EMBC
Embecta Corp. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
5.66USD-2.332%(-0.13)1,143,216
After-hoursOct 2, 2026 4:42:30 PM EDT
5.60USD-0.973%(-0.06)
EMBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.7900 | 5.8200 | 5.4900 | 5.6500 | -2.418% | 1,143,216 | 0.000% | |
| 2026-10-01 | 5.7350 | 5.9550 | 5.6500 | 5.7900 | +2.297% | 1,048,084 | -2.418% | |
| 2026-09-30 | 5.8100 | 5.9000 | 5.6300 | 5.6600 | -1.736% | 1,417,513 | -0.177% | |
| 2026-09-29 | 5.9300 | 5.9600 | 5.6500 | 5.7600 | -2.867% | 990,901 | -1.910% | |
| 2026-09-28 | 5.8300 | 5.9800 | 5.7600 | 5.9300 | +0.508% | 680,936 | -4.722% | |
| 2026-09-25 | 5.6700 | 5.9300 | 5.6300 | 5.9000 | +4.982% | 791,824 | -4.237% | |
| 2026-09-24 | 5.6300 | 5.7200 | 5.4500 | 5.6200 | +0.717% | 925,857 | +0.534% | |
| 2026-09-23 | 5.5900 | 5.6550 | 5.5400 | 5.5800 | -0.179% | 692,066 | +1.254% | |
| 2026-09-22 | 5.3800 | 5.6050 | 5.3800 | 5.5900 | +5.472% | 681,309 | +1.073% | |
| 2026-09-21 | 5.2400 | 5.3450 | 5.1300 | 5.3000 | +0.189% | 930,268 | +6.604% | |
| 2026-09-18 | 5.1300 | 5.3000 | 5.0900 | 5.2900 | +1.927% | 3,516,915 | +6.805% | |
| 2026-09-17 | 5.1800 | 5.2150 | 5.0720 | 5.1900 | +1.170% | 570,884 | +8.863% | |
| 2026-09-16 | 5.0900 | 5.2899 | 5.0900 | 5.1300 | +0.786% | 718,228 | +10.136% | |
| 2026-09-15 | 5.2100 | 5.2850 | 5.0350 | 5.0900 | -2.863% | 703,339 | +11.002% | |
| 2026-09-14 | 5.0000 | 5.3000 | 4.9800 | 5.2400 | +6.073% | 908,750 | +7.824% | |
| 2026-09-11 | 4.9300 | 5.0355 | 4.8900 | 4.9400 | +1.022% | 1,133,391 | +14.372% | |
| 2026-09-10 | 5.0500 | 5.0650 | 4.8700 | 4.8900 | -4.492% | 1,375,212 | +15.542% | |
| 2026-09-09 | 5.4500 | 5.6000 | 5.0600 | 5.1200 | -7.748% | 1,528,205 | +10.352% | |
| 2026-09-08 | 5.7100 | 5.7600 | 5.4750 | 5.5500 | -4.310% | 1,361,579 | +1.802% | |
| 2026-09-04 | 5.6300 | 5.9100 | 5.6000 | 5.8000 | +1.933% | 1,001,178 | -2.586% | |
| 2026-09-03 | 5.7000 | 5.7700 | 5.5050 | 5.6900 | 0.000% | 1,160,095 | -0.703% | |
| 2026-09-02 | 5.2700 | 5.6950 | 5.2700 | 5.6900 | +8.381% | 1,301,666 | -0.703% | |
| 2026-09-01 | 5.0700 | 5.3150 | 5.0600 | 5.2500 | +2.140% | 2,090,340 | +7.619% | |
| 2026-08-31 | 5.0000 | 5.2350 | 4.9200 | 5.1400 | +1.782% | 2,765,941 | +9.922% | |
| 2026-08-28 | 5.0300 | 5.1793 | 4.9900 | 5.0500 | +1.610% | 1,473,296 | +11.881% | |
| 2026-08-27 | 4.9000 | 5.0000 | 4.8000 | 4.9700 | +0.202% | 952,638 | +13.682% | Div $0.010 |
| 2026-08-26 | 4.9800 | 5.0150 | 4.8900 | 4.9600 | -1.392% | 817,063 | +13.911% | |
| 2026-08-25 | 4.9900 | 5.0400 | 4.8750 | 5.0300 | +0.802% | 1,287,689 | +12.326% | |
| 2026-08-24 | 5.1950 | 5.2750 | 4.9500 | 4.9900 | -4.589% | 991,822 | +13.226% | |
| 2026-08-21 | 5.4300 | 5.4700 | 5.1200 | 5.2300 | -4.388% | 1,126,879 | +8.031% | |
| 2026-08-20 | 5.3200 | 5.6250 | 5.3200 | 5.4700 | +0.923% | 1,624,332 | +3.291% | |
| 2026-08-19 | 5.1000 | 5.4300 | 5.1000 | 5.4200 | +6.275% | 1,263,582 | +4.244% | |
| 2026-08-18 | 5.1300 | 5.3800 | 5.0650 | 5.1000 | -0.585% | 1,109,458 | +10.784% | |
| 2026-08-17 | 5.0200 | 5.2600 | 4.9750 | 5.1300 | +0.588% | 1,570,681 | +10.136% | |
| 2026-08-14 | 5.1600 | 5.2100 | 4.9850 | 5.1000 | -0.196% | 1,540,034 | +10.784% | |
| 2026-08-13 | 4.7200 | 5.2200 | 4.7200 | 5.1100 | +7.579% | 2,618,693 | +10.568% | |
| 2026-08-12 | 4.9900 | 4.9999 | 4.6300 | 4.7500 | -2.664% | 1,651,180 | +18.947% | |
| 2026-08-11 | 4.9200 | 5.1400 | 4.8450 | 4.8800 | -2.204% | 2,463,854 | +15.779% | |
| 2026-08-10 | 4.4400 | 5.0100 | 4.2000 | 4.9900 | +12.896% | 4,011,533 | +13.226% | |
| 2026-08-07 | 4.1400 | 4.6900 | 3.9600 | 4.4200 | +26.286% | 5,588,460 | +27.828% | |
| 2026-08-06 | 3.5200 | 3.6189 | 3.4700 | 3.5000 | -1.961% | 1,323,807 | +61.429% | |
| 2026-08-05 | 3.8100 | 3.8100 | 3.5100 | 3.5700 | -6.545% | 1,098,247 | +58.263% | |
| 2026-08-04 | 3.7000 | 3.8500 | 3.7000 | 3.8200 | +2.688% | 1,047,876 | +47.906% | |
| 2026-08-03 | 3.6900 | 3.8984 | 3.6700 | 3.7200 | +2.198% | 1,120,018 | +51.882% | |
| 2026-07-31 | 3.6100 | 3.6900 | 3.5250 | 3.6400 | -0.546% | 1,252,895 | +55.220% | |
| 2026-07-30 | 3.6200 | 3.7000 | 3.5750 | 3.6600 | -0.543% | 1,071,760 | +54.372% | |
| 2026-07-29 | 3.5900 | 3.7450 | 3.5698 | 3.6800 | +2.507% | 1,082,304 | +53.533% | |
| 2026-07-28 | 3.4700 | 3.6250 | 3.4700 | 3.5900 | +4.512% | 1,031,706 | +57.382% | |
| 2026-07-27 | 3.3400 | 3.4900 | 3.3400 | 3.4350 | +4.407% | 875,294 | +64.483% | |
| 2026-07-24 | 3.2900 | 3.3550 | 3.2300 | 3.2900 | +1.231% | 737,381 | +71.733% | |
| 2026-07-23 | 3.2500 | 3.2700 | 3.1935 | 3.2500 | 0.000% | 1,260,888 | +73.846% | |
| 2026-07-22 | 3.3700 | 3.3750 | 3.2450 | 3.2500 | -3.561% | 781,850 | +73.846% | |
| 2026-07-21 | 3.4000 | 3.4696 | 3.3250 | 3.3700 | -2.035% | 1,541,786 | +67.656% | |
| 2026-07-20 | 3.2800 | 3.4500 | 3.2750 | 3.4400 | +5.846% | 1,396,185 | +64.244% | |
| 2026-07-17 | 3.3200 | 3.4100 | 3.2500 | 3.2500 | -2.985% | 1,054,702 | +73.846% | |
| 2026-07-16 | 3.2200 | 3.3900 | 3.2200 | 3.3500 | +4.037% | 1,700,114 | +68.657% | |
| 2026-07-15 | 3.1000 | 3.2300 | 3.1000 | 3.2200 | +3.871% | 1,069,833 | +75.466% | |
| 2026-07-14 | 3.2000 | 3.2000 | 3.0700 | 3.1000 | -3.427% | 1,271,666 | +82.258% | |
| 2026-07-13 | 3.2000 | 3.2850 | 3.1400 | 3.2100 | -0.926% | 1,300,909 | +76.012% | |
| 2026-07-10 | 3.1800 | 3.2600 | 3.1500 | 3.2400 | +1.887% | 1,529,377 | +74.383% | |
| 2026-07-09 | 3.1500 | 3.2200 | 3.1200 | 3.1800 | -0.313% | 1,491,012 | +77.673% | |
| 2026-07-08 | 3.3200 | 3.3450 | 3.1750 | 3.1900 | -5.341% | 1,362,410 | +77.116% | |
| 2026-07-07 | 3.3350 | 3.4200 | 3.3001 | 3.3700 | +2.744% | 2,380,677 | +67.656% | |
| 2026-07-06 | 3.3800 | 3.3800 | 3.2300 | 3.2800 | -2.090% | 1,316,828 | +72.256% | |
| 2026-07-02 | 3.4200 | 3.4200 | 3.3100 | 3.3500 | -0.298% | 1,851,318 | +68.657% | |
| 2026-07-01 | 3.2800 | 3.4850 | 3.2800 | 3.3600 | +3.067% | 2,023,919 | +68.155% | |
| 2026-06-30 | 3.3300 | 3.3300 | 3.2050 | 3.2600 | -1.511% | 2,413,429 | +73.313% | |
| 2026-06-29 | 3.4600 | 3.5000 | 3.3000 | 3.3100 | -5.158% | 1,766,636 | +70.695% | |
| 2026-06-26 | 3.0900 | 3.5000 | 3.0900 | 3.4900 | +12.219% | 6,217,813 | +61.891% | |
| 2026-06-25 | 3.1100 | 3.1700 | 3.0300 | 3.1100 | +0.323% | 1,467,134 | +81.672% | |
| 2026-06-24 | 3.1000 | 3.2450 | 3.0800 | 3.1000 | -0.958% | 1,859,585 | +82.258% | |
| 2026-06-23 | 3.0350 | 3.1650 | 3.0100 | 3.1300 | +3.300% | 2,208,239 | +80.511% | |
| 2026-06-22 | 3.1600 | 3.1900 | 3.0300 | 3.0300 | -2.572% | 2,123,384 | +86.469% | |
| 2026-06-18 | 3.1000 | 3.1350 | 3.0300 | 3.1100 | +0.647% | 11,422,082 | +81.672% | |
| 2026-06-17 | 3.0700 | 3.2555 | 3.0700 | 3.0900 | 0.000% | 1,991,556 | +82.848% | |
| 2026-06-16 | 3.1300 | 3.2700 | 3.0500 | 3.0900 | -1.278% | 2,148,477 | +82.848% | |
| 2026-06-15 | 3.1400 | 3.2299 | 3.0450 | 3.1300 | +0.968% | 1,938,935 | +80.511% | |
| 2026-06-12 | 3.0800 | 3.1800 | 3.0400 | 3.1000 | +0.649% | 1,581,048 | +82.258% | |
| 2026-06-11 | 3.2200 | 3.2200 | 3.0200 | 3.0800 | -4.050% | 2,055,986 | +83.442% | |
| 2026-06-10 | 3.3100 | 3.3200 | 3.1850 | 3.2100 | -3.021% | 1,405,686 | +76.012% | |
| 2026-06-09 | 3.3500 | 3.4250 | 3.2500 | 3.3100 | -0.898% | 1,878,649 | +70.695% | |
| 2026-06-08 | 3.3500 | 3.3950 | 3.3100 | 3.3400 | -1.183% | 1,584,511 | +69.162% | |
| 2026-06-05 | 3.4000 | 3.4800 | 3.3700 | 3.3800 | -0.880% | 1,372,522 | +67.160% | |
| 2026-06-04 | 3.3300 | 3.5260 | 3.3300 | 3.4100 | +2.711% | 1,356,897 | +65.689% | |
| 2026-06-03 | 3.4500 | 3.4800 | 3.3100 | 3.3200 | -4.871% | 1,405,878 | +70.181% | |
| 2026-06-02 | 3.3300 | 3.5400 | 3.2211 | 3.4900 | +6.079% | 2,495,408 | +61.891% | |
| 2026-06-01 | 3.3400 | 3.3950 | 3.2300 | 3.2900 | -2.663% | 1,793,186 | +71.733% | |
| 2026-05-29 | 3.3300 | 3.4050 | 3.2300 | 3.3800 | +1.502% | 2,022,329 | +67.160% | |
| 2026-05-28 | 3.3200 | 3.3900 | 3.2600 | 3.3300 | +1.216% | 1,469,301 | +69.670% | Div $0.010 |
| 2026-05-27 | 3.2800 | 3.3400 | 3.1300 | 3.2900 | -0.904% | 1,701,975 | +71.733% | |
| 2026-05-26 | 3.3000 | 3.3900 | 3.2700 | 3.3200 | 0.000% | 1,506,895 | +70.181% | |
| 2026-05-22 | 3.3200 | 3.4100 | 3.2250 | 3.3200 | 0.000% | 1,768,135 | +70.181% | |
| 2026-05-21 | 3.0600 | 3.3450 | 2.9800 | 3.3200 | +8.497% | 2,510,034 | +70.181% | |
| 2026-05-20 | 2.8700 | 3.0800 | 2.7700 | 3.0600 | +5.517% | 2,833,867 | +84.641% | |
| 2026-05-19 | 3.0300 | 3.0700 | 2.8800 | 2.9000 | -4.290% | 3,193,066 | +94.828% | |
| 2026-05-18 | 3.0900 | 3.2400 | 2.9925 | 3.0300 | -3.503% | 3,438,792 | +86.469% | |
| 2026-05-15 | 3.1200 | 3.2200 | 3.0800 | 3.1400 | 0.000% | 2,783,360 | +79.936% | |
| 2026-05-14 | 3.0900 | 3.3050 | 3.0900 | 3.1400 | +0.641% | 3,011,522 | +79.936% | |
| 2026-05-13 | 3.3600 | 3.3700 | 3.1100 | 3.1200 | -8.504% | 4,930,550 | +81.090% | |
| 2026-05-12 | 3.3200 | 3.4600 | 3.2600 | 3.4100 | +1.488% | 2,834,461 | +65.689% | |
| 2026-05-11 | 3.6500 | 3.7700 | 3.2300 | 3.3600 | -7.692% | 5,708,216 | +68.155% | |
| 2026-05-08 | 3.6300 | 3.7500 | 3.4700 | 3.6400 | +1.111% | 6,510,293 | +55.220% | |
| 2026-05-07 | 3.5400 | 3.7900 | 3.4500 | 3.6000 | +1.124% | 5,774,321 | +56.944% | |
| 2026-05-06 | 3.9900 | 4.0600 | 3.5500 | 3.5600 | -8.718% | 8,503,382 | +58.708% | |
| 2026-05-05 | 5.0650 | 5.1100 | 3.8900 | 3.9000 | -57.838% | 16,136,475 | +44.872% | |
| 2026-05-04 | 9.1400 | 9.4300 | 9.1400 | 9.2500 | +0.217% | 1,107,214 | -38.919% | |
| 2026-05-01 | 9.1800 | 9.2600 | 9.0400 | 9.2300 | +0.874% | 746,050 | -38.787% | |
| 2026-04-30 | 8.7100 | 9.1800 | 8.6600 | 9.1500 | +5.052% | 754,684 | -38.251% | |
| 2026-04-29 | 9.0300 | 9.1100 | 8.6800 | 8.7100 | -3.544% | 1,007,135 | -35.132% | |
| 2026-04-28 | 9.3200 | 9.3500 | 9.0250 | 9.0300 | -2.273% | 779,982 | -37.431% | |
| 2026-04-27 | 9.2000 | 9.4000 | 9.1700 | 9.2400 | +0.217% | 808,100 | -38.853% | |
| 2026-04-24 | 9.1000 | 9.2850 | 9.0000 | 9.2200 | +0.765% | 529,351 | -38.720% | |
| 2026-04-23 | 9.1400 | 9.2000 | 8.9750 | 9.1500 | -0.651% | 560,922 | -38.251% | |
| 2026-04-22 | 9.1600 | 9.3900 | 9.1400 | 9.2100 | +0.876% | 713,675 | -38.654% | |
| 2026-04-21 | 9.6000 | 9.6500 | 9.1200 | 9.1300 | -4.896% | 641,932 | -38.116% | |
| 2026-04-20 | 9.6900 | 9.9000 | 9.5900 | 9.6000 | -1.840% | 713,181 | -41.146% | |
| 2026-04-17 | 9.7000 | 9.8900 | 9.6200 | 9.7800 | +2.839% | 801,679 | -42.229% | |
| 2026-04-16 | 9.5700 | 9.7060 | 9.4800 | 9.5100 | -1.041% | 570,033 | -40.589% | |
| 2026-04-15 | 9.4900 | 9.6900 | 9.3800 | 9.6100 | +1.586% | 512,953 | -41.207% | |
| 2026-04-14 | 9.4400 | 9.7250 | 9.3400 | 9.4600 | +2.160% | 693,303 | -40.275% | |
| 2026-04-13 | 8.8100 | 9.2600 | 8.7750 | 9.2600 | +4.633% | 674,897 | -38.985% | |
| 2026-04-10 | 8.8800 | 8.9900 | 8.7450 | 8.8500 | -0.225% | 486,240 | -36.158% | |
| 2026-04-09 | 8.8000 | 8.9200 | 8.6000 | 8.8700 | -0.113% | 682,997 | -36.302% | |
| 2026-04-08 | 9.1300 | 9.1900 | 8.8250 | 8.8800 | +0.566% | 497,761 | -36.374% | |
| 2026-04-07 | 8.8800 | 9.0000 | 8.7950 | 8.8300 | -1.120% | 511,286 | -36.014% | |
| 2026-04-06 | 8.8100 | 9.0200 | 8.7300 | 8.9300 | +0.904% | 817,362 | -36.730% | |
| 2026-04-02 | 8.6600 | 8.9600 | 8.5100 | 8.8500 | +0.683% | 1,084,184 | -36.158% | |
| 2026-04-01 | 8.8700 | 8.8700 | 8.5300 | 8.7900 | -0.566% | 990,240 | -35.722% | |
| 2026-03-31 | 9.0200 | 9.2500 | 8.7400 | 8.8400 | 0.000% | 1,044,213 | -36.086% | |
| 2026-03-30 | 8.5700 | 8.9300 | 8.5700 | 8.8400 | +3.151% | 1,009,505 | -36.086% | |
| 2026-03-27 | 8.8100 | 8.9250 | 8.4700 | 8.5700 | -3.382% | 818,794 | -34.072% | |
| 2026-03-26 | 8.9500 | 9.1700 | 8.6700 | 8.8700 | -1.444% | 816,287 | -36.302% | |
| 2026-03-25 | 9.1100 | 9.1750 | 8.8400 | 9.0000 | -0.111% | 767,955 | -37.222% | |
| 2026-03-24 | 8.9400 | 9.0800 | 8.8500 | 9.0100 | -0.221% | 694,397 | -37.292% | |
| 2026-03-23 | 9.2000 | 9.2400 | 8.9500 | 9.0300 | +1.575% | 1,104,369 | -37.431% | |
| 2026-03-20 | 9.2100 | 9.3250 | 8.8700 | 8.8900 | -2.522% | 2,137,811 | -36.445% | |
| 2026-03-19 | 8.9500 | 9.4650 | 8.8900 | 9.1200 | +2.935% | 926,673 | -38.048% | |
| 2026-03-18 | 8.7700 | 8.9400 | 8.7200 | 8.8600 | -0.561% | 715,841 | -36.230% | |
| 2026-03-17 | 8.9300 | 9.2100 | 8.8600 | 8.9100 | +1.020% | 731,396 | -36.588% | |
| 2026-03-16 | 8.8000 | 8.9900 | 8.7800 | 8.8200 | +0.341% | 870,525 | -35.941% | |
| 2026-03-13 | 8.8300 | 8.9500 | 8.7750 | 8.7900 | -0.227% | 725,192 | -35.722% | |
| 2026-03-12 | 8.8500 | 9.0500 | 8.7700 | 8.8100 | -2.111% | 876,213 | -35.868% | |
| 2026-03-11 | 9.0100 | 9.1300 | 8.7800 | 9.0000 | -0.990% | 794,662 | -37.222% | |
| 2026-03-10 | 9.2100 | 9.3000 | 8.9700 | 9.0900 | -1.517% | 781,576 | -37.844% | |
| 2026-03-09 | 8.9800 | 9.3000 | 8.8100 | 9.2300 | +1.764% | 945,370 | -38.787% | |
| 2026-03-06 | 9.3100 | 9.3500 | 9.0600 | 9.0700 | -3.919% | 997,377 | -37.707% | |
| 2026-03-05 | 9.5500 | 9.6300 | 9.3100 | 9.4400 | -1.769% | 1,335,855 | -40.148% | |
| 2026-03-04 | 9.7200 | 9.8400 | 9.6100 | 9.6100 | -1.030% | 824,720 | -41.207% | |
| 2026-03-03 | 9.8400 | 9.9400 | 9.5900 | 9.7100 | -2.803% | 984,153 | -41.813% | |
| 2026-03-02 | 10.0200 | 10.1800 | 9.9627 | 9.9900 | -2.632% | 593,046 | -43.443% | |
| 2026-02-27 | 10.3000 | 10.3400 | 10.1100 | 10.2600 | -2.099% | 824,285 | -44.932% | Div $0.150 |
| 2026-02-26 | 10.3400 | 10.6200 | 10.3201 | 10.4800 | +1.550% | 736,107 | -46.088% | |
| 2026-02-25 | 10.3400 | 10.5200 | 10.1000 | 10.3200 | +0.389% | 686,632 | -45.252% | |
| 2026-02-24 | 10.5300 | 10.7699 | 10.2200 | 10.2800 | -2.744% | 901,348 | -45.039% | |
| 2026-02-23 | 10.6800 | 10.7700 | 10.4600 | 10.5700 | -1.491% | 632,964 | -46.547% | |
| 2026-02-20 | 10.5600 | 10.9000 | 10.4900 | 10.7300 | +1.899% | 1,048,429 | -47.344% | |
| 2026-02-19 | 10.4700 | 10.7000 | 10.3600 | 10.5300 | +0.477% | 737,895 | -46.344% | |
| 2026-02-18 | 10.2500 | 10.5900 | 10.2100 | 10.4800 | +2.045% | 726,700 | -46.088% | |
| 2026-02-17 | 10.2000 | 10.4400 | 10.1200 | 10.2700 | +0.983% | 1,105,868 | -44.985% | |
| 2026-02-13 | 10.0200 | 10.3700 | 9.9500 | 10.1700 | +1.700% | 1,093,528 | -44.444% | |
| 2026-02-12 | 10.1900 | 10.3900 | 9.9250 | 10.0000 | -0.596% | 1,446,946 | -43.500% | |
| 2026-02-11 | 10.2200 | 10.2200 | 9.9500 | 10.0600 | -2.235% | 980,592 | -43.837% | |
| 2026-02-10 | 10.2300 | 10.5000 | 10.0850 | 10.2900 | -0.097% | 1,237,352 | -45.092% | |
| 2026-02-09 | 10.7500 | 10.7700 | 10.0300 | 10.3000 | -5.200% | 1,344,411 | -45.146% | |
| 2026-02-06 | 10.5200 | 11.0700 | 10.4600 | 10.8650 | +3.773% | 1,351,260 | -47.998% | |
| 2026-02-05 | 12.6100 | 13.4450 | 9.9100 | 10.4700 | -7.753% | 1,649,577 | -46.036% | |
| 2026-02-04 | 11.0200 | 11.5700 | 10.9101 | 11.3500 | +4.033% | 865,685 | -50.220% | |
| 2026-02-03 | 10.9000 | 11.3600 | 10.7900 | 10.9100 | -0.274% | 838,659 | -48.213% | |
| 2026-02-02 | 10.6100 | 11.1800 | 10.5350 | 10.9400 | +3.110% | 650,835 | -48.355% | |
| 2026-01-30 | 10.2200 | 10.6450 | 10.2200 | 10.6100 | +3.010% | 795,125 | -46.748% | |
| 2026-01-29 | 10.2500 | 10.4100 | 9.9700 | 10.3000 | +0.980% | 627,952 | -45.146% | |
| 2026-01-28 | 10.3900 | 10.5100 | 10.1601 | 10.2000 | -1.923% | 551,446 | -44.608% | |
| 2026-01-27 | 10.6100 | 10.6800 | 10.3350 | 10.4000 | -3.166% | 862,698 | -45.673% | |
| 2026-01-26 | 10.9500 | 11.0000 | 10.5800 | 10.7400 | -1.828% | 1,034,515 | -47.393% | |
| 2026-01-23 | 12.0700 | 12.0700 | 10.9000 | 10.9400 | -9.437% | 526,971 | -48.355% | |
| 2026-01-22 | 12.3000 | 12.5050 | 12.0800 | 12.0800 | -2.028% | 343,377 | -53.228% | |
| 2026-01-21 | 12.3300 | 12.4600 | 12.1200 | 12.3300 | +0.325% | 523,067 | -54.177% | |
| 2026-01-20 | 12.1500 | 12.4050 | 12.0100 | 12.2900 | -0.807% | 398,965 | -54.028% | |
| 2026-01-16 | 12.5300 | 12.6200 | 12.2400 | 12.3900 | -1.667% | 435,897 | -54.399% | |
| 2026-01-15 | 12.7200 | 12.8600 | 12.5327 | 12.6000 | -1.176% | 382,324 | -55.159% | |
| 2026-01-14 | 12.6000 | 12.8750 | 12.5200 | 12.7500 | +0.711% | 321,042 | -55.686% | |
| 2026-01-13 | 12.8600 | 13.0300 | 12.5100 | 12.6600 | -1.479% | 456,142 | -55.371% | |
| 2026-01-12 | 12.7600 | 12.8600 | 12.5500 | 12.8500 | +0.705% | 602,038 | -56.031% | |
| 2026-01-09 | 12.7700 | 12.9750 | 12.2550 | 12.7600 | 0.000% | 672,065 | -55.721% | |
| 2026-01-08 | 12.3900 | 12.7700 | 12.2250 | 12.7600 | +2.080% | 578,080 | -55.721% | |
| 2026-01-07 | 12.3700 | 12.6200 | 12.1900 | 12.5000 | +0.888% | 539,335 | -54.800% | |
| 2026-01-06 | 11.5700 | 12.4350 | 11.5700 | 12.3900 | +6.627% | 525,921 | -54.399% | |
| 2026-01-05 | 11.6000 | 11.8000 | 11.3800 | 11.6200 | -0.343% | 639,680 | -51.377% | |
| 2026-01-02 | 11.9500 | 11.9799 | 11.6250 | 11.6600 | -1.852% | 455,739 | -51.544% | |
| 2025-12-31 | 12.0500 | 12.0600 | 11.8410 | 11.8800 | -1.574% | 435,906 | -52.441% | |
| 2025-12-30 | 11.8000 | 12.1500 | 11.7600 | 12.0700 | +1.771% | 367,461 | -53.190% | |
| 2025-12-29 | 12.0000 | 12.1400 | 11.7900 | 11.8600 | -1.249% | 374,630 | -52.361% | |
| 2025-12-26 | 12.1100 | 12.1100 | 11.8400 | 12.0100 | -0.579% | 344,467 | -52.956% | |
| 2025-12-24 | 11.9500 | 12.1550 | 11.9350 | 12.0800 | +1.342% | 220,017 | -53.228% | |
| 2025-12-23 | 11.9900 | 12.0750 | 11.8600 | 11.9200 | -0.334% | 374,204 | -52.601% | |
| 2025-12-22 | 11.7100 | 12.3000 | 11.7100 | 11.9600 | +1.787% | 735,560 | -52.759% | |
| 2025-12-19 | 11.7000 | 11.9200 | 11.6401 | 11.7500 | +0.342% | 1,116,468 | -51.915% | |
| 2025-12-18 | 11.8600 | 12.1200 | 11.7000 | 11.7100 | -0.594% | 908,018 | -51.751% | |
| 2025-12-17 | 11.9300 | 12.3621 | 11.7800 | 11.7800 | -0.925% | 941,146 | -52.037% | |
| 2025-12-16 | 11.7000 | 12.0900 | 11.6500 | 11.8900 | -0.335% | 1,063,358 | -52.481% | |
| 2025-12-15 | 11.8100 | 12.0700 | 11.6800 | 11.9300 | +1.102% | 1,013,559 | -52.640% | |
| 2025-12-12 | 11.9500 | 12.1100 | 11.4600 | 11.8000 | -1.255% | 1,272,616 | -52.119% | |
| 2025-12-11 | 11.6500 | 12.0050 | 11.5900 | 11.9500 | +3.553% | 909,047 | -52.720% | |
| 2025-12-10 | 11.1000 | 11.8200 | 11.0600 | 11.5400 | +3.870% | 1,016,447 | -51.040% | |
| 2025-12-09 | 11.1200 | 11.3400 | 11.0150 | 11.1100 | +0.543% | 774,692 | -49.145% | |
| 2025-12-08 | 11.6800 | 11.6800 | 11.0300 | 11.0500 | -5.475% | 880,878 | -48.869% | |
| 2025-12-05 | 11.5300 | 11.8900 | 11.5000 | 11.6900 | +0.086% | 972,210 | -51.668% | Div $0.150 |
| 2025-12-04 | 12.0000 | 12.0300 | 11.5000 | 11.6800 | -2.259% | 923,913 | -51.627% | |
| 2025-12-03 | 12.3100 | 12.5600 | 11.8950 | 11.9500 | -2.846% | 659,092 | -52.720% | |
| 2025-12-02 | 12.2500 | 12.4550 | 12.1187 | 12.3000 | +0.408% | 761,961 | -54.065% | |
| 2025-12-01 | 12.5700 | 12.8100 | 12.1300 | 12.2500 | -3.959% | 1,022,818 | -53.878% | |
| 2025-11-28 | 12.3100 | 12.8900 | 12.3100 | 12.7550 | +1.472% | 526,877 | -55.704% | |
| 2025-11-26 | 13.3600 | 13.4600 | 12.1000 | 12.5700 | -7.437% | 1,558,581 | -55.052% | |
| 2025-11-25 | 13.6600 | 14.7800 | 13.0900 | 13.5800 | -7.240% | 1,136,135 | -58.395% | |
| 2025-11-24 | 14.5500 | 14.7100 | 14.2800 | 14.6400 | +0.480% | 851,852 | -61.407% | |
| 2025-11-21 | 13.7400 | 14.8050 | 13.7400 | 14.5700 | +6.118% | 645,017 | -61.222% | |
| 2025-11-20 | 14.3100 | 14.4700 | 13.6100 | 13.7300 | -2.900% | 332,343 | -58.849% | |
| 2025-11-19 | 14.2100 | 14.6900 | 13.8300 | 14.1400 | -0.493% | 421,885 | -60.042% | |
| 2025-11-18 | 14.1400 | 14.5727 | 13.9700 | 14.2100 | -0.699% | 386,887 | -60.239% | |
| 2025-11-17 | 14.4200 | 14.6400 | 14.2447 | 14.3100 | -1.649% | 338,374 | -60.517% | |
| 2025-11-14 | 14.3000 | 14.5900 | 14.0700 | 14.5500 | +0.972% | 299,477 | -61.168% | |
| 2025-11-13 | 14.3700 | 14.8100 | 14.1800 | 14.4100 | -0.621% | 303,461 | -60.791% | |
| 2025-11-12 | 14.2200 | 14.9100 | 14.2200 | 14.5000 | +1.969% | 491,327 | -61.034% | |
| 2025-11-11 | 13.6700 | 14.3950 | 13.6700 | 14.2200 | +4.023% | 237,066 | -60.267% | |
| 2025-11-10 | 13.8400 | 13.9900 | 13.5600 | 13.6700 | -0.870% | 253,737 | -58.669% | |
| 2025-11-07 | 13.5200 | 13.9250 | 13.5200 | 13.7900 | +2.452% | 366,249 | -59.028% | |
| 2025-11-06 | 13.8000 | 13.8300 | 13.3000 | 13.4600 | -2.886% | 315,777 | -58.024% | |
| 2025-11-05 | 13.5900 | 13.9200 | 13.3400 | 13.8600 | +2.515% | 313,864 | -59.235% | |
| 2025-11-04 | 13.3500 | 13.7700 | 13.3500 | 13.5200 | +0.745% | 401,431 | -58.210% | |
| 2025-11-03 | 13.2600 | 13.5050 | 13.0300 | 13.4200 | +0.600% | 580,246 | -57.899% | |
| 2025-10-31 | 13.5200 | 13.5850 | 13.2600 | 13.3400 | -2.343% | 486,096 | -57.646% | |
| 2025-10-30 | 13.8400 | 13.8400 | 13.2600 | 13.6600 | +0.515% | 377,477 | -58.638% | |
| 2025-10-29 | 14.0300 | 14.2600 | 13.5100 | 13.5900 | -3.067% | 254,503 | -58.425% | |
| 2025-10-28 | 14.0300 | 14.2750 | 13.7500 | 14.0200 | -0.355% | 425,459 | -59.700% | |
| 2025-10-27 | 14.3300 | 14.4300 | 13.9900 | 14.0700 | -1.814% | 244,780 | -59.844% | |
| 2025-10-24 | 14.2300 | 14.3700 | 13.9301 | 14.3300 | +1.344% | 197,943 | -60.572% | |
| 2025-10-23 | 14.2500 | 14.3800 | 13.9600 | 14.1400 | -0.772% | 221,688 | -60.042% | |
| 2025-10-22 | 14.5500 | 14.5500 | 14.1300 | 14.2500 | -0.350% | 261,040 | -60.351% | |
| 2025-10-21 | 14.0900 | 14.4200 | 13.9100 | 14.3000 | +1.418% | 285,647 | -60.490% | |
| 2025-10-20 | 13.5200 | 14.1300 | 13.4400 | 14.1000 | +3.982% | 280,804 | -59.929% | |
| 2025-10-17 | 13.5900 | 13.7700 | 13.4800 | 13.5600 | -0.950% | 325,201 | -58.333% | |
| 2025-10-16 | 13.9600 | 14.1350 | 13.6200 | 13.6900 | -1.369% | 301,262 | -58.729% | |
| 2025-10-15 | 13.6300 | 14.0900 | 13.5400 | 13.8800 | +2.587% | 277,932 | -59.294% | |
| 2025-10-14 | 13.1500 | 13.6100 | 13.1300 | 13.5300 | +1.348% | 312,966 | -58.241% | |
| 2025-10-13 | 13.5100 | 13.7050 | 13.3400 | 13.3500 | -0.224% | 302,804 | -57.678% | |
| 2025-10-10 | 13.6000 | 13.6550 | 13.1000 | 13.3800 | -1.545% | 352,026 | -57.773% | |
| 2025-10-09 | 14.0300 | 14.0300 | 13.5750 | 13.5900 | -1.664% | 240,541 | -58.425% | |
| 2025-10-08 | 13.9000 | 13.9250 | 13.6700 | 13.8200 | +0.290% | 345,872 | -59.117% | |
| 2025-10-07 | 14.2200 | 14.3500 | 13.7600 | 13.7800 | -2.889% | 307,467 | -58.999% | |
| 2025-10-06 | 14.5000 | 14.7000 | 14.1500 | 14.1900 | -0.908% | 580,528 | -60.183% | |
| 2025-10-03 | 14.3100 | 14.7819 | 14.2300 | 14.3200 | +0.421% | 374,978 | -60.545% | |
| 2025-10-02 | 14.6800 | 14.7800 | 14.1700 | 14.2600 | -3.059% | 321,823 | -60.379% | |
| 2025-10-01 | 14.0500 | 14.8170 | 13.7700 | 14.7100 | +4.252% | 401,414 | -61.591% | |
| 2025-09-30 | 14.1800 | 14.1800 | 13.8350 | 14.1100 | +0.786% | 320,265 | -59.957% | |
| 2025-09-29 | 13.9500 | 14.0200 | 13.7800 | 14.0000 | +0.719% | 521,468 | -59.643% | |
| 2025-09-26 | 13.8000 | 14.0000 | 13.6550 | 13.9000 | +1.534% | 364,174 | -59.353% | |
| 2025-09-25 | 14.4500 | 14.4500 | 13.5200 | 13.6900 | -6.233% | 626,832 | -58.729% | |
| 2025-09-24 | 14.5300 | 14.8250 | 14.4800 | 14.6000 | +0.206% | 434,752 | -61.301% | |
| 2025-09-23 | 14.6700 | 14.8300 | 14.5100 | 14.5700 | -0.137% | 476,811 | -61.222% | |
| 2025-09-22 | 14.3600 | 14.6300 | 14.2600 | 14.5900 | +1.743% | 559,764 | -61.275% | |
| 2025-09-19 | 15.1700 | 15.1700 | 14.3200 | 14.3400 | -5.471% | 1,222,665 | -60.600% | |
| 2025-09-18 | 15.0600 | 15.2900 | 14.8800 | 15.1700 | +0.730% | 385,673 | -62.755% | |
| 2025-09-17 | 15.1600 | 15.5500 | 14.9850 | 15.0600 | -0.133% | 427,506 | -62.483% | |
| 2025-09-16 | 15.0500 | 15.3097 | 14.9220 | 15.0800 | 0.000% | 341,788 | -62.533% | |
| 2025-09-15 | 14.9900 | 15.4441 | 14.9400 | 15.0800 | +0.466% | 850,622 | -62.533% | |
| 2025-09-12 | 15.2100 | 15.3000 | 14.9400 | 15.0100 | -1.960% | 332,878 | -62.358% | |
| 2025-09-11 | 14.9900 | 15.4400 | 14.8800 | 15.3100 | +2.271% | 365,883 | -63.096% | |
| 2025-09-10 | 15.2300 | 15.3600 | 14.7700 | 14.9700 | -1.707% | 716,349 | -62.258% | |
| 2025-09-09 | 14.6600 | 15.2900 | 14.5100 | 15.2300 | +3.959% | 653,256 | -62.902% | |
| 2025-09-08 | 15.0100 | 15.2600 | 14.6300 | 14.6500 | -2.072% | 890,348 | -61.433% | |
| 2025-09-05 | 14.4800 | 14.9700 | 14.4000 | 14.9600 | +3.244% | 618,566 | -62.233% | |
| 2025-09-04 | 14.3200 | 14.5146 | 14.1100 | 14.4900 | +1.258% | 285,386 | -61.008% | |
| 2025-09-03 | 14.3800 | 14.6500 | 14.0798 | 14.3100 | -2.120% | 374,615 | -60.517% | |
| 2025-09-02 | 14.4900 | 14.8200 | 14.3400 | 14.6200 | +0.967% | 411,243 | -61.354% | |
| 2025-08-29 | 14.2500 | 14.6600 | 14.2500 | 14.4800 | -0.138% | 366,810 | -60.981% | Div $0.150 |
| 2025-08-28 | 14.5400 | 14.6900 | 14.2150 | 14.5000 | -0.617% | 496,209 | -61.034% | |
| 2025-08-27 | 14.2100 | 14.6100 | 14.2100 | 14.5900 | +2.674% | 299,170 | -61.275% | |
| 2025-08-26 | 14.2600 | 14.4100 | 13.8483 | 14.2100 | -0.351% | 562,980 | -60.239% | |
| 2025-08-25 | 14.3300 | 14.4400 | 14.1100 | 14.2600 | -0.834% | 371,682 | -60.379% | |
| 2025-08-22 | 14.0000 | 14.8400 | 13.9050 | 14.3800 | +3.977% | 883,795 | -60.709% | |
| 2025-08-21 | 13.7500 | 14.0200 | 13.7500 | 13.8300 | -0.432% | 374,040 | -59.147% | |
| 2025-08-20 | 13.5800 | 14.0900 | 13.3501 | 13.8900 | +1.833% | 434,580 | -59.323% | |
| 2025-08-19 | 13.4800 | 13.8900 | 13.4800 | 13.6400 | +1.187% | 324,497 | -58.578% | |
| 2025-08-18 | 13.7700 | 13.9500 | 13.4450 | 13.4800 | -1.534% | 566,369 | -58.086% | |
| 2025-08-15 | 13.9300 | 14.0000 | 13.6202 | 13.6900 | -1.298% | 646,611 | -58.729% | |
| 2025-08-14 | 13.7300 | 13.9150 | 13.3800 | 13.8700 | -0.502% | 777,324 | -59.265% | |
| 2025-08-13 | 13.4400 | 14.2200 | 13.2100 | 13.9400 | +4.655% | 1,206,678 | -59.469% | |
| 2025-08-12 | 12.7300 | 13.3500 | 12.7200 | 13.3200 | +4.635% | 889,063 | -57.583% | |
| 2025-08-11 | 12.4000 | 12.9850 | 12.2450 | 12.7300 | +3.664% | 1,293,946 | -55.617% | |
| 2025-08-08 | 12.9000 | 12.9600 | 11.6000 | 12.2800 | +18.533% | 2,062,599 | -53.990% | |
| 2025-08-07 | 9.9800 | 10.3800 | 9.9550 | 10.3600 | +4.965% | 742,449 | -45.463% | |
| 2025-08-06 | 9.8800 | 10.0300 | 9.7300 | 9.8700 | -0.504% | 581,530 | -42.756% | |
| 2025-08-05 | 9.8200 | 9.9700 | 9.6500 | 9.9200 | +1.328% | 560,567 | -43.044% | |
| 2025-08-04 | 10.1600 | 10.1600 | 9.7600 | 9.7900 | -1.707% | 324,384 | -42.288% | |
| 2025-08-01 | 10.1200 | 10.1300 | 9.7700 | 9.9600 | -1.969% | 673,486 | -43.273% | |
| 2025-07-31 | 10.2500 | 10.4083 | 9.9600 | 10.1600 | -2.775% | 830,876 | -44.390% | |
| 2025-07-30 | 10.7600 | 10.8200 | 10.3800 | 10.4500 | -2.791% | 514,764 | -45.933% | |
| 2025-07-29 | 11.3500 | 11.3500 | 10.7400 | 10.7500 | -5.119% | 654,002 | -47.442% | |
| 2025-07-28 | 11.7600 | 11.7914 | 11.2900 | 11.3300 | -3.410% | 489,735 | -50.132% | |
| 2025-07-25 | 11.4600 | 11.7650 | 11.3150 | 11.7300 | +3.076% | 401,102 | -51.833% | |
| 2025-07-24 | 11.5800 | 11.6350 | 11.3482 | 11.3800 | -2.150% | 374,316 | -50.351% | |
| 2025-07-23 | 10.8500 | 11.7300 | 10.7000 | 11.6300 | +8.793% | 754,618 | -51.419% | |
| 2025-07-22 | 10.2900 | 10.8400 | 10.2550 | 10.6900 | +3.887% | 535,960 | -47.147% | |
| 2025-07-21 | 9.8300 | 10.3000 | 9.8000 | 10.2900 | +5.215% | 444,171 | -45.092% | |
| 2025-07-18 | 9.9700 | 10.1100 | 9.6800 | 9.7800 | -0.711% | 469,428 | -42.229% | |
| 2025-07-17 | 9.7100 | 9.9950 | 9.6950 | 9.8500 | +1.026% | 450,520 | -42.640% | |
| 2025-07-16 | 9.6800 | 9.7550 | 9.4400 | 9.7500 | +1.775% | 548,424 | -42.051% | |
| 2025-07-15 | 10.3600 | 10.4900 | 9.5600 | 9.5800 | -7.618% | 589,443 | -41.023% | |
| 2025-07-14 | 10.4600 | 10.5400 | 10.2650 | 10.3700 | -0.955% | 765,414 | -45.516% | |
| 2025-07-11 | 10.6400 | 10.6500 | 10.2600 | 10.4700 | -2.423% | 397,242 | -46.036% | |
| 2025-07-10 | 10.6200 | 10.8650 | 10.5000 | 10.7300 | +1.226% | 382,431 | -47.344% | |
| 2025-07-09 | 10.4700 | 10.6500 | 10.2500 | 10.6000 | +1.630% | 365,040 | -46.698% | |
| 2025-07-08 | 10.0800 | 10.6300 | 10.0700 | 10.4300 | +3.988% | 846,735 | -45.829% | |
| 2025-07-07 | 10.2100 | 10.3400 | 9.9700 | 10.0300 | -2.810% | 639,769 | -43.669% | |
| 2025-07-03 | 10.2700 | 10.3500 | 10.0850 | 10.3200 | +0.683% | 291,940 | -45.252% | |
| 2025-07-02 | 10.3000 | 10.3783 | 9.9600 | 10.2500 | -0.097% | 1,045,987 | -44.878% | |
| 2025-07-01 | 9.6000 | 10.3850 | 9.5600 | 10.2600 | +5.882% | 918,959 | -44.932% | |
| 2025-06-30 | 9.6500 | 9.7300 | 9.4700 | 9.6900 | +0.519% | 637,299 | -41.692% | |
| 2025-06-27 | 9.3000 | 9.6800 | 9.2000 | 9.6400 | +3.879% | 1,091,457 | -41.390% | |
| 2025-06-26 | 9.9100 | 9.9400 | 9.2500 | 9.2800 | -6.546% | 691,586 | -39.116% | |
| 2025-06-25 | 10.2500 | 10.2500 | 9.8950 | 9.9300 | -2.838% | 366,757 | -43.102% | |
| 2025-06-24 | 9.9800 | 10.3400 | 9.7500 | 10.2200 | +4.073% | 721,105 | -44.716% | |
| 2025-06-23 | 9.7300 | 9.8450 | 9.5400 | 9.8200 | +0.512% | 712,581 | -42.464% | |
| 2025-06-20 | 9.8400 | 9.9100 | 9.6100 | 9.7700 | +0.308% | 1,269,071 | -42.170% | |
| 2025-06-18 | 9.8300 | 9.9700 | 9.6700 | 9.7400 | -1.016% | 885,329 | -41.992% | |
| 2025-06-17 | 9.9400 | 10.2950 | 9.6550 | 9.8400 | -1.992% | 841,826 | -42.581% | |
| 2025-06-16 | 9.5800 | 10.0400 | 9.4900 | 10.0400 | +5.021% | 684,962 | -43.725% | |
| 2025-06-13 | 9.9100 | 10.1400 | 9.5550 | 9.5600 | -4.781% | 482,383 | -40.900% | |
| 2025-06-12 | 10.1300 | 10.2050 | 9.9197 | 10.0400 | -0.692% | 878,140 | -43.725% | |
| 2025-06-11 | 10.2000 | 10.4000 | 9.9700 | 10.1100 | -0.197% | 774,688 | -44.115% | |
| 2025-06-10 | 9.9800 | 10.4000 | 9.9000 | 10.1300 | +2.220% | 609,531 | -44.225% | |
| 2025-06-09 | 9.8700 | 10.2200 | 9.7600 | 9.9100 | +1.226% | 841,371 | -42.987% | |
| 2025-06-06 | 10.0100 | 10.3000 | 9.7700 | 9.7900 | -1.904% | 661,616 | -42.288% | |
| 2025-06-05 | 10.3600 | 10.4400 | 9.8400 | 9.9800 | -4.038% | 540,602 | -43.387% | |
| 2025-06-04 | 10.6100 | 10.7150 | 10.3900 | 10.4000 | -1.979% | 275,998 | -45.673% | |
| 2025-06-03 | 10.4700 | 10.7500 | 10.2700 | 10.6100 | +1.531% | 593,756 | -46.748% | |
| 2025-06-02 | 10.4600 | 10.5250 | 10.2000 | 10.4500 | -0.760% | 765,584 | -45.933% | |
| 2025-05-30 | 10.4500 | 10.6600 | 10.3600 | 10.5300 | +0.717% | 833,387 | -46.344% | |
| 2025-05-29 | 10.5700 | 10.7835 | 10.3500 | 10.4550 | -0.900% | 798,504 | -45.959% | |
| 2025-05-28 | 11.1000 | 11.1500 | 10.4450 | 10.5500 | -6.306% | 556,687 | -46.445% | Div $0.150 |
| 2025-05-27 | 11.0700 | 11.5200 | 11.0200 | 11.2600 | +5.086% | 872,063 | -49.822% | |
| 2025-05-23 | 10.4000 | 10.7700 | 10.3300 | 10.7150 | +1.999% | 796,557 | -47.270% | |
| 2025-05-22 | 12.3500 | 12.3500 | 10.2650 | 10.5050 | -14.974% | 1,409,812 | -46.216% | |
| 2025-05-21 | 12.0900 | 12.4900 | 12.0000 | 12.3550 | +0.529% | 925,723 | -54.270% | |
| 2025-05-20 | 11.7100 | 12.5600 | 11.6500 | 12.2900 | +5.766% | 1,043,151 | -54.028% | |
| 2025-05-19 | 11.8300 | 11.9600 | 11.5800 | 11.6200 | -3.328% | 296,285 | -51.377% | |
| 2025-05-16 | 11.6600 | 12.1900 | 11.6300 | 12.0200 | +3.087% | 531,298 | -52.995% | |
| 2025-05-15 | 11.5000 | 11.7700 | 11.3400 | 11.6600 | +0.604% | 524,097 | -51.544% | |
| 2025-05-14 | 12.5300 | 12.5300 | 11.5400 | 11.5900 | -7.280% | 477,696 | -51.251% | |
| 2025-05-13 | 12.3500 | 12.7100 | 12.0900 | 12.5000 | +0.725% | 532,003 | -54.800% | |
| 2025-05-12 | 12.4600 | 12.6500 | 11.9700 | 12.4100 | +3.676% | 930,384 | -54.472% | |
| 2025-05-09 | 13.3000 | 13.3750 | 11.6900 | 11.9700 | -10.000% | 975,119 | -52.799% | |
| 2025-05-08 | 12.4800 | 13.4500 | 12.4800 | 13.3000 | +6.656% | 691,175 | -57.519% | |
| 2025-05-07 | 12.2900 | 12.5200 | 12.0800 | 12.4700 | +2.129% | 368,207 | -54.691% | |
| 2025-05-06 | 12.3800 | 12.5100 | 12.0942 | 12.2100 | -2.006% | 336,400 | -53.726% | |
| 2025-05-05 | 12.6000 | 12.6600 | 12.4400 | 12.4600 | -2.121% | 260,099 | -54.655% | |
| 2025-05-02 | 12.5000 | 12.7600 | 12.2750 | 12.7300 | +3.664% | 261,870 | -55.617% | |
| 2025-05-01 | 12.1800 | 12.4500 | 11.9100 | 12.2800 | +0.738% | 314,086 | -53.990% | |
| 2025-04-30 | 12.4500 | 12.5300 | 11.9500 | 12.1900 | -2.946% | 370,674 | -53.651% | |
| 2025-04-29 | 12.3300 | 12.5600 | 12.0700 | 12.5600 | +1.948% | 348,721 | -55.016% | |
| 2025-04-28 | 11.9900 | 12.3800 | 11.8350 | 12.3200 | +3.704% | 397,045 | -54.140% | |
| 2025-04-25 | 11.7600 | 11.8900 | 11.5350 | 11.8800 | +1.106% | 254,650 | -52.441% | |
| 2025-04-24 | 11.3500 | 11.8500 | 11.2500 | 11.7500 | +4.537% | 448,376 | -51.915% | |
| 2025-04-23 | 11.5300 | 11.7800 | 11.2150 | 11.2400 | +0.178% | 391,453 | -49.733% | |
| 2025-04-22 | 11.1000 | 11.2900 | 10.9520 | 11.2200 | +2.841% | 407,546 | -49.643% | |
| 2025-04-21 | 11.2000 | 11.2300 | 10.8300 | 10.9100 | -3.792% | 406,400 | -48.213% | |
| 2025-04-17 | 11.2600 | 11.3900 | 11.0200 | 11.3400 | 0.000% | 444,431 | -50.176% | |
| 2025-04-16 | 11.8000 | 11.9400 | 11.2300 | 11.3400 | -4.786% | 426,449 | -50.176% | |
| 2025-04-15 | 11.8300 | 12.0800 | 11.6500 | 11.9100 | +0.084% | 513,062 | -52.561% | |
| 2025-04-14 | 12.5800 | 12.5800 | 11.7300 | 11.9000 | 0.000% | 831,151 | -52.521% |