GSM
Ferroglobe PLC
stockNASDAQ
At CloseOct 23, 2026 3:59:59 PM EDT
4.00USD-0.744%(-0.03)1,322,099
GSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.0000 | 4.0950 | 3.9250 | 3.9900 | -0.993% | 1,322,099 | 0.000% | |
| 2026-10-22 | 4.1400 | 4.1900 | 3.9750 | 4.0300 | -3.819% | 1,294,004 | -0.993% | |
| 2026-10-21 | 4.1500 | 4.2100 | 4.0900 | 4.1900 | +1.208% | 1,381,974 | -4.773% | |
| 2026-10-20 | 4.1800 | 4.1950 | 4.1000 | 4.1400 | -1.429% | 1,101,064 | -3.623% | |
| 2026-10-19 | 4.0500 | 4.2300 | 3.9400 | 4.2000 | +4.218% | 1,915,752 | -5.000% | |
| 2026-10-16 | 3.9700 | 4.1200 | 3.9250 | 4.0300 | +2.284% | 1,140,358 | -0.993% | |
| 2026-10-15 | 3.9100 | 4.0600 | 3.8200 | 3.9400 | +1.546% | 2,508,230 | +1.269% | |
| 2026-10-14 | 4.1500 | 4.1500 | 3.8500 | 3.8800 | -7.399% | 1,383,811 | +2.835% | |
| 2026-10-13 | 4.1100 | 4.2250 | 4.0700 | 4.1900 | +2.195% | 1,159,891 | -4.773% | |
| 2026-10-12 | 4.2200 | 4.2200 | 4.0400 | 4.1000 | -3.188% | 1,039,112 | -2.683% | |
| 2026-10-09 | 4.2500 | 4.2750 | 4.2000 | 4.2350 | +1.074% | 608,398 | -5.785% | |
| 2026-10-08 | 4.2400 | 4.2600 | 4.1550 | 4.1900 | -3.009% | 1,076,264 | -4.773% | |
| 2026-10-07 | 4.2700 | 4.3400 | 4.2150 | 4.3200 | -0.461% | 1,282,335 | -7.639% | |
| 2026-10-06 | 4.3900 | 4.4250 | 4.3300 | 4.3400 | -0.913% | 1,282,663 | -8.065% | |
| 2026-10-05 | 4.2600 | 4.4050 | 4.2500 | 4.3800 | +2.817% | 992,169 | -8.904% | |
| 2026-10-02 | 4.1200 | 4.2800 | 4.0700 | 4.2600 | +4.412% | 1,264,338 | -6.338% | |
| 2026-10-01 | 3.9400 | 4.1350 | 3.8800 | 4.0800 | +2.642% | 1,204,891 | -2.206% | |
| 2026-09-30 | 4.0100 | 4.1650 | 3.9700 | 3.9750 | -0.376% | 1,044,164 | +0.377% | |
| 2026-09-29 | 3.9500 | 4.0000 | 3.8550 | 3.9900 | 0.000% | 1,773,958 | 0.000% | |
| 2026-09-28 | 4.0100 | 4.0500 | 3.9550 | 3.9900 | -1.966% | 895,829 | 0.000% | |
| 2026-09-25 | 4.0300 | 4.1450 | 3.9900 | 4.0700 | +2.261% | 753,180 | -1.966% | |
| 2026-09-24 | 4.1500 | 4.1900 | 3.9600 | 3.9800 | -5.012% | 1,553,935 | +0.251% | |
| 2026-09-23 | 4.2600 | 4.2600 | 4.1800 | 4.1900 | -2.784% | 585,930 | -4.773% | |
| 2026-09-22 | 4.2000 | 4.3500 | 4.1401 | 4.3100 | +3.606% | 813,664 | -7.425% | Div $0.015 |
| 2026-09-21 | 4.1800 | 4.2200 | 4.1350 | 4.1600 | -0.478% | 482,811 | -4.087% | |
| 2026-09-18 | 4.2700 | 4.2800 | 4.1400 | 4.1800 | -1.878% | 1,815,611 | -4.545% | |
| 2026-09-17 | 4.4200 | 4.4200 | 4.2100 | 4.2600 | -1.389% | 1,101,715 | -6.338% | |
| 2026-09-16 | 4.3300 | 4.3900 | 4.2150 | 4.3200 | -0.231% | 919,123 | -7.639% | |
| 2026-09-15 | 4.1900 | 4.3300 | 4.1800 | 4.3300 | +2.607% | 1,075,613 | -7.852% | |
| 2026-09-14 | 4.1700 | 4.2950 | 4.1500 | 4.2200 | -1.402% | 778,205 | -5.450% | |
| 2026-09-11 | 4.4700 | 4.5600 | 4.2700 | 4.2800 | -4.036% | 1,142,600 | -6.776% | |
| 2026-09-10 | 4.3600 | 4.5390 | 4.3200 | 4.4600 | -0.668% | 1,067,721 | -10.538% | |
| 2026-09-09 | 4.5200 | 4.6250 | 4.4250 | 4.4900 | -0.664% | 2,497,703 | -11.136% | |
| 2026-09-08 | 4.7500 | 4.7500 | 4.4700 | 4.5200 | -3.212% | 1,856,615 | -11.726% | |
| 2026-09-04 | 4.6700 | 4.7500 | 4.5420 | 4.6700 | +3.091% | 1,434,316 | -14.561% | |
| 2026-09-03 | 4.5500 | 4.6400 | 4.4500 | 4.5300 | +0.221% | 1,389,469 | -11.921% | |
| 2026-09-02 | 4.0900 | 4.5400 | 4.0720 | 4.5200 | +12.159% | 2,036,494 | -11.726% | |
| 2026-09-01 | 4.1200 | 4.1399 | 4.0300 | 4.0300 | -1.946% | 850,379 | -0.993% | |
| 2026-08-31 | 4.0700 | 4.1650 | 4.0700 | 4.1100 | +0.983% | 635,068 | -2.920% | |
| 2026-08-28 | 4.0800 | 4.1700 | 4.0250 | 4.0700 | +0.494% | 831,681 | -1.966% | |
| 2026-08-27 | 4.0200 | 4.1000 | 4.0050 | 4.0500 | -0.491% | 563,082 | -1.481% | |
| 2026-08-26 | 4.0000 | 4.2150 | 3.9450 | 4.0700 | +1.496% | 1,921,648 | -1.966% | |
| 2026-08-25 | 4.0300 | 4.0317 | 3.9350 | 4.0100 | -0.988% | 1,084,585 | -0.499% | |
| 2026-08-24 | 4.1200 | 4.1700 | 3.9350 | 4.0500 | -0.735% | 939,748 | -1.481% | |
| 2026-08-21 | 3.8900 | 4.0950 | 3.8900 | 4.0800 | +5.974% | 1,438,507 | -2.206% | |
| 2026-08-20 | 4.1050 | 4.1050 | 3.7500 | 3.8500 | -4.938% | 1,613,721 | +3.636% | |
| 2026-08-19 | 4.1450 | 4.2600 | 3.9700 | 4.0500 | -2.644% | 2,077,062 | -1.481% | |
| 2026-08-18 | 4.2800 | 4.2800 | 4.0700 | 4.1600 | -3.030% | 1,623,201 | -4.087% | |
| 2026-08-17 | 4.3800 | 4.3900 | 4.2150 | 4.2900 | -2.278% | 1,462,939 | -6.993% | |
| 2026-08-14 | 4.3000 | 4.4100 | 4.2800 | 4.3900 | +0.228% | 1,212,249 | -9.112% | |
| 2026-08-13 | 4.4400 | 4.4900 | 4.3400 | 4.3800 | -1.573% | 1,017,670 | -8.904% | |
| 2026-08-12 | 4.5500 | 4.6000 | 4.4150 | 4.4500 | -2.626% | 1,282,775 | -10.337% | |
| 2026-08-11 | 4.6250 | 4.6950 | 4.5550 | 4.5700 | -1.296% | 1,171,644 | -12.691% | |
| 2026-08-10 | 4.5000 | 4.7195 | 4.4800 | 4.6300 | +3.118% | 2,038,790 | -13.823% | |
| 2026-08-07 | 4.1700 | 4.6300 | 4.1700 | 4.4900 | +8.717% | 2,931,976 | -11.136% | |
| 2026-08-06 | 4.1200 | 4.2300 | 4.0105 | 4.1300 | -0.482% | 2,809,444 | -3.390% | |
| 2026-08-05 | 3.9200 | 4.2000 | 3.8100 | 4.1500 | +21.345% | 5,781,887 | -3.855% | |
| 2026-08-04 | 3.2600 | 3.4599 | 3.2600 | 3.4200 | +5.231% | 3,568,365 | +16.667% | |
| 2026-08-03 | 3.2100 | 3.2800 | 3.1800 | 3.2500 | +2.201% | 1,775,985 | +22.769% | |
| 2026-07-31 | 3.2000 | 3.2500 | 3.1050 | 3.1800 | -0.935% | 962,931 | +25.472% | |
| 2026-07-30 | 3.2100 | 3.2300 | 3.1000 | 3.2100 | +1.582% | 2,238,449 | +24.299% | |
| 2026-07-29 | 3.3600 | 3.3600 | 3.0800 | 3.1600 | -5.952% | 1,779,740 | +26.266% | |
| 2026-07-28 | 3.3100 | 3.3600 | 3.2400 | 3.3600 | +1.818% | 1,004,822 | +18.750% | |
| 2026-07-27 | 3.3400 | 3.3900 | 3.2203 | 3.3000 | -1.786% | 1,423,631 | +20.909% | |
| 2026-07-24 | 3.3300 | 3.4050 | 3.3300 | 3.3600 | +0.299% | 740,360 | +18.750% | |
| 2026-07-23 | 3.3800 | 3.4600 | 3.3250 | 3.3500 | -2.047% | 602,473 | +19.104% | |
| 2026-07-22 | 3.4200 | 3.4850 | 3.3850 | 3.4200 | +0.588% | 693,699 | +16.667% | |
| 2026-07-21 | 3.3200 | 3.4600 | 3.3200 | 3.4000 | +2.410% | 961,582 | +17.353% | |
| 2026-07-20 | 3.3000 | 3.3300 | 3.2400 | 3.3200 | -0.896% | 1,325,944 | +20.181% | |
| 2026-07-17 | 3.3400 | 3.3750 | 3.2800 | 3.3500 | 0.000% | 695,237 | +19.104% | |
| 2026-07-16 | 3.3300 | 3.3550 | 3.3000 | 3.3500 | -0.298% | 887,606 | +19.104% | |
| 2026-07-15 | 3.4300 | 3.5000 | 3.3300 | 3.3600 | -2.326% | 1,150,186 | +18.750% | |
| 2026-07-14 | 3.3200 | 3.4700 | 3.3200 | 3.4400 | +4.242% | 989,833 | +15.988% | |
| 2026-07-13 | 3.2700 | 3.3550 | 3.1800 | 3.3000 | +0.917% | 1,797,718 | +20.909% | |
| 2026-07-10 | 3.2700 | 3.2900 | 3.2190 | 3.2700 | 0.000% | 2,144,624 | +22.018% | |
| 2026-07-09 | 3.3600 | 3.3650 | 3.2300 | 3.2700 | -1.506% | 2,742,190 | +22.018% | |
| 2026-07-08 | 3.3800 | 3.5050 | 3.2250 | 3.3200 | -3.488% | 6,259,791 | +20.181% | |
| 2026-07-07 | 3.3800 | 3.4450 | 3.3250 | 3.4400 | +1.176% | 1,722,830 | +15.988% | |
| 2026-07-06 | 3.3000 | 3.4000 | 3.2800 | 3.4000 | +3.976% | 1,492,418 | +17.353% | |
| 2026-07-02 | 3.2900 | 3.3900 | 3.2002 | 3.2700 | -0.608% | 1,890,503 | +22.018% | |
| 2026-07-01 | 3.1600 | 3.3100 | 3.1500 | 3.2900 | +3.459% | 1,399,818 | +21.277% | |
| 2026-06-30 | 3.1700 | 3.2400 | 3.1400 | 3.1800 | +1.274% | 2,072,083 | +25.472% | |
| 2026-06-29 | 3.3300 | 3.3600 | 3.1000 | 3.1400 | -5.706% | 2,477,127 | +27.070% | |
| 2026-06-26 | 3.3700 | 3.4500 | 3.2314 | 3.3300 | -2.632% | 3,839,769 | +19.820% | |
| 2026-06-25 | 3.6000 | 3.6150 | 3.3650 | 3.4200 | -4.469% | 2,226,646 | +16.667% | |
| 2026-06-24 | 3.6500 | 3.6700 | 3.5450 | 3.5800 | -3.243% | 1,179,039 | +11.453% | |
| 2026-06-23 | 3.6200 | 3.7300 | 3.6000 | 3.7000 | -0.538% | 1,097,368 | +7.838% | |
| 2026-06-22 | 3.8600 | 3.8800 | 3.6200 | 3.7200 | -4.859% | 1,201,923 | +7.258% | Div $0.015 |
| 2026-06-18 | 3.8650 | 3.9200 | 3.7450 | 3.9100 | +1.823% | 2,326,678 | +2.046% | |
| 2026-06-17 | 3.8400 | 3.9350 | 3.7850 | 3.8400 | 0.000% | 1,617,121 | +3.906% | |
| 2026-06-16 | 4.0100 | 4.0250 | 3.8100 | 3.8400 | -3.518% | 1,486,916 | +3.906% | |
| 2026-06-15 | 4.1000 | 4.1450 | 3.8300 | 3.9800 | -2.689% | 2,130,980 | +0.251% | |
| 2026-06-12 | 3.9300 | 4.0900 | 3.8800 | 4.0900 | +4.872% | 1,029,513 | -2.445% | |
| 2026-06-11 | 3.8700 | 3.9150 | 3.8000 | 3.9000 | +2.362% | 1,805,565 | +2.308% | |
| 2026-06-10 | 3.8800 | 4.0050 | 3.7900 | 3.8100 | -0.781% | 1,654,867 | +4.724% | |
| 2026-06-09 | 3.8600 | 3.9050 | 3.7200 | 3.8400 | +0.261% | 953,392 | +3.906% | |
| 2026-06-08 | 3.9300 | 3.9300 | 3.7800 | 3.8300 | -0.777% | 944,719 | +4.178% | |
| 2026-06-05 | 4.0500 | 4.0500 | 3.7650 | 3.8600 | -5.854% | 1,237,010 | +3.368% | |
| 2026-06-04 | 4.3200 | 4.3200 | 4.0900 | 4.1000 | -5.093% | 830,219 | -2.683% | |
| 2026-06-03 | 4.3800 | 4.3850 | 4.3000 | 4.3200 | -3.356% | 783,005 | -7.639% | |
| 2026-06-02 | 4.4500 | 4.5250 | 4.3900 | 4.4700 | +1.591% | 1,101,969 | -10.738% | |
| 2026-06-01 | 4.3000 | 4.4500 | 4.2600 | 4.4000 | +1.617% | 3,267,035 | -9.318% | |
| 2026-05-29 | 4.4700 | 4.4700 | 4.2700 | 4.3300 | -3.132% | 895,040 | -7.852% | |
| 2026-05-28 | 4.3800 | 4.5250 | 4.3400 | 4.4700 | +1.361% | 1,501,354 | -10.738% | |
| 2026-05-27 | 4.2100 | 4.4100 | 4.2000 | 4.4100 | +4.255% | 839,156 | -9.524% | |
| 2026-05-26 | 4.2700 | 4.3000 | 4.0800 | 4.2300 | -1.399% | 1,214,536 | -5.674% | |
| 2026-05-22 | 4.1200 | 4.3600 | 4.0700 | 4.2900 | +4.380% | 6,269,948 | -6.993% | |
| 2026-05-21 | 3.9300 | 4.1650 | 3.8800 | 4.1100 | +4.051% | 1,140,880 | -2.920% | |
| 2026-05-20 | 3.8400 | 4.0600 | 3.8100 | 3.9500 | +2.865% | 1,740,415 | +1.013% | |
| 2026-05-19 | 3.8800 | 4.0100 | 3.8200 | 3.8400 | -3.030% | 927,784 | +3.906% | |
| 2026-05-18 | 4.0000 | 4.0656 | 3.9100 | 3.9600 | 0.000% | 837,723 | +0.758% | |
| 2026-05-15 | 3.9700 | 4.0500 | 3.9000 | 3.9600 | -1.247% | 1,214,482 | +0.758% | |
| 2026-05-14 | 3.9200 | 4.0300 | 3.8400 | 4.0100 | +3.351% | 812,476 | -0.499% | |
| 2026-05-13 | 3.9500 | 4.0199 | 3.8750 | 3.8800 | -3.242% | 995,233 | +2.835% | |
| 2026-05-12 | 4.0000 | 4.0350 | 3.9000 | 4.0100 | +0.250% | 1,521,424 | -0.499% | |
| 2026-05-11 | 4.1000 | 4.1550 | 3.9900 | 4.0000 | -1.840% | 1,649,715 | -0.250% | |
| 2026-05-08 | 4.0200 | 4.2050 | 4.0100 | 4.0750 | +2.774% | 1,388,563 | -2.086% | |
| 2026-05-07 | 4.7100 | 4.8300 | 3.9600 | 3.9650 | -16.173% | 1,838,530 | +0.631% | |
| 2026-05-06 | 4.7050 | 5.0050 | 4.3550 | 4.7300 | -1.046% | 2,467,558 | -15.645% | |
| 2026-05-05 | 4.7500 | 4.9399 | 4.7300 | 4.7800 | +1.919% | 1,520,443 | -16.527% | |
| 2026-05-04 | 4.6800 | 4.7500 | 4.5950 | 4.6900 | -0.425% | 761,800 | -14.925% | |
| 2026-05-01 | 4.6100 | 4.7250 | 4.5000 | 4.7100 | +1.509% | 809,140 | -15.287% | |
| 2026-04-30 | 4.4800 | 4.6800 | 4.4800 | 4.6400 | +3.341% | 892,217 | -14.009% | |
| 2026-04-29 | 4.6600 | 4.7000 | 4.4400 | 4.4900 | -3.648% | 680,983 | -11.136% | |
| 2026-04-28 | 4.5200 | 4.6600 | 4.4200 | 4.6600 | +1.969% | 939,098 | -14.378% | |
| 2026-04-27 | 4.5200 | 4.6050 | 4.4300 | 4.5700 | +0.883% | 1,133,954 | -12.691% | |
| 2026-04-24 | 4.2700 | 4.6100 | 4.1500 | 4.5300 | +6.089% | 1,850,311 | -11.921% | |
| 2026-04-23 | 4.6200 | 4.6750 | 4.2100 | 4.2700 | -8.369% | 1,455,671 | -6.557% | |
| 2026-04-22 | 4.6300 | 4.7150 | 4.5300 | 4.6600 | +1.747% | 1,097,277 | -14.378% | |
| 2026-04-21 | 4.4500 | 4.6250 | 4.4200 | 4.5800 | +2.691% | 840,773 | -12.882% | |
| 2026-04-20 | 4.4400 | 4.4750 | 4.3700 | 4.4600 | -0.446% | 541,257 | -10.538% | |
| 2026-04-17 | 4.5000 | 4.5550 | 4.4100 | 4.4800 | +0.901% | 759,385 | -10.938% | |
| 2026-04-16 | 4.5300 | 4.5800 | 4.4350 | 4.4400 | -1.770% | 604,590 | -10.135% | |
| 2026-04-15 | 4.4000 | 4.5600 | 4.3800 | 4.5200 | +3.908% | 875,178 | -11.726% | |
| 2026-04-14 | 4.3600 | 4.3900 | 4.2950 | 4.3500 | 0.000% | 423,115 | -8.276% | |
| 2026-04-13 | 4.2300 | 4.4000 | 4.2000 | 4.3500 | +2.353% | 696,725 | -8.276% | |
| 2026-04-10 | 4.2500 | 4.3100 | 4.2000 | 4.2500 | +0.473% | 625,119 | -6.118% | |
| 2026-04-09 | 4.2200 | 4.3000 | 4.1600 | 4.2300 | 0.000% | 736,528 | -5.674% | |
| 2026-04-08 | 4.2000 | 4.3250 | 4.1400 | 4.2300 | +4.703% | 837,120 | -5.674% | |
| 2026-04-07 | 4.0300 | 4.1100 | 3.9900 | 4.0400 | +0.248% | 808,592 | -1.238% | |
| 2026-04-06 | 4.0600 | 4.0800 | 3.9700 | 4.0300 | -0.983% | 567,674 | -0.993% | |
| 2026-04-02 | 3.8900 | 4.0800 | 3.8600 | 4.0700 | +2.261% | 879,791 | -1.966% | |
| 2026-04-01 | 4.1600 | 4.1800 | 3.9600 | 3.9800 | -3.398% | 1,647,466 | +0.251% | |
| 2026-03-31 | 4.2300 | 4.2600 | 3.9100 | 4.1200 | -0.962% | 1,410,751 | -3.155% | |
| 2026-03-30 | 4.3800 | 4.3900 | 4.1350 | 4.1600 | -3.256% | 1,543,291 | -4.087% | |
| 2026-03-27 | 4.2800 | 4.3500 | 4.2100 | 4.3000 | +0.467% | 954,203 | -7.209% | |
| 2026-03-26 | 4.2600 | 4.5700 | 4.2100 | 4.2800 | +1.905% | 1,397,474 | -6.776% | |
| 2026-03-25 | 4.2000 | 4.2300 | 4.1100 | 4.2000 | +2.439% | 1,079,928 | -5.000% | |
| 2026-03-24 | 3.8000 | 4.1400 | 3.8000 | 4.1000 | +7.050% | 1,563,810 | -2.683% | |
| 2026-03-23 | 3.7750 | 3.9150 | 3.7500 | 3.8300 | +2.406% | 3,002,486 | +4.178% | Div $0.015 |
| 2026-03-20 | 3.9600 | 4.0400 | 3.6900 | 3.7400 | -5.793% | 2,290,083 | +6.684% | |
| 2026-03-19 | 3.9900 | 4.0550 | 3.9000 | 3.9700 | -3.171% | 1,397,377 | +0.504% | |
| 2026-03-18 | 4.2300 | 4.2500 | 4.0650 | 4.1000 | -4.872% | 1,556,956 | -2.683% | |
| 2026-03-17 | 4.3500 | 4.3800 | 4.2700 | 4.3100 | -0.231% | 1,610,421 | -7.425% | |
| 2026-03-16 | 4.5700 | 4.6000 | 4.2900 | 4.3200 | -5.470% | 1,991,989 | -7.639% | |
| 2026-03-13 | 4.6800 | 4.7000 | 4.4600 | 4.5700 | -2.141% | 943,804 | -12.691% | |
| 2026-03-12 | 4.8700 | 4.9000 | 4.6350 | 4.6700 | -5.466% | 847,337 | -14.561% | |
| 2026-03-11 | 4.7800 | 4.9950 | 4.7692 | 4.9400 | +2.066% | 2,030,631 | -19.231% | |
| 2026-03-10 | 4.6000 | 4.9600 | 4.4950 | 4.8400 | +5.447% | 1,174,079 | -17.562% | |
| 2026-03-09 | 4.5900 | 4.6450 | 4.3500 | 4.5900 | -1.290% | 1,257,793 | -13.072% | |
| 2026-03-06 | 4.8200 | 4.8450 | 4.6200 | 4.6500 | -5.102% | 939,765 | -14.194% | |
| 2026-03-05 | 5.1000 | 5.1800 | 4.8600 | 4.9000 | -4.669% | 1,306,324 | -18.571% | |
| 2026-03-04 | 5.0700 | 5.2750 | 5.0200 | 5.1400 | +2.595% | 980,941 | -22.374% | |
| 2026-03-03 | 4.9800 | 5.1350 | 4.6910 | 5.0100 | -4.023% | 1,415,315 | -20.359% | |
| 2026-03-02 | 5.0800 | 5.2600 | 4.9106 | 5.2200 | +2.153% | 1,122,829 | -23.563% | |
| 2026-02-27 | 5.1900 | 5.2400 | 5.0100 | 5.1100 | -2.481% | 1,083,377 | -21.918% | |
| 2026-02-26 | 5.2300 | 5.3500 | 5.1500 | 5.2400 | -0.569% | 1,642,592 | -23.855% | |
| 2026-02-25 | 4.8800 | 5.3100 | 4.7900 | 5.2700 | +9.563% | 2,219,105 | -24.288% | |
| 2026-02-24 | 4.9000 | 4.9800 | 4.7800 | 4.8100 | -2.236% | 741,240 | -17.048% | |
| 2026-02-23 | 4.9700 | 5.0900 | 4.8950 | 4.9200 | -2.187% | 1,032,016 | -18.902% | |
| 2026-02-20 | 4.9700 | 5.0650 | 4.8250 | 5.0300 | +0.600% | 1,455,859 | -20.676% | |
| 2026-02-19 | 5.0300 | 5.2600 | 4.8100 | 5.0000 | -0.398% | 1,557,800 | -20.200% | |
| 2026-02-18 | 5.1200 | 5.6600 | 4.7950 | 5.0200 | +4.149% | 2,656,893 | -20.518% | |
| 2026-02-17 | 5.2000 | 5.2600 | 4.7700 | 4.8200 | -8.712% | 1,951,958 | -17.220% | |
| 2026-02-13 | 5.2900 | 5.4100 | 5.2650 | 5.2800 | -0.377% | 1,509,098 | -24.432% | |
| 2026-02-12 | 5.4500 | 5.4500 | 5.0650 | 5.3000 | -2.752% | 1,512,130 | -24.717% | |
| 2026-02-11 | 5.4100 | 5.4550 | 5.2150 | 5.4500 | +2.251% | 1,108,093 | -26.789% | |
| 2026-02-10 | 5.1700 | 5.4400 | 5.0750 | 5.3300 | +3.095% | 1,482,543 | -25.141% | |
| 2026-02-09 | 5.1500 | 5.1950 | 5.0000 | 5.1700 | +0.194% | 1,048,618 | -22.824% | |
| 2026-02-06 | 5.0000 | 5.2250 | 4.9350 | 5.1600 | +5.521% | 815,876 | -22.674% | |
| 2026-02-05 | 4.9200 | 5.0500 | 4.7702 | 4.8900 | -2.976% | 2,184,328 | -18.405% | |
| 2026-02-04 | 5.1300 | 5.1400 | 4.9000 | 5.0400 | -0.198% | 1,257,129 | -20.833% | |
| 2026-02-03 | 4.9200 | 5.1750 | 4.9100 | 5.0500 | +3.484% | 1,111,511 | -20.990% | |
| 2026-02-02 | 4.7600 | 4.9100 | 4.7250 | 4.8800 | +2.737% | 776,331 | -18.238% | |
| 2026-01-30 | 4.7600 | 4.9350 | 4.7150 | 4.7500 | -2.664% | 1,501,080 | -16.000% | |
| 2026-01-29 | 4.9900 | 5.0100 | 4.7200 | 4.8800 | -0.204% | 1,034,389 | -18.238% | |
| 2026-01-28 | 4.9500 | 5.0000 | 4.8100 | 4.8900 | -0.204% | 695,377 | -18.405% | |
| 2026-01-27 | 4.9000 | 5.0000 | 4.8750 | 4.9000 | -0.810% | 958,492 | -18.571% | |
| 2026-01-26 | 5.3000 | 5.3000 | 4.9350 | 4.9400 | -4.449% | 1,362,336 | -19.231% | |
| 2026-01-23 | 5.1000 | 5.2350 | 5.0050 | 5.1700 | +1.572% | 965,358 | -22.824% | |
| 2026-01-22 | 5.0200 | 5.1401 | 4.9800 | 5.0900 | +1.597% | 709,134 | -21.611% | |
| 2026-01-21 | 5.1050 | 5.1600 | 4.9150 | 5.0100 | -0.988% | 1,073,493 | -20.359% | |
| 2026-01-20 | 4.9000 | 5.1500 | 4.8750 | 5.0600 | +2.637% | 1,820,306 | -21.146% | |
| 2026-01-16 | 5.2500 | 5.2700 | 4.8600 | 4.9300 | -7.156% | 2,248,826 | -19.067% | |
| 2026-01-15 | 5.2300 | 5.3650 | 5.1101 | 5.3100 | +0.378% | 1,295,703 | -24.859% | |
| 2026-01-14 | 4.9900 | 5.3950 | 4.9600 | 5.2900 | +6.439% | 2,359,382 | -24.575% | |
| 2026-01-13 | 5.0600 | 5.0600 | 4.9200 | 4.9700 | -0.600% | 699,135 | -19.718% | |
| 2026-01-12 | 4.8600 | 5.0600 | 4.8600 | 5.0000 | +2.249% | 1,145,984 | -20.200% | |
| 2026-01-09 | 4.9500 | 4.9900 | 4.8311 | 4.8900 | -0.811% | 642,896 | -18.405% | |
| 2026-01-08 | 4.7700 | 4.9300 | 4.7000 | 4.9300 | +1.860% | 679,284 | -19.067% | |
| 2026-01-07 | 4.8500 | 4.9200 | 4.6650 | 4.8400 | -0.616% | 714,354 | -17.562% | |
| 2026-01-06 | 4.8200 | 4.9050 | 4.8000 | 4.8700 | +0.412% | 812,102 | -18.070% | |
| 2026-01-05 | 4.6600 | 4.9500 | 4.6200 | 4.8500 | +5.664% | 752,056 | -17.732% | |
| 2026-01-02 | 4.7000 | 4.7300 | 4.5300 | 4.5900 | -1.078% | 968,571 | -13.072% | |
| 2025-12-31 | 4.5900 | 4.7050 | 4.5800 | 4.6400 | +0.433% | 810,791 | -14.009% | |
| 2025-12-30 | 4.6500 | 4.6800 | 4.5500 | 4.6200 | 0.000% | 1,110,998 | -13.636% | |
| 2025-12-29 | 4.6400 | 4.7200 | 4.5600 | 4.6200 | -2.119% | 564,097 | -13.636% | |
| 2025-12-26 | 4.7600 | 4.8000 | 4.7100 | 4.7200 | -0.840% | 475,616 | -15.466% | |
| 2025-12-24 | 4.7600 | 4.8000 | 4.6500 | 4.7600 | 0.000% | 450,865 | -16.176% | |
| 2025-12-23 | 4.7000 | 4.8850 | 4.6900 | 4.7600 | +1.277% | 667,051 | -16.176% | |
| 2025-12-22 | 4.6700 | 4.7680 | 4.6350 | 4.7000 | +0.642% | 513,285 | -15.106% | Div $0.014 |
| 2025-12-19 | 4.5900 | 4.6900 | 4.5300 | 4.6700 | +1.743% | 1,845,933 | -14.561% | |
| 2025-12-18 | 4.7200 | 4.7650 | 4.5600 | 4.5900 | -2.132% | 902,273 | -13.072% | |
| 2025-12-17 | 4.5000 | 4.7400 | 4.4950 | 4.6900 | +4.687% | 1,254,106 | -14.925% | |
| 2025-12-16 | 4.5200 | 4.5600 | 4.3900 | 4.4800 | -2.183% | 827,966 | -10.938% | |
| 2025-12-15 | 4.5800 | 4.6000 | 4.4600 | 4.5800 | +0.659% | 820,728 | -12.882% | |
| 2025-12-12 | 4.7700 | 4.7700 | 4.5500 | 4.5500 | -3.602% | 852,059 | -12.308% | |
| 2025-12-11 | 4.5800 | 4.7550 | 4.5187 | 4.7200 | +3.057% | 857,214 | -15.466% | |
| 2025-12-10 | 4.4500 | 4.6200 | 4.4218 | 4.5800 | +2.921% | 934,224 | -12.882% | |
| 2025-12-09 | 4.4800 | 4.5700 | 4.4400 | 4.4500 | -1.549% | 946,860 | -10.337% | |
| 2025-12-08 | 4.6900 | 4.6900 | 4.4700 | 4.5200 | -3.004% | 1,082,801 | -11.726% | |
| 2025-12-05 | 4.6800 | 4.7400 | 4.5600 | 4.6600 | -0.427% | 868,352 | -14.378% | |
| 2025-12-04 | 4.7500 | 4.7800 | 4.6300 | 4.6800 | -2.092% | 694,630 | -14.744% | |
| 2025-12-03 | 4.6550 | 4.7900 | 4.6500 | 4.7800 | +3.240% | 1,068,066 | -16.527% | |
| 2025-12-02 | 4.5250 | 4.6700 | 4.4700 | 4.6300 | +3.812% | 1,337,424 | -13.823% | |
| 2025-12-01 | 4.4000 | 4.5400 | 4.2950 | 4.4600 | +0.677% | 1,652,031 | -10.538% | |
| 2025-11-28 | 4.2200 | 4.4500 | 4.1700 | 4.4300 | +5.728% | 1,183,132 | -9.932% | |
| 2025-11-26 | 4.1000 | 4.2300 | 4.0400 | 4.1900 | +2.445% | 1,407,600 | -4.773% | |
| 2025-11-25 | 3.9300 | 4.1400 | 3.8600 | 4.0900 | +5.141% | 1,279,962 | -2.445% | |
| 2025-11-24 | 3.9400 | 3.9700 | 3.8450 | 3.8900 | -1.768% | 1,685,413 | +2.571% | |
| 2025-11-21 | 3.8200 | 4.0900 | 3.8000 | 3.9600 | +3.665% | 2,298,495 | +0.758% | |
| 2025-11-20 | 4.1500 | 4.1500 | 3.7200 | 3.8200 | -7.056% | 3,425,589 | +4.450% | |
| 2025-11-19 | 4.1900 | 4.3399 | 4.0125 | 4.1100 | -2.837% | 2,050,829 | -2.920% | |
| 2025-11-18 | 4.1900 | 4.5500 | 4.1400 | 4.2300 | +12.500% | 7,263,192 | -5.674% | |
| 2025-11-17 | 3.8600 | 3.9300 | 3.7550 | 3.7600 | -2.338% | 1,576,552 | +6.117% | |
| 2025-11-14 | 3.7200 | 3.8950 | 3.7100 | 3.8500 | +0.785% | 1,530,777 | +3.636% | |
| 2025-11-13 | 3.7800 | 3.8650 | 3.6700 | 3.8200 | +1.058% | 2,282,571 | +4.450% | |
| 2025-11-12 | 3.7500 | 3.8300 | 3.6600 | 3.7800 | +1.613% | 2,326,025 | +5.556% | |
| 2025-11-11 | 3.9100 | 3.9100 | 3.6550 | 3.7200 | -4.859% | 2,227,206 | +7.258% | |
| 2025-11-10 | 4.0300 | 4.1400 | 3.9000 | 3.9100 | -0.509% | 1,653,326 | +2.046% | |
| 2025-11-07 | 4.1000 | 4.1850 | 3.7800 | 3.9300 | -5.072% | 2,204,044 | +1.527% | |
| 2025-11-06 | 4.1620 | 4.3450 | 3.9300 | 4.1400 | -8.204% | 2,882,743 | -3.623% | |
| 2025-11-05 | 4.4600 | 4.5600 | 4.4600 | 4.5100 | +0.222% | 1,257,938 | -11.530% | |
| 2025-11-04 | 4.6000 | 4.6750 | 4.4600 | 4.5000 | -5.462% | 1,697,794 | -11.333% | |
| 2025-11-03 | 4.8200 | 4.8800 | 4.6900 | 4.7600 | -1.856% | 1,279,662 | -16.176% | |
| 2025-10-31 | 4.8000 | 4.8500 | 4.6800 | 4.8500 | +0.622% | 1,955,475 | -17.732% | |
| 2025-10-30 | 4.8700 | 4.9400 | 4.7500 | 4.8200 | -2.823% | 1,547,040 | -17.220% | |
| 2025-10-29 | 5.0500 | 5.1700 | 4.8900 | 4.9600 | -1.195% | 2,723,026 | -19.556% | |
| 2025-10-28 | 5.0550 | 5.1700 | 5.0050 | 5.0200 | -1.181% | 1,155,889 | -20.518% | |
| 2025-10-27 | 5.0700 | 5.1100 | 4.9800 | 5.0800 | +0.197% | 1,340,829 | -21.457% | |
| 2025-10-24 | 5.1100 | 5.1800 | 5.0600 | 5.0700 | +0.795% | 2,041,809 | -21.302% | |
| 2025-10-23 | 5.0000 | 5.1500 | 4.9700 | 5.0300 | +2.653% | 1,645,153 | -20.676% | |
| 2025-10-22 | 5.0500 | 5.1600 | 4.8800 | 4.9000 | -4.669% | 2,102,518 | -18.571% | |
| 2025-10-21 | 5.0100 | 5.1800 | 4.8100 | 5.1400 | +0.784% | 2,080,635 | -22.374% | |
| 2025-10-20 | 5.0400 | 5.1500 | 4.9350 | 5.1000 | +4.082% | 1,879,675 | -21.765% | |
| 2025-10-17 | 5.0900 | 5.1600 | 4.8850 | 4.9000 | -6.130% | 1,466,146 | -18.571% | |
| 2025-10-16 | 5.5400 | 5.5400 | 5.1600 | 5.2200 | -4.918% | 1,042,692 | -23.563% | |
| 2025-10-15 | 5.6300 | 5.7400 | 5.4600 | 5.4900 | -1.259% | 2,591,895 | -27.322% | |
| 2025-10-14 | 5.2900 | 5.5800 | 5.1502 | 5.5600 | +5.303% | 2,522,671 | -28.237% | |
| 2025-10-13 | 5.1000 | 5.3550 | 5.0850 | 5.2800 | +6.452% | 1,581,264 | -24.432% | |
| 2025-10-10 | 5.3100 | 5.3652 | 4.9600 | 4.9600 | -6.149% | 1,227,509 | -19.556% | |
| 2025-10-09 | 5.3200 | 5.4300 | 5.1800 | 5.2850 | +0.285% | 1,022,411 | -24.503% | |
| 2025-10-08 | 5.2000 | 5.3800 | 5.1646 | 5.2700 | +2.729% | 1,577,839 | -24.288% | |
| 2025-10-07 | 5.0900 | 5.2279 | 4.8600 | 5.1300 | +1.786% | 1,611,469 | -22.222% | |
| 2025-10-06 | 5.1300 | 5.2450 | 5.0000 | 5.0400 | 0.000% | 2,101,202 | -20.833% | |
| 2025-10-03 | 4.6000 | 5.0965 | 4.5260 | 5.0400 | +11.013% | 2,799,552 | -20.833% | |
| 2025-10-02 | 4.5100 | 4.5900 | 4.3750 | 4.5400 | +0.665% | 922,771 | -12.115% | |
| 2025-10-01 | 4.5600 | 4.5850 | 4.3950 | 4.5100 | -0.879% | 1,045,741 | -11.530% | |
| 2025-09-30 | 4.3100 | 4.5650 | 4.3100 | 4.5500 | +4.598% | 1,494,533 | -12.308% | |
| 2025-09-29 | 4.3500 | 4.4650 | 4.3000 | 4.3500 | +0.928% | 913,202 | -8.276% | |
| 2025-09-26 | 4.3400 | 4.3450 | 4.2600 | 4.3100 | +0.233% | 678,983 | -7.425% | |
| 2025-09-25 | 4.4000 | 4.4297 | 4.2800 | 4.3000 | -2.273% | 1,209,284 | -7.209% | |
| 2025-09-24 | 4.2000 | 4.4100 | 4.1700 | 4.4000 | +5.516% | 1,288,395 | -9.318% | |
| 2025-09-23 | 4.2300 | 4.3100 | 4.1600 | 4.1700 | -0.714% | 695,375 | -4.317% | |
| 2025-09-22 | 4.1800 | 4.2100 | 4.1000 | 4.2000 | +0.239% | 1,008,296 | -5.000% | Div $0.014 |
| 2025-09-19 | 4.2100 | 4.2500 | 4.1800 | 4.1900 | -0.475% | 1,817,664 | -4.773% | |
| 2025-09-18 | 4.1200 | 4.2500 | 4.0800 | 4.2100 | +2.433% | 1,048,221 | -5.226% | |
| 2025-09-17 | 4.1500 | 4.2800 | 4.0600 | 4.1100 | -0.964% | 1,388,389 | -2.920% | |
| 2025-09-16 | 4.1900 | 4.2050 | 4.1200 | 4.1500 | -0.955% | 447,702 | -3.855% | |
| 2025-09-15 | 4.1500 | 4.2310 | 4.1100 | 4.1900 | +1.208% | 644,610 | -4.773% | |
| 2025-09-12 | 4.2600 | 4.2798 | 4.1200 | 4.1400 | -2.817% | 678,871 | -3.623% | |
| 2025-09-11 | 4.1800 | 4.2850 | 4.1400 | 4.2600 | +1.914% | 558,346 | -6.338% | |
| 2025-09-10 | 4.1700 | 4.2700 | 4.1700 | 4.1800 | -0.239% | 641,531 | -4.545% | |
| 2025-09-09 | 4.3000 | 4.3000 | 4.1200 | 4.1900 | -2.331% | 808,388 | -4.773% | |
| 2025-09-08 | 4.3300 | 4.3350 | 4.2100 | 4.2900 | +0.234% | 554,864 | -6.993% | |
| 2025-09-05 | 4.2200 | 4.3550 | 4.1950 | 4.2800 | +2.392% | 674,003 | -6.776% | |
| 2025-09-04 | 4.1500 | 4.1900 | 4.0699 | 4.1800 | +0.723% | 950,147 | -4.545% | |
| 2025-09-03 | 4.1200 | 4.1800 | 4.0900 | 4.1500 | +0.484% | 636,587 | -3.855% | |
| 2025-09-02 | 4.1200 | 4.1500 | 4.0700 | 4.1300 | -1.196% | 639,447 | -3.390% | |
| 2025-08-29 | 4.1700 | 4.2800 | 4.1350 | 4.1800 | +1.211% | 895,081 | -4.545% | |
| 2025-08-28 | 4.2500 | 4.2500 | 4.1250 | 4.1300 | -2.824% | 1,484,257 | -3.390% | |
| 2025-08-27 | 4.3300 | 4.3500 | 4.2300 | 4.2500 | -2.746% | 713,616 | -6.118% | |
| 2025-08-26 | 4.3100 | 4.4100 | 4.3100 | 4.3700 | +0.924% | 769,073 | -8.696% | |
| 2025-08-25 | 4.3600 | 4.4050 | 4.3050 | 4.3300 | -0.915% | 804,224 | -7.852% | |
| 2025-08-22 | 4.1800 | 4.4100 | 4.1450 | 4.3700 | +4.545% | 1,073,379 | -8.696% | |
| 2025-08-21 | 4.1100 | 4.2000 | 4.0500 | 4.1800 | +1.211% | 663,066 | -4.545% | |
| 2025-08-20 | 4.1500 | 4.1700 | 4.1150 | 4.1300 | -0.721% | 611,484 | -3.390% | |
| 2025-08-19 | 4.3500 | 4.3600 | 4.1200 | 4.1600 | -2.576% | 871,503 | -4.087% | |
| 2025-08-18 | 4.2000 | 4.3200 | 4.1500 | 4.2700 | +1.425% | 983,893 | -6.557% | |
| 2025-08-15 | 4.1800 | 4.2100 | 4.0700 | 4.2100 | +1.691% | 1,228,864 | -5.226% | |
| 2025-08-14 | 4.2462 | 4.2462 | 4.0800 | 4.1400 | -2.358% | 838,137 | -3.623% | |
| 2025-08-13 | 4.2000 | 4.2700 | 4.1300 | 4.2400 | +2.663% | 1,477,968 | -5.896% | |
| 2025-08-12 | 3.9500 | 4.1350 | 3.9500 | 4.1300 | +5.089% | 1,387,853 | -3.390% | |
| 2025-08-11 | 4.0800 | 4.1050 | 3.8300 | 3.9300 | -2.963% | 1,313,254 | +1.527% | |
| 2025-08-08 | 4.1900 | 4.2450 | 3.9900 | 4.0500 | -3.341% | 1,503,363 | -1.481% | |
| 2025-08-07 | 4.4600 | 4.5350 | 4.1700 | 4.1900 | -4.881% | 1,548,474 | -4.773% | |
| 2025-08-06 | 3.6100 | 4.5100 | 3.6100 | 4.4050 | +9.035% | 4,687,146 | -9.421% | |
| 2025-08-05 | 3.9100 | 4.0850 | 3.9000 | 4.0400 | +4.393% | 2,254,389 | -1.238% | |
| 2025-08-04 | 4.0100 | 4.0298 | 3.8600 | 3.8700 | -2.519% | 1,721,450 | +3.101% | |
| 2025-08-01 | 4.1500 | 4.1900 | 3.9600 | 3.9700 | -6.147% | 1,182,862 | +0.504% | |
| 2025-07-31 | 4.2800 | 4.3400 | 4.1900 | 4.2300 | -2.083% | 1,579,173 | -5.674% | |
| 2025-07-30 | 4.4900 | 4.5550 | 4.2800 | 4.3200 | -3.786% | 1,487,914 | -7.639% | |
| 2025-07-29 | 4.5700 | 4.6400 | 4.4900 | 4.4900 | -1.535% | 1,481,563 | -11.136% | |
| 2025-07-28 | 4.5400 | 4.6100 | 4.4450 | 4.5600 | +1.109% | 1,125,991 | -12.500% | |
| 2025-07-25 | 4.5500 | 4.5600 | 4.3600 | 4.5100 | -1.313% | 989,709 | -11.530% | |
| 2025-07-24 | 4.6400 | 4.6700 | 4.5600 | 4.5700 | -3.789% | 874,644 | -12.691% | |
| 2025-07-23 | 4.7600 | 4.8100 | 4.7000 | 4.7500 | +0.211% | 1,386,710 | -16.000% | |
| 2025-07-22 | 4.6000 | 4.7710 | 4.5700 | 4.7400 | +3.720% | 2,364,035 | -15.823% | |
| 2025-07-21 | 4.4800 | 4.6050 | 4.4600 | 4.5700 | +3.160% | 4,754,680 | -12.691% | |
| 2025-07-18 | 4.5900 | 4.5900 | 4.4100 | 4.4300 | -2.637% | 1,578,072 | -9.932% | |
| 2025-07-17 | 4.3000 | 4.5500 | 4.2750 | 4.5500 | +4.839% | 1,067,388 | -12.308% | |
| 2025-07-16 | 4.3400 | 4.3700 | 4.2750 | 4.3400 | 0.000% | 1,206,728 | -8.065% | |
| 2025-07-15 | 4.3600 | 4.3600 | 4.2400 | 4.3400 | -0.686% | 920,871 | -8.065% | |
| 2025-07-14 | 4.5200 | 4.5400 | 4.2900 | 4.3700 | -3.956% | 1,536,899 | -8.696% | |
| 2025-07-11 | 4.4300 | 4.5700 | 4.4100 | 4.5500 | +0.887% | 1,508,535 | -12.308% | |
| 2025-07-10 | 4.4000 | 4.5800 | 4.3850 | 4.5100 | +2.968% | 1,503,406 | -11.530% | |
| 2025-07-09 | 4.4100 | 4.4200 | 4.2650 | 4.3800 | -0.680% | 1,516,039 | -8.904% | |
| 2025-07-08 | 4.3600 | 4.4450 | 4.2909 | 4.4100 | +3.037% | 1,697,892 | -9.524% | |
| 2025-07-07 | 4.2700 | 4.3350 | 4.2000 | 4.2800 | -1.835% | 1,729,945 | -6.776% | |
| 2025-07-03 | 4.2600 | 4.3900 | 4.2400 | 4.3600 | +2.830% | 1,384,558 | -8.486% | |
| 2025-07-02 | 4.0000 | 4.2500 | 3.9700 | 4.2400 | +6.801% | 2,074,882 | -5.896% | |
| 2025-07-01 | 3.6800 | 4.0250 | 3.6400 | 3.9700 | +8.174% | 2,135,109 | +0.504% | |
| 2025-06-30 | 3.7000 | 3.7050 | 3.5700 | 3.6700 | +0.273% | 2,047,158 | +8.719% | |
| 2025-06-27 | 3.7600 | 3.7700 | 3.6300 | 3.6600 | -3.175% | 18,627,094 | +9.016% | |
| 2025-06-26 | 3.5700 | 3.7800 | 3.5300 | 3.7800 | +7.082% | 1,724,077 | +5.556% | |
| 2025-06-25 | 3.6500 | 3.6550 | 3.5100 | 3.5300 | -3.552% | 1,028,233 | +13.031% | |
| 2025-06-24 | 3.6600 | 3.7250 | 3.6300 | 3.6600 | +0.549% | 998,131 | +9.016% | |
| 2025-06-23 | 3.7100 | 3.7350 | 3.6100 | 3.6400 | -1.622% | 863,057 | +9.615% | |
| 2025-06-20 | 3.8700 | 3.8700 | 3.7000 | 3.7000 | -4.145% | 1,598,695 | +7.838% | |
| 2025-06-18 | 3.8800 | 3.9150 | 3.8100 | 3.8600 | -1.026% | 859,273 | +3.368% | Div $0.014 |
| 2025-06-17 | 3.9400 | 3.9850 | 3.8700 | 3.9000 | -0.510% | 1,108,362 | +2.308% | |
| 2025-06-16 | 3.8800 | 3.9550 | 3.8300 | 3.9200 | +2.083% | 778,252 | +1.786% | |
| 2025-06-13 | 3.8600 | 3.9382 | 3.8300 | 3.8400 | -1.285% | 761,072 | +3.906% | |
| 2025-06-12 | 3.9000 | 3.9600 | 3.8800 | 3.8900 | -1.269% | 857,250 | +2.571% | |
| 2025-06-11 | 4.0500 | 4.0550 | 3.8800 | 3.9400 | -1.746% | 1,111,452 | +1.269% | |
| 2025-06-10 | 4.1000 | 4.1700 | 4.0050 | 4.0100 | -1.956% | 874,699 | -0.499% | |
| 2025-06-09 | 4.1800 | 4.2250 | 4.0300 | 4.0900 | -2.153% | 900,809 | -2.445% | |
| 2025-06-06 | 4.0400 | 4.2800 | 4.0300 | 4.1800 | +3.722% | 1,433,540 | -4.545% | |
| 2025-06-05 | 3.9000 | 4.0800 | 3.8650 | 4.0300 | +4.404% | 1,378,016 | -0.993% | |
| 2025-06-04 | 3.6900 | 3.8850 | 3.6900 | 3.8600 | +5.177% | 1,065,526 | +3.368% | |
| 2025-06-03 | 3.6200 | 3.6700 | 3.5500 | 3.6700 | +1.662% | 1,049,389 | +8.719% | |
| 2025-06-02 | 3.6400 | 3.7000 | 3.6000 | 3.6100 | -0.551% | 1,134,149 | +10.526% | |
| 2025-05-30 | 3.7500 | 3.7500 | 3.5850 | 3.6300 | -3.714% | 1,713,599 | +9.917% | |
| 2025-05-29 | 3.8500 | 3.8800 | 3.7700 | 3.7700 | -2.078% | 740,386 | +5.836% | |
| 2025-05-28 | 3.8900 | 3.9400 | 3.8100 | 3.8500 | -1.028% | 716,811 | +3.636% | |
| 2025-05-27 | 3.8700 | 3.9600 | 3.8100 | 3.8900 | +1.567% | 1,275,059 | +2.571% | |
| 2025-05-23 | 3.7400 | 3.8500 | 3.7400 | 3.8300 | +1.862% | 797,995 | +4.178% | |
| 2025-05-22 | 3.8000 | 3.8250 | 3.7550 | 3.7600 | -1.053% | 687,504 | +6.117% | |
| 2025-05-21 | 3.8500 | 3.8800 | 3.7600 | 3.8000 | -1.042% | 649,487 | +5.000% | |
| 2025-05-20 | 3.8200 | 3.8850 | 3.8021 | 3.8400 | +0.261% | 696,347 | +3.906% | |
| 2025-05-19 | 3.8000 | 3.8900 | 3.7900 | 3.8300 | -0.260% | 546,375 | +4.178% | |
| 2025-05-16 | 3.7900 | 3.8850 | 3.7500 | 3.8400 | +1.053% | 790,216 | +3.906% | |
| 2025-05-15 | 3.8600 | 3.9400 | 3.7100 | 3.8000 | -2.062% | 1,090,025 | +5.000% | |
| 2025-05-14 | 3.9700 | 4.0100 | 3.8600 | 3.8800 | -3.000% | 882,974 | +2.835% | |
| 2025-05-13 | 4.0500 | 4.0850 | 3.8750 | 4.0000 | -1.478% | 1,330,415 | -0.250% | |
| 2025-05-12 | 3.8600 | 4.1000 | 3.8600 | 4.0600 | +8.556% | 2,211,329 | -1.724% | |
| 2025-05-09 | 3.5000 | 3.8200 | 3.4960 | 3.7400 | +7.781% | 1,729,742 | +6.684% | |
| 2025-05-08 | 3.3000 | 3.5100 | 3.0392 | 3.4700 | +1.760% | 1,345,177 | +14.986% | |
| 2025-05-07 | 3.4900 | 3.4900 | 3.3450 | 3.4100 | -1.445% | 1,414,135 | +17.009% | |
| 2025-05-06 | 3.4900 | 3.5100 | 3.4200 | 3.4600 | 0.000% | 742,246 | +15.318% |