |
| 2026-04-16 | 10.26 | 10.26 | 10.26 | 10.26 | 0.000% | 2,600 | +0.487% |
| 2026-04-15 | 10.27 | 10.27 | 10.26 | 10.26 | 0.000% | 153,273 | +0.487% |
| 2026-04-13 | 10.26 | 10.26 | 10.26 | 10.26 | -0.049% | 3,116 | +0.487% |
| 2026-04-10 | 10.26 | 10.27 | 10.26 | 10.27 | +0.049% | 27,062 | +0.438% |
| 2026-04-09 | 10.27 | 10.27 | 10.25 | 10.26 | +0.098% | 87,612 | +0.487% |
| 2026-04-08 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 623 | +0.585% |
| 2026-04-06 | 10.25 | 10.25 | 10.25 | 10.25 | +0.196% | 50,067 | +0.585% |
| 2026-04-02 | 10.23 | 10.23 | 10.23 | 10.23 | -0.292% | 1,018 | +0.782% |
| 2026-04-01 | 10.29 | 10.29 | 10.25 | 10.26 | +0.391% | 50,045 | +0.487% |
| 2026-03-31 | 10.25 | 10.28 | 10.22 | 10.22 | -0.098% | 666 | +0.881% |
| 2026-03-30 | 10.23 | 10.29 | 10.23 | 10.23 | -0.583% | 1,006 | +0.782% |
| 2026-03-27 | 10.26 | 10.29 | 10.26 | 10.29 | 0.000% | 31,710 | +0.194% |
| 2026-03-26 | 10.29 | 10.29 | 10.26 | 10.29 | +0.292% | 17,641 | +0.194% |
| 2026-03-25 | 10.24 | 10.29 | 10.24 | 10.26 | -0.292% | 145,240 | +0.487% |
| 2026-03-24 | 10.27 | 10.29 | 10.27 | 10.29 | 0.000% | 7,398 | +0.194% |
| 2026-03-23 | 10.22 | 10.29 | 10.22 | 10.29 | 0.000% | 294 | +0.194% |
| 2026-03-20 | 10.26 | 10.29 | 10.25 | 10.29 | +0.049% | 29,908 | +0.194% |
| 2026-03-19 | 10.26 | 10.29 | 10.26 | 10.29 | -0.049% | 50,206 | +0.243% |
| 2026-03-18 | 10.29 | 10.29 | 10.29 | 10.29 | 0.000% | 130 | +0.194% |
| 2026-03-17 | 10.29 | 10.29 | 10.29 | 10.29 | 0.000% | 101 | +0.194% |
| 2026-03-16 | 10.30 | 10.30 | 10.29 | 10.29 | +0.097% | 325 | +0.194% |
| 2026-03-13 | 10.27 | 10.28 | 10.27 | 10.28 | 0.000% | 177,855 | +0.292% |
| 2026-03-10 | 10.24 | 10.30 | 10.24 | 10.28 | 0.000% | 57,064 | +0.292% |
| 2026-03-06 | 10.28 | 10.28 | 10.28 | 10.28 | +0.293% | 13,449 | +0.292% |
| 2026-03-05 | 10.28 | 10.28 | 10.25 | 10.25 | +0.196% | 18,688 | +0.585% |
| 2026-03-04 | 10.30 | 10.30 | 10.23 | 10.23 | 0.000% | 279,317 | +0.782% |
| 2026-03-03 | 10.29 | 10.29 | 10.23 | 10.23 | -0.389% | 25,660 | +0.782% |
| 2026-03-02 | 10.25 | 10.29 | 10.25 | 10.27 | -0.097% | 15,644 | +0.389% |
| 2026-02-27 | 10.26 | 10.28 | 10.26 | 10.28 | +0.293% | 45,149 | +0.292% |
| 2026-02-26 | 10.25 | 10.26 | 10.25 | 10.25 | -0.097% | 309,578 | +0.585% |
| 2026-02-25 | 10.24 | 10.26 | 10.24 | 10.26 | +0.195% | 17,852 | +0.487% |
| 2026-02-24 | 10.22 | 10.24 | 10.22 | 10.24 | 0.000% | 18,250 | +0.684% |
| 2026-02-23 | 10.22 | 10.24 | 10.22 | 10.24 | -0.195% | 1,140 | +0.684% |
| 2026-02-19 | 10.22 | 10.26 | 10.22 | 10.26 | 0.000% | 9,297 | +0.487% |
| 2026-02-18 | 10.24 | 10.27 | 10.22 | 10.26 | 0.000% | 22,733 | +0.487% |
| 2026-02-17 | 10.26 | 10.26 | 10.19 | 10.26 | -0.292% | 270,559 | +0.487% |
| 2026-02-12 | 10.28 | 10.30 | 10.28 | 10.29 | +0.049% | 1,960 | +0.194% |
| 2026-02-04 | 10.30 | 10.31 | 10.28 | 10.29 | -0.242% | 54,782 | +0.243% |
| 2026-02-02 | 10.33 | 10.33 | 10.31 | 10.31 | -0.290% | 216,664 | 0.000% |
| 2026-01-29 | 10.34 | 10.34 | 10.34 | 10.34 | +0.097% | 1,001 | -0.290% |
| 2026-01-28 | 10.31 | 10.34 | 10.31 | 10.33 | +0.291% | 423,505 | -0.194% |
| 2026-01-27 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000% | 151,415 | +0.097% |
| 2026-01-26 | 10.30 | 10.31 | 10.30 | 10.30 | 0.000% | 1,717 | +0.097% |
| 2026-01-23 | 10.26 | 10.33 | 10.26 | 10.30 | +0.390% | 410,454 | +0.097% |
| 2026-01-22 | 10.24 | 10.26 | 10.22 | 10.26 | +0.195% | 11,225 | +0.487% |
| 2026-01-21 | 10.21 | 10.24 | 10.21 | 10.24 | 0.000% | 339 | +0.684% |
| 2026-01-20 | 10.24 | 10.24 | 10.21 | 10.24 | +0.196% | 397 | +0.684% |
| 2026-01-16 | 10.25 | 10.25 | 10.22 | 10.22 | -0.098% | 1,301 | +0.881% |
| 2026-01-15 | 10.24 | 10.25 | 10.20 | 10.23 | -0.098% | 354,981 | +0.782% |
| 2026-01-14 | 10.23 | 10.24 | 10.18 | 10.24 | -0.146% | 267,677 | +0.684% |
| 2026-01-13 | 10.24 | 10.26 | 10.24 | 10.26 | +0.049% | 2,600 | +0.536% |
| 2026-01-12 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 19,774 | +0.585% |
| 2026-01-09 | 10.24 | 10.26 | 10.22 | 10.25 | 0.000% | 2,615 | +0.585% |
| 2026-01-08 | 10.23 | 10.25 | 10.23 | 10.25 | 0.000% | 1,442 | +0.585% |
| 2026-01-07 | 10.25 | 10.26 | 10.24 | 10.25 | -0.097% | 2,458 | +0.585% |
| 2026-01-06 | 10.29 | 10.29 | 10.23 | 10.26 | +0.098% | 2,639 | +0.487% |
| 2026-01-05 | 10.26 | 10.28 | 10.23 | 10.25 | +0.098% | 27,620 | +0.585% |
| 2026-01-02 | 10.24 | 10.24 | 10.24 | 10.24 | 0.000% | 291 | +0.684% |
| 2025-12-31 | 10.26 | 10.27 | 10.24 | 10.24 | -0.195% | 2,146 | +0.684% |
| 2025-12-30 | 10.25 | 10.26 | 10.25 | 10.26 | +0.038% | 26,390 | +0.487% |
| 2025-12-29 | 10.25 | 10.26 | 10.25 | 10.26 | +0.060% | 2,592 | +0.526% |
| 2025-12-24 | 10.25 | 10.27 | 10.21 | 10.25 | +0.098% | 25,061 | +0.585% |
| 2025-12-23 | 10.21 | 10.25 | 10.21 | 10.24 | -0.098% | 54,181 | +0.684% |
| 2025-12-22 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 410 | +0.585% |
| 2025-12-19 | 10.23 | 10.25 | 10.23 | 10.25 | +0.196% | 1,890 | +0.585% |
| 2025-12-18 | 10.23 | 10.23 | 10.23 | 10.23 | 0.000% | 237 | +0.782% |
| 2025-12-17 | 10.28 | 10.28 | 10.23 | 10.23 | 0.000% | 51,331 | +0.782% |
| 2025-12-16 | 10.23 | 10.24 | 10.22 | 10.23 | -0.292% | 54,148 | +0.782% |
| 2025-12-15 | 10.28 | 10.28 | 10.24 | 10.26 | -0.195% | 44,906 | +0.487% |
| 2025-12-12 | 10.23 | 10.31 | 10.23 | 10.28 | +0.391% | 90,484 | +0.292% |
| 2025-12-11 | 10.23 | 10.24 | 10.22 | 10.24 | 0.000% | 31,669 | +0.684% |
| 2025-12-10 | 10.24 | 10.24 | 10.23 | 10.24 | +0.098% | 6,872 | +0.684% |
| 2025-12-09 | 10.24 | 10.24 | 10.23 | 10.23 | -0.088% | 30,474 | +0.782% |
| 2025-12-08 | 10.22 | 10.24 | 10.22 | 10.24 | -0.010% | 27,326 | +0.693% |
| 2025-12-05 | 10.24 | 10.24 | 10.24 | 10.24 | +0.196% | 5,343 | +0.684% |
| 2025-12-04 | 10.17 | 10.22 | 10.17 | 10.22 | +0.245% | 39,969 | +0.881% |
| 2025-12-03 | 10.17 | 10.20 | 10.17 | 10.20 | +0.246% | 55,459 | +1.128% |
| 2025-12-02 | 10.24 | 10.26 | 10.17 | 10.17 | -0.294% | 52,559 | +1.377% |
| 2025-12-01 | 10.24 | 10.25 | 10.20 | 10.20 | -0.196% | 71,771 | +1.078% |
| 2025-11-28 | 10.22 | 10.22 | 10.22 | 10.22 | -0.487% | 346 | +0.881% |
| 2025-11-26 | 10.28 | 10.28 | 10.23 | 10.27 | +0.293% | 822 | +0.389% |
| 2025-11-25 | 10.25 | 10.29 | 10.24 | 10.24 | -0.098% | 15,210 | +0.684% |
| 2025-11-24 | 10.19 | 10.25 | 10.19 | 10.25 | +0.539% | 287,827 | +0.585% |
| 2025-11-21 | 10.20 | 10.20 | 10.19 | 10.20 | +0.147% | 12,426 | +1.128% |
| 2025-11-20 | 10.19 | 10.20 | 10.18 | 10.18 | -0.098% | 29,036 | +1.277% |
| 2025-11-19 | 10.20 | 10.20 | 10.18 | 10.19 | 0.000% | 4,672 | +1.178% |
| 2025-11-18 | 10.24 | 10.24 | 10.19 | 10.19 | -0.098% | 156,832 | +1.178% |
| 2025-11-17 | 10.24 | 10.24 | 10.20 | 10.20 | 0.000% | 230,025 | +1.078% |
| 2025-11-14 | 10.24 | 10.26 | 10.20 | 10.20 | -0.391% | 27,475 | +1.078% |
| 2025-11-13 | 10.28 | 10.29 | 10.11 | 10.24 | -0.679% | 110,996 | +0.684% |
| 2025-11-12 | 10.27 | 10.31 | 10.27 | 10.31 | 0.000% | 3,159 | 0.000% |
| 2025-11-11 | 10.31 | 10.31 | 10.29 | 10.31 | +0.096% | 5,917 | 0.000% |
| 2025-11-10 | 10.30 | 10.30 | 10.30 | 10.30 | +0.098% | 16,099 | +0.096% |
| 2025-11-07 | 10.30 | 10.30 | 10.26 | 10.29 | -0.580% | 16,668 | +0.194% |
| 2025-11-06 | 10.30 | 10.35 | 10.30 | 10.35 | +0.097% | 41,399 | -0.386% |
| 2025-11-05 | 10.31 | 10.34 | 10.31 | 10.34 | +0.242% | 145,712 | -0.290% |
| 2025-11-04 | 10.31 | 10.33 | 10.31 | 10.31 | -0.145% | 40,518 | -0.048% |
| 2025-11-03 | 10.33 | 10.36 | 10.31 | 10.33 | +0.097% | 48,773 | -0.194% |
| 2025-10-31 | 10.34 | 10.36 | 10.31 | 10.32 | -0.193% | 42,011 | -0.097% |
| 2025-10-30 | 10.36 | 10.36 | 10.33 | 10.34 | -0.385% | 37,560 | -0.290% |
| 2025-10-29 | 10.38 | 10.38 | 10.35 | 10.38 | -0.192% | 183,160 | -0.674% |
| 2025-10-28 | 10.35 | 10.40 | 10.35 | 10.40 | +0.096% | 305,411 | -0.865% |
| 2025-10-27 | 10.38 | 10.45 | 10.35 | 10.39 | +0.386% | 461,895 | -0.770% |
| 2025-10-24 | 10.28 | 10.39 | 10.28 | 10.35 | +0.194% | 226,054 | -0.386% |
| 2025-10-23 | 10.31 | 10.33 | 10.30 | 10.33 | +0.291% | 178,008 | -0.194% |
| 2025-10-22 | 10.30 | 10.32 | 10.30 | 10.30 | -0.194% | 124,019 | +0.097% |
| 2025-10-21 | 10.30 | 10.37 | 10.30 | 10.32 | -0.626% | 118,717 | -0.097% |
| 2025-10-20 | 10.25 | 10.46 | 10.25 | 10.38 | +0.825% | 415,977 | -0.722% |
| 2025-10-17 | 10.30 | 10.33 | 10.29 | 10.30 | +0.097% | 46,713 | +0.097% |
| 2025-10-16 | 10.31 | 10.34 | 10.29 | 10.29 | -0.484% | 329,709 | +0.194% |
| 2025-10-15 | 10.30 | 10.35 | 10.30 | 10.34 | -0.097% | 51,214 | -0.290% |
| 2025-10-14 | 10.24 | 10.35 | 10.24 | 10.35 | +0.976% | 130,785 | -0.386% |
| 2025-10-13 | 10.25 | 10.25 | 10.24 | 10.25 | +0.098% | 31,352 | +0.585% |
| 2025-10-10 | 10.24 | 10.24 | 10.22 | 10.24 | 0.000% | 22,040 | +0.684% |
| 2025-10-09 | 10.20 | 10.24 | 10.19 | 10.24 | +0.196% | 166,130 | +0.684% |
| 2025-10-08 | 10.20 | 10.23 | 10.20 | 10.22 | +0.098% | 17,382 | +0.881% |
| 2025-10-07 | 10.19 | 10.22 | 10.18 | 10.21 | +0.393% | 47,664 | +0.979% |
| 2025-10-06 | 10.16 | 10.17 | 10.16 | 10.17 | +0.148% | 28,212 | +1.377% |
| 2025-10-03 | 10.15 | 10.16 | 10.14 | 10.15 | 0.000% | 167,479 | +1.526% |
| 2025-10-02 | 10.11 | 10.18 | 10.11 | 10.15 | +0.247% | 235,958 | +1.526% |
| 2025-10-01 | 10.12 | 10.14 | 10.12 | 10.13 | -0.197% | 7,025 | +1.777% |
| 2025-09-30 | 10.15 | 10.15 | 10.12 | 10.15 | +0.197% | 7,764 | +1.576% |
| 2025-09-29 | 10.15 | 10.15 | 10.13 | 10.13 | -0.099% | 7,059 | +1.777% |
| 2025-09-26 | 10.12 | 10.14 | 10.12 | 10.14 | +0.099% | 49,173 | +1.677% |
| 2025-09-25 | 10.13 | 10.15 | 10.11 | 10.13 | +0.010% | 126,860 | +1.777% |
| 2025-09-24 | 10.14 | 10.14 | 10.12 | 10.13 | -0.010% | 162,695 | +1.787% |
| 2025-09-23 | 10.11 | 10.13 | 10.11 | 10.13 | +0.396% | 158,300 | +1.777% |
| 2025-09-22 | 10.13 | 10.13 | 10.09 | 10.09 | -0.099% | 37,598 | +2.180% |
| 2025-09-19 | 10.11 | 10.13 | 10.10 | 10.10 | 0.000% | 125,824 | +2.079% |
| 2025-09-18 | 10.11 | 10.11 | 10.10 | 10.10 | 0.000% | 49,861 | +2.079% |
| 2025-09-17 | 10.10 | 10.11 | 10.10 | 10.10 | -0.099% | 72,105 | +2.079% |
| 2025-09-16 | 10.11 | 10.11 | 10.10 | 10.11 | 0.000% | 82,624 | +1.978% |
| 2025-09-15 | 10.13 | 10.15 | 10.11 | 10.11 | 0.000% | 10,256 | +1.978% |
| 2025-09-12 | 10.12 | 10.13 | 10.11 | 10.11 | 0.000% | 71,226 | +1.978% |
| 2025-09-11 | 10.12 | 10.12 | 10.10 | 10.11 | -0.197% | 33,354 | +1.978% |
| 2025-09-10 | 10.10 | 10.13 | 10.10 | 10.13 | +0.396% | 161,667 | +1.777% |
| 2025-09-09 | 10.12 | 10.12 | 10.07 | 10.09 | -0.099% | 1,105,127 | +2.180% |
| 2025-09-08 | 10.08 | 10.10 | 10.07 | 10.10 | 0.000% | 352,892 | +2.079% |
| 2025-09-05 | 10.10 | 10.10 | 10.10 | 10.10 | +0.198% | 661 | +2.079% |
| 2025-09-04 | 10.08 | 10.08 | 10.08 | 10.08 | 0.000% | 719 | +2.282% |
| 2025-09-03 | 10.09 | 10.10 | 10.08 | 10.08 | 0.000% | 58,869 | +2.282% |
| 2025-09-02 | 10.08 | 10.09 | 10.08 | 10.08 | 0.000% | 20,039 | +2.282% |
| 2025-08-29 | 10.07 | 10.08 | 10.07 | 10.08 | -0.099% | 15,924 | +2.282% |
| 2025-08-28 | 10.09 | 10.09 | 10.09 | 10.09 | -0.099% | 1,032 | +2.180% |
| 2025-08-27 | 10.11 | 10.12 | 10.08 | 10.10 | -0.198% | 1,048,894 | +2.079% |
| 2025-08-25 | 10.14 | 10.14 | 10.12 | 10.12 | -0.197% | 398 | +1.877% |
| 2025-08-22 | 10.20 | 10.20 | 10.10 | 10.14 | 0.000% | 1,696 | +1.677% |