GLRE
Greenlight Captial RE, LTD. Class A
stockNASDAQ
At CloseOct 7, 2026 3:59:46 PM EDT
14.77USD+0.853%(+0.12)102,231
GLRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 14.58 | 14.94 | 14.58 | 14.77 | +0.819% | 102,231 | 0.000% |
| 2026-10-06 | 14.86 | 14.92 | 14.64 | 14.65 | -0.611% | 90,278 | +0.819% |
| 2026-10-05 | 14.69 | 14.84 | 14.29 | 14.74 | -0.068% | 128,864 | +0.204% |
| 2026-10-02 | 14.84 | 15.06 | 14.68 | 14.75 | +0.408% | 136,104 | +0.136% |
| 2026-10-01 | 14.55 | 14.74 | 14.24 | 14.69 | +1.310% | 146,725 | +0.545% |
| 2026-09-30 | 14.80 | 14.80 | 14.48 | 14.50 | -1.695% | 124,918 | +1.862% |
| 2026-09-29 | 14.74 | 14.86 | 14.65 | 14.75 | -0.405% | 87,954 | +0.136% |
| 2026-09-28 | 14.93 | 14.98 | 14.75 | 14.81 | -0.537% | 115,489 | -0.270% |
| 2026-09-25 | 14.92 | 15.07 | 14.77 | 14.89 | -0.268% | 115,614 | -0.806% |
| 2026-09-24 | 15.11 | 15.21 | 14.91 | 14.93 | -0.533% | 167,678 | -1.072% |
| 2026-09-23 | 15.12 | 15.13 | 14.91 | 15.01 | -0.662% | 104,220 | -1.599% |
| 2026-09-22 | 15.19 | 15.26 | 14.91 | 15.11 | +0.133% | 142,166 | -2.250% |
| 2026-09-21 | 14.92 | 15.11 | 14.86 | 15.09 | +0.399% | 106,233 | -2.121% |
| 2026-09-18 | 15.02 | 15.06 | 14.77 | 15.03 | -0.133% | 340,157 | -1.730% |
| 2026-09-17 | 15.20 | 15.31 | 14.99 | 15.05 | -0.463% | 133,664 | -1.860% |
| 2026-09-16 | 15.12 | 15.21 | 14.95 | 15.12 | +0.066% | 174,776 | -2.315% |
| 2026-09-15 | 14.95 | 15.11 | 14.76 | 15.11 | +0.599% | 130,447 | -2.250% |
| 2026-09-14 | 15.07 | 15.28 | 14.94 | 15.02 | +0.334% | 126,043 | -1.664% |
| 2026-09-11 | 15.16 | 15.16 | 14.73 | 14.97 | -0.333% | 135,549 | -1.336% |
| 2026-09-10 | 14.97 | 15.07 | 14.85 | 15.02 | +0.267% | 139,922 | -1.664% |
| 2026-09-09 | 14.93 | 15.04 | 14.77 | 14.98 | -0.663% | 163,637 | -1.402% |
| 2026-09-08 | 15.24 | 15.25 | 15.06 | 15.08 | -2.205% | 144,972 | -2.056% |
| 2026-09-04 | 15.47 | 15.47 | 15.29 | 15.42 | -0.388% | 93,718 | -4.215% |
| 2026-09-03 | 15.37 | 15.66 | 15.19 | 15.48 | +1.641% | 160,036 | -4.587% |
| 2026-09-02 | 15.36 | 15.47 | 15.18 | 15.23 | -0.197% | 113,445 | -3.020% |
| 2026-09-01 | 15.24 | 15.36 | 15.12 | 15.26 | +0.660% | 99,728 | -3.211% |
| 2026-08-31 | 15.29 | 15.29 | 15.12 | 15.16 | -1.366% | 150,639 | -2.573% |
| 2026-08-28 | 15.41 | 15.46 | 15.32 | 15.37 | -0.260% | 147,289 | -3.904% |
| 2026-08-27 | 15.21 | 15.46 | 15.15 | 15.41 | +0.065% | 102,953 | -4.153% |
| 2026-08-26 | 15.49 | 15.65 | 15.26 | 15.40 | -0.517% | 88,427 | -4.091% |
| 2026-08-25 | 15.43 | 15.54 | 15.25 | 15.48 | -0.258% | 119,183 | -4.587% |
| 2026-08-24 | 15.42 | 15.71 | 15.31 | 15.52 | +1.504% | 92,918 | -4.832% |
| 2026-08-21 | 15.40 | 15.45 | 15.25 | 15.29 | -0.585% | 113,867 | -3.401% |
| 2026-08-20 | 15.23 | 15.41 | 15.16 | 15.38 | +0.919% | 109,268 | -3.966% |
| 2026-08-19 | 15.56 | 15.72 | 15.20 | 15.24 | -2.308% | 104,012 | -3.084% |
| 2026-08-18 | 15.51 | 15.82 | 15.36 | 15.60 | +1.299% | 139,275 | -5.321% |
| 2026-08-17 | 15.76 | 16.26 | 15.37 | 15.40 | -2.284% | 90,378 | -4.091% |
| 2026-08-14 | 15.70 | 15.81 | 15.61 | 15.76 | +0.382% | 71,983 | -6.282% |
| 2026-08-13 | 15.62 | 15.76 | 15.48 | 15.70 | +1.552% | 139,749 | -5.924% |
| 2026-08-12 | 15.44 | 15.56 | 15.37 | 15.46 | +0.259% | 96,096 | -4.463% |
| 2026-08-11 | 15.45 | 15.64 | 15.21 | 15.42 | +0.456% | 174,541 | -4.215% |
| 2026-08-10 | 15.37 | 15.57 | 15.20 | 15.35 | -1.032% | 143,599 | -3.779% |
| 2026-08-07 | 15.77 | 15.81 | 15.41 | 15.51 | -0.831% | 157,779 | -4.771% |
| 2026-08-06 | 15.99 | 16.18 | 15.60 | 15.64 | -0.698% | 210,249 | -5.563% |
| 2026-08-05 | 15.45 | 15.93 | 14.56 | 15.75 | -3.729% | 272,605 | -6.222% |
| 2026-08-04 | 16.65 | 16.65 | 16.21 | 16.36 | -1.683% | 132,486 | -9.719% |
| 2026-08-03 | 16.73 | 16.98 | 16.51 | 16.64 | -0.060% | 137,833 | -11.238% |
| 2026-07-31 | 16.64 | 16.73 | 16.33 | 16.65 | 0.000% | 114,267 | -11.291% |
| 2026-07-30 | 17.29 | 17.42 | 16.59 | 16.65 | -4.585% | 134,305 | -11.291% |
| 2026-07-29 | 17.63 | 17.71 | 17.16 | 17.45 | -1.301% | 164,766 | -15.358% |
| 2026-07-28 | 17.38 | 17.85 | 17.29 | 17.68 | +2.850% | 229,249 | -16.459% |
| 2026-07-27 | 17.08 | 17.25 | 17.04 | 17.19 | +1.177% | 111,282 | -14.078% |
| 2026-07-24 | 16.39 | 17.05 | 16.39 | 16.99 | +3.914% | 134,892 | -13.067% |
| 2026-07-23 | 16.07 | 16.40 | 15.88 | 16.35 | +1.051% | 158,403 | -9.664% |
| 2026-07-22 | 16.48 | 16.51 | 16.00 | 16.18 | -1.939% | 136,238 | -8.714% |
| 2026-07-21 | 16.80 | 16.87 | 16.46 | 16.50 | -2.655% | 123,690 | -10.485% |
| 2026-07-20 | 16.95 | 17.27 | 16.73 | 16.95 | -0.703% | 155,888 | -12.861% |
| 2026-07-17 | 16.81 | 17.28 | 16.75 | 17.07 | +1.607% | 196,864 | -13.474% |
| 2026-07-16 | 16.32 | 16.84 | 16.19 | 16.80 | +3.258% | 149,324 | -12.083% |
| 2026-07-15 | 16.63 | 17.18 | 16.04 | 16.27 | -2.165% | 108,044 | -9.219% |
| 2026-07-14 | 17.13 | 17.20 | 16.61 | 16.63 | -2.919% | 118,510 | -11.185% |
| 2026-07-13 | 16.64 | 17.17 | 16.57 | 17.13 | +3.442% | 115,519 | -13.777% |
| 2026-07-10 | 16.39 | 16.59 | 16.20 | 16.56 | +1.099% | 244,319 | -10.809% |
| 2026-07-09 | 16.67 | 16.67 | 16.11 | 16.38 | -1.740% | 158,826 | -9.829% |
| 2026-07-08 | 16.52 | 16.80 | 16.38 | 16.67 | +1.523% | 223,461 | -11.398% |
| 2026-07-07 | 16.57 | 16.77 | 16.36 | 16.42 | +0.613% | 216,981 | -10.049% |
| 2026-07-06 | 16.17 | 16.49 | 16.06 | 16.32 | -0.305% | 152,364 | -9.498% |
| 2026-07-02 | 16.37 | 16.58 | 16.10 | 16.37 | +0.061% | 143,987 | -9.774% |
| 2026-07-01 | 16.29 | 16.57 | 16.25 | 16.36 | +1.112% | 139,366 | -9.719% |
| 2026-06-30 | 16.58 | 16.58 | 16.12 | 16.18 | -2.881% | 250,875 | -8.714% |
| 2026-06-29 | 16.72 | 16.84 | 16.62 | 16.66 | -0.418% | 139,056 | -11.345% |
| 2026-06-26 | 16.15 | 16.80 | 15.86 | 16.73 | +4.042% | 624,772 | -11.715% |
| 2026-06-25 | 16.36 | 16.36 | 14.97 | 16.08 | -2.663% | 219,722 | -8.147% |
| 2026-06-24 | 16.43 | 16.73 | 16.25 | 16.52 | +0.426% | 174,034 | -10.593% |
| 2026-06-23 | 16.09 | 16.49 | 16.02 | 16.45 | +3.006% | 122,478 | -10.213% |
| 2026-06-22 | 16.00 | 16.27 | 15.85 | 15.97 | -0.622% | 169,749 | -7.514% |
| 2026-06-18 | 16.29 | 16.36 | 15.96 | 16.07 | -0.618% | 173,152 | -8.090% |
| 2026-06-17 | 16.27 | 16.47 | 15.99 | 16.17 | -0.431% | 96,492 | -8.658% |
| 2026-06-16 | 16.17 | 16.26 | 16.07 | 16.24 | +1.121% | 89,691 | -9.052% |
| 2026-06-15 | 16.22 | 16.32 | 15.98 | 16.06 | -0.310% | 234,630 | -8.032% |
| 2026-06-12 | 16.00 | 16.13 | 15.76 | 16.11 | +1.448% | 123,417 | -8.318% |
| 2026-06-11 | 15.96 | 16.15 | 15.85 | 15.88 | -0.314% | 129,995 | -6.990% |
| 2026-06-10 | 15.56 | 15.99 | 15.56 | 15.93 | +2.973% | 121,417 | -7.282% |
| 2026-06-09 | 15.47 | 15.67 | 15.41 | 15.47 | +0.651% | 104,706 | -4.525% |
| 2026-06-08 | 15.41 | 15.58 | 15.23 | 15.37 | -1.030% | 156,512 | -3.904% |
| 2026-06-05 | 14.98 | 15.59 | 14.98 | 15.53 | +3.672% | 141,371 | -4.894% |
| 2026-06-04 | 14.88 | 15.13 | 14.88 | 14.98 | +1.974% | 149,309 | -1.402% |
| 2026-06-03 | 14.89 | 14.89 | 14.58 | 14.69 | -1.673% | 201,183 | +0.545% |
| 2026-06-02 | 15.11 | 15.33 | 14.91 | 14.94 | -1.711% | 201,253 | -1.138% |
| 2026-06-01 | 15.53 | 15.53 | 14.89 | 15.20 | -2.999% | 243,204 | -2.829% |
| 2026-05-29 | 15.85 | 15.96 | 15.64 | 15.67 | -1.385% | 168,760 | -5.743% |
| 2026-05-28 | 16.31 | 16.31 | 15.80 | 15.89 | -2.694% | 178,070 | -7.048% |
| 2026-05-27 | 16.84 | 16.91 | 16.29 | 16.33 | -2.507% | 151,732 | -9.553% |
| 2026-05-26 | 17.11 | 17.25 | 16.73 | 16.75 | -2.560% | 247,011 | -11.821% |
| 2026-05-22 | 17.61 | 17.71 | 17.18 | 17.19 | -2.385% | 182,649 | -14.078% |
| 2026-05-21 | 17.64 | 17.66 | 17.38 | 17.61 | -0.565% | 151,365 | -16.127% |
| 2026-05-20 | 17.88 | 17.95 | 17.59 | 17.71 | -1.447% | 351,192 | -16.601% |
| 2026-05-19 | 17.86 | 18.10 | 17.41 | 17.97 | +0.223% | 192,400 | -17.807% |
| 2026-05-18 | 17.42 | 18.11 | 17.42 | 17.93 | +2.340% | 175,077 | -17.624% |
| 2026-05-15 | 17.28 | 17.53 | 17.15 | 17.52 | +1.038% | 141,040 | -15.696% |
| 2026-05-14 | 17.50 | 17.67 | 17.14 | 17.34 | -0.516% | 192,836 | -14.821% |
| 2026-05-13 | 17.35 | 17.50 | 17.00 | 17.43 | -0.400% | 277,117 | -15.261% |
| 2026-05-12 | 17.65 | 17.74 | 17.33 | 17.50 | -1.130% | 199,316 | -15.600% |
| 2026-05-11 | 17.89 | 18.00 | 17.66 | 17.70 | -0.896% | 156,544 | -16.554% |
| 2026-05-08 | 17.69 | 18.06 | 17.38 | 17.86 | +0.337% | 130,199 | -17.301% |
| 2026-05-07 | 17.70 | 18.18 | 17.54 | 17.80 | -0.224% | 208,403 | -17.022% |
| 2026-05-06 | 17.12 | 18.21 | 16.90 | 17.84 | -0.335% | 285,086 | -17.209% |
| 2026-05-05 | 17.53 | 18.00 | 17.45 | 17.90 | +1.878% | 146,908 | -17.486% |
| 2026-05-04 | 17.72 | 17.85 | 17.35 | 17.57 | -0.847% | 184,466 | -15.936% |
| 2026-05-01 | 18.33 | 18.33 | 17.38 | 17.72 | -3.275% | 229,135 | -16.648% |
| 2026-04-30 | 18.03 | 18.52 | 17.81 | 18.32 | +0.770% | 197,049 | -19.378% |
| 2026-04-29 | 18.66 | 18.82 | 18.05 | 18.18 | -3.349% | 198,115 | -18.757% |
| 2026-04-28 | 19.03 | 19.22 | 18.73 | 18.81 | -0.265% | 212,056 | -21.478% |
| 2026-04-27 | 19.02 | 19.26 | 18.72 | 18.86 | -0.737% | 242,661 | -21.686% |
| 2026-04-24 | 18.79 | 19.00 | 18.65 | 19.00 | +0.582% | 233,672 | -22.263% |
| 2026-04-23 | 18.77 | 19.01 | 18.63 | 18.89 | +1.070% | 162,091 | -21.810% |
| 2026-04-22 | 18.39 | 18.69 | 18.28 | 18.69 | +1.246% | 191,120 | -20.974% |
| 2026-04-21 | 18.39 | 18.55 | 18.25 | 18.46 | +0.108% | 176,676 | -19.989% |
| 2026-04-20 | 18.63 | 19.39 | 18.44 | 18.44 | -0.324% | 182,163 | -19.902% |
| 2026-04-17 | 18.56 | 18.83 | 18.50 | 18.50 | +0.543% | 199,549 | -20.162% |
| 2026-04-16 | 18.06 | 18.43 | 18.06 | 18.40 | +1.826% | 178,873 | -19.728% |
| 2026-04-15 | 18.03 | 19.25 | 17.89 | 18.07 | -0.221% | 156,651 | -18.262% |
| 2026-04-14 | 17.86 | 18.15 | 17.83 | 18.11 | +0.948% | 213,566 | -18.443% |
| 2026-04-13 | 18.33 | 18.45 | 17.86 | 17.94 | -2.870% | 192,458 | -17.670% |
| 2026-04-10 | 18.77 | 18.77 | 18.45 | 18.47 | -1.651% | 182,884 | -20.032% |
| 2026-04-09 | 18.40 | 18.99 | 18.40 | 18.78 | +2.176% | 257,246 | -21.353% |
| 2026-04-08 | 18.05 | 18.41 | 17.87 | 18.38 | +1.659% | 301,795 | -19.641% |
| 2026-04-07 | 17.97 | 18.31 | 17.84 | 18.08 | +0.500% | 209,863 | -18.308% |
| 2026-04-06 | 17.84 | 18.14 | 17.70 | 17.99 | +0.784% | 188,294 | -17.899% |
| 2026-04-02 | 17.52 | 18.04 | 17.44 | 17.85 | +2.058% | 360,726 | -17.255% |
| 2026-04-01 | 17.33 | 17.50 | 17.04 | 17.49 | +1.157% | 339,347 | -15.552% |
| 2026-03-31 | 17.13 | 17.32 | 16.81 | 17.29 | +1.826% | 406,137 | -14.575% |
| 2026-03-30 | 16.76 | 17.02 | 16.57 | 16.98 | +1.313% | 214,151 | -13.015% |
| 2026-03-27 | 17.12 | 17.15 | 16.72 | 16.76 | -2.103% | 250,669 | -11.874% |
| 2026-03-26 | 16.17 | 17.13 | 16.17 | 17.12 | +0.352% | 261,834 | -13.727% |
| 2026-03-25 | 17.00 | 17.47 | 16.95 | 17.06 | +1.007% | 239,615 | -13.423% |
| 2026-03-24 | 16.46 | 16.94 | 16.44 | 16.89 | +2.178% | 407,842 | -12.552% |
| 2026-03-23 | 16.29 | 16.79 | 16.11 | 16.53 | +3.377% | 337,971 | -10.647% |
| 2026-03-20 | 16.25 | 16.27 | 15.97 | 15.99 | -1.539% | 345,155 | -7.630% |
| 2026-03-19 | 16.33 | 16.42 | 16.09 | 16.24 | -0.855% | 197,933 | -9.052% |
| 2026-03-18 | 16.83 | 16.83 | 16.14 | 16.38 | -3.020% | 237,466 | -9.829% |
| 2026-03-17 | 16.60 | 17.02 | 16.47 | 16.89 | +1.808% | 340,309 | -12.552% |
| 2026-03-16 | 15.76 | 16.63 | 15.65 | 16.59 | +6.346% | 517,140 | -10.970% |
| 2026-03-13 | 15.11 | 15.92 | 15.11 | 15.60 | +4.069% | 367,949 | -5.321% |
| 2026-03-12 | 14.73 | 15.04 | 14.61 | 14.99 | +0.739% | 139,912 | -1.468% |
| 2026-03-11 | 14.90 | 15.10 | 14.73 | 14.88 | -0.535% | 134,158 | -0.739% |
| 2026-03-10 | 14.25 | 15.12 | 14.25 | 14.96 | +5.352% | 163,491 | -1.270% |
| 2026-03-09 | 14.02 | 14.25 | 13.77 | 14.20 | +0.353% | 145,364 | +4.014% |
| 2026-03-06 | 14.09 | 14.20 | 13.89 | 14.15 | -0.702% | 84,509 | +4.382% |
| 2026-03-05 | 14.28 | 14.29 | 14.04 | 14.25 | -0.766% | 82,565 | +3.649% |
| 2026-03-04 | 14.30 | 14.44 | 14.17 | 14.36 | +0.914% | 70,332 | +2.855% |
| 2026-03-03 | 14.22 | 14.32 | 13.92 | 14.23 | -0.836% | 97,321 | +3.795% |
| 2026-03-02 | 14.17 | 14.44 | 14.17 | 14.35 | +1.128% | 115,755 | +2.927% |
| 2026-02-27 | 14.32 | 14.35 | 14.17 | 14.19 | -1.321% | 71,458 | +4.087% |
| 2026-02-26 | 14.21 | 14.39 | 14.13 | 14.38 | +1.482% | 104,464 | +2.712% |
| 2026-02-25 | 14.00 | 14.18 | 13.92 | 14.17 | +1.214% | 65,803 | +4.234% |
| 2026-02-24 | 14.07 | 14.09 | 13.84 | 14.00 | -0.214% | 97,061 | +5.500% |
| 2026-02-23 | 14.15 | 14.22 | 13.95 | 14.03 | -0.848% | 81,514 | +5.274% |
| 2026-02-20 | 14.00 | 14.20 | 13.79 | 14.15 | +1.288% | 91,626 | +4.382% |
| 2026-02-19 | 13.96 | 14.16 | 13.94 | 13.97 | -0.428% | 131,599 | +5.727% |
| 2026-02-18 | 14.29 | 14.50 | 14.01 | 14.03 | -2.298% | 90,232 | +5.274% |
| 2026-02-17 | 14.13 | 14.47 | 14.13 | 14.36 | +1.700% | 142,301 | +2.855% |
| 2026-02-13 | 13.88 | 14.20 | 13.72 | 14.12 | +1.802% | 109,103 | +4.603% |
| 2026-02-12 | 13.92 | 14.11 | 13.78 | 13.87 | -0.502% | 123,307 | +6.489% |
| 2026-02-11 | 13.87 | 13.98 | 13.71 | 13.94 | +1.014% | 80,743 | +5.954% |
| 2026-02-10 | 13.77 | 13.96 | 13.74 | 13.80 | +0.073% | 193,606 | +7.029% |
| 2026-02-09 | 14.01 | 14.04 | 13.74 | 13.79 | -1.781% | 160,457 | +7.107% |
| 2026-02-06 | 14.27 | 14.48 | 13.97 | 14.04 | -1.681% | 161,130 | +5.199% |
| 2026-02-05 | 14.29 | 14.46 | 14.19 | 14.28 | +0.847% | 95,068 | +3.431% |
| 2026-02-04 | 14.00 | 14.26 | 14.00 | 14.16 | +1.071% | 205,457 | +4.308% |
| 2026-02-03 | 14.03 | 14.19 | 13.89 | 14.01 | -0.214% | 84,497 | +5.425% |
| 2026-02-02 | 13.96 | 14.11 | 13.94 | 14.04 | +1.226% | 115,052 | +5.199% |
| 2026-01-30 | 13.77 | 13.88 | 13.63 | 13.87 | +0.217% | 127,649 | +6.489% |
| 2026-01-29 | 13.80 | 13.92 | 13.71 | 13.84 | +1.392% | 107,658 | +6.720% |
| 2026-01-28 | 13.54 | 13.78 | 13.43 | 13.65 | +0.812% | 105,476 | +8.205% |
| 2026-01-27 | 13.43 | 13.57 | 13.36 | 13.54 | +0.520% | 86,094 | +9.084% |
| 2026-01-26 | 13.36 | 13.52 | 13.36 | 13.47 | +0.823% | 128,007 | +9.651% |
| 2026-01-23 | 13.31 | 13.40 | 13.17 | 13.36 | -0.149% | 90,212 | +10.554% |
| 2026-01-22 | 13.47 | 13.55 | 13.30 | 13.38 | -0.889% | 211,384 | +10.389% |
| 2026-01-21 | 13.43 | 13.53 | 13.25 | 13.50 | +0.297% | 154,043 | +9.407% |
| 2026-01-20 | 13.30 | 13.46 | 13.15 | 13.46 | +1.203% | 144,987 | +9.733% |
| 2026-01-16 | 13.34 | 13.45 | 13.26 | 13.30 | -0.746% | 103,961 | +11.053% |
| 2026-01-15 | 13.52 | 13.64 | 13.38 | 13.40 | -0.223% | 101,985 | +10.224% |
| 2026-01-14 | 13.42 | 13.59 | 13.34 | 13.43 | -0.149% | 181,913 | +9.978% |
| 2026-01-13 | 13.67 | 13.93 | 13.40 | 13.45 | -2.748% | 88,889 | +9.814% |
| 2026-01-12 | 13.85 | 13.95 | 13.73 | 13.83 | -0.360% | 106,506 | +6.797% |
| 2026-01-09 | 14.21 | 14.35 | 13.86 | 13.88 | -2.733% | 117,057 | +6.412% |
| 2026-01-08 | 14.00 | 14.34 | 13.89 | 14.27 | +1.638% | 88,314 | +3.504% |
| 2026-01-07 | 14.00 | 14.12 | 13.76 | 14.04 | -0.071% | 97,634 | +5.199% |
| 2026-01-06 | 14.30 | 14.53 | 13.95 | 14.05 | -2.363% | 120,762 | +5.125% |
| 2026-01-05 | 14.07 | 14.53 | 14.07 | 14.39 | +1.624% | 131,161 | +2.641% |
| 2026-01-02 | 14.67 | 14.77 | 14.07 | 14.16 | -2.881% | 165,283 | +4.308% |
| 2025-12-31 | 14.53 | 14.60 | 14.40 | 14.58 | +0.552% | 108,662 | +1.303% |
| 2025-12-30 | 14.35 | 14.64 | 14.18 | 14.50 | +1.186% | 225,525 | +1.862% |
| 2025-12-29 | 14.47 | 14.54 | 14.32 | 14.33 | -0.693% | 184,160 | +3.070% |
| 2025-12-26 | 14.63 | 14.73 | 14.43 | 14.43 | -1.434% | 106,538 | +2.356% |
| 2025-12-24 | 14.59 | 14.75 | 14.56 | 14.64 | -0.543% | 71,116 | +0.888% |
| 2025-12-23 | 14.44 | 14.91 | 14.42 | 14.72 | +1.657% | 172,576 | +0.340% |
| 2025-12-22 | 14.43 | 14.57 | 14.41 | 14.48 | +0.347% | 164,618 | +2.003% |
| 2025-12-19 | 14.56 | 14.62 | 14.41 | 14.43 | -1.097% | 394,561 | +2.356% |
| 2025-12-18 | 14.48 | 14.71 | 14.31 | 14.59 | +1.179% | 380,842 | +1.234% |
| 2025-12-17 | 14.40 | 14.57 | 14.39 | 14.42 | +0.348% | 418,601 | +2.427% |
| 2025-12-16 | 14.44 | 14.65 | 14.32 | 14.37 | 0.000% | 356,205 | +2.784% |
| 2025-12-15 | 14.27 | 14.52 | 14.06 | 14.37 | +0.771% | 391,182 | +2.784% |
| 2025-12-12 | 14.05 | 14.27 | 13.93 | 14.26 | +2.076% | 142,802 | +3.576% |
| 2025-12-11 | 13.97 | 14.13 | 13.79 | 13.97 | +0.431% | 180,270 | +5.727% |
| 2025-12-10 | 13.77 | 14.03 | 13.77 | 13.91 | +0.578% | 217,178 | +6.183% |
| 2025-12-09 | 13.62 | 13.86 | 13.62 | 13.83 | +1.170% | 118,634 | +6.797% |
| 2025-12-08 | 13.93 | 13.93 | 13.57 | 13.67 | -1.796% | 126,173 | +8.047% |
| 2025-12-05 | 13.73 | 13.99 | 13.73 | 13.92 | +0.288% | 119,767 | +6.106% |
| 2025-12-04 | 13.76 | 13.90 | 13.66 | 13.88 | +0.289% | 160,231 | +6.412% |
| 2025-12-03 | 13.78 | 13.87 | 13.62 | 13.84 | +0.948% | 134,386 | +6.720% |
| 2025-12-02 | 13.35 | 13.80 | 13.25 | 13.71 | +3.160% | 148,604 | +7.732% |
| 2025-12-01 | 13.20 | 13.39 | 13.17 | 13.29 | +0.606% | 100,419 | +11.136% |
| 2025-11-28 | 13.11 | 13.23 | 13.08 | 13.21 | +0.418% | 51,735 | +11.809% |
| 2025-11-26 | 13.00 | 13.21 | 13.00 | 13.15 | +0.497% | 81,457 | +12.277% |
| 2025-11-25 | 12.92 | 13.18 | 12.92 | 13.09 | +1.552% | 100,831 | +12.834% |
| 2025-11-24 | 12.93 | 12.99 | 12.77 | 12.89 | -0.846% | 74,395 | +14.585% |
| 2025-11-21 | 12.69 | 13.04 | 12.60 | 13.00 | +3.175% | 172,254 | +13.615% |
| 2025-11-20 | 12.94 | 13.04 | 12.59 | 12.60 | -1.563% | 101,064 | +17.222% |
| 2025-11-19 | 12.92 | 13.01 | 12.67 | 12.80 | -1.311% | 119,103 | +15.391% |
| 2025-11-18 | 12.93 | 13.02 | 12.85 | 12.97 | +0.621% | 73,223 | +13.878% |
| 2025-11-17 | 13.20 | 13.21 | 12.88 | 12.89 | -2.052% | 78,144 | +14.585% |
| 2025-11-14 | 13.30 | 13.35 | 12.93 | 13.16 | -1.053% | 88,335 | +12.234% |
| 2025-11-13 | 13.03 | 13.33 | 13.03 | 13.30 | +2.072% | 129,015 | +11.053% |
| 2025-11-12 | 13.18 | 13.24 | 12.98 | 13.03 | -1.138% | 104,509 | +13.354% |
| 2025-11-11 | 12.97 | 13.27 | 12.96 | 13.18 | +3.130% | 162,816 | +12.064% |
| 2025-11-10 | 12.97 | 13.05 | 12.71 | 12.78 | -1.465% | 163,199 | +15.571% |
| 2025-11-07 | 12.71 | 13.07 | 12.43 | 12.97 | +2.126% | 159,069 | +13.878% |
| 2025-11-06 | 12.33 | 12.74 | 12.31 | 12.70 | +3.673% | 156,684 | +16.299% |
| 2025-11-05 | 11.95 | 12.30 | 11.95 | 12.25 | +2.510% | 94,162 | +20.571% |
| 2025-11-04 | 11.90 | 12.02 | 11.56 | 11.95 | -1.969% | 211,818 | +23.598% |
| 2025-11-03 | 12.16 | 12.41 | 12.01 | 12.19 | +0.578% | 98,588 | +21.165% |
| 2025-10-31 | 12.17 | 12.23 | 12.06 | 12.12 | -0.082% | 174,620 | +21.865% |
| 2025-10-30 | 12.09 | 12.26 | 12.09 | 12.13 | 0.000% | 167,025 | +21.764% |
| 2025-10-29 | 11.99 | 12.15 | 11.86 | 12.13 | +0.580% | 198,059 | +21.764% |
| 2025-10-28 | 12.14 | 12.25 | 12.05 | 12.06 | -1.309% | 104,876 | +22.471% |
| 2025-10-27 | 12.21 | 12.28 | 12.14 | 12.22 | +0.082% | 180,115 | +20.867% |
| 2025-10-24 | 12.24 | 12.29 | 12.13 | 12.21 | +0.164% | 70,017 | +20.966% |
| 2025-10-23 | 12.29 | 12.32 | 12.09 | 12.19 | -0.975% | 81,297 | +21.165% |
| 2025-10-22 | 12.14 | 12.32 | 12.03 | 12.31 | +1.317% | 97,618 | +19.984% |
| 2025-10-21 | 12.25 | 12.35 | 12.13 | 12.15 | -1.380% | 100,534 | +21.564% |
| 2025-10-20 | 12.32 | 12.94 | 12.20 | 12.32 | +0.326% | 94,183 | +19.886% |
| 2025-10-17 | 12.25 | 12.34 | 12.20 | 12.28 | +0.327% | 104,121 | +20.277% |
| 2025-10-16 | 12.56 | 12.56 | 12.16 | 12.24 | -2.780% | 183,889 | +20.670% |
| 2025-10-15 | 12.79 | 12.79 | 12.44 | 12.59 | -1.332% | 78,658 | +17.315% |
| 2025-10-14 | 12.54 | 12.78 | 12.47 | 12.76 | +1.350% | 86,447 | +15.752% |
| 2025-10-13 | 12.53 | 12.59 | 12.35 | 12.59 | +1.124% | 138,101 | +17.315% |
| 2025-10-10 | 12.55 | 12.68 | 12.41 | 12.45 | -0.797% | 126,887 | +18.635% |
| 2025-10-09 | 12.66 | 12.67 | 12.48 | 12.55 | -0.791% | 110,646 | +17.689% |
| 2025-10-08 | 12.66 | 12.69 | 12.53 | 12.65 | +0.477% | 87,155 | +16.759% |
| 2025-10-07 | 12.57 | 12.68 | 12.50 | 12.59 | -0.159% | 119,303 | +17.315% |
| 2025-10-06 | 12.58 | 12.66 | 12.54 | 12.61 | +0.238% | 116,160 | +17.129% |
| 2025-10-03 | 12.48 | 12.69 | 12.46 | 12.58 | +0.479% | 154,549 | +17.409% |
| 2025-10-02 | 12.47 | 12.54 | 12.33 | 12.52 | +0.160% | 131,236 | +17.971% |
| 2025-10-01 | 12.67 | 12.70 | 12.47 | 12.50 | -1.575% | 165,986 | +18.160% |
| 2025-09-30 | 12.58 | 12.77 | 12.56 | 12.70 | +0.475% | 339,956 | +16.299% |
| 2025-09-29 | 12.99 | 13.00 | 12.59 | 12.64 | -2.091% | 143,482 | +16.851% |
| 2025-09-26 | 12.80 | 13.00 | 12.79 | 12.91 | +0.702% | 127,102 | +14.407% |
| 2025-09-25 | 12.77 | 12.92 | 12.70 | 12.82 | -0.233% | 116,571 | +15.211% |
| 2025-09-24 | 12.88 | 13.01 | 12.77 | 12.85 | -1.002% | 128,995 | +14.942% |
| 2025-09-23 | 13.04 | 13.12 | 12.94 | 12.98 | -0.154% | 145,420 | +13.790% |
| 2025-09-22 | 12.86 | 13.08 | 12.79 | 13.00 | +1.089% | 235,031 | +13.615% |
| 2025-09-19 | 12.83 | 12.92 | 12.70 | 12.86 | -0.464% | 247,065 | +14.852% |
| 2025-09-18 | 12.74 | 12.96 | 12.70 | 12.92 | +2.134% | 134,602 | +14.319% |
| 2025-09-17 | 12.63 | 12.84 | 12.55 | 12.65 | +0.797% | 143,688 | +16.759% |
| 2025-09-16 | 12.44 | 12.59 | 12.44 | 12.55 | 0.000% | 126,383 | +17.689% |
| 2025-09-15 | 12.47 | 12.55 | 12.40 | 12.55 | +0.642% | 1,028,740 | +17.689% |
| 2025-09-12 | 12.60 | 12.65 | 12.46 | 12.47 | -1.734% | 63,420 | +18.444% |
| 2025-09-11 | 12.35 | 12.74 | 12.29 | 12.69 | +2.339% | 112,920 | +16.391% |
| 2025-09-10 | 12.52 | 12.61 | 12.29 | 12.40 | -1.509% | 79,649 | +19.113% |
| 2025-09-09 | 12.65 | 13.22 | 12.55 | 12.59 | -0.866% | 119,944 | +17.315% |
| 2025-09-08 | 12.70 | 12.72 | 12.55 | 12.70 | -0.314% | 66,557 | +16.299% |
| 2025-09-05 | 12.85 | 12.93 | 12.71 | 12.74 | -0.469% | 78,710 | +15.934% |
| 2025-09-04 | 12.74 | 12.88 | 12.72 | 12.80 | +0.946% | 59,043 | +15.391% |
| 2025-09-03 | 12.70 | 12.82 | 12.57 | 12.68 | -0.938% | 103,628 | +16.483% |
| 2025-09-02 | 12.84 | 12.95 | 12.79 | 12.80 | -0.698% | 60,333 | +15.391% |
| 2025-08-29 | 13.18 | 13.25 | 12.87 | 12.89 | -1.753% | 82,705 | +14.585% |
| 2025-08-28 | 13.00 | 13.15 | 12.94 | 13.12 | +1.001% | 101,269 | +12.576% |
| 2025-08-27 | 12.70 | 13.02 | 12.66 | 12.99 | +2.042% | 96,896 | +13.703% |
| 2025-08-26 | 12.84 | 12.91 | 12.71 | 12.73 | -1.011% | 71,279 | +16.025% |
| 2025-08-25 | 13.18 | 13.22 | 12.86 | 12.86 | -2.428% | 104,339 | +14.852% |
| 2025-08-22 | 13.07 | 13.30 | 13.06 | 13.18 | +1.074% | 92,899 | +12.064% |
| 2025-08-21 | 13.11 | 13.18 | 13.02 | 13.04 | -0.761% | 54,917 | +13.267% |
| 2025-08-20 | 12.97 | 13.17 | 12.89 | 13.14 | +1.703% | 85,719 | +12.405% |
| 2025-08-19 | 13.01 | 13.13 | 12.90 | 12.92 | -0.539% | 87,161 | +14.319% |
| 2025-08-18 | 12.70 | 13.09 | 12.59 | 12.99 | +2.607% | 122,087 | +13.703% |
| 2025-08-15 | 12.86 | 12.90 | 12.62 | 12.66 | -1.016% | 185,562 | +16.667% |
| 2025-08-14 | 13.11 | 13.15 | 12.77 | 12.79 | -3.544% | 154,428 | +15.481% |
| 2025-08-13 | 13.17 | 13.39 | 13.15 | 13.26 | +0.913% | 92,096 | +11.388% |
| 2025-08-12 | 13.11 | 13.18 | 13.00 | 13.14 | +1.077% | 91,284 | +12.405% |
| 2025-08-11 | 12.96 | 13.04 | 12.92 | 13.00 | +0.386% | 79,235 | +13.615% |
| 2025-08-08 | 13.04 | 13.08 | 12.89 | 12.95 | -0.077% | 80,423 | +14.054% |
| 2025-08-07 | 13.04 | 13.10 | 12.92 | 12.96 | -0.690% | 74,697 | +13.966% |
| 2025-08-06 | 13.02 | 13.19 | 12.91 | 13.05 | +0.230% | 105,146 | +13.180% |
| 2025-08-05 | 12.98 | 13.18 | 12.83 | 13.02 | +1.481% | 154,692 | +13.441% |
| 2025-08-04 | 12.75 | 12.93 | 12.75 | 12.83 | +0.549% | 109,507 | +15.121% |
| 2025-08-01 | 12.92 | 12.94 | 12.61 | 12.76 | -1.846% | 151,346 | +15.752% |
| 2025-07-31 | 12.88 | 13.11 | 12.88 | 13.00 | +0.077% | 131,539 | +13.615% |
| 2025-07-30 | 13.05 | 13.12 | 12.90 | 12.99 | -0.536% | 175,552 | +13.703% |
| 2025-07-29 | 13.35 | 13.36 | 13.06 | 13.06 | -1.508% | 138,073 | +13.093% |
| 2025-07-28 | 13.22 | 13.47 | 13.12 | 13.26 | -0.075% | 82,827 | +11.388% |
| 2025-07-25 | 13.23 | 13.34 | 13.15 | 13.27 | +0.378% | 89,942 | +11.304% |
| 2025-07-24 | 13.36 | 13.38 | 13.19 | 13.22 | -1.417% | 118,497 | +11.725% |
| 2025-07-23 | 13.34 | 13.45 | 13.25 | 13.41 | +0.827% | 76,489 | +10.142% |
| 2025-07-22 | 13.10 | 13.45 | 13.10 | 13.30 | +1.760% | 182,446 | +11.053% |
| 2025-07-21 | 13.10 | 13.30 | 13.04 | 13.07 | -0.305% | 134,374 | +13.007% |
| 2025-07-18 | 13.41 | 13.57 | 13.08 | 13.11 | -1.429% | 79,140 | +12.662% |
| 2025-07-17 | 13.15 | 13.48 | 13.09 | 13.30 | +0.529% | 90,944 | +11.053% |
| 2025-07-16 | 13.18 | 13.28 | 13.03 | 13.23 | +1.224% | 131,356 | +11.640% |
| 2025-07-15 | 13.45 | 13.45 | 13.07 | 13.07 | -2.463% | 213,822 | +13.007% |
| 2025-07-14 | 13.23 | 13.49 | 13.21 | 13.40 | +0.676% | 151,075 | +10.224% |
| 2025-07-11 | 13.50 | 13.51 | 13.29 | 13.31 | -1.699% | 114,925 | +10.969% |
| 2025-07-10 | 13.77 | 13.82 | 13.52 | 13.54 | -2.168% | 84,188 | +9.084% |
| 2025-07-09 | 13.78 | 14.15 | 13.59 | 13.84 | +0.728% | 113,327 | +6.720% |
| 2025-07-08 | 13.88 | 13.98 | 13.72 | 13.74 | -1.222% | 201,849 | +7.496% |
| 2025-07-07 | 14.33 | 14.33 | 13.91 | 13.91 | -2.863% | 74,621 | +6.183% |
| 2025-07-03 | 14.13 | 14.39 | 14.13 | 14.32 | +1.201% | 44,922 | +3.142% |
| 2025-07-02 | 14.33 | 14.34 | 14.06 | 14.15 | -1.462% | 116,197 | +4.382% |
| 2025-07-01 | 14.37 | 14.56 | 14.30 | 14.36 | -0.070% | 70,167 | +2.855% |
| 2025-06-30 | 14.51 | 14.51 | 14.27 | 14.37 | -0.416% | 1,087,957 | +2.784% |
| 2025-06-27 | 14.56 | 14.68 | 14.26 | 14.43 | -1.164% | 196,981 | +2.356% |
| 2025-06-26 | 14.51 | 14.68 | 14.48 | 14.60 | +0.620% | 78,012 | +1.164% |
| 2025-06-25 | 14.88 | 15.02 | 14.46 | 14.51 | -2.683% | 151,514 | +1.792% |
| 2025-06-24 | 14.80 | 15.03 | 14.72 | 14.91 | +1.222% | 181,868 | -0.939% |
| 2025-06-23 | 14.40 | 14.80 | 14.40 | 14.73 | +2.292% | 97,890 | +0.272% |
| 2025-06-20 | 14.61 | 14.65 | 14.35 | 14.40 | -0.208% | 191,129 | +2.569% |
| 2025-06-18 | 14.36 | 14.56 | 14.36 | 14.43 | +0.139% | 121,359 | +2.356% |
| 2025-06-17 | 14.53 | 14.56 | 14.35 | 14.41 | -0.826% | 103,756 | +2.498% |
| 2025-06-16 | 14.65 | 14.75 | 14.50 | 14.53 | 0.000% | 83,828 | +1.652% |
| 2025-06-13 | 14.75 | 14.82 | 14.50 | 14.53 | -2.155% | 68,627 | +1.652% |
| 2025-06-12 | 14.75 | 14.92 | 14.61 | 14.85 | +0.746% | 87,760 | -0.539% |
| 2025-06-11 | 14.91 | 15.06 | 14.69 | 14.74 | -0.540% | 158,274 | +0.204% |
| 2025-06-10 | 15.00 | 15.00 | 14.80 | 14.82 | -0.936% | 123,766 | -0.337% |
| 2025-06-09 | 14.55 | 15.05 | 14.48 | 14.96 | +3.889% | 207,538 | -1.270% |
| 2025-06-06 | 14.25 | 14.41 | 14.18 | 14.40 | +2.273% | 97,336 | +2.569% |
| 2025-06-05 | 14.17 | 14.17 | 14.00 | 14.08 | -0.354% | 95,558 | +4.901% |
| 2025-06-04 | 14.51 | 14.56 | 14.09 | 14.13 | -2.147% | 82,029 | +4.529% |
| 2025-06-03 | 14.38 | 14.54 | 14.35 | 14.44 | -0.345% | 96,178 | +2.285% |
| 2025-06-02 | 14.44 | 14.60 | 14.32 | 14.49 | +0.346% | 71,559 | +1.932% |
| 2025-05-30 | 14.30 | 14.58 | 14.06 | 14.44 | +0.557% | 89,461 | +2.285% |
| 2025-05-29 | 13.93 | 14.64 | 13.92 | 14.36 | +2.939% | 70,268 | +2.855% |
| 2025-05-28 | 13.91 | 14.01 | 13.82 | 13.95 | 0.000% | 81,900 | +5.878% |
| 2025-05-27 | 13.57 | 13.97 | 13.51 | 13.95 | +3.333% | 150,618 | +5.878% |
| 2025-05-23 | 13.35 | 13.68 | 13.35 | 13.50 | -0.295% | 129,805 | +9.407% |
| 2025-05-22 | 13.41 | 13.58 | 13.33 | 13.54 | 0.000% | 131,366 | +9.084% |
| 2025-05-21 | 13.54 | 13.70 | 13.43 | 13.54 | -1.168% | 88,365 | +9.084% |
| 2025-05-20 | 13.54 | 13.75 | 13.54 | 13.70 | +0.514% | 86,747 | +7.810% |
| 2025-05-19 | 13.50 | 13.71 | 13.46 | 13.63 | +0.368% | 98,545 | +8.364% |
| 2025-05-16 | 13.37 | 13.59 | 13.37 | 13.58 | +0.892% | 115,913 | +8.763% |
| 2025-05-15 | 13.11 | 14.41 | 13.11 | 13.46 | +2.357% | 80,301 | +9.733% |
| 2025-05-14 | 13.27 | 13.32 | 13.12 | 13.15 | -1.128% | 132,965 | +12.319% |
| 2025-05-13 | 13.43 | 14.13 | 13.16 | 13.30 | +0.075% | 80,971 | +11.053% |
| 2025-05-12 | 13.72 | 13.89 | 13.11 | 13.29 | -2.063% | 78,361 | +11.136% |
| 2025-05-09 | 13.54 | 13.59 | 13.42 | 13.57 | +0.817% | 46,436 | +8.843% |
| 2025-05-08 | 13.44 | 13.65 | 13.21 | 13.46 | +0.149% | 61,443 | +9.733% |
| 2025-05-07 | 13.62 | 13.65 | 13.37 | 13.44 | -0.444% | 63,629 | +9.896% |
| 2025-05-06 | 13.26 | 13.63 | 13.11 | 13.50 | +1.427% | 112,884 | +9.407% |
| 2025-05-05 | 13.39 | 13.49 | 13.17 | 13.31 | +0.757% | 126,655 | +10.969% |
| 2025-05-02 | 13.20 | 13.27 | 13.07 | 13.21 | +1.149% | 77,686 | +11.809% |
| 2025-05-01 | 13.05 | 13.17 | 12.96 | 13.06 | -0.419% | 67,257 | +13.093% |
| 2025-04-30 | 13.23 | 13.28 | 12.95 | 13.12 | -0.869% | 72,641 | +12.619% |
| 2025-04-29 | 13.06 | 13.36 | 13.06 | 13.23 | +0.685% | 108,067 | +11.640% |
| 2025-04-28 | 13.02 | 13.34 | 12.97 | 13.14 | +0.459% | 68,760 | +12.405% |
| 2025-04-25 | 13.11 | 13.13 | 12.92 | 13.08 | -1.059% | 59,876 | +12.920% |
| 2025-04-24 | 13.32 | 13.41 | 13.17 | 13.22 | -0.676% | 85,030 | +11.725% |
| 2025-04-23 | 13.68 | 13.71 | 13.27 | 13.31 | -1.261% | 54,773 | +10.969% |
| 2025-04-22 | 13.45 | 13.63 | 13.32 | 13.48 | +1.353% | 87,653 | +9.570% |
| 2025-04-21 | 13.36 | 13.39 | 12.89 | 13.30 | -1.115% | 59,253 | +11.053% |
| 2025-04-17 | 13.22 | 13.52 | 13.22 | 13.45 | 0.000% | 74,445 | +9.814% |