FUND
Sprott Focus Trust, Inc.
stockNASDAQ
Market OpenOct 2, 2026 1:16:40 PM EDT
9.71USD+0.622%(+0.06)3,114
9.2900Bid10.48Ask1.1900SpreadFUND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.6667 | 9.8101 | 9.6200 | 9.6500 | +0.416% | 21,442 | 0.000% | |
| 2026-10-01 | 9.6600 | 9.6750 | 9.6100 | 9.6100 | -0.826% | 16,358 | +0.416% | |
| 2026-09-30 | 9.7600 | 9.7707 | 9.6300 | 9.6900 | 0.000% | 16,567 | -0.413% | |
| 2026-09-29 | 9.6800 | 9.7450 | 9.6400 | 9.6900 | +0.103% | 11,852 | -0.413% | |
| 2026-09-28 | 9.9000 | 10.6300 | 9.6700 | 9.6800 | -2.714% | 45,321 | -0.310% | |
| 2026-09-25 | 9.8801 | 10.0700 | 9.8801 | 9.9500 | +0.353% | 14,972 | -3.015% | |
| 2026-09-24 | 10.0450 | 10.0750 | 9.9150 | 9.9150 | -0.352% | 17,038 | -2.673% | |
| 2026-09-23 | 10.1222 | 10.1222 | 9.9500 | 9.9500 | -0.995% | 13,891 | -3.015% | |
| 2026-09-22 | 10.0000 | 10.0800 | 9.9300 | 10.0500 | 0.000% | 12,375 | -3.980% | |
| 2026-09-21 | 10.0200 | 10.0999 | 10.0100 | 10.0500 | +0.100% | 24,382 | -3.980% | |
| 2026-09-18 | 10.0100 | 10.1900 | 10.0100 | 10.0400 | -0.692% | 9,818 | -3.884% | |
| 2026-09-17 | 10.0747 | 10.2900 | 10.0747 | 10.1100 | -0.197% | 11,944 | -4.550% | |
| 2026-09-16 | 10.2900 | 10.3250 | 10.0300 | 10.1300 | -0.881% | 20,275 | -4.738% | |
| 2026-09-15 | 10.2500 | 10.3300 | 10.0650 | 10.2200 | -1.541% | 24,034 | -5.577% | Div $0.150 |
| 2026-09-14 | 10.5100 | 10.5800 | 10.3450 | 10.3800 | -1.983% | 17,278 | -7.033% | |
| 2026-09-11 | 10.6600 | 10.6600 | 10.5900 | 10.5900 | -0.189% | 4,966 | -8.876% | |
| 2026-09-10 | 10.6200 | 10.6950 | 10.5000 | 10.6100 | -0.376% | 13,975 | -9.048% | |
| 2026-09-09 | 10.6500 | 10.7262 | 10.6200 | 10.6500 | +0.188% | 15,714 | -9.390% | |
| 2026-09-08 | 10.7400 | 10.7950 | 10.5737 | 10.6300 | -1.116% | 86,147 | -9.219% | |
| 2026-09-04 | 10.8200 | 10.8200 | 10.7300 | 10.7500 | -1.058% | 17,295 | -10.233% | |
| 2026-09-03 | 10.9100 | 10.9900 | 10.8400 | 10.8650 | +0.695% | 24,031 | -11.183% | |
| 2026-09-02 | 10.7696 | 10.8090 | 10.7271 | 10.7900 | +1.125% | 10,720 | -10.565% | |
| 2026-09-01 | 10.6500 | 10.7770 | 10.6100 | 10.6700 | +0.471% | 40,019 | -9.560% | |
| 2026-08-31 | 10.6900 | 10.8800 | 10.6000 | 10.6200 | -0.748% | 27,678 | -9.134% | |
| 2026-08-28 | 10.6600 | 10.8500 | 10.6600 | 10.7000 | 0.000% | 20,662 | -9.813% | |
| 2026-08-27 | 10.7350 | 10.8600 | 10.7000 | 10.7000 | -0.650% | 22,581 | -9.813% | |
| 2026-08-26 | 10.8500 | 10.9597 | 10.7600 | 10.7700 | -0.737% | 24,801 | -10.399% | |
| 2026-08-25 | 10.7300 | 10.9300 | 10.7300 | 10.8500 | +0.370% | 17,334 | -11.060% | |
| 2026-08-24 | 10.8800 | 10.9116 | 10.7685 | 10.8100 | -0.643% | 8,943 | -10.731% | |
| 2026-08-21 | 10.7800 | 10.9400 | 10.7800 | 10.8800 | +1.493% | 31,401 | -11.305% | |
| 2026-08-20 | 10.7000 | 10.8200 | 10.7000 | 10.7200 | +0.563% | 29,959 | -9.981% | |
| 2026-08-19 | 10.7600 | 10.7700 | 10.6100 | 10.6600 | 0.000% | 10,436 | -9.475% | |
| 2026-08-18 | 10.6400 | 10.7699 | 10.6000 | 10.6600 | -0.560% | 16,753 | -9.475% | |
| 2026-08-17 | 10.6200 | 10.7900 | 10.6200 | 10.7200 | +0.328% | 36,940 | -9.981% | |
| 2026-08-14 | 10.7900 | 10.8400 | 10.6600 | 10.6850 | -0.419% | 21,546 | -9.686% | |
| 2026-08-13 | 10.6400 | 10.8000 | 10.6400 | 10.7300 | +1.131% | 25,113 | -10.065% | |
| 2026-08-12 | 10.7500 | 10.7600 | 10.5900 | 10.6100 | -0.469% | 57,825 | -9.048% | |
| 2026-08-11 | 10.4900 | 10.6899 | 10.4900 | 10.6600 | +2.303% | 49,245 | -9.475% | |
| 2026-08-10 | 10.2900 | 10.5000 | 10.1900 | 10.4200 | +1.313% | 42,363 | -7.390% | |
| 2026-08-07 | 10.1300 | 10.3274 | 10.1300 | 10.2850 | +1.230% | 32,364 | -6.174% | |
| 2026-08-06 | 10.0700 | 10.2546 | 10.0700 | 10.1600 | +0.794% | 12,652 | -5.020% | |
| 2026-08-05 | 10.1000 | 10.2700 | 10.0800 | 10.0800 | -0.099% | 35,038 | -4.266% | |
| 2026-08-04 | 10.0000 | 10.1500 | 10.0000 | 10.0900 | +1.204% | 13,136 | -4.361% | |
| 2026-08-03 | 9.9900 | 10.0500 | 9.9089 | 9.9700 | +0.504% | 26,180 | -3.210% | |
| 2026-07-31 | 9.9200 | 10.0113 | 9.8900 | 9.9200 | -0.800% | 19,101 | -2.722% | |
| 2026-07-30 | 9.9407 | 10.0800 | 9.9407 | 10.0000 | +0.857% | 32,180 | -3.500% | |
| 2026-07-29 | 9.9700 | 9.9746 | 9.9000 | 9.9150 | +0.152% | 23,573 | -2.673% | |
| 2026-07-28 | 9.8800 | 9.9600 | 9.8500 | 9.9000 | +0.610% | 9,796 | -2.525% | |
| 2026-07-27 | 9.8700 | 9.9296 | 9.8400 | 9.8400 | +0.306% | 13,091 | -1.931% | |
| 2026-07-24 | 9.8650 | 9.9413 | 9.8100 | 9.8100 | -0.203% | 18,862 | -1.631% | |
| 2026-07-23 | 9.9200 | 9.9200 | 9.7500 | 9.8300 | -0.304% | 20,156 | -1.831% | |
| 2026-07-22 | 9.9514 | 9.9514 | 9.8200 | 9.8600 | +0.715% | 23,770 | -2.130% | |
| 2026-07-21 | 10.0300 | 10.0300 | 9.7500 | 9.7900 | +0.307% | 29,913 | -1.430% | |
| 2026-07-20 | 9.9700 | 9.9700 | 9.7500 | 9.7600 | -1.613% | 23,104 | -1.127% | |
| 2026-07-17 | 9.7900 | 9.9200 | 9.7900 | 9.9200 | +0.303% | 14,935 | -2.722% | |
| 2026-07-16 | 9.8900 | 9.9699 | 9.8400 | 9.8900 | +0.508% | 15,513 | -2.427% | |
| 2026-07-15 | 9.8700 | 9.9700 | 9.8200 | 9.8400 | +0.511% | 76,709 | -1.931% | |
| 2026-07-14 | 9.7900 | 9.8800 | 9.7500 | 9.7900 | +0.668% | 45,593 | -1.430% | |
| 2026-07-13 | 9.7600 | 9.9007 | 9.6800 | 9.7250 | +0.154% | 42,405 | -0.771% | |
| 2026-07-10 | 9.6900 | 9.7399 | 9.6200 | 9.7100 | +0.258% | 24,866 | -0.618% | |
| 2026-07-09 | 9.7100 | 9.7400 | 9.6150 | 9.6850 | +0.676% | 58,251 | -0.361% | |
| 2026-07-08 | 9.7200 | 9.7200 | 9.5900 | 9.6200 | -0.104% | 72,285 | +0.312% | |
| 2026-07-07 | 9.6200 | 9.7499 | 9.5401 | 9.6300 | +1.049% | 99,636 | +0.208% | |
| 2026-07-06 | 9.5600 | 9.7172 | 9.4800 | 9.5300 | +0.105% | 60,923 | +1.259% | |
| 2026-07-02 | 9.6200 | 9.6200 | 9.5000 | 9.5200 | +0.211% | 26,318 | +1.366% | |
| 2026-07-01 | 9.6000 | 9.6000 | 9.4800 | 9.5000 | +0.211% | 35,751 | +1.579% | |
| 2026-06-30 | 9.4600 | 9.5423 | 9.4600 | 9.4800 | +0.106% | 17,251 | +1.793% | |
| 2026-06-29 | 9.4700 | 9.5700 | 9.4000 | 9.4700 | +0.745% | 6,591 | +1.901% | |
| 2026-06-26 | 9.4700 | 9.6150 | 9.4000 | 9.4000 | -1.261% | 17,723 | +2.660% | |
| 2026-06-25 | 9.5000 | 9.5950 | 9.4600 | 9.5200 | 0.000% | 77,932 | +1.366% | |
| 2026-06-24 | 9.5600 | 9.6000 | 9.4900 | 9.5200 | -0.314% | 40,673 | +1.366% | |
| 2026-06-23 | 9.5600 | 9.5800 | 9.5100 | 9.5500 | -0.624% | 20,897 | +1.047% | |
| 2026-06-22 | 9.6600 | 9.6873 | 9.6100 | 9.6100 | -1.385% | 10,858 | +0.416% | |
| 2026-06-18 | 9.9500 | 9.9900 | 9.5000 | 9.7450 | -2.060% | 30,440 | -0.975% | |
| 2026-06-17 | 9.9500 | 10.0700 | 9.9500 | 9.9500 | -0.100% | 11,459 | -3.015% | |
| 2026-06-16 | 10.0600 | 10.0600 | 9.9500 | 9.9600 | -1.872% | 8,187 | -3.112% | |
| 2026-06-15 | 10.1000 | 10.2050 | 10.0700 | 10.1500 | +0.296% | 10,937 | -4.926% | |
| 2026-06-12 | 10.1300 | 10.2099 | 10.0300 | 10.1200 | -0.881% | 16,280 | -4.644% | Div $0.142 |
| 2026-06-11 | 10.1600 | 10.2500 | 10.1300 | 10.2100 | +0.989% | 9,567 | -5.485% | |
| 2026-06-10 | 10.0125 | 10.1100 | 10.0125 | 10.1100 | +0.198% | 13,798 | -4.550% | |
| 2026-06-09 | 10.1600 | 10.1950 | 10.0100 | 10.0900 | -0.884% | 19,651 | -4.361% | |
| 2026-06-08 | 10.4200 | 10.4200 | 10.1500 | 10.1800 | +0.296% | 22,329 | -5.206% | |
| 2026-06-05 | 10.3400 | 10.3900 | 10.0800 | 10.1500 | -3.010% | 20,944 | -4.926% | |
| 2026-06-04 | 10.1500 | 10.4700 | 10.1500 | 10.4650 | +3.002% | 15,029 | -7.788% | |
| 2026-06-03 | 10.3300 | 10.3300 | 10.1600 | 10.1600 | -2.355% | 10,628 | -5.020% | |
| 2026-06-02 | 10.3400 | 10.4200 | 10.2550 | 10.4050 | +1.661% | 17,481 | -7.256% | |
| 2026-06-01 | 10.4000 | 10.4000 | 10.1910 | 10.2350 | -0.195% | 15,991 | -5.716% | |
| 2026-05-29 | 10.2550 | 10.2873 | 10.1601 | 10.2550 | +0.304% | 16,479 | -5.900% | |
| 2026-05-28 | 10.2400 | 10.3100 | 10.2000 | 10.2239 | -0.449% | 19,771 | -5.613% | |
| 2026-05-27 | 10.3000 | 10.3001 | 10.1708 | 10.2700 | +0.736% | 11,972 | -6.037% | |
| 2026-05-26 | 10.3126 | 10.3300 | 10.1700 | 10.1950 | +0.443% | 58,181 | -5.346% | |
| 2026-05-22 | 10.1100 | 10.1698 | 10.0802 | 10.1500 | +0.744% | 11,269 | -4.926% | |
| 2026-05-21 | 9.9800 | 10.0750 | 9.9800 | 10.0750 | +0.549% | 4,661 | -4.218% | |
| 2026-05-20 | 9.9000 | 10.0301 | 9.9000 | 10.0200 | +1.417% | 26,908 | -3.693% | |
| 2026-05-19 | 10.0600 | 10.1500 | 9.8700 | 9.8800 | -1.151% | 76,836 | -2.328% | |
| 2026-05-18 | 10.1600 | 10.2750 | 9.9600 | 9.9950 | -1.721% | 33,093 | -3.452% | |
| 2026-05-15 | 10.3200 | 10.3200 | 10.1500 | 10.1700 | -1.834% | 37,197 | -5.113% | |
| 2026-05-14 | 10.3200 | 10.4399 | 10.2097 | 10.3600 | +0.975% | 30,499 | -6.853% | |
| 2026-05-13 | 10.1900 | 10.4300 | 10.1900 | 10.2600 | +0.195% | 23,750 | -5.945% | |
| 2026-05-12 | 10.2900 | 10.2900 | 10.2000 | 10.2400 | -0.679% | 8,251 | -5.762% | |
| 2026-05-11 | 10.1790 | 10.3100 | 10.1790 | 10.3100 | +1.377% | 16,048 | -6.402% | |
| 2026-05-08 | 10.1300 | 10.1700 | 10.1208 | 10.1700 | +0.593% | 5,787 | -5.113% | |
| 2026-05-07 | 10.1600 | 10.1920 | 10.1100 | 10.1100 | -0.882% | 14,331 | -4.550% | |
| 2026-05-06 | 10.1200 | 10.2699 | 10.1200 | 10.2000 | +0.196% | 29,925 | -5.392% | |
| 2026-05-05 | 10.1050 | 10.1823 | 10.0983 | 10.1800 | +1.698% | 8,923 | -5.206% | |
| 2026-05-04 | 10.1200 | 10.1750 | 10.0100 | 10.0100 | -0.989% | 14,166 | -3.596% | |
| 2026-05-01 | 10.2200 | 10.2859 | 10.1100 | 10.1100 | -0.882% | 9,999 | -4.550% | |
| 2026-04-30 | 10.0100 | 10.2600 | 10.0100 | 10.2000 | +1.291% | 49,985 | -5.392% | |
| 2026-04-29 | 10.1050 | 10.1050 | 10.0161 | 10.0700 | 0.000% | 27,061 | -4.171% | |
| 2026-04-28 | 10.1150 | 10.1800 | 9.9801 | 10.0700 | -1.075% | 63,786 | -4.171% | |
| 2026-04-27 | 10.0800 | 10.2000 | 10.0400 | 10.1794 | +0.191% | 23,627 | -5.201% | |
| 2026-04-24 | 10.0900 | 10.1800 | 9.9600 | 10.1600 | +1.600% | 48,980 | -5.020% | |
| 2026-04-23 | 10.0600 | 10.0750 | 9.9700 | 10.0000 | -0.596% | 26,346 | -3.500% | |
| 2026-04-22 | 9.8664 | 10.0799 | 9.8664 | 10.0600 | +1.207% | 15,182 | -4.076% | |
| 2026-04-21 | 9.9200 | 9.9900 | 9.8700 | 9.9400 | +1.222% | 28,269 | -2.918% | |
| 2026-04-20 | 9.9700 | 10.0700 | 9.8200 | 9.8200 | -1.307% | 94,715 | -1.731% | |
| 2026-04-17 | 10.0100 | 10.0600 | 9.9300 | 9.9500 | +0.862% | 22,657 | -3.015% | |
| 2026-04-16 | 9.8870 | 10.0000 | 9.8000 | 9.8650 | +0.561% | 58,297 | -2.179% | |
| 2026-04-15 | 10.0300 | 10.0300 | 9.7500 | 9.8100 | -1.357% | 52,064 | -1.631% | |
| 2026-04-14 | 9.9500 | 10.0700 | 9.9100 | 9.9450 | +0.617% | 27,866 | -2.966% | |
| 2026-04-13 | 9.8300 | 9.9200 | 9.7900 | 9.8840 | -0.061% | 12,417 | -2.367% | |
| 2026-04-10 | 9.8500 | 9.9299 | 9.7583 | 9.8900 | +0.610% | 15,227 | -2.427% | |
| 2026-04-09 | 9.7200 | 9.8600 | 9.7000 | 9.8300 | +1.508% | 11,217 | -1.831% | |
| 2026-04-08 | 9.7200 | 10.0800 | 9.6600 | 9.6840 | +1.234% | 177,403 | -0.351% | |
| 2026-04-07 | 9.4300 | 9.6000 | 9.4300 | 9.5660 | +0.483% | 11,635 | +0.878% | |
| 2026-04-06 | 9.6400 | 9.7133 | 9.4600 | 9.5200 | -1.347% | 43,041 | +1.366% | |
| 2026-04-02 | 9.5500 | 9.6800 | 9.4500 | 9.6500 | -0.207% | 12,584 | 0.000% | |
| 2026-04-01 | 9.5800 | 9.6792 | 9.4400 | 9.6700 | +1.363% | 21,709 | -0.207% | |
| 2026-03-31 | 9.3600 | 9.6899 | 9.3600 | 9.5400 | +1.382% | 34,185 | +1.153% | |
| 2026-03-30 | 9.3500 | 9.5828 | 9.3500 | 9.4100 | +0.966% | 19,508 | +2.550% | |
| 2026-03-27 | 9.3300 | 9.3900 | 9.3050 | 9.3200 | -0.321% | 21,630 | +3.541% | |
| 2026-03-26 | 9.3100 | 9.3500 | 9.3000 | 9.3500 | +0.385% | 9,703 | +3.209% | |
| 2026-03-25 | 9.2687 | 9.4100 | 9.2687 | 9.3141 | +1.240% | 7,879 | +3.606% | |
| 2026-03-24 | 9.1700 | 9.2550 | 9.1209 | 9.2000 | +0.109% | 38,937 | +4.891% | |
| 2026-03-23 | 8.9200 | 9.2050 | 8.9200 | 9.1900 | +2.567% | 47,999 | +5.005% | |
| 2026-03-20 | 9.1000 | 9.1600 | 8.9400 | 8.9600 | -1.862% | 45,563 | +7.701% | |
| 2026-03-19 | 9.3200 | 9.4350 | 9.1150 | 9.1300 | -2.914% | 61,619 | +5.696% | |
| 2026-03-18 | 9.4600 | 9.5055 | 9.4040 | 9.4040 | -1.011% | 5,932 | +2.616% | |
| 2026-03-17 | 9.6200 | 9.6200 | 9.4700 | 9.5000 | +0.317% | 8,927 | +1.579% | |
| 2026-03-16 | 9.4400 | 9.7300 | 9.4400 | 9.4700 | +1.158% | 48,187 | +1.901% | |
| 2026-03-13 | 9.6300 | 9.6700 | 9.3616 | 9.3616 | -3.588% | 23,018 | +3.081% | Div $0.134 |
| 2026-03-12 | 9.7250 | 9.7434 | 9.6700 | 9.7100 | -0.308% | 17,765 | -0.618% | |
| 2026-03-11 | 9.6800 | 9.9600 | 9.5901 | 9.7400 | +0.318% | 9,849 | -0.924% | |
| 2026-03-10 | 9.7000 | 9.8100 | 9.7000 | 9.7091 | +0.094% | 15,503 | -0.609% | |
| 2026-03-09 | 9.6300 | 9.7000 | 9.4500 | 9.7000 | -0.308% | 20,142 | -0.515% | |
| 2026-03-06 | 9.7000 | 9.7400 | 9.6800 | 9.7300 | -0.815% | 36,176 | -0.822% | |
| 2026-03-05 | 9.9600 | 9.9700 | 9.7700 | 9.8100 | -2.291% | 21,186 | -1.631% | |
| 2026-03-04 | 9.9550 | 10.0500 | 9.9100 | 10.0400 | +1.312% | 140,772 | -3.884% | |
| 2026-03-03 | 9.9200 | 9.9900 | 9.8600 | 9.9100 | -2.172% | 18,285 | -2.624% | |
| 2026-03-02 | 10.0100 | 10.1583 | 9.9505 | 10.1300 | +0.997% | 33,612 | -4.738% | |
| 2026-02-27 | 9.9807 | 10.0346 | 9.9701 | 10.0300 | +0.501% | 13,291 | -3.789% | |
| 2026-02-26 | 10.1103 | 10.1350 | 9.9500 | 9.9800 | -0.894% | 46,520 | -3.307% | |
| 2026-02-25 | 10.0800 | 10.0900 | 9.9201 | 10.0700 | +0.099% | 31,194 | -4.171% | |
| 2026-02-24 | 9.9100 | 10.0600 | 9.8750 | 10.0600 | +1.760% | 29,371 | -4.076% | |
| 2026-02-23 | 9.7500 | 9.9199 | 9.7500 | 9.8860 | +0.467% | 31,602 | -2.387% | |
| 2026-02-20 | 9.8550 | 9.9500 | 9.8100 | 9.8400 | -0.102% | 33,696 | -1.931% | |
| 2026-02-19 | 9.9117 | 9.9117 | 9.8400 | 9.8500 | +0.305% | 32,650 | -2.030% | |
| 2026-02-18 | 9.7800 | 9.9100 | 9.7800 | 9.8200 | +0.409% | 22,032 | -1.731% | |
| 2026-02-17 | 9.7400 | 9.9300 | 9.7150 | 9.7800 | 0.000% | 32,946 | -1.329% | |
| 2026-02-13 | 9.6600 | 9.8100 | 9.6501 | 9.7800 | +0.514% | 14,075 | -1.329% | |
| 2026-02-12 | 9.9100 | 9.9400 | 9.7000 | 9.7300 | -1.816% | 41,110 | -0.822% | |
| 2026-02-11 | 9.9600 | 9.9600 | 9.8600 | 9.9100 | +0.711% | 30,261 | -2.624% | |
| 2026-02-10 | 9.8700 | 9.9061 | 9.7500 | 9.8400 | +0.051% | 61,899 | -1.931% | |
| 2026-02-09 | 9.6800 | 9.8399 | 9.6718 | 9.8350 | +1.392% | 21,592 | -1.881% | |
| 2026-02-06 | 9.6000 | 9.7000 | 9.5814 | 9.7000 | +1.784% | 33,725 | -0.515% | |
| 2026-02-05 | 9.6300 | 9.6500 | 9.4100 | 9.5300 | -1.556% | 61,125 | +1.259% | |
| 2026-02-04 | 9.5200 | 9.7010 | 9.4900 | 9.6806 | +1.050% | 57,861 | -0.316% | |
| 2026-02-03 | 9.5000 | 9.5900 | 9.4500 | 9.5800 | +1.483% | 39,698 | +0.731% | |
| 2026-02-02 | 9.3400 | 9.4486 | 9.3084 | 9.4400 | +0.640% | 23,630 | +2.225% | |
| 2026-01-30 | 9.4200 | 9.4400 | 9.3300 | 9.3800 | -1.677% | 58,146 | +2.878% | |
| 2026-01-29 | 9.6300 | 9.6500 | 9.4500 | 9.5400 | +0.105% | 47,054 | +1.153% | |
| 2026-01-28 | 9.5200 | 9.5300 | 9.4763 | 9.5300 | +0.527% | 10,568 | +1.259% | |
| 2026-01-27 | 9.5000 | 9.5350 | 9.4600 | 9.4800 | -0.211% | 46,986 | +1.793% | |
| 2026-01-26 | 9.5600 | 9.6299 | 9.5000 | 9.5000 | -0.084% | 23,508 | +1.579% | |
| 2026-01-23 | 9.5000 | 9.5200 | 9.4701 | 9.5080 | +0.507% | 26,310 | +1.493% | |
| 2026-01-22 | 9.3800 | 9.5385 | 9.3800 | 9.4600 | +1.151% | 27,987 | +2.008% | |
| 2026-01-21 | 9.1622 | 9.4000 | 9.1622 | 9.3524 | +1.767% | 28,728 | +3.182% | |
| 2026-01-20 | 9.1800 | 9.2500 | 9.1650 | 9.1900 | -0.541% | 37,698 | +5.005% | |
| 2026-01-16 | 9.2200 | 9.2500 | 9.1850 | 9.2400 | +0.763% | 27,299 | +4.437% | |
| 2026-01-15 | 9.1000 | 9.2350 | 9.0900 | 9.1700 | +0.880% | 24,737 | +5.234% | |
| 2026-01-14 | 9.0000 | 9.1300 | 9.0000 | 9.0900 | +0.944% | 28,756 | +6.161% | |
| 2026-01-13 | 8.9500 | 9.0494 | 8.9200 | 9.0050 | +0.615% | 34,743 | +7.163% | |
| 2026-01-12 | 8.9200 | 8.9900 | 8.9100 | 8.9500 | +0.336% | 19,488 | +7.821% | |
| 2026-01-09 | 8.9000 | 8.9400 | 8.8949 | 8.9200 | +0.450% | 26,950 | +8.184% | |
| 2026-01-08 | 8.7400 | 8.8800 | 8.7400 | 8.8800 | +1.370% | 19,409 | +8.671% | |
| 2026-01-07 | 8.8800 | 8.8825 | 8.7600 | 8.7600 | -1.573% | 32,852 | +10.160% | |
| 2026-01-06 | 8.8200 | 8.9000 | 8.7500 | 8.9000 | +1.367% | 33,121 | +8.427% | |
| 2026-01-05 | 8.7200 | 8.8299 | 8.7200 | 8.7800 | +1.152% | 17,914 | +9.909% | |
| 2026-01-02 | 8.7500 | 8.8150 | 8.5700 | 8.6800 | 0.000% | 50,458 | +11.175% | |
| 2025-12-31 | 8.7200 | 8.8600 | 8.6800 | 8.6800 | -0.459% | 27,927 | +11.175% | |
| 2025-12-30 | 8.6700 | 8.7800 | 8.6700 | 8.7200 | +0.577% | 15,295 | +10.665% | |
| 2025-12-29 | 8.7200 | 8.7550 | 8.5700 | 8.6700 | -0.687% | 34,391 | +11.303% | |
| 2025-12-26 | 8.8350 | 8.9500 | 8.7200 | 8.7300 | 0.000% | 25,652 | +10.538% | |
| 2025-12-24 | 8.6900 | 8.7300 | 8.6700 | 8.7300 | +0.115% | 7,645 | +10.538% | |
| 2025-12-23 | 8.7400 | 8.7400 | 8.6550 | 8.7200 | +0.693% | 14,111 | +10.665% | |
| 2025-12-22 | 8.6300 | 8.7000 | 8.5500 | 8.6600 | +0.639% | 59,693 | +11.432% | |
| 2025-12-19 | 8.6200 | 8.7000 | 8.6001 | 8.6050 | -0.405% | 15,834 | +12.144% | |
| 2025-12-18 | 8.5800 | 8.7100 | 8.5700 | 8.6400 | +0.935% | 25,732 | +11.690% | |
| 2025-12-17 | 8.5500 | 8.5800 | 8.5348 | 8.5600 | +0.588% | 23,655 | +12.734% | |
| 2025-12-16 | 8.5400 | 8.5553 | 8.5000 | 8.5100 | -0.584% | 18,939 | +13.396% | |
| 2025-12-15 | 8.6300 | 8.7150 | 8.5500 | 8.5600 | -0.349% | 18,747 | +12.734% | |
| 2025-12-12 | 8.7400 | 8.7500 | 8.5900 | 8.5900 | -3.591% | 23,046 | +12.340% | Div $0.191 |
| 2025-12-11 | 8.8200 | 8.9500 | 8.8200 | 8.9100 | +1.250% | 46,349 | +8.305% | |
| 2025-12-10 | 8.7300 | 8.8225 | 8.7300 | 8.8000 | +0.802% | 10,661 | +9.659% | |
| 2025-12-09 | 8.6800 | 8.7700 | 8.6800 | 8.7300 | +0.576% | 59,152 | +10.538% | |
| 2025-12-08 | 8.7000 | 8.7450 | 8.6498 | 8.6800 | -0.630% | 22,511 | +11.175% | |
| 2025-12-05 | 8.7800 | 8.8200 | 8.7000 | 8.7350 | +0.866% | 24,958 | +10.475% | |
| 2025-12-04 | 8.6700 | 8.7295 | 8.6301 | 8.6600 | -0.230% | 47,127 | +11.432% | |
| 2025-12-03 | 8.4950 | 8.6800 | 8.4950 | 8.6800 | +1.878% | 11,989 | +11.175% | |
| 2025-12-02 | 8.5500 | 8.5500 | 8.4686 | 8.5200 | -0.234% | 12,588 | +13.263% | |
| 2025-12-01 | 8.5200 | 8.6100 | 8.5200 | 8.5400 | +0.235% | 12,321 | +12.998% | |
| 2025-11-28 | 8.4700 | 8.5300 | 8.4700 | 8.5200 | +1.068% | 8,669 | +13.263% | |
| 2025-11-26 | 8.2900 | 8.4699 | 8.2900 | 8.4300 | +1.750% | 6,178 | +14.472% | |
| 2025-11-25 | 8.1700 | 8.2887 | 8.1700 | 8.2850 | +1.408% | 2,966 | +16.476% | |
| 2025-11-24 | 8.1200 | 8.2850 | 8.1000 | 8.1700 | +0.703% | 40,439 | +18.115% | |
| 2025-11-21 | 8.0000 | 8.1450 | 7.9900 | 8.1130 | +1.794% | 17,154 | +18.945% | |
| 2025-11-20 | 8.2800 | 8.3200 | 7.9700 | 7.9700 | -1.847% | 61,304 | +21.079% | |
| 2025-11-19 | 8.1700 | 8.2750 | 8.0800 | 8.1200 | -0.368% | 27,600 | +18.842% | |
| 2025-11-18 | 8.1300 | 8.2550 | 8.1300 | 8.1500 | -0.646% | 14,745 | +18.405% | |
| 2025-11-17 | 8.3400 | 8.3468 | 8.2030 | 8.2030 | -1.406% | 19,932 | +17.640% | |
| 2025-11-14 | 8.2700 | 8.3450 | 8.2700 | 8.3200 | -0.538% | 3,347 | +15.986% | |
| 2025-11-13 | 8.4450 | 8.4450 | 8.3600 | 8.3650 | -1.240% | 16,472 | +15.362% | |
| 2025-11-12 | 8.4400 | 8.4999 | 8.4400 | 8.4700 | +0.415% | 5,135 | +13.932% | |
| 2025-11-11 | 8.3200 | 8.4600 | 8.2800 | 8.4350 | +1.018% | 11,846 | +14.404% | |
| 2025-11-10 | 8.2400 | 8.3600 | 8.2400 | 8.3500 | +2.203% | 11,608 | +15.569% | |
| 2025-11-07 | 8.1500 | 8.1895 | 8.1400 | 8.1700 | -0.608% | 8,230 | +18.115% | |
| 2025-11-06 | 8.2500 | 8.2600 | 8.1500 | 8.2200 | +0.122% | 14,855 | +17.397% | |
| 2025-11-05 | 8.1200 | 8.2500 | 8.1200 | 8.2100 | +0.490% | 10,452 | +17.540% | |
| 2025-11-04 | 8.1635 | 8.2500 | 8.1300 | 8.1700 | -0.970% | 17,932 | +18.115% | |
| 2025-11-03 | 8.3000 | 8.3755 | 8.1801 | 8.2500 | -0.362% | 17,798 | +16.970% | |
| 2025-10-31 | 8.2700 | 8.3000 | 8.2000 | 8.2800 | +0.485% | 23,102 | +16.546% | |
| 2025-10-30 | 8.2600 | 8.3000 | 8.2100 | 8.2400 | -0.363% | 32,078 | +17.112% | |
| 2025-10-29 | 8.3850 | 8.4900 | 8.2200 | 8.2700 | -2.014% | 50,532 | +16.687% | |
| 2025-10-28 | 8.3900 | 8.4900 | 8.3615 | 8.4400 | +0.357% | 3,845 | +14.336% | |
| 2025-10-27 | 8.4036 | 8.4500 | 8.3900 | 8.4100 | +0.358% | 7,664 | +14.744% | |
| 2025-10-24 | 8.4400 | 8.4788 | 8.3800 | 8.3800 | -0.475% | 19,046 | +15.155% | |
| 2025-10-23 | 8.3600 | 8.4400 | 8.3600 | 8.4200 | +1.324% | 11,435 | +14.608% | |
| 2025-10-22 | 8.3500 | 8.3500 | 8.2600 | 8.3100 | -0.479% | 12,001 | +16.125% | |
| 2025-10-21 | 8.3700 | 8.4700 | 8.2900 | 8.3500 | -0.831% | 31,328 | +15.569% | |
| 2025-10-20 | 8.3500 | 8.4300 | 8.3500 | 8.4200 | +0.561% | 6,166 | +14.608% | |
| 2025-10-17 | 8.4600 | 8.4600 | 8.3500 | 8.3730 | -0.203% | 11,007 | +15.251% | |
| 2025-10-16 | 8.4200 | 8.4596 | 8.3480 | 8.3900 | +0.359% | 19,254 | +15.018% | |
| 2025-10-15 | 8.3900 | 8.4219 | 8.3000 | 8.3600 | +0.723% | 44,378 | +15.431% | |
| 2025-10-14 | 8.2000 | 8.3700 | 8.2000 | 8.3000 | +0.121% | 10,969 | +16.265% | |
| 2025-10-13 | 8.2000 | 8.3000 | 8.2000 | 8.2900 | +2.219% | 6,356 | +16.405% | |
| 2025-10-10 | 8.3100 | 8.3480 | 8.1050 | 8.1100 | -2.727% | 23,121 | +18.989% | |
| 2025-10-09 | 8.4000 | 8.4401 | 8.3200 | 8.3374 | -0.863% | 38,824 | +15.744% | |
| 2025-10-08 | 8.4237 | 8.4237 | 8.3850 | 8.4100 | +0.478% | 15,100 | +14.744% | |
| 2025-10-07 | 8.4000 | 8.4500 | 8.3500 | 8.3700 | -0.712% | 15,164 | +15.293% | |
| 2025-10-06 | 8.3400 | 8.4879 | 8.3400 | 8.4300 | +0.238% | 37,026 | +14.472% | |
| 2025-10-03 | 8.3700 | 8.4700 | 8.3002 | 8.4100 | +0.598% | 13,747 | +14.744% | |
| 2025-10-02 | 8.2900 | 8.3600 | 8.2800 | 8.3600 | +0.577% | 21,806 | +15.431% | |
| 2025-10-01 | 8.3100 | 8.3400 | 8.2977 | 8.3120 | +0.024% | 17,564 | +16.097% | |
| 2025-09-30 | 8.3000 | 8.3350 | 8.2500 | 8.3100 | +0.120% | 37,238 | +16.125% | |
| 2025-09-29 | 8.2700 | 8.3850 | 8.2700 | 8.3000 | 0.000% | 20,134 | +16.265% | |
| 2025-09-26 | 8.2300 | 8.3400 | 8.2300 | 8.3000 | +0.521% | 26,334 | +16.265% | |
| 2025-09-25 | 8.1600 | 8.2600 | 8.1600 | 8.2570 | -0.036% | 44,002 | +16.871% | |
| 2025-09-24 | 8.2000 | 8.2703 | 8.2000 | 8.2600 | +0.243% | 21,869 | +16.828% | |
| 2025-09-23 | 8.3400 | 8.3400 | 8.2119 | 8.2400 | +0.611% | 22,232 | +17.112% | |
| 2025-09-22 | 8.1300 | 8.1900 | 8.1101 | 8.1900 | +0.245% | 26,640 | +17.827% | |
| 2025-09-19 | 8.2200 | 8.2300 | 8.1300 | 8.1700 | -0.122% | 45,776 | +18.115% | |
| 2025-09-18 | 8.1500 | 8.3599 | 8.1500 | 8.1800 | +0.491% | 19,351 | +17.971% | |
| 2025-09-17 | 8.1100 | 8.2190 | 8.1100 | 8.1400 | -0.367% | 64,048 | +18.550% | |
| 2025-09-16 | 8.2100 | 8.2208 | 8.1700 | 8.1700 | -0.487% | 27,783 | +18.115% | |
| 2025-09-15 | 8.2400 | 8.2400 | 8.1800 | 8.2100 | -1.441% | 16,915 | +17.540% | Div $0.127 |
| 2025-09-12 | 8.4300 | 8.4300 | 8.3250 | 8.3300 | -0.632% | 23,922 | +15.846% | |
| 2025-09-11 | 8.2800 | 8.3830 | 8.2800 | 8.3830 | +0.878% | 45,844 | +15.114% | |
| 2025-09-10 | 8.4300 | 8.4300 | 8.2400 | 8.3100 | +0.241% | 49,266 | +16.125% | |
| 2025-09-09 | 8.3600 | 8.3600 | 8.2800 | 8.2900 | -0.480% | 21,782 | +16.405% | |
| 2025-09-08 | 8.3400 | 8.3699 | 8.3100 | 8.3300 | +0.120% | 13,120 | +15.846% | |
| 2025-09-05 | 8.3350 | 8.3700 | 8.2700 | 8.3200 | +0.665% | 29,995 | +15.986% | |
| 2025-09-04 | 8.1948 | 8.2850 | 8.1900 | 8.2650 | +0.364% | 20,944 | +16.757% | |
| 2025-09-03 | 8.2200 | 8.2714 | 8.1845 | 8.2350 | -0.061% | 31,944 | +17.183% | |
| 2025-09-02 | 8.2000 | 8.2400 | 8.1600 | 8.2400 | +0.243% | 30,520 | +17.112% | |
| 2025-08-29 | 8.1700 | 8.2500 | 8.1700 | 8.2200 | +0.183% | 37,802 | +17.397% | |
| 2025-08-28 | 8.2200 | 8.2200 | 8.1500 | 8.2050 | -0.061% | 45,262 | +17.611% | |
| 2025-08-27 | 8.1500 | 8.2100 | 8.1400 | 8.2100 | +0.367% | 17,962 | +17.540% | |
| 2025-08-26 | 8.1115 | 8.2300 | 8.0950 | 8.1800 | +0.615% | 36,154 | +17.971% | |
| 2025-08-25 | 8.0500 | 8.1900 | 8.0500 | 8.1300 | +0.185% | 52,772 | +18.696% | |
| 2025-08-22 | 7.9700 | 8.1200 | 7.9700 | 8.1150 | +2.268% | 85,559 | +18.916% | |
| 2025-08-21 | 7.8900 | 7.9350 | 7.8800 | 7.9350 | +0.189% | 7,469 | +21.613% | |
| 2025-08-20 | 7.8600 | 7.9200 | 7.8600 | 7.9200 | +0.253% | 5,022 | +21.843% | |
| 2025-08-19 | 7.8600 | 7.9400 | 7.8600 | 7.9000 | -0.190% | 10,253 | +22.152% | |
| 2025-08-18 | 7.9300 | 7.9394 | 7.9000 | 7.9150 | -0.440% | 5,502 | +21.920% | |
| 2025-08-15 | 7.9300 | 7.9600 | 7.9300 | 7.9500 | +0.252% | 21,145 | +21.384% | |
| 2025-08-14 | 7.9500 | 7.9800 | 7.9050 | 7.9300 | -0.502% | 11,308 | +21.690% | |
| 2025-08-13 | 7.8800 | 7.9700 | 7.8800 | 7.9700 | +1.142% | 16,317 | +21.079% | |
| 2025-08-12 | 7.7800 | 7.8800 | 7.7800 | 7.8800 | +1.809% | 16,686 | +22.462% | |
| 2025-08-11 | 7.7300 | 7.7900 | 7.6800 | 7.7400 | -0.258% | 16,150 | +24.677% | |
| 2025-08-08 | 7.7000 | 7.7800 | 7.7000 | 7.7600 | +0.518% | 9,061 | +24.356% | |
| 2025-08-07 | 7.7704 | 7.8100 | 7.6900 | 7.7200 | -0.387% | 42,603 | +25.000% | |
| 2025-08-06 | 7.7542 | 7.8000 | 7.7301 | 7.7500 | +0.389% | 33,743 | +24.516% | |
| 2025-08-05 | 7.7138 | 7.7200 | 7.6400 | 7.7200 | +1.180% | 25,154 | +25.000% | |
| 2025-08-04 | 7.5000 | 7.6360 | 7.5000 | 7.6300 | +0.926% | 16,369 | +26.474% | |
| 2025-08-01 | 7.6200 | 7.6200 | 7.5400 | 7.5600 | -1.305% | 25,799 | +27.646% | |
| 2025-07-31 | 7.7100 | 7.7199 | 7.6600 | 7.6600 | -0.665% | 22,892 | +25.979% | |
| 2025-07-30 | 7.7700 | 7.8000 | 7.7113 | 7.7113 | -0.883% | 24,761 | +25.141% | |
| 2025-07-29 | 7.7800 | 7.8100 | 7.7700 | 7.7800 | -0.128% | 22,490 | +24.036% | |
| 2025-07-28 | 7.7900 | 7.8050 | 7.7594 | 7.7900 | 0.000% | 19,559 | +23.877% | |
| 2025-07-25 | 7.7400 | 7.8000 | 7.7400 | 7.7900 | -0.256% | 32,015 | +23.877% | |
| 2025-07-24 | 7.9000 | 7.9000 | 7.7900 | 7.8100 | -0.888% | 31,036 | +23.560% | |
| 2025-07-23 | 7.8300 | 7.8950 | 7.8000 | 7.8800 | +1.026% | 40,472 | +22.462% | |
| 2025-07-22 | 7.7500 | 7.8100 | 7.7500 | 7.8000 | +1.102% | 38,748 | +23.718% | |
| 2025-07-21 | 7.6700 | 7.7700 | 7.6400 | 7.7150 | +0.587% | 33,913 | +25.081% | |
| 2025-07-18 | 7.7100 | 7.7395 | 7.6301 | 7.6700 | -0.286% | 50,391 | +25.815% | |
| 2025-07-17 | 7.6700 | 7.7000 | 7.6409 | 7.6920 | +0.287% | 21,307 | +25.455% | |
| 2025-07-16 | 7.6900 | 7.7400 | 7.6000 | 7.6700 | -0.325% | 120,703 | +25.815% | |
| 2025-07-15 | 7.7512 | 7.8835 | 7.6950 | 7.6950 | -1.346% | 31,290 | +25.406% | |
| 2025-07-14 | 7.7600 | 7.8449 | 7.7600 | 7.8000 | 0.000% | 45,239 | +23.718% | |
| 2025-07-11 | 7.7900 | 7.8300 | 7.7801 | 7.8000 | -0.889% | 28,156 | +23.718% | |
| 2025-07-10 | 7.8200 | 7.8700 | 7.7700 | 7.8700 | +1.157% | 39,376 | +22.618% | |
| 2025-07-09 | 7.7400 | 7.7800 | 7.7100 | 7.7800 | +0.843% | 45,109 | +24.036% | |
| 2025-07-08 | 7.6973 | 7.7400 | 7.6973 | 7.7150 | +0.718% | 35,195 | +25.081% | |
| 2025-07-07 | 7.6900 | 7.7900 | 7.6500 | 7.6600 | -1.160% | 35,017 | +25.979% | |
| 2025-07-03 | 7.7378 | 7.7800 | 7.6590 | 7.7499 | +0.845% | 45,652 | +24.518% | |
| 2025-07-02 | 7.5500 | 7.7000 | 7.5427 | 7.6850 | +1.842% | 23,038 | +25.569% | |
| 2025-07-01 | 7.4100 | 7.5500 | 7.3898 | 7.5460 | +0.882% | 35,222 | +27.882% | |
| 2025-06-30 | 7.5000 | 7.5245 | 7.4200 | 7.4800 | +0.470% | 46,658 | +29.011% | |
| 2025-06-27 | 7.4500 | 7.4719 | 7.4020 | 7.4450 | +0.269% | 23,127 | +29.617% | |
| 2025-06-26 | 7.3885 | 7.4600 | 7.3885 | 7.4250 | +0.815% | 16,957 | +29.966% | |
| 2025-06-25 | 7.4556 | 7.4556 | 7.3501 | 7.3650 | -0.875% | 12,072 | +31.025% | |
| 2025-06-24 | 7.3800 | 7.4350 | 7.3800 | 7.4300 | +0.405% | 33,052 | +29.879% | |
| 2025-06-23 | 7.4437 | 7.4437 | 7.3405 | 7.4000 | 0.000% | 13,152 | +30.405% | |
| 2025-06-20 | 7.4587 | 7.5100 | 7.4000 | 7.4000 | -0.871% | 16,164 | +30.405% | |
| 2025-06-18 | 7.4350 | 7.4930 | 7.4231 | 7.4650 | +0.068% | 18,431 | +29.270% | |
| 2025-06-17 | 7.4500 | 7.4600 | 7.4150 | 7.4599 | -0.402% | 15,098 | +29.358% | |
| 2025-06-16 | 7.4000 | 7.5150 | 7.4000 | 7.4900 | +0.943% | 38,041 | +28.838% | |
| 2025-06-13 | 7.4600 | 7.4700 | 7.4000 | 7.4200 | -1.852% | 28,738 | +30.054% | Div $0.128 |
| 2025-06-12 | 7.5100 | 7.6000 | 7.5061 | 7.5600 | +0.398% | 49,092 | +27.646% | |
| 2025-06-11 | 7.5400 | 7.5500 | 7.5050 | 7.5300 | +0.346% | 7,209 | +28.154% | |
| 2025-06-10 | 7.5100 | 7.5899 | 7.4800 | 7.5040 | +0.455% | 79,488 | +28.598% | |
| 2025-06-09 | 7.4600 | 7.5100 | 7.4350 | 7.4700 | +0.538% | 37,427 | +29.183% | |
| 2025-06-06 | 7.4000 | 7.4400 | 7.4000 | 7.4300 | +0.951% | 23,598 | +29.879% | |
| 2025-06-05 | 7.4300 | 7.4300 | 7.3600 | 7.3600 | -0.675% | 28,101 | +31.114% | |
| 2025-06-04 | 7.3500 | 7.4200 | 7.3500 | 7.4100 | +1.091% | 37,830 | +30.229% | |
| 2025-06-03 | 7.2600 | 7.3400 | 7.1800 | 7.3300 | +1.383% | 98,112 | +31.651% | |
| 2025-06-02 | 7.1800 | 7.2700 | 7.1400 | 7.2300 | +1.119% | 79,902 | +33.472% | |
| 2025-05-30 | 7.1700 | 7.1700 | 7.1349 | 7.1500 | -0.279% | 49,653 | +34.965% | |
| 2025-05-29 | 7.1600 | 7.1700 | 7.1300 | 7.1700 | +0.140% | 31,169 | +34.589% | |
| 2025-05-28 | 7.2500 | 7.2500 | 7.1400 | 7.1600 | -1.105% | 49,133 | +34.777% | |
| 2025-05-27 | 7.2000 | 7.2400 | 7.1800 | 7.2400 | +1.401% | 26,246 | +33.287% | |
| 2025-05-23 | 7.1000 | 7.1550 | 7.0400 | 7.1400 | -0.557% | 21,658 | +35.154% | |
| 2025-05-22 | 7.1700 | 7.1800 | 7.1200 | 7.1800 | +0.139% | 32,427 | +34.401% | |
| 2025-05-21 | 7.1900 | 7.2500 | 7.1550 | 7.1700 | -0.830% | 74,705 | +34.589% | |
| 2025-05-20 | 7.2000 | 7.2500 | 7.1900 | 7.2300 | 0.000% | 77,291 | +33.472% | |
| 2025-05-19 | 7.2000 | 7.2500 | 7.2000 | 7.2300 | -0.276% | 56,114 | +33.472% | |
| 2025-05-16 | 7.2067 | 7.2600 | 7.2067 | 7.2500 | 0.000% | 13,133 | +33.103% | |
| 2025-05-15 | 7.2300 | 7.2600 | 7.2000 | 7.2500 | 0.000% | 57,029 | +33.103% | |
| 2025-05-14 | 7.2500 | 7.2799 | 7.2200 | 7.2500 | -0.480% | 26,813 | +33.103% | |
| 2025-05-13 | 7.2200 | 7.3000 | 7.2200 | 7.2850 | +0.206% | 80,031 | +32.464% | |
| 2025-05-12 | 7.1800 | 7.3500 | 7.1600 | 7.2700 | +1.678% | 95,688 | +32.737% | |
| 2025-05-09 | 7.1200 | 7.1800 | 7.1000 | 7.1500 | +0.281% | 55,022 | +34.965% | |
| 2025-05-08 | 7.1450 | 7.1900 | 7.1300 | 7.1300 | -0.696% | 40,843 | +35.344% | |
| 2025-05-07 | 7.1900 | 7.2100 | 7.1402 | 7.1800 | +0.560% | 35,769 | +34.401% | |
| 2025-05-06 | 7.1000 | 7.1699 | 7.0900 | 7.1400 | -0.210% | 33,765 | +35.154% | |
| 2025-05-05 | 7.1495 | 7.1850 | 7.1000 | 7.1550 | -0.487% | 60,285 | +34.871% | |
| 2025-05-02 | 7.1800 | 7.2249 | 7.1701 | 7.1900 | +0.419% | 30,083 | +34.214% | |
| 2025-05-01 | 7.1450 | 7.1800 | 7.1300 | 7.1600 | +0.703% | 34,959 | +34.777% | |
| 2025-04-30 | 7.0800 | 7.1540 | 7.0300 | 7.1100 | -0.490% | 16,492 | +35.724% | |
| 2025-04-29 | 7.0400 | 7.1500 | 7.0400 | 7.1450 | +0.776% | 33,667 | +35.059% | |
| 2025-04-28 | 7.1400 | 7.1800 | 7.0800 | 7.0900 | 0.000% | 64,519 | +36.107% | |
| 2025-04-25 | 7.0500 | 7.1200 | 7.0500 | 7.0900 | +0.141% | 14,766 | +36.107% | |
| 2025-04-24 | 7.0700 | 7.1299 | 7.0500 | 7.0800 | +0.855% | 15,729 | +36.299% | |
| 2025-04-23 | 7.0800 | 7.1700 | 7.0100 | 7.0200 | +0.429% | 26,333 | +37.464% | |
| 2025-04-22 | 6.8000 | 7.0400 | 6.8000 | 6.9900 | +2.193% | 44,781 | +38.054% | |
| 2025-04-21 | 6.9700 | 6.9700 | 6.8300 | 6.8400 | -2.286% | 21,592 | +41.082% | |
| 2025-04-17 | 6.8700 | 7.0400 | 6.8700 | 7.0000 | +1.597% | 18,432 | +37.857% | |
| 2025-04-16 | 6.9600 | 6.9900 | 6.8650 | 6.8900 | -1.289% | 38,011 | +40.058% | |
| 2025-04-15 | 6.8626 | 7.0000 | 6.8626 | 6.9800 | +0.576% | 25,974 | +38.252% | |
| 2025-04-14 | 6.9500 | 6.9900 | 6.9100 | 6.9400 | 0.000% | 53,551 | +39.049% |