Dark

GLRE
Greenlight Captial RE, LTD. Class A
stock NASDAQ

At Close

Aug 21, 2026 3:59:45 PM EDT

15.32USD-0.390%(-0.06)113,867

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.38)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

15.38USD+0.033%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	15.4000	15.4500	15.2500	15.2900	-0.585%	113,867	0.000%
2026-08-20	15.2300	15.4150	15.1600	15.3800	+0.919%	109,268	-0.585%
2026-08-19	15.5600	15.7200	15.2000	15.2400	-2.308%	104,012	+0.328%
2026-08-18	15.5100	15.8241	15.3600	15.6000	+1.299%	139,275	-1.987%
2026-08-17	15.7600	16.2600	15.3700	15.4000	-2.284%	90,378	-0.714%
2026-08-14	15.7000	15.8100	15.6050	15.7600	+0.382%	71,983	-2.982%
2026-08-13	15.6200	15.7613	15.4800	15.7000	+1.552%	139,749	-2.611%
2026-08-12	15.4400	15.5650	15.3700	15.4600	+0.259%	96,096	-1.100%
2026-08-11	15.4500	15.6450	15.2100	15.4200	+0.456%	174,541	-0.843%
2026-08-10	15.3700	15.5713	15.2000	15.3500	-1.032%	143,599	-0.391%
2026-08-07	15.7700	15.8100	15.4150	15.5100	-0.831%	157,779	-1.418%
2026-08-06	15.9900	16.1850	15.6000	15.6400	-0.698%	210,249	-2.238%
2026-08-05	15.4500	15.9314	14.5575	15.7500	-3.729%	272,605	-2.921%
2026-08-04	16.6500	16.6500	16.2100	16.3600	-1.683%	132,486	-6.540%
2026-08-03	16.7300	16.9799	16.5100	16.6400	-0.060%	137,833	-8.113%
2026-07-31	16.6400	16.7250	16.3300	16.6500	0.000%	114,267	-8.168%
2026-07-30	17.2900	17.4200	16.5900	16.6500	-4.585%	134,305	-8.168%
2026-07-29	17.6300	17.7100	17.1600	17.4500	-1.301%	164,766	-12.378%
2026-07-28	17.3800	17.8500	17.2900	17.6800	+2.850%	229,249	-13.518%
2026-07-27	17.0800	17.2450	17.0400	17.1900	+1.177%	111,282	-11.053%
2026-07-24	16.3900	17.0500	16.3900	16.9900	+3.914%	134,892	-10.006%
2026-07-23	16.0700	16.4000	15.8800	16.3500	+1.051%	158,403	-6.483%
2026-07-22	16.4800	16.5100	16.0000	16.1800	-1.939%	136,238	-5.501%
2026-07-21	16.8000	16.8699	16.4650	16.5000	-2.655%	123,690	-7.333%
2026-07-20	16.9500	17.2700	16.7300	16.9500	-0.703%	155,888	-9.794%
2026-07-17	16.8100	17.2800	16.7500	17.0700	+1.607%	196,864	-10.428%
2026-07-16	16.3200	16.8450	16.1900	16.8000	+3.258%	149,324	-8.988%
2026-07-15	16.6300	17.1800	16.0400	16.2700	-2.165%	108,044	-6.023%
2026-07-14	17.1300	17.2000	16.6100	16.6300	-2.919%	118,510	-8.058%
2026-07-13	16.6400	17.1700	16.5650	17.1300	+3.442%	115,519	-10.741%
2026-07-10	16.3900	16.5900	16.2000	16.5600	+1.099%	244,319	-7.669%
2026-07-09	16.6700	16.6700	16.1100	16.3800	-1.740%	158,826	-6.654%
2026-07-08	16.5200	16.8000	16.3800	16.6700	+1.523%	223,461	-8.278%
2026-07-07	16.5700	16.7650	16.3600	16.4200	+0.613%	216,981	-6.882%
2026-07-06	16.1700	16.4900	16.0600	16.3200	-0.305%	152,364	-6.311%
2026-07-02	16.3700	16.5799	16.1000	16.3700	+0.061%	143,987	-6.597%
2026-07-01	16.2900	16.5650	16.2500	16.3600	+1.112%	139,366	-6.540%
2026-06-30	16.5800	16.5800	16.1200	16.1800	-2.881%	250,875	-5.501%
2026-06-29	16.7200	16.8350	16.6200	16.6600	-0.418%	139,056	-8.223%
2026-06-26	16.1500	16.8000	15.8600	16.7300	+4.042%	624,772	-8.607%
2026-06-25	16.3600	16.3600	14.9700	16.0800	-2.663%	219,722	-4.913%
2026-06-24	16.4300	16.7250	16.2500	16.5200	+0.426%	174,034	-7.446%
2026-06-23	16.0900	16.4900	16.0200	16.4500	+3.006%	122,478	-7.052%
2026-06-22	16.0000	16.2700	15.8500	15.9700	-0.622%	169,749	-4.258%
2026-06-18	16.2900	16.3550	15.9600	16.0700	-0.618%	173,152	-4.854%
2026-06-17	16.2700	16.4700	15.9900	16.1700	-0.431%	96,492	-5.442%
2026-06-16	16.1700	16.2600	16.0700	16.2400	+1.121%	89,691	-5.850%
2026-06-15	16.2200	16.3200	15.9800	16.0600	-0.310%	234,630	-4.795%
2026-06-12	16.0000	16.1300	15.7600	16.1100	+1.448%	123,417	-5.090%
2026-06-11	15.9600	16.1500	15.8450	15.8800	-0.314%	129,995	-3.715%
2026-06-10	15.5600	15.9934	15.5600	15.9300	+2.973%	121,417	-4.018%
2026-06-09	15.4700	15.6700	15.4101	15.4700	+0.651%	104,706	-1.164%
2026-06-08	15.4100	15.5800	15.2300	15.3700	-1.030%	156,512	-0.520%
2026-06-05	14.9800	15.5900	14.9800	15.5300	+3.672%	141,371	-1.545%
2026-06-04	14.8800	15.1250	14.8800	14.9800	+1.974%	149,309	+2.069%
2026-06-03	14.8900	14.8900	14.5800	14.6900	-1.673%	201,183	+4.084%
2026-06-02	15.1100	15.3264	14.9100	14.9400	-1.711%	201,253	+2.343%
2026-06-01	15.5300	15.5300	14.8900	15.2000	-2.999%	243,204	+0.592%
2026-05-29	15.8500	15.9600	15.6400	15.6700	-1.385%	168,760	-2.425%
2026-05-28	16.3100	16.3100	15.8050	15.8900	-2.694%	178,070	-3.776%
2026-05-27	16.8400	16.9150	16.2900	16.3300	-2.507%	151,732	-6.369%
2026-05-26	17.1100	17.2500	16.7350	16.7500	-2.560%	247,011	-8.716%
2026-05-22	17.6100	17.7100	17.1800	17.1900	-2.385%	182,649	-11.053%
2026-05-21	17.6400	17.6600	17.3800	17.6100	-0.565%	151,365	-13.174%
2026-05-20	17.8800	17.9500	17.5850	17.7100	-1.447%	351,192	-13.665%
2026-05-19	17.8600	18.1000	17.4100	17.9700	+0.223%	192,400	-14.914%
2026-05-18	17.4200	18.1100	17.4200	17.9300	+2.340%	175,077	-14.724%
2026-05-15	17.2800	17.5300	17.1500	17.5200	+1.038%	141,040	-12.728%
2026-05-14	17.5000	17.6700	17.1450	17.3400	-0.516%	192,836	-11.822%
2026-05-13	17.3500	17.5000	17.0000	17.4300	-0.400%	277,117	-12.278%
2026-05-12	17.6500	17.7400	17.3300	17.5000	-1.130%	199,316	-12.629%
2026-05-11	17.8900	18.0000	17.6600	17.7000	-0.896%	156,544	-13.616%
2026-05-08	17.6900	18.0600	17.3800	17.8600	+0.337%	130,199	-14.390%
2026-05-07	17.7000	18.1750	17.5400	17.8000	-0.224%	208,403	-14.101%
2026-05-06	17.1200	18.2100	16.9000	17.8400	-0.335%	285,086	-14.294%
2026-05-05	17.5300	18.0000	17.4500	17.9000	+1.878%	146,908	-14.581%
2026-05-04	17.7200	17.8500	17.3500	17.5700	-0.847%	184,466	-12.977%
2026-05-01	18.3300	18.3300	17.3800	17.7200	-3.275%	229,135	-13.713%
2026-04-30	18.0300	18.5200	17.8100	18.3200	+0.770%	197,049	-16.539%
2026-04-29	18.6600	18.8250	18.0500	18.1800	-3.349%	198,115	-15.897%
2026-04-28	19.0300	19.2200	18.7300	18.8100	-0.265%	212,056	-18.713%
2026-04-27	19.0200	19.2600	18.7200	18.8600	-0.737%	242,661	-18.929%
2026-04-24	18.7900	19.0000	18.6500	19.0000	+0.582%	233,672	-19.526%
2026-04-23	18.7700	19.0100	18.6300	18.8900	+1.070%	162,091	-19.058%
2026-04-22	18.3900	18.6900	18.2800	18.6900	+1.246%	191,120	-18.192%
2026-04-21	18.3900	18.5500	18.2500	18.4600	+0.108%	176,676	-17.172%
2026-04-20	18.6300	19.3850	18.4400	18.4400	-0.324%	182,163	-17.082%
2026-04-17	18.5600	18.8300	18.4950	18.5000	+0.543%	199,549	-17.351%
2026-04-16	18.0600	18.4300	18.0600	18.4000	+1.826%	178,873	-16.902%
2026-04-15	18.0300	19.2450	17.8850	18.0700	-0.221%	156,651	-15.385%
2026-04-14	17.8600	18.1500	17.8310	18.1100	+0.948%	213,566	-15.572%
2026-04-13	18.3300	18.4500	17.8600	17.9400	-2.870%	192,458	-14.771%
2026-04-10	18.7700	18.7700	18.4500	18.4700	-1.651%	182,884	-17.217%
2026-04-09	18.4000	18.9900	18.4000	18.7800	+2.176%	257,246	-18.584%
2026-04-08	18.0500	18.4100	17.8700	18.3800	+1.659%	301,795	-16.812%
2026-04-07	17.9700	18.3100	17.8450	18.0800	+0.500%	209,863	-15.431%
2026-04-06	17.8400	18.1350	17.7001	17.9900	+0.784%	188,294	-15.008%
2026-04-02	17.5200	18.0400	17.4400	17.8500	+2.058%	360,726	-14.342%
2026-04-01	17.3300	17.5000	17.0400	17.4900	+1.157%	339,347	-12.579%
2026-03-31	17.1300	17.3250	16.8100	17.2900	+1.826%	406,137	-11.567%
2026-03-30	16.7600	17.0250	16.5700	16.9800	+1.313%	214,151	-9.953%
2026-03-27	17.1200	17.1500	16.7200	16.7600	-2.103%	250,669	-8.771%
2026-03-26	16.1700	17.1300	16.1700	17.1200	+0.352%	261,834	-10.689%
2026-03-25	17.0000	17.4700	16.9500	17.0600	+1.007%	239,615	-10.375%
2026-03-24	16.4600	16.9400	16.4400	16.8900	+2.178%	407,842	-9.473%
2026-03-23	16.2900	16.7900	16.1100	16.5300	+3.377%	337,971	-7.502%
2026-03-20	16.2500	16.2650	15.9700	15.9900	-1.539%	345,155	-4.378%
2026-03-19	16.3300	16.4200	16.0901	16.2400	-0.855%	197,933	-5.850%
2026-03-18	16.8300	16.8300	16.1400	16.3800	-3.020%	237,466	-6.654%
2026-03-17	16.6000	17.0200	16.4700	16.8900	+1.808%	340,309	-9.473%
2026-03-16	15.7600	16.6250	15.6500	16.5900	+6.346%	517,140	-7.836%
2026-03-13	15.1100	15.9200	15.1100	15.6000	+4.069%	367,949	-1.987%
2026-03-12	14.7300	15.0366	14.6100	14.9900	+0.739%	139,912	+2.001%
2026-03-11	14.9000	15.1000	14.7300	14.8800	-0.535%	134,158	+2.755%
2026-03-10	14.2500	15.1200	14.2500	14.9600	+5.352%	163,491	+2.206%
2026-03-09	14.0200	14.2500	13.7700	14.2000	+0.353%	145,364	+7.676%
2026-03-06	14.0900	14.1950	13.8900	14.1500	-0.702%	84,509	+8.057%
2026-03-05	14.2800	14.2900	14.0400	14.2500	-0.766%	82,565	+7.298%
2026-03-04	14.3000	14.4400	14.1700	14.3600	+0.914%	70,332	+6.476%
2026-03-03	14.2200	14.3200	13.9200	14.2300	-0.836%	97,321	+7.449%
2026-03-02	14.1700	14.4364	14.1700	14.3500	+1.128%	115,755	+6.551%
2026-02-27	14.3200	14.3500	14.1700	14.1900	-1.321%	71,458	+7.752%
2026-02-26	14.2100	14.3900	14.1320	14.3800	+1.482%	104,464	+6.328%
2026-02-25	14.0000	14.1800	13.9201	14.1700	+1.214%	65,803	+7.904%
2026-02-24	14.0700	14.0900	13.8400	14.0000	-0.214%	97,061	+9.214%
2026-02-23	14.1500	14.2200	13.9500	14.0300	-0.848%	81,514	+8.981%
2026-02-20	14.0000	14.2000	13.7950	14.1500	+1.288%	91,626	+8.057%
2026-02-19	13.9600	14.1600	13.9405	13.9700	-0.428%	131,599	+9.449%
2026-02-18	14.2900	14.5000	14.0100	14.0300	-2.298%	90,232	+8.981%
2026-02-17	14.1300	14.4700	14.1300	14.3600	+1.700%	142,301	+6.476%
2026-02-13	13.8800	14.2000	13.7200	14.1200	+1.802%	109,103	+8.286%
2026-02-12	13.9200	14.1050	13.7800	13.8700	-0.502%	123,307	+10.238%
2026-02-11	13.8700	13.9800	13.7050	13.9400	+1.014%	80,743	+9.684%
2026-02-10	13.7700	13.9600	13.7400	13.8000	+0.073%	193,606	+10.797%
2026-02-09	14.0100	14.0400	13.7402	13.7900	-1.781%	160,457	+10.877%
2026-02-06	14.2700	14.4800	13.9700	14.0400	-1.681%	161,130	+8.903%
2026-02-05	14.2900	14.4600	14.1850	14.2800	+0.847%	95,068	+7.073%
2026-02-04	14.0000	14.2599	14.0000	14.1600	+1.071%	205,457	+7.980%
2026-02-03	14.0300	14.1899	13.8900	14.0100	-0.214%	84,497	+9.136%
2026-02-02	13.9600	14.1100	13.9350	14.0400	+1.226%	115,052	+8.903%
2026-01-30	13.7700	13.8800	13.6250	13.8700	+0.217%	127,649	+10.238%
2026-01-29	13.8000	13.9200	13.7150	13.8400	+1.392%	107,658	+10.477%
2026-01-28	13.5400	13.7750	13.4300	13.6500	+0.812%	105,476	+12.015%
2026-01-27	13.4300	13.5700	13.3600	13.5400	+0.520%	86,094	+12.925%
2026-01-26	13.3600	13.5200	13.3600	13.4700	+0.823%	128,007	+13.512%
2026-01-23	13.3100	13.4000	13.1700	13.3600	-0.149%	90,212	+14.446%
2026-01-22	13.4700	13.5500	13.3000	13.3800	-0.889%	211,384	+14.275%
2026-01-21	13.4300	13.5250	13.2500	13.5000	+0.297%	154,043	+13.259%
2026-01-20	13.3000	13.4644	13.1500	13.4600	+1.203%	144,987	+13.596%
2026-01-16	13.3400	13.4500	13.2550	13.3000	-0.746%	103,961	+14.962%
2026-01-15	13.5200	13.6430	13.3800	13.4000	-0.223%	101,985	+14.104%
2026-01-14	13.4200	13.5850	13.3400	13.4300	-0.149%	181,913	+13.850%
2026-01-13	13.6718	13.9300	13.4000	13.4500	-2.748%	88,889	+13.680%
2026-01-12	13.8500	13.9532	13.7300	13.8300	-0.360%	106,506	+10.557%
2026-01-09	14.2100	14.3450	13.8600	13.8800	-2.733%	117,057	+10.159%
2026-01-08	14.0000	14.3350	13.8900	14.2700	+1.638%	88,314	+7.148%
2026-01-07	14.0000	14.1150	13.7600	14.0400	-0.071%	97,634	+8.903%
2026-01-06	14.3000	14.5300	13.9450	14.0500	-2.363%	120,762	+8.826%
2026-01-05	14.0700	14.5300	14.0700	14.3900	+1.624%	131,161	+6.254%
2026-01-02	14.6700	14.7650	14.0700	14.1600	-2.881%	165,283	+7.980%
2025-12-31	14.5300	14.5950	14.4000	14.5800	+0.552%	108,662	+4.870%
2025-12-30	14.3500	14.6400	14.1750	14.5000	+1.186%	225,525	+5.448%
2025-12-29	14.4700	14.5400	14.3200	14.3300	-0.693%	184,160	+6.699%
2025-12-26	14.6300	14.7300	14.4300	14.4300	-1.434%	106,538	+5.960%
2025-12-24	14.5900	14.7500	14.5650	14.6400	-0.543%	71,116	+4.440%
2025-12-23	14.4400	14.9150	14.4200	14.7200	+1.657%	172,576	+3.872%
2025-12-22	14.4300	14.5699	14.4100	14.4800	+0.347%	164,618	+5.594%
2025-12-19	14.5600	14.6200	14.4100	14.4300	-1.097%	394,561	+5.960%
2025-12-18	14.4800	14.7050	14.3100	14.5900	+1.179%	380,842	+4.798%
2025-12-17	14.4000	14.5700	14.3900	14.4200	+0.348%	418,601	+6.033%
2025-12-16	14.4400	14.6500	14.3250	14.3700	0.000%	356,205	+6.402%
2025-12-15	14.2700	14.5150	14.0600	14.3700	+0.771%	391,182	+6.402%
2025-12-12	14.0500	14.2670	13.9300	14.2600	+2.076%	142,802	+7.223%
2025-12-11	13.9700	14.1300	13.7950	13.9700	+0.431%	180,270	+9.449%
2025-12-10	13.7700	14.0250	13.7700	13.9100	+0.578%	217,178	+9.921%
2025-12-09	13.6200	13.8600	13.6200	13.8300	+1.170%	118,634	+10.557%
2025-12-08	13.9300	13.9300	13.5700	13.6700	-1.796%	126,173	+11.851%
2025-12-05	13.7300	13.9900	13.7300	13.9200	+0.288%	119,767	+9.842%
2025-12-04	13.7600	13.9000	13.6600	13.8800	+0.289%	160,231	+10.159%
2025-12-03	13.7800	13.8700	13.6200	13.8400	+0.948%	134,386	+10.477%
2025-12-02	13.3500	13.8000	13.2500	13.7100	+3.160%	148,604	+11.524%
2025-12-01	13.2000	13.3899	13.1700	13.2900	+0.606%	100,419	+15.049%
2025-11-28	13.1100	13.2300	13.0800	13.2100	+0.418%	51,735	+15.746%
2025-11-26	13.0000	13.2050	13.0000	13.1550	+0.497%	81,457	+16.230%
2025-11-25	12.9200	13.1800	12.9200	13.0900	+1.552%	100,831	+16.807%
2025-11-24	12.9300	12.9900	12.7700	12.8900	-0.846%	74,395	+18.619%
2025-11-21	12.6900	13.0350	12.6000	13.0000	+3.175%	172,254	+17.615%
2025-11-20	12.9400	13.0400	12.5900	12.6000	-1.563%	101,064	+21.349%
2025-11-19	12.9200	13.0100	12.6700	12.8000	-1.311%	119,103	+19.453%
2025-11-18	12.9300	13.0150	12.8490	12.9700	+0.621%	73,223	+17.887%
2025-11-17	13.2000	13.2150	12.8800	12.8900	-2.052%	78,144	+18.619%
2025-11-14	13.3000	13.3500	12.9300	13.1600	-1.053%	88,335	+16.185%
2025-11-13	13.0300	13.3300	13.0300	13.3000	+2.072%	129,015	+14.962%
2025-11-12	13.1800	13.2400	12.9800	13.0300	-1.138%	104,509	+17.345%
2025-11-11	12.9700	13.2668	12.9550	13.1800	+3.130%	162,816	+16.009%
2025-11-10	12.9700	13.0500	12.7150	12.7800	-1.465%	163,199	+19.640%
2025-11-07	12.7100	13.0700	12.4250	12.9700	+2.126%	159,069	+17.887%
2025-11-06	12.3300	12.7450	12.3100	12.7000	+3.673%	156,684	+20.394%
2025-11-05	11.9500	12.3000	11.9500	12.2500	+2.510%	94,162	+24.816%
2025-11-04	11.9000	12.0200	11.5650	11.9500	-1.969%	211,818	+27.950%
2025-11-03	12.1600	12.4080	12.0100	12.1900	+0.578%	98,588	+25.431%
2025-10-31	12.1700	12.2300	12.0600	12.1200	-0.082%	174,620	+26.155%
2025-10-30	12.0900	12.2599	12.0900	12.1300	0.000%	167,025	+26.051%
2025-10-29	11.9900	12.1500	11.8600	12.1300	+0.580%	198,059	+26.051%
2025-10-28	12.1400	12.2500	12.0500	12.0600	-1.309%	104,876	+26.783%
2025-10-27	12.2100	12.2800	12.1400	12.2200	+0.082%	180,115	+25.123%
2025-10-24	12.2400	12.2900	12.1301	12.2100	+0.164%	70,017	+25.225%
2025-10-23	12.2900	12.3250	12.0900	12.1900	-0.975%	81,297	+25.431%
2025-10-22	12.1400	12.3200	12.0300	12.3100	+1.317%	97,618	+24.208%
2025-10-21	12.2500	12.3500	12.1250	12.1500	-1.380%	100,534	+25.844%
2025-10-20	12.3200	12.9423	12.2000	12.3200	+0.326%	94,183	+24.107%
2025-10-17	12.2500	12.3400	12.2000	12.2800	+0.327%	104,121	+24.511%
2025-10-16	12.5600	12.5600	12.1600	12.2400	-2.780%	183,889	+24.918%
2025-10-15	12.7900	12.7950	12.4400	12.5900	-1.332%	78,658	+21.446%
2025-10-14	12.5400	12.7800	12.4700	12.7600	+1.350%	86,447	+19.828%
2025-10-13	12.5300	12.5900	12.3500	12.5900	+1.124%	138,101	+21.446%
2025-10-10	12.5500	12.6750	12.4100	12.4500	-0.797%	126,887	+22.811%
2025-10-09	12.6600	12.6700	12.4800	12.5500	-0.791%	110,646	+21.833%
2025-10-08	12.6600	12.6900	12.5300	12.6500	+0.477%	87,155	+20.870%
2025-10-07	12.5700	12.6750	12.5000	12.5900	-0.159%	119,303	+21.446%
2025-10-06	12.5800	12.6570	12.5391	12.6100	+0.238%	116,160	+21.253%
2025-10-03	12.4800	12.6900	12.4600	12.5800	+0.479%	154,549	+21.542%
2025-10-02	12.4700	12.5400	12.3300	12.5200	+0.160%	131,236	+22.125%
2025-10-01	12.6700	12.7000	12.4750	12.5000	-1.575%	165,986	+22.320%
2025-09-30	12.5800	12.7650	12.5650	12.7000	+0.475%	339,956	+20.394%
2025-09-29	12.9900	13.0004	12.5900	12.6400	-2.091%	143,482	+20.965%
2025-09-26	12.8000	13.0000	12.7900	12.9100	+0.702%	127,102	+18.435%
2025-09-25	12.7700	12.9200	12.7000	12.8200	-0.233%	116,571	+19.267%
2025-09-24	12.8800	13.0100	12.7700	12.8500	-1.002%	128,995	+18.988%
2025-09-23	13.0400	13.1182	12.9400	12.9800	-0.154%	145,420	+17.797%
2025-09-22	12.8600	13.0800	12.7950	13.0000	+1.089%	235,031	+17.615%
2025-09-19	12.8300	12.9200	12.7000	12.8600	-0.464%	247,065	+18.896%
2025-09-18	12.7400	12.9600	12.7000	12.9200	+2.134%	134,602	+18.344%
2025-09-17	12.6300	12.8400	12.5500	12.6500	+0.797%	143,688	+20.870%
2025-09-16	12.4400	12.5860	12.4400	12.5500	0.000%	126,383	+21.833%
2025-09-15	12.4700	12.5500	12.4000	12.5500	+0.642%	1,028,740	+21.833%
2025-09-12	12.6000	12.6500	12.4600	12.4700	-1.734%	63,420	+22.614%
2025-09-11	12.3500	12.7400	12.2900	12.6900	+2.339%	112,920	+20.489%
2025-09-10	12.5200	12.6100	12.2900	12.4000	-1.509%	79,649	+23.306%
2025-09-09	12.6500	13.2199	12.5500	12.5900	-0.866%	119,944	+21.446%
2025-09-08	12.7000	12.7200	12.5500	12.7000	-0.314%	66,557	+20.394%
2025-09-05	12.8500	12.9299	12.7100	12.7400	-0.469%	78,710	+20.016%
2025-09-04	12.7400	12.8800	12.7200	12.8000	+0.946%	59,043	+19.453%
2025-09-03	12.7000	12.8220	12.5750	12.6800	-0.938%	103,628	+20.584%
2025-09-02	12.8400	12.9500	12.7900	12.8000	-0.698%	60,333	+19.453%
2025-08-29	13.1800	13.2500	12.8700	12.8900	-1.753%	82,705	+18.619%
2025-08-28	13.0000	13.1550	12.9350	13.1200	+1.001%	101,269	+16.540%
2025-08-27	12.7000	13.0200	12.6600	12.9900	+2.042%	96,896	+17.706%
2025-08-26	12.8400	12.9100	12.7100	12.7300	-1.011%	71,279	+20.110%
2025-08-25	13.1800	13.2250	12.8600	12.8600	-2.428%	104,339	+18.896%
2025-08-22	13.0700	13.3050	13.0600	13.1800	+1.074%	92,899	+16.009%
2025-08-21	13.1100	13.1800	13.0200	13.0400	-0.761%	54,917	+17.255%
2025-08-20	12.9700	13.1700	12.8900	13.1400	+1.703%	85,719	+16.362%
2025-08-19	13.0100	13.1300	12.9050	12.9200	-0.539%	87,161	+18.344%
2025-08-18	12.7000	13.0900	12.5900	12.9900	+2.607%	122,087	+17.706%
2025-08-15	12.8600	12.9050	12.6200	12.6600	-1.016%	185,562	+20.774%
2025-08-14	13.1100	13.1500	12.7700	12.7900	-3.544%	154,428	+19.547%
2025-08-13	13.1700	13.3900	13.1500	13.2600	+0.913%	92,096	+15.309%
2025-08-12	13.1100	13.1750	13.0000	13.1400	+1.077%	91,284	+16.362%
2025-08-11	12.9600	13.0350	12.9200	13.0000	+0.386%	79,235	+17.615%
2025-08-08	13.0400	13.0800	12.8900	12.9500	-0.077%	80,423	+18.069%
2025-08-07	13.0450	13.0999	12.9201	12.9600	-0.690%	74,697	+17.978%
2025-08-06	13.0200	13.1850	12.9150	13.0500	+0.230%	105,146	+17.165%
2025-08-05	12.9800	13.1750	12.8300	13.0200	+1.481%	154,692	+17.435%
2025-08-04	12.7500	12.9300	12.7500	12.8300	+0.549%	109,507	+19.174%
2025-08-01	12.9200	12.9400	12.6100	12.7600	-1.846%	151,346	+19.828%
2025-07-31	12.8800	13.1100	12.8800	13.0000	+0.077%	131,539	+17.615%
2025-07-30	13.0500	13.1204	12.9000	12.9900	-0.536%	175,552	+17.706%
2025-07-29	13.3500	13.3600	13.0600	13.0600	-1.508%	138,073	+17.075%
2025-07-28	13.2200	13.4750	13.1200	13.2600	-0.075%	82,827	+15.309%
2025-07-25	13.2300	13.3399	13.1500	13.2700	+0.378%	89,942	+15.222%
2025-07-24	13.3600	13.3800	13.1900	13.2200	-1.417%	118,497	+15.658%
2025-07-23	13.3400	13.4450	13.2500	13.4100	+0.827%	76,489	+14.019%
2025-07-22	13.1000	13.4500	13.1000	13.3000	+1.760%	182,446	+14.962%
2025-07-21	13.1000	13.3000	13.0400	13.0700	-0.305%	134,374	+16.985%
2025-07-18	13.4100	13.5670	13.0800	13.1100	-1.429%	79,140	+16.629%
2025-07-17	13.1500	13.4850	13.0900	13.3000	+0.529%	90,944	+14.962%
2025-07-16	13.1800	13.2800	13.0300	13.2300	+1.224%	131,356	+15.571%
2025-07-15	13.4500	13.4500	13.0700	13.0700	-2.463%	213,822	+16.985%
2025-07-14	13.2300	13.4900	13.2100	13.4000	+0.676%	151,075	+14.104%
2025-07-11	13.5000	13.5100	13.2950	13.3100	-1.699%	114,925	+14.876%
2025-07-10	13.7700	13.8197	13.5200	13.5400	-2.168%	84,188	+12.925%
2025-07-09	13.7800	14.1500	13.5900	13.8400	+0.728%	113,327	+10.477%
2025-07-08	13.8800	13.9800	13.7200	13.7400	-1.222%	201,849	+11.281%
2025-07-07	14.3300	14.3300	13.9100	13.9100	-2.863%	74,621	+9.921%
2025-07-03	14.1300	14.3950	14.1300	14.3200	+1.201%	44,922	+6.774%
2025-07-02	14.3300	14.3400	14.0600	14.1500	-1.462%	116,197	+8.057%
2025-07-01	14.3700	14.5600	14.3000	14.3600	-0.070%	70,167	+6.476%
2025-06-30	14.5100	14.5100	14.2700	14.3700	-0.416%	1,087,957	+6.402%
2025-06-27	14.5600	14.6750	14.2600	14.4300	-1.164%	196,981	+5.960%
2025-06-26	14.5100	14.6800	14.4800	14.6000	+0.620%	78,012	+4.726%
2025-06-25	14.8800	15.0249	14.4600	14.5100	-2.683%	151,514	+5.376%
2025-06-24	14.8000	15.0300	14.7250	14.9100	+1.222%	181,868	+2.549%
2025-06-23	14.4000	14.8000	14.4000	14.7300	+2.292%	97,890	+3.802%
2025-06-20	14.6100	14.6500	14.3500	14.4000	-0.208%	191,129	+6.181%
2025-06-18	14.3600	14.5650	14.3600	14.4300	+0.139%	121,359	+5.960%
2025-06-17	14.5300	14.5600	14.3500	14.4100	-0.826%	103,756	+6.107%
2025-06-16	14.6500	14.7483	14.5000	14.5300	0.000%	83,828	+5.231%
2025-06-13	14.7500	14.8200	14.5000	14.5300	-2.155%	68,627	+5.231%
2025-06-12	14.7500	14.9248	14.6085	14.8500	+0.746%	87,760	+2.963%
2025-06-11	14.9100	15.0650	14.6900	14.7400	-0.540%	158,274	+3.731%
2025-06-10	15.0000	15.0000	14.8000	14.8200	-0.936%	123,766	+3.171%
2025-06-09	14.5500	15.0500	14.4800	14.9600	+3.889%	207,538	+2.206%
2025-06-06	14.2500	14.4115	14.1800	14.4000	+2.273%	97,336	+6.181%
2025-06-05	14.1700	14.1700	14.0000	14.0800	-0.354%	95,558	+8.594%
2025-06-04	14.5100	14.5600	14.0850	14.1300	-2.147%	82,029	+8.209%
2025-06-03	14.3800	14.5400	14.3500	14.4400	-0.345%	96,178	+5.886%
2025-06-02	14.4400	14.6000	14.3250	14.4900	+0.346%	71,559	+5.521%
2025-05-30	14.3000	14.5800	14.0600	14.4400	+0.557%	89,461	+5.886%
2025-05-29	13.9300	14.6450	13.9200	14.3600	+2.939%	70,268	+6.476%
2025-05-28	13.9100	14.0100	13.8200	13.9500	0.000%	81,900	+9.606%
2025-05-27	13.5700	13.9700	13.5100	13.9500	+3.333%	150,618	+9.606%
2025-05-23	13.3500	13.6750	13.3500	13.5000	-0.295%	129,805	+13.259%
2025-05-22	13.4100	13.5800	13.3276	13.5400	0.000%	131,366	+12.925%
2025-05-21	13.5400	13.7000	13.4300	13.5400	-1.168%	88,365	+12.925%
2025-05-20	13.5400	13.7500	13.5400	13.7000	+0.514%	86,747	+11.606%
2025-05-19	13.5000	13.7150	13.4550	13.6300	+0.368%	98,545	+12.179%
2025-05-16	13.3700	13.5900	13.3700	13.5800	+0.892%	115,913	+12.592%
2025-05-15	13.1100	14.4150	13.1100	13.4600	+2.357%	80,301	+13.596%
2025-05-14	13.2700	13.3200	13.1200	13.1500	-1.128%	132,965	+16.274%
2025-05-13	13.4300	14.1300	13.1629	13.3000	+0.075%	80,971	+14.962%
2025-05-12	13.7200	13.8900	13.1100	13.2900	-2.063%	78,361	+15.049%
2025-05-09	13.5400	13.5850	13.4200	13.5700	+0.817%	46,436	+12.675%
2025-05-08	13.4400	13.6500	13.2050	13.4600	+0.149%	61,443	+13.596%
2025-05-07	13.6200	13.6500	13.3700	13.4400	-0.444%	63,629	+13.765%
2025-05-06	13.2600	13.6300	13.1100	13.5000	+1.427%	112,884	+13.259%
2025-05-05	13.3900	13.4900	13.1700	13.3100	+0.757%	126,655	+14.876%
2025-05-02	13.2000	13.2650	13.0700	13.2100	+1.149%	77,686	+15.746%
2025-05-01	13.0500	13.1700	12.9600	13.0600	-0.419%	67,257	+17.075%
2025-04-30	13.2300	13.2800	12.9450	13.1150	-0.869%	72,641	+16.584%
2025-04-29	13.0600	13.3600	13.0600	13.2300	+0.685%	108,067	+15.571%
2025-04-28	13.0200	13.3400	12.9689	13.1400	+0.459%	68,760	+16.362%
2025-04-25	13.1100	13.1250	12.9200	13.0800	-1.059%	59,876	+16.896%
2025-04-24	13.3200	13.4100	13.1700	13.2200	-0.676%	85,030	+15.658%
2025-04-23	13.6800	13.7100	13.2700	13.3100	-1.261%	54,773	+14.876%
2025-04-22	13.4500	13.6300	13.3218	13.4800	+1.353%	87,653	+13.427%
2025-04-21	13.3600	13.3900	12.8900	13.3000	-1.115%	59,253	+14.962%
2025-04-17	13.2200	13.5150	13.2200	13.4500	+1.509%	74,445	+13.680%
2025-04-16	13.2600	13.3220	13.1000	13.2500	0.000%	57,662	+15.396%
2025-04-15	12.8800	13.3300	12.8800	13.2500	+0.531%	73,576	+15.396%
2025-04-14	13.2200	13.3068	13.0100	13.1800	+0.611%	101,272	+16.009%
2025-04-11	12.8500	13.1400	12.5600	13.1000	+1.393%	68,027	+16.718%
2025-04-10	13.1200	13.2200	12.6400	12.9200	-3.148%	116,530	+18.344%
2025-04-09	12.6700	13.4111	12.3400	13.3400	+4.382%	154,416	+14.618%
2025-04-08	12.7500	13.1250	12.5500	12.7800	+2.651%	173,086	+19.640%
2025-04-07	12.5000	13.0000	12.1401	12.4500	-3.712%	158,258	+22.811%
2025-04-04	13.0000	13.1800	12.7000	12.9300	-2.928%	124,560	+18.252%
2025-04-03	13.3900	13.4450	13.1400	13.3200	-2.774%	92,295	+14.790%
2025-04-02	13.6200	13.9100	13.5015	13.7000	-0.291%	72,655	+11.606%
2025-04-01	13.5200	13.7850	13.3500	13.7400	+1.402%	86,365	+11.281%
2025-03-31	13.8700	13.9700	13.4200	13.5500	-0.147%	350,686	+12.841%
2025-03-28	13.5900	14.2139	13.2901	13.5700	-0.877%	83,686	+12.675%
2025-03-27	14.0000	14.3500	13.5700	13.6900	-0.073%	162,052	+11.687%
2025-03-26	13.9533	14.0300	13.4900	13.7000	+0.366%	164,723	+11.606%
2025-03-25	13.4800	13.9200	13.4800	13.6500	+1.261%	154,161	+12.015%
2025-03-24	13.4100	13.5300	13.3200	13.4800	+1.967%	63,581	+13.427%
2025-03-21	13.2900	13.4400	13.1500	13.2200	-1.490%	184,935	+15.658%
2025-03-20	13.4900	13.7000	13.4050	13.4200	-0.593%	75,319	+13.934%
2025-03-19	13.3600	13.5600	13.3400	13.5000	+1.427%	75,280	+13.259%
2025-03-18	13.3800	13.5900	13.2700	13.3100	-1.041%	85,596	+14.876%
2025-03-17	13.1600	13.4600	12.8800	13.4500	+1.740%	85,514	+13.680%
2025-03-14	13.1900	13.3500	13.0500	13.2200	+0.456%	89,367	+15.658%
2025-03-13	12.9100	13.4050	12.7500	13.1600	+2.412%	82,857	+16.185%
2025-03-12	13.3000	13.6100	12.8500	12.8500	-3.238%	149,261	+18.988%
2025-03-11	13.7000	13.7000	12.6400	13.2800	-3.066%	179,399	+15.136%
2025-03-10	13.8700	14.0000	13.5050	13.7000	-1.792%	57,769	+11.606%
2025-03-07	14.1800	14.3100	13.5901	13.9500	+0.868%	74,339	+9.606%
2025-03-06	13.8300	13.9989	13.5750	13.8300	-0.575%	69,057	+10.557%
2025-03-05	13.8000	13.9400	13.7200	13.9100	+1.311%	75,243	+9.921%
2025-03-04	13.7000	14.0750	13.7000	13.7300	-0.938%	98,786	+11.362%