FGBI
FIRST GUARANTY BANCSHARES INC
stockNASDAQ
Market OpenOct 5, 2026 11:46:38 AM EDT
8.30USD-0.120%(-0.01)16,901
6.1900Bid9.5700Ask3.3800SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
8.30USD-0.120%(-0.01)
FGBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.3400 | 8.3400 | 8.3000 | 8.3000 | -0.120% | 16,901 | 0.000% | |
| 2026-10-02 | 8.2700 | 8.5500 | 8.2200 | 8.3100 | +1.465% | 26,932 | -0.120% | |
| 2026-10-01 | 8.0400 | 8.2600 | 7.7600 | 8.1900 | +1.236% | 20,734 | +1.343% | |
| 2026-09-30 | 8.3900 | 8.4050 | 8.0800 | 8.0900 | -3.690% | 12,908 | +2.596% | |
| 2026-09-29 | 8.0400 | 8.4000 | 8.0400 | 8.4000 | +3.321% | 15,674 | -1.190% | |
| 2026-09-28 | 8.0150 | 8.1300 | 7.9200 | 8.1300 | +1.498% | 12,318 | +2.091% | |
| 2026-09-25 | 7.9400 | 8.1800 | 7.9400 | 8.0100 | +1.264% | 13,913 | +3.620% | Div $0.010 |
| 2026-09-24 | 7.7000 | 7.9900 | 7.6949 | 7.9100 | +3.806% | 14,158 | +4.930% | |
| 2026-09-23 | 8.4400 | 8.5700 | 7.6200 | 7.6200 | -8.961% | 18,020 | +8.924% | |
| 2026-09-22 | 8.4500 | 8.7100 | 8.3600 | 8.3700 | -1.413% | 12,976 | -0.836% | |
| 2026-09-21 | 8.5950 | 8.5950 | 8.4079 | 8.4900 | -1.850% | 13,183 | -2.238% | |
| 2026-09-18 | 8.5900 | 8.8800 | 8.4600 | 8.6500 | -0.346% | 155,895 | -4.046% | |
| 2026-09-17 | 8.5400 | 8.8500 | 8.5100 | 8.6800 | +2.238% | 19,890 | -4.378% | |
| 2026-09-16 | 8.4400 | 8.5700 | 8.4400 | 8.4900 | +0.831% | 16,427 | -2.238% | |
| 2026-09-15 | 8.3563 | 8.4300 | 8.3300 | 8.4200 | +0.718% | 8,677 | -1.425% | |
| 2026-09-14 | 8.1000 | 8.4150 | 8.0101 | 8.3600 | +5.157% | 14,606 | -0.718% | |
| 2026-09-11 | 8.2600 | 8.4050 | 7.9500 | 7.9500 | -3.285% | 19,994 | +4.403% | |
| 2026-09-10 | 7.8500 | 8.2200 | 7.8500 | 8.2200 | +4.713% | 20,693 | +0.973% | |
| 2026-09-09 | 8.1100 | 8.1500 | 7.8200 | 7.8500 | -4.034% | 41,858 | +5.732% | |
| 2026-09-08 | 8.7500 | 8.7500 | 8.1800 | 8.1800 | -4.215% | 12,410 | +1.467% | |
| 2026-09-04 | 8.4150 | 8.6400 | 8.4100 | 8.5400 | +1.185% | 6,977 | -2.810% | |
| 2026-09-03 | 8.3600 | 8.4600 | 8.2700 | 8.4400 | +1.442% | 7,483 | -1.659% | |
| 2026-09-02 | 8.2900 | 8.4700 | 8.2500 | 8.3200 | +0.120% | 12,595 | -0.240% | |
| 2026-09-01 | 8.5000 | 8.5000 | 8.3001 | 8.3100 | -2.120% | 10,389 | -0.120% | |
| 2026-08-31 | 8.7100 | 8.7100 | 8.4700 | 8.4900 | -2.638% | 11,130 | -2.238% | |
| 2026-08-28 | 8.1500 | 8.8700 | 8.1200 | 8.7200 | +7.522% | 42,698 | -4.817% | |
| 2026-08-27 | 8.2100 | 8.2500 | 8.0500 | 8.1100 | -1.098% | 12,938 | +2.343% | |
| 2026-08-26 | 8.1700 | 8.4250 | 8.1700 | 8.2000 | +0.861% | 16,223 | +1.220% | |
| 2026-08-25 | 8.7800 | 8.7800 | 7.9500 | 8.1300 | -6.979% | 22,424 | +2.091% | |
| 2026-08-24 | 8.7700 | 9.0100 | 8.6800 | 8.7400 | -0.342% | 17,289 | -5.034% | |
| 2026-08-21 | 9.2000 | 9.2000 | 8.7600 | 8.7700 | -3.626% | 9,460 | -5.359% | |
| 2026-08-20 | 8.9600 | 9.1000 | 8.8300 | 9.1000 | -0.329% | 32,194 | -8.791% | |
| 2026-08-19 | 9.0800 | 9.2500 | 8.7500 | 9.1300 | +0.884% | 31,766 | -9.091% | |
| 2026-08-18 | 8.2900 | 9.0600 | 8.2900 | 9.0500 | +9.168% | 21,967 | -8.287% | |
| 2026-08-17 | 8.3200 | 8.3700 | 8.2600 | 8.2900 | -0.241% | 24,727 | +0.121% | |
| 2026-08-14 | 8.3400 | 8.3400 | 8.2700 | 8.3100 | +0.241% | 5,421 | -0.120% | |
| 2026-08-13 | 8.3800 | 8.4900 | 8.2600 | 8.2900 | -1.192% | 32,959 | +0.121% | |
| 2026-08-12 | 8.4300 | 8.5200 | 8.2300 | 8.3900 | -0.474% | 16,271 | -1.073% | |
| 2026-08-11 | 8.4200 | 8.5900 | 8.4200 | 8.4300 | +0.119% | 8,401 | -1.542% | |
| 2026-08-10 | 9.4900 | 9.5000 | 8.4100 | 8.4200 | -12.292% | 46,829 | -1.425% | |
| 2026-08-07 | 9.5600 | 9.6000 | 9.5100 | 9.6000 | +0.418% | 10,598 | -13.542% | |
| 2026-08-06 | 9.3500 | 9.5700 | 9.3500 | 9.5600 | +1.702% | 14,747 | -13.180% | |
| 2026-08-05 | 9.6500 | 9.6500 | 9.4000 | 9.4000 | -2.591% | 8,373 | -11.702% | |
| 2026-08-04 | 9.7700 | 9.8400 | 9.6500 | 9.6500 | -0.924% | 11,162 | -13.990% | |
| 2026-08-03 | 9.7200 | 9.8800 | 9.6850 | 9.7400 | +1.564% | 10,683 | -14.784% | |
| 2026-07-31 | 9.5600 | 9.7000 | 9.5100 | 9.5900 | +0.314% | 13,467 | -13.452% | |
| 2026-07-30 | 9.3800 | 9.6400 | 9.3800 | 9.5600 | +2.246% | 13,135 | -13.180% | |
| 2026-07-29 | 9.6400 | 9.6900 | 9.3000 | 9.3500 | -3.008% | 18,281 | -11.230% | |
| 2026-07-28 | 9.3600 | 9.6800 | 9.3600 | 9.6400 | +2.991% | 24,910 | -13.900% | |
| 2026-07-27 | 9.4200 | 9.6051 | 9.3300 | 9.3600 | +0.753% | 14,232 | -11.325% | |
| 2026-07-24 | 9.1900 | 9.4900 | 8.9900 | 9.2900 | +0.324% | 57,158 | -10.657% | |
| 2026-07-23 | 9.2100 | 9.3400 | 9.2100 | 9.2600 | -0.323% | 7,897 | -10.367% | |
| 2026-07-22 | 9.3900 | 9.4000 | 9.2100 | 9.2900 | -1.065% | 16,798 | -10.657% | |
| 2026-07-21 | 9.3100 | 9.4800 | 9.2500 | 9.3900 | +0.859% | 12,790 | -11.608% | |
| 2026-07-20 | 10.0000 | 10.1000 | 9.2300 | 9.3100 | -6.713% | 26,283 | -10.849% | |
| 2026-07-17 | 10.1100 | 10.2700 | 9.8500 | 9.9800 | -2.444% | 53,753 | -16.834% | |
| 2026-07-16 | 10.0300 | 10.5200 | 9.9200 | 10.2300 | +2.198% | 30,391 | -18.866% | |
| 2026-07-15 | 9.9600 | 10.2000 | 9.9300 | 10.0100 | -0.050% | 42,873 | -17.083% | |
| 2026-07-14 | 9.9000 | 10.0700 | 9.8300 | 10.0150 | +0.958% | 54,311 | -17.124% | |
| 2026-07-13 | 10.0000 | 10.1000 | 9.8800 | 9.9200 | -0.201% | 51,237 | -16.331% | |
| 2026-07-10 | 9.8000 | 9.9850 | 9.5500 | 9.9400 | +1.016% | 35,181 | -16.499% | |
| 2026-07-09 | 9.7100 | 9.9200 | 9.6300 | 9.8400 | +0.820% | 25,605 | -15.650% | |
| 2026-07-08 | 9.8000 | 9.9000 | 9.6800 | 9.7600 | -1.215% | 37,065 | -14.959% | |
| 2026-07-07 | 9.9400 | 10.1000 | 9.7000 | 9.8800 | -0.504% | 45,226 | -15.992% | |
| 2026-07-06 | 10.1000 | 10.1000 | 9.6600 | 9.9300 | -0.700% | 29,107 | -16.415% | |
| 2026-07-02 | 10.2800 | 10.6200 | 9.8300 | 10.0000 | -0.596% | 41,167 | -17.000% | |
| 2026-07-01 | 10.0700 | 10.2100 | 9.7000 | 10.0600 | -0.099% | 39,538 | -17.495% | |
| 2026-06-30 | 10.6100 | 10.8400 | 10.0100 | 10.0700 | -5.623% | 89,673 | -17.577% | |
| 2026-06-29 | 10.8900 | 10.8900 | 10.4300 | 10.6700 | -0.466% | 51,000 | -22.212% | |
| 2026-06-26 | 9.8525 | 10.9799 | 9.6150 | 10.7200 | +10.402% | 810,376 | -22.575% | Div $0.010 |
| 2026-06-25 | 10.6100 | 10.7750 | 9.7000 | 9.7100 | -8.049% | 50,628 | -14.521% | |
| 2026-06-24 | 10.6400 | 10.9000 | 10.4900 | 10.5600 | +0.860% | 26,627 | -21.402% | |
| 2026-06-23 | 10.4800 | 10.5150 | 10.2900 | 10.4700 | +0.770% | 18,975 | -20.726% | |
| 2026-06-22 | 10.6000 | 10.7900 | 10.3500 | 10.3900 | -1.981% | 29,239 | -20.115% | |
| 2026-06-18 | 10.4400 | 10.8350 | 10.4400 | 10.6000 | +1.338% | 28,255 | -21.698% | |
| 2026-06-17 | 10.3450 | 10.5000 | 10.1925 | 10.4600 | +3.156% | 15,272 | -20.650% | |
| 2026-06-16 | 10.5400 | 10.6100 | 10.1300 | 10.1400 | -3.520% | 24,739 | -18.146% | |
| 2026-06-15 | 10.9300 | 11.0150 | 10.5000 | 10.5100 | -1.407% | 27,200 | -21.028% | |
| 2026-06-12 | 10.4800 | 10.7500 | 10.2900 | 10.6600 | +0.566% | 36,146 | -22.139% | |
| 2026-06-11 | 10.1100 | 10.8550 | 10.1100 | 10.6000 | +4.640% | 24,384 | -21.698% | |
| 2026-06-10 | 10.0600 | 10.3600 | 9.9801 | 10.1300 | +1.911% | 30,921 | -18.065% | |
| 2026-06-09 | 9.6600 | 10.0900 | 9.6600 | 9.9400 | +1.429% | 24,781 | -16.499% | |
| 2026-06-08 | 9.7050 | 9.8100 | 9.4900 | 9.8000 | +0.823% | 10,176 | -15.306% | |
| 2026-06-05 | 9.3200 | 9.7600 | 9.3100 | 9.7200 | +2.748% | 16,277 | -14.609% | |
| 2026-06-04 | 9.5200 | 9.6800 | 9.3450 | 9.4600 | -0.106% | 14,605 | -12.262% | |
| 2026-06-03 | 9.3500 | 9.6400 | 9.3200 | 9.4700 | +0.959% | 20,144 | -12.355% | |
| 2026-06-02 | 9.6350 | 9.6900 | 9.3600 | 9.3800 | -2.393% | 12,221 | -11.514% | |
| 2026-06-01 | 9.6800 | 9.9200 | 9.5550 | 9.6100 | +0.523% | 18,133 | -13.632% | |
| 2026-05-29 | 10.1200 | 10.1200 | 9.5600 | 9.5600 | -5.253% | 34,152 | -13.180% | |
| 2026-05-28 | 10.3600 | 10.3600 | 9.8200 | 10.0900 | -2.606% | 35,404 | -17.740% | |
| 2026-05-27 | 9.5000 | 10.3600 | 9.5000 | 10.3600 | +9.398% | 49,880 | -19.884% | |
| 2026-05-26 | 8.8900 | 9.9100 | 8.7200 | 9.4700 | +7.248% | 113,430 | -12.355% | |
| 2026-05-22 | 8.9000 | 8.9000 | 8.7300 | 8.8300 | -0.787% | 2,077 | -6.002% | |
| 2026-05-21 | 8.9000 | 8.9000 | 8.8172 | 8.9000 | 0.000% | 11,481 | -6.742% | |
| 2026-05-20 | 8.8350 | 8.9000 | 8.7900 | 8.9000 | +0.225% | 4,001 | -6.742% | |
| 2026-05-19 | 8.8800 | 8.9500 | 8.6850 | 8.8800 | +0.680% | 14,993 | -6.532% | |
| 2026-05-18 | 9.1600 | 9.1700 | 8.7750 | 8.8200 | -2.217% | 89,004 | -5.896% | |
| 2026-05-15 | 9.1000 | 9.1000 | 8.9402 | 9.0200 | -1.528% | 8,179 | -7.982% | |
| 2026-05-14 | 9.0600 | 9.1600 | 8.8250 | 9.1600 | +0.604% | 12,123 | -9.389% | |
| 2026-05-13 | 8.7250 | 9.1100 | 8.7050 | 9.1050 | -0.164% | 8,383 | -8.841% | |
| 2026-05-12 | 9.1400 | 9.1900 | 8.8750 | 9.1200 | -0.219% | 9,800 | -8.991% | |
| 2026-05-11 | 9.3400 | 9.4200 | 9.0933 | 9.1400 | -2.246% | 21,519 | -9.190% | |
| 2026-05-08 | 9.4500 | 9.4500 | 9.3300 | 9.3500 | -0.638% | 7,212 | -11.230% | |
| 2026-05-07 | 9.4500 | 9.4900 | 9.3700 | 9.4100 | +0.427% | 6,220 | -11.796% | |
| 2026-05-06 | 9.3800 | 9.6200 | 9.3150 | 9.3700 | +0.644% | 132,333 | -11.419% | |
| 2026-05-05 | 9.0200 | 9.3900 | 9.0000 | 9.3100 | +3.444% | 25,398 | -10.849% | |
| 2026-05-04 | 9.1700 | 9.1700 | 8.8500 | 9.0000 | -2.703% | 40,959 | -7.778% | |
| 2026-05-01 | 9.4500 | 9.4500 | 8.8000 | 9.2500 | -2.426% | 62,497 | -10.270% | |
| 2026-04-30 | 9.2200 | 9.7400 | 9.2000 | 9.4800 | +3.212% | 104,815 | -12.447% | |
| 2026-04-29 | 8.9900 | 9.5600 | 8.9100 | 9.1850 | +0.934% | 218,357 | -9.635% | |
| 2026-04-28 | 8.6100 | 9.3100 | 8.5200 | 9.1000 | +8.333% | 102,214 | -8.791% | |
| 2026-04-27 | 9.0500 | 9.0500 | 8.3150 | 8.4000 | -7.895% | 38,202 | -1.190% | |
| 2026-04-24 | 9.4300 | 9.5001 | 9.0600 | 9.1200 | -3.492% | 40,307 | -8.991% | |
| 2026-04-23 | 9.7300 | 9.7300 | 9.3000 | 9.4500 | -1.971% | 28,847 | -12.169% | |
| 2026-04-22 | 9.6400 | 9.9900 | 9.6200 | 9.6400 | -0.413% | 10,099 | -13.900% | |
| 2026-04-21 | 9.7200 | 9.8100 | 9.3400 | 9.6800 | -1.124% | 16,845 | -14.256% | |
| 2026-04-20 | 9.7700 | 9.8050 | 9.7700 | 9.7900 | -0.204% | 2,464 | -15.220% | |
| 2026-04-17 | 9.6800 | 9.8100 | 9.6800 | 9.8100 | +1.134% | 7,460 | -15.392% | |
| 2026-04-16 | 9.5500 | 9.8500 | 9.5050 | 9.7000 | +1.571% | 11,903 | -14.433% | |
| 2026-04-15 | 9.7300 | 9.7300 | 9.5500 | 9.5500 | -1.850% | 1,651 | -13.089% | |
| 2026-04-14 | 9.6000 | 9.8000 | 9.3200 | 9.7300 | +2.421% | 19,551 | -14.697% | |
| 2026-04-13 | 9.7500 | 9.7700 | 9.5000 | 9.5000 | -2.863% | 4,624 | -12.632% | |
| 2026-04-10 | 9.7000 | 9.9700 | 9.7000 | 9.7800 | -0.204% | 5,606 | -15.133% | |
| 2026-04-09 | 9.5700 | 9.9700 | 9.5700 | 9.8000 | +2.403% | 32,553 | -15.306% | |
| 2026-04-08 | 9.6500 | 9.6500 | 9.5400 | 9.5700 | +0.737% | 24,042 | -13.271% | |
| 2026-04-07 | 9.6400 | 10.0750 | 9.4800 | 9.5000 | -1.042% | 8,111 | -12.632% | |
| 2026-04-06 | 9.4000 | 9.6500 | 9.4000 | 9.6000 | +4.348% | 34,308 | -13.542% | |
| 2026-04-02 | 8.5600 | 9.3500 | 8.5600 | 9.2000 | +4.427% | 35,612 | -9.783% | |
| 2026-04-01 | 8.0800 | 8.8300 | 8.0800 | 8.8100 | +8.498% | 20,820 | -5.789% | |
| 2026-03-31 | 8.0600 | 8.3200 | 7.9901 | 8.1200 | +3.571% | 12,701 | +2.217% | |
| 2026-03-30 | 8.2200 | 8.2200 | 7.8250 | 7.8400 | -3.567% | 3,353 | +5.867% | |
| 2026-03-27 | 8.2400 | 8.3100 | 8.1300 | 8.1300 | -1.574% | 1,863 | +2.091% | Div $0.010 |
| 2026-03-26 | 8.3500 | 8.3600 | 8.2600 | 8.2600 | -0.721% | 2,450 | +0.484% | |
| 2026-03-25 | 8.4750 | 8.4928 | 8.3200 | 8.3200 | -1.771% | 15,871 | -0.240% | |
| 2026-03-24 | 8.1900 | 8.5900 | 8.1900 | 8.4700 | +3.419% | 11,110 | -2.007% | |
| 2026-03-23 | 8.1300 | 8.4100 | 8.1300 | 8.1900 | +0.986% | 6,249 | +1.343% | |
| 2026-03-20 | 8.3400 | 8.4790 | 8.1100 | 8.1100 | -2.289% | 17,963 | +2.343% | |
| 2026-03-19 | 8.5100 | 8.7200 | 8.3000 | 8.3000 | -3.600% | 4,205 | 0.000% | |
| 2026-03-18 | 8.8100 | 8.8900 | 8.6000 | 8.6100 | -1.487% | 6,554 | -3.600% | |
| 2026-03-17 | 8.3900 | 8.9750 | 8.3900 | 8.7400 | +3.677% | 7,965 | -5.034% | |
| 2026-03-16 | 8.3200 | 8.4800 | 8.3200 | 8.4300 | +1.322% | 2,484 | -1.542% | |
| 2026-03-13 | 8.2500 | 8.4600 | 8.2500 | 8.3200 | +0.605% | 1,765 | -0.240% | |
| 2026-03-12 | 8.3500 | 8.3600 | 8.2200 | 8.2700 | -1.313% | 4,675 | +0.363% | |
| 2026-03-11 | 8.3200 | 8.5300 | 8.3200 | 8.3800 | +0.239% | 1,769 | -0.955% | |
| 2026-03-10 | 8.2900 | 8.5900 | 8.2900 | 8.3600 | +1.333% | 2,539 | -0.718% | |
| 2026-03-09 | 8.4600 | 8.6300 | 8.1800 | 8.2500 | -4.181% | 15,684 | +0.606% | |
| 2026-03-06 | 8.7400 | 8.8800 | 8.5600 | 8.6100 | -2.381% | 10,668 | -3.600% | |
| 2026-03-05 | 8.7568 | 8.8300 | 8.7200 | 8.8200 | -0.564% | 8,534 | -5.896% | |
| 2026-03-04 | 8.7900 | 8.8700 | 8.6700 | 8.8700 | +0.681% | 5,970 | -6.426% | |
| 2026-03-03 | 8.6300 | 8.9300 | 8.6000 | 8.8100 | +2.086% | 20,473 | -5.789% | |
| 2026-03-02 | 8.8100 | 8.8100 | 8.5700 | 8.6300 | -2.043% | 17,386 | -3.824% | |
| 2026-02-27 | 9.1300 | 9.2700 | 8.8100 | 8.8100 | -3.926% | 10,457 | -5.789% | |
| 2026-02-26 | 9.2900 | 9.2900 | 9.1300 | 9.1700 | -0.704% | 3,970 | -9.487% | |
| 2026-02-25 | 9.1150 | 9.2900 | 9.0800 | 9.2350 | +1.372% | 7,128 | -10.125% | |
| 2026-02-24 | 9.1400 | 9.1500 | 9.1000 | 9.1100 | +0.275% | 4,789 | -8.891% | |
| 2026-02-23 | 9.1900 | 9.2150 | 9.0300 | 9.0850 | -2.207% | 4,150 | -8.641% | |
| 2026-02-20 | 9.2150 | 9.3000 | 9.1200 | 9.2900 | +0.650% | 12,381 | -10.657% | |
| 2026-02-19 | 9.1422 | 9.3000 | 9.0300 | 9.2300 | +0.326% | 7,973 | -10.076% | |
| 2026-02-18 | 9.1790 | 9.2900 | 9.1790 | 9.2000 | -0.433% | 7,841 | -9.783% | |
| 2026-02-17 | 9.1800 | 9.3075 | 9.1800 | 9.2400 | -0.538% | 15,744 | -10.173% | |
| 2026-02-13 | 8.8900 | 9.3100 | 8.7600 | 9.2900 | +5.688% | 27,721 | -10.657% | |
| 2026-02-12 | 9.1700 | 9.1950 | 8.7700 | 8.7900 | -4.457% | 15,489 | -5.575% | |
| 2026-02-11 | 9.2900 | 9.2900 | 9.1300 | 9.2000 | 0.000% | 5,545 | -9.783% | |
| 2026-02-10 | 9.2500 | 9.3000 | 9.2000 | 9.2000 | -0.325% | 12,077 | -9.783% | |
| 2026-02-09 | 8.9500 | 9.2300 | 8.9500 | 9.2300 | +3.359% | 6,058 | -10.076% | |
| 2026-02-06 | 8.9300 | 9.0900 | 8.8500 | 8.9300 | -0.335% | 16,701 | -7.055% | |
| 2026-02-05 | 8.9900 | 9.1250 | 8.8800 | 8.9600 | -0.665% | 10,302 | -7.366% | |
| 2026-02-04 | 8.9500 | 9.0245 | 8.9200 | 9.0200 | +1.691% | 13,634 | -7.982% | |
| 2026-02-03 | 9.1900 | 9.1900 | 8.8400 | 8.8700 | -4.212% | 16,849 | -6.426% | |
| 2026-02-02 | 8.4800 | 9.4100 | 8.3950 | 9.2600 | +9.846% | 45,073 | -10.367% | |
| 2026-01-30 | 8.4500 | 8.4650 | 8.3000 | 8.4300 | +0.119% | 9,011 | -1.542% | |
| 2026-01-29 | 8.3850 | 8.4500 | 8.3100 | 8.4200 | -0.237% | 9,719 | -1.425% | |
| 2026-01-28 | 8.3800 | 8.4423 | 8.3800 | 8.4400 | +0.596% | 4,766 | -1.659% | |
| 2026-01-27 | 8.1800 | 8.3900 | 8.1800 | 8.3900 | +1.820% | 3,377 | -1.073% | |
| 2026-01-26 | 8.1900 | 8.2799 | 8.1501 | 8.2400 | +0.611% | 7,898 | +0.728% | |
| 2026-01-23 | 8.2943 | 8.3250 | 8.0200 | 8.1900 | -1.444% | 17,515 | +1.343% | |
| 2026-01-22 | 8.2000 | 8.3700 | 8.1100 | 8.3100 | +0.972% | 16,034 | -0.120% | |
| 2026-01-21 | 8.0323 | 8.3000 | 8.0100 | 8.2300 | +0.366% | 7,487 | +0.851% | |
| 2026-01-20 | 8.0000 | 8.2900 | 8.0000 | 8.2000 | +1.990% | 19,325 | +1.220% | |
| 2026-01-16 | 7.9100 | 8.1300 | 7.8526 | 8.0400 | +1.515% | 34,491 | +3.234% | |
| 2026-01-15 | 7.5018 | 7.9600 | 7.5018 | 7.9200 | +4.074% | 22,489 | +4.798% | |
| 2026-01-14 | 7.6200 | 7.6400 | 7.5100 | 7.6100 | -0.131% | 7,452 | +9.067% | |
| 2026-01-13 | 7.6000 | 7.7500 | 7.5148 | 7.6200 | +0.263% | 23,466 | +8.924% | |
| 2026-01-12 | 7.5300 | 7.6000 | 7.1700 | 7.6000 | 0.000% | 27,364 | +9.211% | |
| 2026-01-09 | 7.3600 | 7.6500 | 7.3600 | 7.6000 | +2.703% | 27,551 | +9.211% | |
| 2026-01-08 | 7.4300 | 7.4400 | 7.1100 | 7.4000 | -0.270% | 31,194 | +12.162% | |
| 2026-01-07 | 7.3900 | 7.7000 | 7.3459 | 7.4200 | -0.802% | 48,044 | +11.860% | |
| 2026-01-06 | 6.5800 | 7.7000 | 6.5463 | 7.4800 | +16.149% | 67,615 | +10.963% | |
| 2026-01-05 | 5.6000 | 6.5100 | 5.6000 | 6.4400 | +19.703% | 73,886 | +28.882% | |
| 2026-01-02 | 5.3600 | 5.3995 | 5.3500 | 5.3800 | +0.186% | 4,764 | +54.275% | |
| 2025-12-31 | 5.4100 | 5.4400 | 5.3104 | 5.3700 | -0.556% | 11,116 | +54.562% | |
| 2025-12-30 | 5.1676 | 5.4900 | 5.1400 | 5.4000 | +4.046% | 38,404 | +53.704% | |
| 2025-12-29 | 5.0100 | 5.2000 | 5.0000 | 5.1900 | +3.181% | 34,674 | +59.923% | |
| 2025-12-26 | 5.0000 | 5.0300 | 4.9500 | 5.0300 | +0.600% | 5,937 | +65.010% | Div $0.010 |
| 2025-12-24 | 5.0100 | 5.0151 | 4.9801 | 5.0000 | -0.794% | 9,537 | +66.000% | |
| 2025-12-23 | 5.0900 | 5.0900 | 5.0000 | 5.0400 | -1.176% | 32,165 | +64.683% | |
| 2025-12-22 | 5.1000 | 5.1199 | 5.0200 | 5.1000 | +0.791% | 10,472 | +62.745% | |
| 2025-12-19 | 5.2426 | 5.2426 | 5.0500 | 5.0600 | -1.365% | 11,555 | +64.032% | |
| 2025-12-18 | 5.0600 | 5.1800 | 5.0500 | 5.1300 | +1.183% | 13,037 | +61.793% | |
| 2025-12-17 | 5.0000 | 5.1200 | 5.0000 | 5.0700 | +0.795% | 13,517 | +63.708% | |
| 2025-12-16 | 4.9000 | 5.2500 | 4.9000 | 5.0300 | +2.863% | 47,538 | +65.010% | |
| 2025-12-15 | 4.7600 | 4.9000 | 4.7250 | 4.8900 | +2.516% | 16,870 | +69.734% | |
| 2025-12-12 | 4.7700 | 4.9300 | 4.7500 | 4.7700 | +1.489% | 14,892 | +74.004% | |
| 2025-12-11 | 4.5000 | 4.7200 | 4.5000 | 4.7000 | +4.677% | 28,156 | +76.596% | |
| 2025-12-10 | 4.5600 | 4.6500 | 4.4600 | 4.4900 | -2.391% | 38,910 | +84.855% | |
| 2025-12-09 | 4.8200 | 4.8500 | 4.5700 | 4.6000 | -4.167% | 31,314 | +80.435% | |
| 2025-12-08 | 4.5900 | 4.8200 | 4.4763 | 4.8000 | +8.844% | 39,254 | +72.917% | |
| 2025-12-05 | 4.8000 | 4.8000 | 4.3100 | 4.4100 | -8.125% | 27,573 | +88.209% | |
| 2025-12-04 | 5.0800 | 5.0800 | 4.7500 | 4.8000 | -5.512% | 29,436 | +72.917% | |
| 2025-12-03 | 5.0799 | 5.0800 | 4.9600 | 5.0800 | +2.213% | 3,114 | +63.386% | |
| 2025-12-02 | 4.9500 | 5.0700 | 4.9100 | 4.9700 | -1.487% | 31,515 | +67.002% | |
| 2025-12-01 | 4.7900 | 5.1650 | 4.7900 | 5.0450 | +5.324% | 14,076 | +64.519% | |
| 2025-11-28 | 4.8696 | 4.8810 | 4.6750 | 4.7900 | -0.208% | 17,530 | +73.278% | |
| 2025-11-26 | 4.9100 | 4.9400 | 4.8000 | 4.8000 | -2.834% | 38,024 | +72.917% | |
| 2025-11-25 | 4.9500 | 4.9500 | 4.8000 | 4.9400 | -0.704% | 37,101 | +68.016% | |
| 2025-11-24 | 5.0600 | 5.2000 | 4.9600 | 4.9750 | -2.451% | 6,682 | +66.834% | |
| 2025-11-21 | 4.8600 | 5.2500 | 4.8400 | 5.1000 | +5.372% | 29,401 | +62.745% | |
| 2025-11-20 | 5.3640 | 5.3800 | 4.7600 | 4.8400 | -0.616% | 65,959 | +71.488% | |
| 2025-11-19 | 5.2000 | 5.2000 | 4.7500 | 4.8700 | -7.061% | 43,707 | +70.431% | |
| 2025-11-18 | 5.2039 | 5.4380 | 5.1900 | 5.2400 | +2.444% | 8,831 | +58.397% | |
| 2025-11-17 | 5.8800 | 5.8800 | 5.1000 | 5.1150 | -10.577% | 35,523 | +62.268% | |
| 2025-11-14 | 6.0900 | 6.0900 | 5.7200 | 5.7200 | -6.840% | 9,570 | +45.105% | |
| 2025-11-13 | 6.2800 | 6.3000 | 6.0500 | 6.1400 | -1.603% | 18,912 | +35.179% | |
| 2025-11-12 | 6.0900 | 6.3600 | 6.0301 | 6.2400 | +2.463% | 10,669 | +33.013% | |
| 2025-11-11 | 5.8900 | 6.0900 | 5.8299 | 6.0900 | +2.872% | 13,251 | +36.289% | |
| 2025-11-10 | 6.0000 | 6.5500 | 5.9000 | 5.9200 | +2.309% | 42,279 | +40.203% | |
| 2025-11-07 | 5.7000 | 5.8550 | 5.6445 | 5.7864 | +1.516% | 4,864 | +43.440% | |
| 2025-11-06 | 5.7700 | 6.0900 | 5.6350 | 5.7000 | -1.213% | 16,230 | +45.614% | |
| 2025-11-05 | 5.7900 | 5.8000 | 5.7000 | 5.7700 | -0.688% | 29,269 | +43.847% | |
| 2025-11-04 | 6.1500 | 6.4599 | 5.8100 | 5.8100 | -6.441% | 15,622 | +42.857% | |
| 2025-11-03 | 6.7000 | 6.9999 | 6.1500 | 6.2100 | -5.335% | 13,801 | +33.655% | |
| 2025-10-31 | 6.6600 | 7.0399 | 6.3583 | 6.5600 | -1.205% | 12,863 | +26.524% | |
| 2025-10-30 | 8.1100 | 8.1100 | 6.6400 | 6.6400 | -17.516% | 53,509 | +25.000% | |
| 2025-10-29 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -0.286% | 4,665 | +3.106% | |
| 2025-10-28 | 8.0005 | 8.1300 | 8.0005 | 8.0731 | -1.427% | 2,114 | +2.811% | |
| 2025-10-27 | 7.9400 | 8.2399 | 7.9400 | 8.1900 | +2.633% | 15,632 | +1.343% | |
| 2025-10-24 | 8.0100 | 8.0100 | 7.9540 | 7.9799 | +0.756% | 7,024 | +4.011% | |
| 2025-10-23 | 8.0700 | 8.0800 | 7.8800 | 7.9200 | -1.000% | 15,312 | +4.798% | |
| 2025-10-22 | 8.1999 | 8.2000 | 8.0000 | 8.0000 | -2.793% | 18,784 | +3.750% | |
| 2025-10-21 | 7.9300 | 8.2299 | 7.9300 | 8.2299 | +2.489% | 10,411 | +0.852% | |
| 2025-10-20 | 7.7600 | 8.0550 | 7.7401 | 8.0300 | +3.213% | 4,714 | +3.362% | |
| 2025-10-17 | 7.8800 | 7.8800 | 7.7500 | 7.7800 | -1.269% | 17,698 | +6.684% | |
| 2025-10-16 | 8.4000 | 8.4000 | 7.8800 | 7.8800 | -6.413% | 13,933 | +5.330% | |
| 2025-10-15 | 8.6000 | 8.6000 | 8.4200 | 8.4200 | -3.218% | 10,174 | -1.425% | |
| 2025-10-14 | 8.6200 | 8.7000 | 8.5300 | 8.7000 | +1.399% | 4,122 | -4.598% | |
| 2025-10-13 | 8.7900 | 8.9582 | 8.4000 | 8.5800 | -3.596% | 11,329 | -3.263% | |
| 2025-10-10 | 9.2950 | 9.2950 | 8.9000 | 8.9000 | -4.506% | 11,712 | -6.742% | |
| 2025-10-09 | 9.1100 | 9.3600 | 8.9500 | 9.3200 | +3.097% | 5,059 | -10.944% | |
| 2025-10-08 | 8.9900 | 9.2950 | 8.9100 | 9.0400 | +1.378% | 17,118 | -8.186% | |
| 2025-10-07 | 8.8700 | 9.0000 | 8.8700 | 8.9171 | -0.479% | 11,072 | -6.920% | |
| 2025-10-06 | 8.7500 | 8.9800 | 8.6750 | 8.9600 | +1.587% | 15,831 | -7.366% | |
| 2025-10-03 | 8.2400 | 8.8699 | 8.2400 | 8.8200 | +12.214% | 47,065 | -5.896% | |
| 2025-10-02 | 8.0000 | 8.0046 | 7.8500 | 7.8600 | -1.811% | 14,476 | +5.598% | |
| 2025-10-01 | 8.0200 | 8.0201 | 7.9400 | 8.0050 | -0.187% | 5,088 | +3.685% | |
| 2025-09-30 | 8.0646 | 8.2499 | 8.0200 | 8.0200 | -1.232% | 2,647 | +3.491% | |
| 2025-09-29 | 8.0800 | 8.1200 | 8.0500 | 8.1200 | +0.620% | 4,218 | +2.217% | |
| 2025-09-26 | 8.1750 | 8.1750 | 8.0200 | 8.0700 | -2.182% | 8,679 | +2.850% | |
| 2025-09-25 | 8.1500 | 8.2500 | 8.1400 | 8.2500 | +0.121% | 6,532 | +0.606% | |
| 2025-09-24 | 8.2400 | 8.2400 | 8.2100 | 8.2400 | -0.962% | 1,663 | +0.728% | |
| 2025-09-23 | 8.2000 | 8.3200 | 8.1300 | 8.3200 | +0.483% | 767 | -0.240% | Div $0.010 |
| 2025-09-22 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +0.364% | 435 | +0.242% | |
| 2025-09-19 | 8.1800 | 8.3300 | 8.1800 | 8.2500 | +0.856% | 6,704 | +0.606% | |
| 2025-09-18 | 8.1800 | 8.1800 | 8.0700 | 8.1800 | +0.739% | 7,345 | +1.467% | |
| 2025-09-17 | 8.1810 | 8.1895 | 8.1200 | 8.1200 | -0.733% | 3,130 | +2.217% | |
| 2025-09-16 | 8.1100 | 8.2000 | 8.1100 | 8.1800 | +0.863% | 2,130 | +1.467% | |
| 2025-09-15 | 8.2400 | 8.2492 | 8.1100 | 8.1100 | -0.491% | 2,641 | +2.343% | |
| 2025-09-12 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | -0.852% | 2,288 | +1.840% | |
| 2025-09-11 | 8.2950 | 8.2950 | 8.1900 | 8.2200 | -1.557% | 8,951 | +0.973% | |
| 2025-09-10 | 8.3500 | 8.3725 | 8.2700 | 8.3500 | +0.361% | 4,294 | -0.599% | |
| 2025-09-09 | 8.4800 | 8.6800 | 8.1114 | 8.3200 | -2.804% | 19,959 | -0.240% | |
| 2025-09-08 | 8.6900 | 8.7365 | 8.5600 | 8.5600 | -0.117% | 3,572 | -3.037% | |
| 2025-09-05 | 8.5600 | 8.6748 | 8.5600 | 8.5700 | -0.233% | 2,785 | -3.151% | |
| 2025-09-04 | 8.5000 | 8.6799 | 8.5000 | 8.5900 | +1.777% | 13,395 | -3.376% | |
| 2025-09-03 | 8.4076 | 8.5000 | 8.4076 | 8.4400 | -0.236% | 2,096 | -1.659% | |
| 2025-09-02 | 8.2800 | 8.5000 | 8.2800 | 8.4600 | +0.475% | 2,746 | -1.891% | |
| 2025-08-29 | 8.0470 | 8.4200 | 8.0000 | 8.4200 | +6.448% | 13,017 | -1.425% | |
| 2025-08-28 | 8.0500 | 8.0500 | 7.9100 | 7.9100 | -0.378% | 9,882 | +4.930% | |
| 2025-08-27 | 7.9500 | 8.0900 | 7.9400 | 7.9400 | -0.126% | 13,448 | +4.534% | |
| 2025-08-26 | 7.8700 | 8.0399 | 7.8700 | 7.9500 | +1.910% | 4,825 | +4.403% | |
| 2025-08-25 | 7.8300 | 8.0500 | 7.7800 | 7.8010 | -0.497% | 28,983 | +6.397% | |
| 2025-08-22 | 7.8000 | 7.9600 | 7.8000 | 7.8400 | +1.818% | 2,978 | +5.867% | |
| 2025-08-21 | 8.0300 | 8.0400 | 7.7000 | 7.7000 | -4.110% | 6,774 | +7.792% | |
| 2025-08-20 | 8.0100 | 8.0800 | 7.9500 | 8.0300 | +1.006% | 2,554 | +3.362% | |
| 2025-08-19 | 8.0100 | 8.0100 | 7.9500 | 7.9500 | -0.749% | 4,281 | +4.403% | |
| 2025-08-18 | 8.3038 | 8.3038 | 8.0100 | 8.0100 | -1.355% | 6,638 | +3.620% | |
| 2025-08-15 | 8.4116 | 8.4116 | 8.1200 | 8.1200 | 0.000% | 1,492 | +2.217% | |
| 2025-08-14 | 8.0200 | 8.1400 | 8.0200 | 8.1200 | +0.995% | 2,224 | +2.217% | |
| 2025-08-13 | 8.2600 | 8.2600 | 8.0400 | 8.0400 | -3.133% | 3,285 | +3.234% | |
| 2025-08-12 | 8.1850 | 8.3499 | 8.0697 | 8.3000 | +3.750% | 1,772 | 0.000% | |
| 2025-08-11 | 8.0000 | 8.0150 | 8.0000 | 8.0000 | -0.867% | 2,002 | +3.750% | |
| 2025-08-08 | 8.1100 | 8.1100 | 8.0400 | 8.0700 | +0.248% | 1,850 | +2.850% | |
| 2025-08-07 | 7.9700 | 8.1100 | 7.9700 | 8.0500 | 0.000% | 6,405 | +3.106% | |
| 2025-08-06 | 8.1000 | 8.2500 | 7.8500 | 8.0500 | -1.709% | 9,568 | +3.106% | |
| 2025-08-05 | 8.4100 | 8.4100 | 8.1900 | 8.1900 | +0.614% | 1,131 | +1.343% | |
| 2025-08-04 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +1.118% | 1,120 | +1.966% | |
| 2025-08-01 | 8.2600 | 8.3923 | 8.0500 | 8.0500 | -7.044% | 10,388 | +3.106% | |
| 2025-07-31 | 8.7300 | 8.7300 | 8.5700 | 8.6600 | +0.116% | 2,068 | -4.157% | |
| 2025-07-30 | 8.8400 | 8.9000 | 8.6500 | 8.6500 | -2.809% | 5,957 | -4.046% | |
| 2025-07-29 | 8.5600 | 8.9000 | 8.5600 | 8.9000 | +4.094% | 1,154 | -6.742% | |
| 2025-07-28 | 8.6300 | 8.8400 | 8.5400 | 8.5500 | -0.350% | 1,942 | -2.924% | |
| 2025-07-25 | 8.5000 | 9.1800 | 8.5000 | 8.5800 | +0.823% | 3,370 | -3.263% | |
| 2025-07-24 | 8.6800 | 8.6800 | 8.5100 | 8.5100 | -1.675% | 6,792 | -2.468% | |
| 2025-07-23 | 9.1899 | 9.1899 | 8.6550 | 8.6550 | +0.406% | 2,283 | -4.102% | |
| 2025-07-22 | 8.8900 | 8.9500 | 8.5850 | 8.6200 | -3.579% | 5,654 | -3.712% | |
| 2025-07-21 | 8.7000 | 8.9900 | 8.7000 | 8.9400 | +3.353% | 4,546 | -7.159% | |
| 2025-07-18 | 9.0489 | 9.0489 | 8.6500 | 8.6500 | +1.765% | 3,178 | -4.046% | |
| 2025-07-17 | 8.5300 | 8.7000 | 8.5000 | 8.5000 | -0.352% | 7,958 | -2.353% | |
| 2025-07-16 | 8.7300 | 8.7900 | 8.5100 | 8.5300 | -1.841% | 3,557 | -2.696% | |
| 2025-07-15 | 8.9299 | 8.9300 | 8.6200 | 8.6900 | -0.912% | 3,568 | -4.488% | |
| 2025-07-14 | 8.9900 | 9.0200 | 8.7700 | 8.7700 | -2.447% | 6,289 | -5.359% | |
| 2025-07-11 | 9.0500 | 9.1600 | 8.9900 | 8.9900 | -0.388% | 4,399 | -7.675% | |
| 2025-07-10 | 9.0900 | 9.1000 | 8.9900 | 9.0250 | -0.386% | 9,162 | -8.033% | |
| 2025-07-09 | 8.9900 | 9.1200 | 8.9900 | 9.0600 | +0.779% | 2,266 | -8.389% | |
| 2025-07-08 | 9.0400 | 9.1300 | 8.9900 | 8.9900 | -0.222% | 9,550 | -7.675% | |
| 2025-07-07 | 8.7700 | 9.0600 | 8.7700 | 9.0100 | +1.693% | 26,732 | -7.880% | |
| 2025-07-03 | 8.9900 | 9.1100 | 8.8000 | 8.8600 | 0.000% | 13,788 | -6.321% | |
| 2025-07-02 | 8.4300 | 8.8600 | 8.4300 | 8.8600 | +7.786% | 13,912 | -6.321% | |
| 2025-07-01 | 8.1580 | 8.2200 | 8.1166 | 8.2200 | 0.000% | 6,131 | +0.973% | |
| 2025-06-30 | 8.4900 | 8.4900 | 8.1350 | 8.2200 | +1.796% | 8,282 | +0.973% | |
| 2025-06-27 | 8.2400 | 8.2400 | 8.0750 | 8.0750 | -1.524% | 5,458 | +2.786% | |
| 2025-06-26 | 8.1250 | 8.2000 | 8.0900 | 8.2000 | +2.244% | 3,788 | +1.220% | |
| 2025-06-25 | 8.0900 | 8.1800 | 8.0001 | 8.0200 | -1.716% | 4,322 | +3.491% | |
| 2025-06-24 | 8.1300 | 8.3200 | 8.1300 | 8.1600 | -0.244% | 5,743 | +1.716% | |
| 2025-06-23 | 8.0200 | 8.2750 | 8.0200 | 8.1800 | +1.238% | 17,697 | +1.467% | Div $0.010 |
| 2025-06-20 | 8.0100 | 8.7000 | 8.0100 | 8.0800 | -0.247% | 46,751 | +2.723% | |
| 2025-06-18 | 7.6400 | 8.2800 | 7.6400 | 8.1000 | +5.195% | 40,217 | +2.469% | |
| 2025-06-17 | 7.5500 | 7.8050 | 7.5500 | 7.7000 | +0.522% | 4,798 | +7.792% | |
| 2025-06-16 | 7.4000 | 7.9100 | 7.4000 | 7.6600 | +3.374% | 22,061 | +8.355% | |
| 2025-06-13 | 7.9500 | 8.0300 | 7.4100 | 7.4100 | -7.721% | 21,924 | +12.011% | |
| 2025-06-12 | 8.5700 | 8.5700 | 8.0300 | 8.0300 | -5.418% | 7,819 | +3.362% | |
| 2025-06-11 | 8.9050 | 8.9050 | 8.4900 | 8.4900 | -4.068% | 10,614 | -2.238% | |
| 2025-06-10 | 8.8200 | 8.9500 | 8.8200 | 8.8500 | 0.000% | 27,066 | -6.215% | |
| 2025-06-09 | 8.9600 | 8.9600 | 8.8500 | 8.8500 | -0.225% | 11,661 | -6.215% | |
| 2025-06-06 | 8.7400 | 9.0100 | 8.6800 | 8.8700 | +2.781% | 9,721 | -6.426% | |
| 2025-06-05 | 8.6700 | 8.7600 | 8.6000 | 8.6300 | -0.461% | 13,751 | -3.824% | |
| 2025-06-04 | 8.6700 | 8.7000 | 8.6100 | 8.6700 | +0.115% | 13,048 | -4.268% | |
| 2025-06-03 | 8.5800 | 8.7202 | 8.5480 | 8.6600 | +0.464% | 10,732 | -4.157% | |
| 2025-06-02 | 8.8800 | 8.8800 | 8.5500 | 8.6200 | -2.599% | 22,827 | -3.712% | |
| 2025-05-30 | 8.9100 | 8.9100 | 8.7406 | 8.8500 | 0.000% | 19,454 | -6.215% | |
| 2025-05-29 | 9.0400 | 9.0600 | 8.8062 | 8.8500 | -2.210% | 19,312 | -6.215% | |
| 2025-05-28 | 9.0500 | 9.2000 | 9.0300 | 9.0500 | -0.549% | 19,538 | -8.287% | |
| 2025-05-27 | 9.4000 | 9.4000 | 9.0300 | 9.1000 | -2.674% | 64,959 | -8.791% | |
| 2025-05-23 | 9.0939 | 9.3500 | 9.0550 | 9.3500 | +0.322% | 9,956 | -11.230% | |
| 2025-05-22 | 9.2400 | 9.3400 | 9.2400 | 9.3200 | +1.858% | 16,704 | -10.944% | |
| 2025-05-21 | 8.8850 | 9.1500 | 8.8850 | 9.1500 | -0.435% | 13,677 | -9.290% | |
| 2025-05-20 | 9.2300 | 9.2650 | 8.8750 | 9.1900 | -0.325% | 21,984 | -9.684% | |
| 2025-05-19 | 9.3800 | 9.4500 | 9.2200 | 9.2200 | -2.537% | 33,696 | -9.978% | |
| 2025-05-16 | 9.3900 | 9.7200 | 9.3900 | 9.4600 | 0.000% | 12,530 | -12.262% | |
| 2025-05-15 | 9.5900 | 9.5900 | 9.3101 | 9.4600 | -1.663% | 15,684 | -12.262% | |
| 2025-05-14 | 9.5500 | 9.6350 | 9.3304 | 9.6200 | +1.745% | 25,828 | -13.721% | |
| 2025-05-13 | 9.6390 | 9.6390 | 9.4100 | 9.4550 | -0.264% | 13,542 | -12.216% | |
| 2025-05-12 | 9.8800 | 9.9000 | 9.4800 | 9.4800 | -1.353% | 13,848 | -12.447% | |
| 2025-05-09 | 9.7900 | 9.9600 | 9.3700 | 9.6100 | -1.638% | 15,723 | -13.632% | |
| 2025-05-08 | 9.1600 | 9.8700 | 9.1600 | 9.7700 | +5.394% | 11,607 | -15.046% | |
| 2025-05-07 | 9.1700 | 9.4600 | 9.0500 | 9.2700 | +0.108% | 31,476 | -10.464% | |
| 2025-05-06 | 9.5600 | 9.6400 | 9.1800 | 9.2600 | -3.138% | 14,848 | -10.367% | |
| 2025-05-05 | 9.3300 | 9.8900 | 9.3150 | 9.5600 | +2.796% | 33,974 | -13.180% | |
| 2025-05-02 | 9.7700 | 9.8900 | 9.2400 | 9.3000 | -4.908% | 22,616 | -10.753% | |
| 2025-05-01 | 9.3800 | 10.0000 | 8.9900 | 9.7800 | +4.043% | 83,315 | -15.133% | |
| 2025-04-30 | 10.0500 | 10.1850 | 9.4000 | 9.4000 | -9.003% | 83,092 | -11.702% | |
| 2025-04-29 | 10.3500 | 10.5300 | 10.2800 | 10.3300 | -0.193% | 29,421 | -19.652% | |
| 2025-04-28 | 10.2900 | 10.5500 | 10.2200 | 10.3500 | +0.097% | 20,158 | -19.807% | |
| 2025-04-25 | 10.0200 | 10.5000 | 10.0000 | 10.3400 | +2.073% | 16,041 | -19.729% | |
| 2025-04-24 | 10.0000 | 10.3300 | 9.9600 | 10.1300 | +1.809% | 10,777 | -18.065% | |
| 2025-04-23 | 9.9500 | 10.0000 | 9.7601 | 9.9500 | -0.400% | 9,093 | -16.583% | |
| 2025-04-22 | 9.5800 | 9.9900 | 9.1815 | 9.9900 | +5.269% | 12,093 | -16.917% | |
| 2025-04-21 | 9.5200 | 9.8100 | 9.2200 | 9.4900 | -3.557% | 32,158 | -12.540% | |
| 2025-04-17 | 9.7300 | 9.9200 | 9.4987 | 9.8400 | +1.443% | 11,922 | -15.650% | |
| 2025-04-16 | 9.2800 | 9.7450 | 9.2800 | 9.7000 | +6.828% | 21,722 | -14.433% | |
| 2025-04-15 | 8.2800 | 9.2100 | 8.1000 | 9.0800 | 0.000% | 14,950 | -8.590% |