FLIC
First of Long Island Corp/The
stockNASDAQ
InactiveMay 30, 2025
11.87USD+0.253%(+0.03)314,791
FLIC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 11.7300 | 12.2000 | 11.7300 | 11.8700 | +0.253% | 314,791 | 0.000% |
| 2025-05-29 | 11.8500 | 11.8500 | 11.6800 | 11.8400 | +0.254% | 30,660 | +0.253% |
| 2025-05-28 | 11.9700 | 12.0410 | 11.7900 | 11.8100 | -1.254% | 32,751 | +0.508% |
| 2025-05-27 | 11.9500 | 12.0100 | 11.8300 | 11.9600 | +1.442% | 39,137 | -0.753% |
| 2025-05-23 | 11.3900 | 11.8250 | 11.3900 | 11.7900 | +0.855% | 35,443 | +0.679% |
| 2025-05-22 | 11.7400 | 11.9900 | 11.6800 | 11.6900 | -1.267% | 32,658 | +1.540% |
| 2025-05-21 | 12.1100 | 12.2000 | 11.8250 | 11.8400 | -3.896% | 29,889 | +0.253% |
| 2025-05-20 | 12.4000 | 12.4300 | 12.3100 | 12.3200 | -0.404% | 29,980 | -3.653% |
| 2025-05-19 | 12.2500 | 12.3800 | 12.1800 | 12.3700 | -0.081% | 27,091 | -4.042% |
| 2025-05-16 | 12.6500 | 12.6500 | 12.3700 | 12.3800 | -2.366% | 52,080 | -4.120% |
| 2025-05-15 | 12.5700 | 12.7000 | 12.5600 | 12.6800 | +0.875% | 22,748 | -6.388% |
| 2025-05-14 | 12.6500 | 12.6900 | 12.5700 | 12.5700 | -1.257% | 34,575 | -5.569% |
| 2025-05-13 | 12.8200 | 12.8200 | 12.6100 | 12.7300 | +0.315% | 62,593 | -6.756% |
| 2025-05-12 | 12.8000 | 12.9800 | 12.6650 | 12.6900 | +2.836% | 87,322 | -6.462% |
| 2025-05-09 | 12.3600 | 12.4950 | 12.2700 | 12.3400 | -0.404% | 70,262 | -3.809% |
| 2025-05-08 | 12.1800 | 12.5300 | 12.1800 | 12.3900 | +2.907% | 49,542 | -4.197% |
| 2025-05-07 | 12.1200 | 12.1600 | 12.0000 | 12.0400 | +0.922% | 58,147 | -1.412% |
| 2025-05-06 | 11.9200 | 12.1500 | 11.9200 | 11.9300 | -1.323% | 67,116 | -0.503% |
| 2025-05-05 | 12.0200 | 12.3300 | 11.9918 | 12.0900 | -0.330% | 60,241 | -1.820% |
| 2025-05-02 | 11.8600 | 12.1800 | 11.7900 | 12.1300 | +4.120% | 215,281 | -2.143% |
| 2025-05-01 | 11.4000 | 11.7950 | 11.4000 | 11.6500 | +1.128% | 42,511 | +1.888% |
| 2025-04-30 | 11.5000 | 11.6600 | 11.3600 | 11.5200 | -1.031% | 60,387 | +3.038% |
| 2025-04-29 | 11.6300 | 11.8000 | 11.6200 | 11.6400 | -0.513% | 27,308 | +1.976% |
| 2025-04-28 | 11.5000 | 11.7200 | 11.4100 | 11.7000 | +2.094% | 45,864 | +1.453% |
| 2025-04-25 | 11.3800 | 11.5600 | 11.2200 | 11.4600 | -1.377% | 38,987 | +3.578% |
| 2025-04-24 | 11.4650 | 11.6500 | 11.3600 | 11.6200 | +1.930% | 73,453 | +2.151% |
| 2025-04-23 | 11.6400 | 11.8400 | 11.3300 | 11.4000 | +0.974% | 56,300 | +4.123% |
| 2025-04-22 | 11.0200 | 11.3500 | 10.8600 | 11.2900 | +3.864% | 45,799 | +5.137% |
| 2025-04-21 | 10.7500 | 10.9100 | 10.7500 | 10.8700 | -0.731% | 68,857 | +9.200% |
| 2025-04-17 | 10.8800 | 11.0700 | 10.8800 | 10.9500 | +0.736% | 68,306 | +8.402% |
| 2025-04-16 | 10.8600 | 10.9733 | 10.7500 | 10.8700 | -0.912% | 36,364 | +9.200% |
| 2025-04-15 | 10.7600 | 11.1350 | 10.7600 | 10.9700 | +1.857% | 63,363 | +8.204% |
| 2025-04-14 | 10.7400 | 10.8700 | 10.5500 | 10.7700 | +1.412% | 63,326 | +10.214% |
| 2025-04-11 | 10.5400 | 10.7699 | 10.4500 | 10.6200 | -0.748% | 77,463 | +11.770% |
| 2025-04-10 | 11.2600 | 11.2600 | 10.4900 | 10.7000 | -6.794% | 93,239 | +10.935% |
| 2025-04-09 | 10.5700 | 11.8500 | 10.5150 | 11.4800 | +6.296% | 131,355 | +3.397% |
| 2025-04-08 | 11.4300 | 11.5600 | 10.6700 | 10.8000 | -2.351% | 63,712 | +9.907% |
| 2025-04-07 | 11.1300 | 11.6700 | 10.6600 | 11.0600 | +0.545% | 121,738 | +7.324% |
| 2025-04-04 | 10.6400 | 11.2600 | 10.5900 | 11.0000 | -1.079% | 89,602 | +7.909% |
| 2025-04-03 | 11.7300 | 11.8150 | 11.1200 | 11.1200 | -9.520% | 66,034 | +6.745% |
| 2025-04-02 | 12.1500 | 12.3400 | 12.1500 | 12.2900 | -0.162% | 118,715 | -3.417% |
| 2025-04-01 | 12.6000 | 12.6000 | 12.2220 | 12.3100 | -0.324% | 81,235 | -3.574% |
| 2025-03-31 | 12.2200 | 12.3900 | 12.1000 | 12.3500 | +0.488% | 134,955 | -3.887% |
| 2025-03-28 | 12.5100 | 12.5100 | 12.2350 | 12.2900 | -1.759% | 39,984 | -3.417% |
| 2025-03-27 | 12.2500 | 12.5600 | 12.2500 | 12.5100 | +0.160% | 47,464 | -5.116% |
| 2025-03-26 | 12.3000 | 12.8800 | 12.3000 | 12.4900 | +3.566% | 85,948 | -4.964% |
| 2025-03-25 | 12.2600 | 12.2700 | 12.0550 | 12.0600 | -1.792% | 113,544 | -1.575% |
| 2025-03-24 | 11.9700 | 12.3400 | 11.9700 | 12.2800 | +1.740% | 57,033 | -3.339% |
| 2025-03-21 | 12.0600 | 12.2900 | 11.8800 | 12.0700 | -1.066% | 316,821 | -1.657% |
| 2025-03-20 | 12.2500 | 12.4800 | 12.1800 | 12.2000 | -1.533% | 33,742 | -2.705% |
| 2025-03-19 | 12.1200 | 12.4600 | 12.1200 | 12.3900 | +1.891% | 48,436 | -4.197% |
| 2025-03-18 | 12.0500 | 12.2000 | 11.9400 | 12.1600 | +0.496% | 53,052 | -2.385% |
| 2025-03-17 | 12.0000 | 12.1200 | 11.9400 | 12.1000 | +0.833% | 58,127 | -1.901% |
| 2025-03-14 | 11.9500 | 12.0750 | 11.9100 | 12.0000 | +1.868% | 44,734 | -1.083% |
| 2025-03-13 | 11.9000 | 11.9000 | 11.7100 | 11.7800 | 0.000% | 39,057 | +0.764% |
| 2025-03-12 | 11.7700 | 11.8800 | 11.5600 | 11.7800 | +1.464% | 74,645 | +0.764% |
| 2025-03-11 | 11.8600 | 11.9150 | 11.5900 | 11.6100 | -1.943% | 72,223 | +2.239% |
| 2025-03-10 | 12.0200 | 12.2200 | 11.7700 | 11.8400 | -4.052% | 141,347 | +0.253% |
| 2025-03-07 | 12.5700 | 12.8000 | 12.1100 | 12.3400 | +0.162% | 46,276 | -3.809% |
| 2025-03-06 | 12.3000 | 12.4050 | 12.1800 | 12.3200 | -1.124% | 46,779 | -3.653% |
| 2025-03-05 | 12.5400 | 12.5950 | 12.3000 | 12.4600 | -0.796% | 56,356 | -4.735% |
| 2025-03-04 | 12.8200 | 12.8900 | 12.4668 | 12.5600 | -3.161% | 75,940 | -5.494% |
| 2025-03-03 | 13.2550 | 13.2800 | 12.9175 | 12.9700 | -1.519% | 70,552 | -8.481% |
| 2025-02-28 | 12.9600 | 13.1700 | 12.9000 | 13.1700 | +1.935% | 56,007 | -9.871% |
| 2025-02-27 | 12.7800 | 12.9300 | 12.6900 | 12.9200 | +0.859% | 51,215 | -8.127% |
| 2025-02-26 | 13.3500 | 13.3600 | 12.7100 | 12.8100 | -1.157% | 54,278 | -7.338% |
| 2025-02-25 | 13.0900 | 13.2500 | 12.8200 | 12.9600 | +1.408% | 74,638 | -8.410% |
| 2025-02-24 | 13.0800 | 13.0800 | 12.7700 | 12.7800 | -1.389% | 63,269 | -7.121% |
| 2025-02-21 | 13.4400 | 13.5400 | 12.9400 | 12.9600 | -2.556% | 85,743 | -8.410% |
| 2025-02-20 | 13.5200 | 13.5200 | 13.1200 | 13.3000 | -2.062% | 95,012 | -10.752% |
| 2025-02-19 | 13.6900 | 13.7100 | 13.4500 | 13.5800 | -1.808% | 51,635 | -12.592% |
| 2025-02-18 | 13.6400 | 13.8600 | 13.5800 | 13.8300 | +1.393% | 74,200 | -14.172% |
| 2025-02-14 | 13.8000 | 14.0000 | 13.5700 | 13.6400 | -1.088% | 88,295 | -12.977% |
| 2025-02-13 | 13.6600 | 13.8199 | 13.6300 | 13.7900 | +0.952% | 99,116 | -13.923% |
| 2025-02-12 | 13.8700 | 13.9500 | 13.6500 | 13.6600 | -2.914% | 151,355 | -13.104% |
| 2025-02-11 | 13.0700 | 14.1900 | 13.0700 | 14.0700 | +2.179% | 123,714 | -15.636% |
| 2025-02-10 | 13.5000 | 13.9600 | 13.5000 | 13.7700 | -0.073% | 119,675 | -13.798% |
| 2025-02-07 | 13.7900 | 13.8800 | 13.5800 | 13.7800 | -0.073% | 97,390 | -13.861% |
| 2025-02-06 | 13.4100 | 13.8500 | 13.4100 | 13.7900 | +1.696% | 81,243 | -13.923% |
| 2025-02-05 | 13.0900 | 13.5600 | 13.0900 | 13.5600 | +0.893% | 110,340 | -12.463% |
| 2025-02-04 | 12.8600 | 13.4750 | 12.8200 | 13.4400 | +4.025% | 94,132 | -11.682% |
| 2025-02-03 | 12.6700 | 13.0800 | 12.3800 | 12.9200 | -0.615% | 81,897 | -8.127% |
| 2025-01-31 | 12.7700 | 13.2147 | 12.7700 | 13.0000 | +0.932% | 136,016 | -8.692% |
| 2025-01-30 | 12.3600 | 13.1500 | 12.3600 | 12.8800 | +4.630% | 125,292 | -7.842% |
| 2025-01-29 | 12.1100 | 12.4200 | 12.1100 | 12.3100 | +1.150% | 81,611 | -3.574% |
| 2025-01-28 | 12.2800 | 12.3400 | 12.1357 | 12.1700 | -0.896% | 52,383 | -2.465% |
| 2025-01-27 | 11.9500 | 12.3300 | 11.8500 | 12.2800 | +3.193% | 121,220 | -3.339% |
| 2025-01-24 | 11.9000 | 12.0900 | 11.8100 | 11.9000 | -0.084% | 91,557 | -0.252% |
| 2025-01-23 | 11.7400 | 11.9900 | 11.7400 | 11.9100 | +0.761% | 66,614 | -0.336% |
| 2025-01-22 | 11.8000 | 11.8700 | 11.7100 | 11.8200 | -0.672% | 87,828 | +0.423% |
| 2025-01-21 | 11.9100 | 12.0500 | 11.8000 | 11.9000 | +0.847% | 67,281 | -0.252% |
| 2025-01-17 | 11.7900 | 11.8600 | 11.6250 | 11.8000 | +0.769% | 79,974 | +0.593% |
| 2025-01-16 | 11.7900 | 11.8400 | 11.5300 | 11.7100 | -1.181% | 104,221 | +1.366% |
| 2025-01-15 | 11.8600 | 12.0900 | 11.6900 | 11.8500 | +2.865% | 97,313 | +0.169% |
| 2025-01-14 | 11.2200 | 11.5400 | 11.1500 | 11.5200 | +3.226% | 77,411 | +3.038% |
| 2025-01-13 | 10.9000 | 11.2000 | 10.8500 | 11.1600 | +1.087% | 96,341 | +6.362% |
| 2025-01-10 | 11.3200 | 11.3200 | 10.9200 | 11.0400 | -4.083% | 106,147 | +7.518% |
| 2025-01-08 | 11.4000 | 11.6000 | 11.3418 | 11.5100 | +0.087% | 65,212 | +3.128% |
| 2025-01-07 | 11.8600 | 11.9400 | 11.4100 | 11.5000 | -2.954% | 59,187 | +3.217% |
| 2025-01-06 | 11.9000 | 12.1700 | 11.8500 | 11.8500 | -0.587% | 87,066 | +0.169% |
| 2025-01-03 | 11.6300 | 11.9300 | 11.4000 | 11.9200 | +2.670% | 69,571 | -0.419% |
| 2025-01-02 | 11.7800 | 11.9000 | 11.5200 | 11.6100 | -0.599% | 87,166 | +2.239% |
| 2024-12-31 | 11.7200 | 11.7800 | 11.6100 | 11.6800 | -1.435% | 108,721 | +1.627% |
| 2024-12-30 | 11.8600 | 11.8950 | 11.6500 | 11.8500 | -0.168% | 83,601 | +0.169% |
| 2024-12-27 | 12.1500 | 12.1700 | 11.8400 | 11.8700 | -2.224% | 91,365 | 0.000% |
| 2024-12-26 | 12.0800 | 12.1900 | 12.0000 | 12.1400 | -0.164% | 36,906 | -2.224% |
| 2024-12-24 | 12.1550 | 12.1700 | 12.0150 | 12.1600 | +0.247% | 25,037 | -2.385% |
| 2024-12-23 | 12.3700 | 12.4150 | 12.0629 | 12.1300 | -2.177% | 76,184 | -2.143% |
| 2024-12-20 | 12.1100 | 12.5300 | 12.1100 | 12.4000 | +1.473% | 348,935 | -4.274% |
| 2024-12-19 | 12.6800 | 12.7600 | 12.1900 | 12.2200 | -2.083% | 125,215 | -2.864% |
| 2024-12-18 | 13.5500 | 13.5700 | 12.3900 | 12.4800 | -6.866% | 106,632 | -4.888% |
| 2024-12-17 | 13.7600 | 13.9100 | 13.3400 | 13.4000 | -2.899% | 77,879 | -11.418% |
| 2024-12-16 | 13.6900 | 13.8700 | 13.5800 | 13.8000 | +0.730% | 65,169 | -13.986% |
| 2024-12-13 | 13.7000 | 13.7000 | 13.4750 | 13.7000 | -0.073% | 77,362 | -13.358% |
| 2024-12-12 | 14.0700 | 14.0700 | 13.7000 | 13.7100 | -2.071% | 69,852 | -13.421% |
| 2024-12-11 | 14.0100 | 14.1800 | 13.8700 | 14.0000 | +1.083% | 155,410 | -15.214% |
| 2024-12-10 | 13.9600 | 14.1200 | 13.7300 | 13.8500 | -0.288% | 84,516 | -14.296% |
| 2024-12-09 | 14.2100 | 14.3400 | 13.8800 | 13.8900 | -2.252% | 72,192 | -14.543% |
| 2024-12-06 | 14.3500 | 14.3500 | 14.1000 | 14.2100 | -0.211% | 42,197 | -16.467% |
| 2024-12-05 | 14.6400 | 14.7600 | 14.2200 | 14.2400 | -1.793% | 67,360 | -16.643% |
| 2024-12-04 | 14.1800 | 14.5199 | 14.0800 | 14.5000 | +2.401% | 100,965 | -18.138% |
| 2024-12-03 | 14.3600 | 14.3800 | 14.1000 | 14.1600 | -1.255% | 45,315 | -16.172% |
| 2024-12-02 | 14.5400 | 14.5400 | 14.1400 | 14.3400 | -0.898% | 52,153 | -17.225% |
| 2024-11-29 | 14.7800 | 14.7800 | 14.4100 | 14.4700 | -1.161% | 33,651 | -17.968% |
| 2024-11-27 | 14.7500 | 14.9400 | 14.6100 | 14.6400 | -0.543% | 74,866 | -18.921% |
| 2024-11-26 | 14.8900 | 14.8950 | 14.6450 | 14.7200 | -1.604% | 111,968 | -19.361% |
| 2024-11-25 | 14.5500 | 15.0300 | 14.5500 | 14.9600 | +3.745% | 153,224 | -20.655% |
| 2024-11-22 | 14.0900 | 14.4300 | 13.9100 | 14.4200 | +2.780% | 74,057 | -17.684% |
| 2024-11-21 | 13.6600 | 14.0600 | 13.6100 | 14.0300 | +3.390% | 87,857 | -15.396% |
| 2024-11-20 | 13.8900 | 13.9100 | 13.4700 | 13.5700 | -2.233% | 95,307 | -12.528% |
| 2024-11-19 | 13.7400 | 13.9064 | 13.7100 | 13.8800 | -0.644% | 44,273 | -14.481% |
| 2024-11-18 | 13.8600 | 14.0800 | 13.8600 | 13.9700 | +0.359% | 71,065 | -15.032% |
| 2024-11-15 | 14.1000 | 14.2200 | 13.7500 | 13.9200 | -0.713% | 85,449 | -14.727% |
| 2024-11-14 | 14.1500 | 14.2200 | 13.8750 | 14.0200 | -0.426% | 61,961 | -15.335% |
| 2024-11-13 | 14.3900 | 14.5500 | 14.0700 | 14.0800 | -0.985% | 85,013 | -15.696% |
| 2024-11-12 | 14.2400 | 14.4350 | 14.1650 | 14.2200 | -0.698% | 104,361 | -16.526% |
| 2024-11-11 | 13.9000 | 14.4000 | 13.9000 | 14.3200 | +4.145% | 138,983 | -17.109% |
| 2024-11-08 | 13.8500 | 13.9200 | 13.6800 | 13.7500 | -0.507% | 87,169 | -13.673% |
| 2024-11-07 | 14.5300 | 14.5300 | 13.7600 | 13.8200 | -5.148% | 97,860 | -14.110% |
| 2024-11-06 | 13.6300 | 14.6700 | 13.6300 | 14.5700 | +12.858% | 337,431 | -18.531% |
| 2024-11-05 | 12.6200 | 12.9100 | 12.5800 | 12.9100 | +2.542% | 96,107 | -8.056% |
| 2024-11-04 | 12.5200 | 12.6610 | 12.3300 | 12.5900 | +0.559% | 54,132 | -5.719% |
| 2024-11-01 | 12.6400 | 12.7500 | 12.4800 | 12.5200 | -0.437% | 60,906 | -5.192% |
| 2024-10-31 | 12.7500 | 12.8100 | 12.5600 | 12.5750 | -1.140% | 54,722 | -5.606% |
| 2024-10-30 | 12.6900 | 13.0300 | 12.5800 | 12.7200 | +0.236% | 65,352 | -6.682% |
| 2024-10-29 | 12.7000 | 12.8500 | 12.6300 | 12.6900 | -0.859% | 46,284 | -6.462% |
| 2024-10-28 | 12.5200 | 12.8500 | 12.4900 | 12.8000 | +3.309% | 60,812 | -7.266% |
| 2024-10-25 | 12.6200 | 12.7200 | 12.3200 | 12.3900 | -2.441% | 61,944 | -4.197% |
| 2024-10-24 | 13.1400 | 13.1400 | 12.4200 | 12.7000 | -2.757% | 123,898 | -6.535% |
| 2024-10-23 | 13.1300 | 13.2200 | 12.9400 | 13.0600 | -0.609% | 52,694 | -9.112% |
| 2024-10-22 | 13.0300 | 13.2500 | 12.8434 | 13.1400 | +1.077% | 94,651 | -9.665% |
| 2024-10-21 | 13.4200 | 13.5540 | 12.9700 | 13.0000 | -3.130% | 90,970 | -8.692% |
| 2024-10-18 | 13.8500 | 13.8500 | 13.4150 | 13.4200 | -2.187% | 114,161 | -11.550% |
| 2024-10-17 | 13.6000 | 13.7400 | 13.5100 | 13.7200 | +0.587% | 142,886 | -13.484% |
| 2024-10-16 | 13.7900 | 13.9100 | 13.5100 | 13.6400 | +0.147% | 126,566 | -12.977% |
| 2024-10-15 | 13.3500 | 13.8400 | 13.3300 | 13.6200 | +2.329% | 146,397 | -12.849% |
| 2024-10-14 | 13.1800 | 13.3500 | 13.0500 | 13.3100 | +0.910% | 95,067 | -10.819% |
| 2024-10-11 | 12.8600 | 13.3300 | 12.8600 | 13.1900 | +1.150% | 150,618 | -10.008% |
| 2024-10-10 | 12.8200 | 13.1400 | 12.7200 | 13.0400 | +0.773% | 169,256 | -8.972% |
| 2024-10-09 | 12.9500 | 13.1300 | 12.9100 | 12.9400 | -0.077% | 119,140 | -8.269% |
| 2024-10-08 | 12.9700 | 13.0899 | 12.8300 | 12.9500 | -0.077% | 222,248 | -8.340% |
| 2024-10-07 | 12.9300 | 13.0600 | 12.8600 | 12.9600 | +0.387% | 52,324 | -8.410% |
| 2024-10-04 | 12.9000 | 13.0900 | 12.8700 | 12.9100 | +1.334% | 87,217 | -8.056% |
| 2024-10-03 | 12.6400 | 12.8600 | 12.5600 | 12.7400 | +0.157% | 65,049 | -6.829% |
| 2024-10-02 | 12.7000 | 12.9100 | 12.6300 | 12.7200 | +0.315% | 98,960 | -6.682% |
| 2024-10-01 | 12.8100 | 12.8100 | 12.5000 | 12.6800 | -1.476% | 111,167 | -6.388% |
| 2024-09-30 | 12.5800 | 12.9550 | 12.5800 | 12.8700 | +2.062% | 68,019 | -7.770% |
| 2024-09-27 | 12.6000 | 12.6900 | 12.4650 | 12.6100 | +0.638% | 109,282 | -5.868% |
| 2024-09-26 | 12.7400 | 12.7600 | 12.5100 | 12.5300 | -0.634% | 81,673 | -5.267% |
| 2024-09-25 | 12.8000 | 12.8000 | 12.5800 | 12.6100 | -1.561% | 63,025 | -5.868% |
| 2024-09-24 | 12.9900 | 13.0412 | 12.8100 | 12.8100 | -1.310% | 58,701 | -7.338% |
| 2024-09-23 | 13.2000 | 13.2600 | 12.9650 | 12.9800 | -1.443% | 76,584 | -8.552% |
| 2024-09-20 | 13.4100 | 13.4900 | 13.1100 | 13.1700 | -2.517% | 224,913 | -9.871% |
| 2024-09-19 | 13.3900 | 13.6300 | 13.1600 | 13.5100 | +2.973% | 130,940 | -12.139% |
| 2024-09-18 | 12.8900 | 13.6400 | 12.6800 | 13.1200 | +1.705% | 181,752 | -9.527% |
| 2024-09-17 | 12.8700 | 13.2700 | 12.8000 | 12.9000 | +0.939% | 177,337 | -7.984% |
| 2024-09-16 | 12.7200 | 12.9400 | 12.5600 | 12.7800 | +0.709% | 148,110 | -7.121% |
| 2024-09-13 | 12.5500 | 12.7800 | 12.5500 | 12.6900 | +1.196% | 216,214 | -6.462% |
| 2024-09-12 | 12.4500 | 12.6400 | 12.4300 | 12.5400 | +0.320% | 162,362 | -5.343% |
| 2024-09-11 | 12.3400 | 12.6100 | 12.1300 | 12.5000 | 0.000% | 285,442 | -5.040% |
| 2024-09-10 | 12.5400 | 12.5900 | 12.2750 | 12.5000 | +0.402% | 192,389 | -5.040% |
| 2024-09-09 | 12.7300 | 12.8000 | 12.3300 | 12.4500 | -2.276% | 183,464 | -4.659% |
| 2024-09-06 | 12.8000 | 12.9000 | 12.6200 | 12.7400 | -0.856% | 229,775 | -6.829% |
| 2024-09-05 | 12.6100 | 12.9050 | 12.5100 | 12.8500 | +2.800% | 632,336 | -7.626% |
| 2024-09-04 | 12.6600 | 12.7500 | 12.4700 | 12.5000 | -1.342% | 66,345 | -5.040% |
| 2024-09-03 | 12.6200 | 12.7599 | 12.5900 | 12.6700 | -0.783% | 66,933 | -6.314% |
| 2024-08-30 | 12.6700 | 12.7700 | 12.5702 | 12.7700 | +0.789% | 45,118 | -7.048% |
| 2024-08-29 | 12.7500 | 12.8100 | 12.4950 | 12.6700 | +0.158% | 72,726 | -6.314% |
| 2024-08-28 | 12.5900 | 12.7300 | 12.5300 | 12.6500 | +0.079% | 52,933 | -6.166% |
| 2024-08-27 | 12.7300 | 12.7300 | 12.5600 | 12.6400 | -1.173% | 42,026 | -6.092% |
| 2024-08-26 | 12.9200 | 12.9400 | 12.7500 | 12.7900 | -0.312% | 61,653 | -7.193% |
| 2024-08-23 | 12.3000 | 13.1700 | 12.3000 | 12.8300 | +4.649% | 96,126 | -7.482% |
| 2024-08-22 | 12.2900 | 12.3249 | 12.1950 | 12.2600 | -0.325% | 33,918 | -3.181% |
| 2024-08-21 | 12.3100 | 12.3100 | 12.1500 | 12.3000 | +0.985% | 72,873 | -3.496% |
| 2024-08-20 | 12.3200 | 12.3500 | 12.1200 | 12.1800 | -1.536% | 47,803 | -2.545% |
| 2024-08-19 | 12.4000 | 12.4100 | 12.3000 | 12.3700 | -0.242% | 52,503 | -4.042% |
| 2024-08-16 | 12.2000 | 12.4900 | 12.1800 | 12.4000 | +1.806% | 80,365 | -4.274% |
| 2024-08-15 | 12.0400 | 12.2850 | 12.0000 | 12.1800 | +3.308% | 63,126 | -2.545% |
| 2024-08-14 | 12.0200 | 12.0200 | 11.6700 | 11.7900 | -1.174% | 60,162 | +0.679% |
| 2024-08-13 | 11.7800 | 11.9400 | 11.6400 | 11.9300 | +2.228% | 49,711 | -0.503% |
| 2024-08-12 | 12.0100 | 12.0100 | 11.4600 | 11.6700 | -2.261% | 106,998 | +1.714% |
| 2024-08-09 | 11.8900 | 11.9700 | 11.6300 | 11.9400 | +0.421% | 89,681 | -0.586% |
| 2024-08-08 | 11.7500 | 11.8900 | 11.6000 | 11.8900 | +2.944% | 79,591 | -0.168% |
| 2024-08-07 | 11.8200 | 11.8200 | 11.5100 | 11.5500 | -1.028% | 63,013 | +2.771% |
| 2024-08-06 | 11.7200 | 11.8400 | 11.5600 | 11.6700 | -0.512% | 86,584 | +1.714% |
| 2024-08-05 | 11.8200 | 11.8600 | 11.3501 | 11.7300 | -4.557% | 97,498 | +1.194% |
| 2024-08-02 | 12.1800 | 12.3800 | 12.0700 | 12.2900 | -1.994% | 124,200 | -3.417% |
| 2024-08-01 | 13.0500 | 13.1550 | 12.4300 | 12.5400 | -4.421% | 137,432 | -5.343% |
| 2024-07-31 | 13.3600 | 13.6000 | 13.1100 | 13.1200 | -1.575% | 96,560 | -9.527% |
| 2024-07-30 | 13.1700 | 13.4000 | 13.0650 | 13.3300 | +1.215% | 74,078 | -10.953% |
| 2024-07-29 | 13.3700 | 13.5700 | 13.1300 | 13.1700 | -1.274% | 98,443 | -9.871% |
| 2024-07-26 | 12.7500 | 13.4101 | 12.4309 | 13.3400 | +5.205% | 153,194 | -11.019% |
| 2024-07-25 | 12.3800 | 12.7900 | 12.1950 | 12.6800 | +2.839% | 130,758 | -6.388% |
| 2024-07-24 | 12.4600 | 12.6600 | 12.3000 | 12.3300 | -1.596% | 117,646 | -3.731% |
| 2024-07-23 | 12.1300 | 12.5976 | 12.0250 | 12.5300 | +2.537% | 116,818 | -5.267% |
| 2024-07-22 | 11.9300 | 12.3200 | 11.8400 | 12.2200 | +2.003% | 118,311 | -2.864% |
| 2024-07-19 | 12.0300 | 12.1800 | 11.8900 | 11.9800 | -0.416% | 115,724 | -0.918% |
| 2024-07-18 | 11.9900 | 12.3200 | 11.8400 | 12.0300 | -0.988% | 113,536 | -1.330% |
| 2024-07-17 | 11.7300 | 12.1800 | 11.7300 | 12.1500 | +2.359% | 184,531 | -2.305% |
| 2024-07-16 | 11.4800 | 11.8900 | 11.4800 | 11.8700 | +4.859% | 167,919 | 0.000% |
| 2024-07-15 | 11.1000 | 11.4900 | 11.1000 | 11.3200 | +3.191% | 147,803 | +4.859% |
| 2024-07-12 | 11.0000 | 11.2500 | 10.8900 | 10.9700 | +0.366% | 151,990 | +8.204% |
| 2024-07-11 | 10.4700 | 11.0400 | 10.4600 | 10.9300 | +6.530% | 232,677 | +8.600% |
| 2024-07-10 | 10.0400 | 10.3300 | 10.0201 | 10.2600 | -0.965% | 174,723 | +15.692% |
| 2024-07-09 | 10.1600 | 10.3600 | 10.1000 | 10.3600 | +1.569% | 112,012 | +14.575% |
| 2024-07-08 | 10.0300 | 10.3000 | 10.0300 | 10.2000 | +2.823% | 142,178 | +16.373% |
| 2024-07-05 | 10.0200 | 10.1800 | 9.9000 | 9.9200 | -1.490% | 162,484 | +19.657% |
| 2024-07-03 | 10.3700 | 10.3700 | 10.0600 | 10.0700 | -2.893% | 55,207 | +17.875% |
| 2024-07-02 | 10.2700 | 10.3900 | 10.2400 | 10.3700 | +1.270% | 84,017 | +14.465% |
| 2024-07-01 | 10.0600 | 10.2500 | 9.9500 | 10.2400 | +2.196% | 182,496 | +15.918% |
| 2024-06-28 | 9.8900 | 10.1400 | 9.8200 | 10.0200 | +2.349% | 1,504,571 | +18.463% |
| 2024-06-27 | 9.7200 | 9.8500 | 9.5700 | 9.7900 | +0.205% | 176,347 | +21.246% |
| 2024-06-26 | 9.5900 | 9.7900 | 9.5500 | 9.7700 | +1.877% | 182,229 | +21.494% |
| 2024-06-25 | 9.7800 | 9.7800 | 9.5700 | 9.5900 | -2.043% | 76,426 | +23.775% |
| 2024-06-24 | 9.7500 | 9.9100 | 9.5100 | 9.7900 | +0.720% | 153,699 | +21.246% |
| 2024-06-21 | 9.6700 | 9.8300 | 9.5100 | 9.7200 | +0.830% | 181,512 | +22.119% |
| 2024-06-20 | 9.5500 | 9.7000 | 9.5500 | 9.6400 | +0.104% | 46,739 | +23.133% |
| 2024-06-18 | 9.6400 | 9.8200 | 9.6100 | 9.6300 | -0.311% | 79,757 | +23.261% |
| 2024-06-17 | 9.4500 | 9.6600 | 9.3801 | 9.6600 | +2.222% | 82,938 | +22.878% |
| 2024-06-14 | 9.4300 | 9.4800 | 9.3000 | 9.4500 | -1.151% | 89,374 | +25.608% |
| 2024-06-13 | 9.7100 | 9.7550 | 9.4100 | 9.5600 | -1.240% | 85,259 | +24.163% |
| 2024-06-12 | 9.7500 | 9.9700 | 9.6100 | 9.6800 | +1.468% | 116,292 | +22.624% |
| 2024-06-11 | 9.6000 | 9.6600 | 9.5100 | 9.5400 | -1.242% | 76,698 | +24.423% |
| 2024-06-10 | 9.7600 | 9.8050 | 9.5800 | 9.6600 | -1.227% | 85,431 | +22.878% |
| 2024-06-07 | 9.7100 | 9.8300 | 9.6700 | 9.7800 | -0.102% | 79,464 | +21.370% |
| 2024-06-06 | 9.6700 | 9.8100 | 9.6200 | 9.7900 | +0.617% | 109,905 | +21.246% |
| 2024-06-05 | 9.6600 | 9.7500 | 9.5800 | 9.7300 | +1.672% | 65,126 | +21.994% |
| 2024-06-04 | 9.7700 | 9.9700 | 9.5700 | 9.5700 | -2.941% | 114,760 | +24.033% |
| 2024-06-03 | 10.1500 | 10.1500 | 9.8400 | 9.8600 | -1.400% | 115,113 | +20.385% |
| 2024-05-31 | 9.8800 | 10.0440 | 9.8750 | 10.0000 | +1.833% | 78,858 | +18.700% |
| 2024-05-30 | 9.7700 | 9.8500 | 9.6800 | 9.8200 | +2.185% | 61,408 | +20.876% |
| 2024-05-29 | 9.6700 | 9.7499 | 9.5500 | 9.6100 | -2.929% | 93,275 | +23.517% |
| 2024-05-28 | 10.1700 | 10.2650 | 9.8900 | 9.9000 | -2.367% | 55,139 | +19.899% |
| 2024-05-24 | 10.1500 | 10.2199 | 10.0401 | 10.1400 | +0.996% | 54,323 | +17.061% |
| 2024-05-23 | 10.4900 | 10.4900 | 9.9650 | 10.0400 | -4.198% | 107,421 | +18.227% |
| 2024-05-22 | 10.6000 | 10.6450 | 10.3506 | 10.4800 | -0.945% | 50,379 | +13.263% |
| 2024-05-21 | 10.4800 | 10.6247 | 10.4800 | 10.5800 | +0.666% | 39,526 | +12.193% |
| 2024-05-20 | 10.7300 | 10.7600 | 10.5000 | 10.5100 | -1.867% | 77,401 | +12.940% |
| 2024-05-17 | 10.6600 | 10.7700 | 10.6000 | 10.7100 | +0.753% | 92,667 | +10.831% |
| 2024-05-16 | 10.5200 | 10.6600 | 10.4900 | 10.6300 | +0.663% | 78,009 | +11.665% |
| 2024-05-15 | 10.6100 | 10.6681 | 10.4800 | 10.5600 | +1.053% | 70,564 | +12.405% |
| 2024-05-14 | 10.5300 | 10.6800 | 10.3750 | 10.4500 | -0.286% | 85,393 | +13.589% |
| 2024-05-13 | 10.5800 | 10.6000 | 10.4800 | 10.4800 | 0.000% | 53,957 | +13.263% |
| 2024-05-10 | 10.7000 | 10.7300 | 10.4700 | 10.4800 | -1.781% | 64,828 | +13.263% |
| 2024-05-09 | 10.4800 | 10.6700 | 10.4700 | 10.6700 | +1.619% | 79,901 | +11.246% |
| 2024-05-08 | 10.2500 | 10.5200 | 10.0800 | 10.5000 | +3.245% | 92,813 | +13.048% |
| 2024-05-07 | 10.2800 | 10.3600 | 10.1600 | 10.1700 | -0.489% | 69,556 | +16.716% |
| 2024-05-06 | 10.2500 | 10.3350 | 10.2000 | 10.2200 | +0.591% | 63,901 | +16.145% |
| 2024-05-03 | 10.2300 | 10.2400 | 10.1000 | 10.1600 | +0.994% | 51,101 | +16.831% |
| 2024-05-02 | 10.0000 | 10.1500 | 9.9307 | 10.0600 | +1.719% | 87,696 | +17.992% |
| 2024-05-01 | 9.5200 | 10.1500 | 9.5200 | 9.8900 | +4.435% | 131,185 | +20.020% |
| 2024-04-30 | 9.4800 | 9.5800 | 9.3500 | 9.4700 | -0.838% | 143,318 | +25.343% |
| 2024-04-29 | 10.2500 | 10.2500 | 9.5500 | 9.5500 | -9.048% | 210,896 | +24.293% |
| 2024-04-26 | 10.3700 | 10.5300 | 10.1900 | 10.5000 | +0.191% | 122,832 | +13.048% |
| 2024-04-25 | 10.5500 | 10.6550 | 10.4000 | 10.4800 | -1.781% | 95,482 | +13.263% |
| 2024-04-24 | 10.6700 | 10.7700 | 10.6100 | 10.6700 | -0.929% | 93,812 | +11.246% |
| 2024-04-23 | 10.4700 | 10.8900 | 10.4700 | 10.7700 | +1.892% | 110,724 | +10.214% |
| 2024-04-22 | 10.4700 | 10.6925 | 10.4000 | 10.5700 | +1.245% | 108,536 | +12.299% |
| 2024-04-19 | 10.1600 | 10.4490 | 10.1400 | 10.4400 | +2.655% | 114,997 | +13.697% |
| 2024-04-18 | 10.0700 | 10.2600 | 10.0003 | 10.1700 | +0.593% | 89,309 | +16.716% |
| 2024-04-17 | 10.1600 | 10.2500 | 10.0900 | 10.1100 | +0.597% | 85,086 | +17.409% |
| 2024-04-16 | 10.1400 | 10.1600 | 9.9000 | 10.0500 | -1.083% | 136,590 | +18.109% |
| 2024-04-15 | 10.2500 | 10.3500 | 10.0900 | 10.1600 | -0.098% | 119,346 | +16.831% |
| 2024-04-12 | 10.0500 | 10.1800 | 10.0500 | 10.1700 | +0.098% | 79,654 | +16.716% |
| 2024-04-11 | 10.1900 | 10.2100 | 10.0100 | 10.1600 | +0.197% | 86,452 | +16.831% |
| 2024-04-10 | 10.6100 | 10.6100 | 10.0317 | 10.1400 | -6.801% | 157,581 | +17.061% |
| 2024-04-09 | 10.8000 | 10.9000 | 10.7950 | 10.8800 | +1.115% | 100,326 | +9.099% |
| 2024-04-08 | 10.6300 | 10.8400 | 10.6200 | 10.7600 | +1.798% | 107,817 | +10.316% |
| 2024-04-05 | 10.5600 | 10.7500 | 10.5500 | 10.5700 | -0.844% | 118,591 | +12.299% |
| 2024-04-04 | 10.6800 | 10.8300 | 10.6100 | 10.6600 | +0.756% | 106,891 | +11.351% |
| 2024-04-03 | 10.5600 | 10.6400 | 10.5200 | 10.5800 | -0.377% | 90,407 | +12.193% |
| 2024-04-02 | 10.6700 | 10.7700 | 10.5500 | 10.6200 | -1.209% | 90,838 | +11.770% |
| 2024-04-01 | 11.0800 | 11.0800 | 10.7200 | 10.7500 | -3.066% | 72,690 | +10.419% |
| 2024-03-28 | 10.9500 | 11.1100 | 10.8800 | 11.0900 | +1.464% | 147,759 | +7.033% |
| 2024-03-27 | 10.4600 | 10.9300 | 10.4600 | 10.9300 | +4.593% | 105,858 | +8.600% |
| 2024-03-26 | 10.6900 | 10.7600 | 10.4400 | 10.4500 | -2.154% | 119,523 | +13.589% |
| 2024-03-25 | 10.8900 | 10.9150 | 10.6200 | 10.6800 | -0.836% | 93,568 | +11.142% |
| 2024-03-22 | 11.0000 | 11.0000 | 10.7100 | 10.7700 | -1.913% | 130,585 | +10.214% |
| 2024-03-21 | 10.8800 | 11.0600 | 10.8400 | 10.9800 | +1.292% | 178,955 | +8.106% |
| 2024-03-20 | 10.5000 | 10.9800 | 10.4475 | 10.8400 | +2.749% | 139,490 | +9.502% |
| 2024-03-19 | 10.5900 | 10.7900 | 10.5300 | 10.5500 | -0.753% | 91,408 | +12.512% |
| 2024-03-18 | 10.8200 | 10.9800 | 10.5800 | 10.6300 | -1.391% | 109,489 | +11.665% |
| 2024-03-15 | 10.5200 | 10.8500 | 10.5200 | 10.7800 | +2.180% | 332,623 | +10.111% |
| 2024-03-14 | 11.1000 | 11.1000 | 10.5150 | 10.5500 | -3.741% | 101,723 | +12.512% |
| 2024-03-13 | 10.9700 | 11.2300 | 10.9200 | 10.9600 | -0.635% | 126,273 | +8.303% |
| 2024-03-12 | 11.1700 | 11.2500 | 10.9800 | 11.0300 | -3.330% | 121,940 | +7.616% |
| 2024-03-11 | 11.0500 | 11.4200 | 11.0500 | 11.4100 | +3.916% | 218,673 | +4.032% |
| 2024-03-08 | 11.1100 | 11.1500 | 10.9000 | 10.9800 | +0.274% | 319,523 | +8.106% |
| 2024-03-07 | 11.1200 | 11.2400 | 10.9100 | 10.9500 | -0.725% | 200,589 | +8.402% |
| 2024-03-06 | 11.0600 | 11.0600 | 10.6331 | 11.0300 | -0.181% | 352,716 | +7.616% |
| 2024-03-05 | 10.7000 | 11.1700 | 10.6700 | 11.0500 | +2.982% | 194,525 | +7.421% |
| 2024-03-04 | 10.8700 | 11.0000 | 10.6800 | 10.7300 | -1.288% | 247,283 | +10.624% |
| 2024-03-01 | 11.0800 | 11.0900 | 10.8500 | 10.8700 | -2.424% | 134,151 | +9.200% |
| 2024-02-29 | 11.2200 | 11.2810 | 11.0700 | 11.1400 | +0.723% | 116,635 | +6.553% |
| 2024-02-28 | 10.9900 | 11.1500 | 10.9750 | 11.0600 | -0.090% | 82,890 | +7.324% |
| 2024-02-27 | 11.1200 | 11.3000 | 11.0500 | 11.0700 | +0.272% | 160,618 | +7.227% |
| 2024-02-26 | 11.0700 | 11.2200 | 10.9900 | 11.0400 | -0.987% | 119,902 | +7.518% |
| 2024-02-23 | 10.9500 | 11.2000 | 10.8400 | 11.1500 | +1.826% | 146,441 | +6.457% |
| 2024-02-22 | 11.1300 | 11.1550 | 10.8600 | 10.9500 | -1.970% | 137,849 | +8.402% |
| 2024-02-21 | 11.2100 | 11.2750 | 11.1100 | 11.1700 | -0.887% | 102,385 | +6.267% |
| 2024-02-20 | 11.2800 | 11.4200 | 11.2050 | 11.2700 | -0.923% | 116,185 | +5.324% |
| 2024-02-16 | 11.4300 | 11.5000 | 11.2700 | 11.3750 | -1.430% | 131,501 | +4.352% |
| 2024-02-15 | 11.0600 | 11.6400 | 11.0500 | 11.5400 | +4.624% | 259,608 | +2.860% |
| 2024-02-14 | 11.1200 | 11.5300 | 10.9100 | 11.0300 | +0.547% | 231,326 | +7.616% |
| 2024-02-13 | 11.2700 | 11.2700 | 10.8900 | 10.9700 | -4.857% | 213,390 | +8.204% |
| 2024-02-12 | 11.2800 | 11.6100 | 11.2500 | 11.5300 | +1.855% | 168,910 | +2.949% |
| 2024-02-09 | 11.2700 | 11.7000 | 10.9700 | 11.3200 | +1.525% | 194,781 | +4.859% |
| 2024-02-08 | 11.2400 | 11.3500 | 11.1300 | 11.1500 | -1.152% | 108,060 | +6.457% |
| 2024-02-07 | 11.4500 | 11.4800 | 11.0450 | 11.2800 | -1.485% | 160,858 | +5.230% |
| 2024-02-06 | 11.8100 | 11.8500 | 11.3700 | 11.4500 | -2.884% | 151,062 | +3.668% |
| 2024-02-05 | 12.0000 | 12.0000 | 11.7800 | 11.7900 | -2.642% | 130,497 | +0.679% |
| 2024-02-02 | 12.0100 | 12.4200 | 12.0100 | 12.1100 | -1.143% | 253,374 | -1.982% |
| 2024-02-01 | 12.0500 | 12.3500 | 11.6800 | 12.2500 | +1.913% | 285,887 | -3.102% |
| 2024-01-31 | 12.2600 | 12.4100 | 11.9100 | 12.0200 | -3.531% | 290,540 | -1.248% |
| 2024-01-30 | 12.6200 | 12.6300 | 12.4500 | 12.4600 | -1.502% | 143,228 | -4.735% |
| 2024-01-29 | 12.8900 | 12.9350 | 12.4400 | 12.6500 | -2.090% | 206,250 | -6.166% |
| 2024-01-26 | 13.1700 | 13.1700 | 12.9100 | 12.9200 | +0.623% | 90,204 | -8.127% |
| 2024-01-25 | 13.0000 | 13.0000 | 12.6200 | 12.8400 | +0.312% | 91,289 | -7.555% |
| 2024-01-24 | 12.9900 | 13.0600 | 12.7900 | 12.8000 | -0.312% | 90,376 | -7.266% |
| 2024-01-23 | 13.0200 | 13.0500 | 12.7300 | 12.8400 | -0.696% | 99,512 | -7.555% |
| 2024-01-22 | 12.5900 | 12.9400 | 12.5642 | 12.9300 | +4.023% | 170,847 | -8.198% |
| 2024-01-19 | 12.3400 | 12.4450 | 12.1700 | 12.4300 | +1.304% | 122,109 | -4.505% |
| 2024-01-18 | 12.4300 | 12.4400 | 12.2100 | 12.2700 | -0.808% | 189,573 | -3.260% |
| 2024-01-17 | 12.2400 | 12.4600 | 12.2400 | 12.3700 | 0.000% | 117,574 | -4.042% |
| 2024-01-16 | 12.4600 | 12.5300 | 12.3100 | 12.3700 | -1.277% | 323,036 | -4.042% |
| 2024-01-12 | 12.7200 | 12.7900 | 12.4900 | 12.5300 | -0.949% | 157,350 | -5.267% |
| 2024-01-11 | 12.7600 | 12.8250 | 12.5600 | 12.6500 | -1.172% | 264,055 | -6.166% |
| 2024-01-10 | 12.7000 | 12.8600 | 12.6011 | 12.8000 | +0.471% | 161,032 | -7.266% |
| 2024-01-09 | 12.9000 | 12.9300 | 12.6500 | 12.7400 | -2.000% | 275,070 | -6.829% |
| 2024-01-08 | 12.8900 | 13.0500 | 12.8097 | 13.0000 | +0.425% | 139,166 | -8.692% |
| 2024-01-05 | 12.8700 | 13.1800 | 12.8200 | 12.9450 | -0.116% | 326,859 | -8.304% |
| 2024-01-04 | 12.8600 | 13.0400 | 12.7900 | 12.9600 | +0.856% | 241,994 | -8.410% |
| 2024-01-03 | 13.1600 | 13.2099 | 12.7400 | 12.8500 | -2.430% | 300,695 | -7.626% |
| 2024-01-02 | 13.2000 | 13.3600 | 13.0400 | 13.1700 | -0.529% | 342,223 | -9.871% |
| 2023-12-29 | 13.4900 | 13.5100 | 13.2300 | 13.2400 | -3.428% | 185,033 | -10.347% |
| 2023-12-28 | 13.5600 | 13.7900 | 13.5000 | 13.7100 | +0.735% | 149,723 | -13.421% |
| 2023-12-27 | 13.7600 | 13.7900 | 13.5800 | 13.6100 | -1.162% | 97,162 | -12.785% |
| 2023-12-26 | 13.7700 | 13.8800 | 13.7200 | 13.7700 | +0.364% | 81,191 | -13.798% |
| 2023-12-22 | 13.7500 | 13.9500 | 13.7200 | 13.7200 | +0.882% | 117,798 | -13.484% |
| 2023-12-21 | 13.5000 | 13.7550 | 13.4700 | 13.6000 | +1.493% | 179,841 | -12.721% |
| 2023-12-20 | 13.4400 | 13.8500 | 13.2500 | 13.4000 | +0.149% | 317,420 | -11.418% |
| 2023-12-19 | 12.9600 | 13.4100 | 12.9400 | 13.3800 | +3.320% | 858,859 | -11.286% |
| 2023-12-18 | 13.0800 | 13.1600 | 12.8700 | 12.9500 | -0.614% | 136,278 | -8.340% |
| 2023-12-15 | 13.2700 | 13.2950 | 12.7950 | 13.0300 | -1.288% | 499,455 | -8.903% |
| 2023-12-14 | 13.3000 | 13.4800 | 13.1500 | 13.2000 | +1.382% | 296,390 | -10.076% |
| 2023-12-13 | 12.2100 | 13.0500 | 12.2000 | 13.0200 | +6.286% | 206,658 | -8.833% |
| 2023-12-12 | 12.3700 | 12.3900 | 12.2400 | 12.2500 | -0.487% | 53,644 | -3.102% |
| 2023-12-11 | 12.3200 | 12.3700 | 12.1900 | 12.3100 | +0.326% | 51,554 | -3.574% |
| 2023-12-08 | 12.2700 | 12.4050 | 12.1600 | 12.2700 | +0.327% | 49,365 | -3.260% |
| 2023-12-07 | 11.8500 | 12.2300 | 11.8500 | 12.2300 | 0.000% | 65,500 | -2.944% |