HCMA
HCM III Acquisition Corp. Class A
stockNASDAQ
Market OpenOct 2, 2026 3:59:25 PM EDT
10.30USD0.000%(+10.30)65
8.8400Bid11.77Ask2.9300SpreadHCMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.097% | 65 | 0.000% |
| 2026-09-29 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.000% | 1,508 | +0.097% |
| 2026-09-28 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -0.097% | 120,316 | +0.097% |
| 2026-09-25 | 10.2900 | 10.3000 | 10.2900 | 10.3000 | 0.000% | 41,280 | 0.000% |
| 2026-09-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.097% | 16,107 | 0.000% |
| 2026-09-08 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.000% | 271,211 | +0.097% |
| 2026-09-04 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.000% | 20,080 | +0.097% |
| 2026-08-26 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.000% | 10,800 | +0.097% |
| 2026-08-25 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -0.097% | 5 | +0.097% |
| 2026-08-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.195% | 6,522 | 0.000% |
| 2026-08-11 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -0.291% | 107 | +0.195% |
| 2026-07-14 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +0.487% | 87 | -0.097% |
| 2026-06-30 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -0.243% | 31,063 | +0.390% |
| 2026-06-25 | 10.2800 | 10.2850 | 10.2800 | 10.2850 | +0.244% | 62,818 | +0.146% |
| 2026-06-22 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -0.097% | 7,228 | +0.390% |
| 2026-06-18 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.000% | 5,732 | +0.292% |
| 2026-06-17 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.000% | 3,485 | +0.292% |
| 2026-06-16 | 10.2500 | 10.2700 | 10.2500 | 10.2700 | +0.097% | 1,207 | +0.292% |
| 2026-06-15 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +0.098% | 40,441 | +0.390% |
| 2026-06-12 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 388,342 | +0.488% |
| 2026-06-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.097% | 25,096 | +0.488% |
| 2026-06-08 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -0.097% | 5,032 | +0.390% |
| 2026-06-01 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.753% | 5,580 | +0.292% |
| 2026-05-21 | 10.1932 | 10.1932 | 10.1932 | 10.1932 | +0.328% | 73,448 | +1.048% |
| 2026-05-20 | 10.1600 | 10.1600 | 10.1500 | 10.1599 | +0.098% | 67,663 | +1.379% |
| 2026-05-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 20,398 | +1.478% |
| 2026-04-28 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.099% | 10,032 | +1.478% |
| 2026-04-27 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 19,214 | +1.578% |
| 2026-04-22 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 34,647 | +1.578% |
| 2026-04-21 | 10.1200 | 10.1400 | 10.1200 | 10.1400 | +0.198% | 12,256 | +1.578% |
| 2026-04-17 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.099% | 733 | +1.779% |
| 2026-04-14 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.099% | 18,211 | +1.879% |
| 2026-04-13 | 10.0900 | 10.1000 | 10.0900 | 10.1000 | 0.000% | 12,756 | +1.980% |
| 2026-04-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.099% | 102 | +1.980% |
| 2026-03-26 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.099% | 1,001 | +2.081% |
| 2026-03-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 10,697 | +1.980% |
| 2026-03-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.296% | 3,216 | +1.980% |
| 2026-02-20 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 0.000% | 13,878 | +1.678% |
| 2026-02-19 | 10.1500 | 10.1500 | 10.1300 | 10.1300 | -0.099% | 51,989 | +1.678% |
| 2026-02-17 | 10.1500 | 10.1500 | 10.1400 | 10.1400 | -0.588% | 379,161 | +1.578% |
| 2026-02-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.098% | 43,625 | +0.980% |
| 2026-02-12 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.098% | 22,337 | +1.079% |
| 2026-02-06 | 10.2000 | 10.2000 | 10.1900 | 10.2000 | 0.000% | 452,198 | +0.980% |
| 2026-01-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 10,906 | +0.980% |
| 2026-01-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.394% | 97,749 | +0.980% |
| 2026-01-28 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 409,587 | +1.378% |
| 2026-01-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.296% | 25,900 | +1.478% |
| 2026-01-22 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.397% | 332,458 | +1.779% |
| 2026-01-21 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.099% | 35,516 | +2.183% |
| 2026-01-20 | 10.0600 | 10.0700 | 10.0600 | 10.0700 | -0.198% | 12,437 | +2.284% |
| 2026-01-16 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 14,153 | +2.081% |
| 2026-01-15 | 10.0800 | 10.0900 | 10.0800 | 10.0900 | +0.298% | 15,323 | +2.081% |
| 2026-01-13 | 10.0500 | 10.0600 | 10.0500 | 10.0600 | -0.198% | 152,388 | +2.386% |
| 2026-01-12 | 10.0687 | 10.0800 | 10.0500 | 10.0800 | +0.199% | 23,792 | +2.183% |
| 2025-12-30 | 10.0700 | 10.0700 | 10.0600 | 10.0600 | -0.099% | 117,102 | +2.386% |
| 2025-12-29 | 10.0650 | 10.0700 | 10.0650 | 10.0700 | 0.000% | 3,562 | +2.284% |
| 2025-12-22 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -0.050% | 2,327 | +2.284% |
| 2025-12-17 | 10.0750 | 10.0750 | 10.0750 | 10.0750 | -0.050% | 4,700 | +2.233% |
| 2025-12-16 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -0.099% | 44,004 | +2.183% |
| 2025-12-15 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.099% | 28,394 | +2.081% |
| 2025-12-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.099% | 4,060 | +1.980% |
| 2025-12-09 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -0.099% | 44,946 | +1.879% |
| 2025-12-05 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 0.000% | 27,205 | +1.779% |
| 2025-12-03 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -0.197% | 228,553 | +1.779% |
| 2025-11-19 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.396% | 43,133 | +1.578% |
| 2025-11-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.367% | 110,243 | +1.980% |
| 2025-11-06 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -0.292% | 274,778 | +0.586% |
| 2025-10-27 | 10.2600 | 10.2700 | 10.2600 | 10.2700 | -0.291% | 131,336 | +0.292% |
| 2025-10-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.195% | 37,503 | 0.000% |
| 2025-10-22 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +0.097% | 22,535 | +0.195% |
| 2025-10-20 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -0.291% | 24,624 | +0.292% |
| 2025-10-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.097% | 9,909 | 0.000% |
| 2025-10-16 | 10.3800 | 10.3800 | 10.3100 | 10.3100 | -1.340% | 109,597 | -0.097% |
| 2025-10-15 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | +1.753% | 276,395 | -1.435% |
| 2025-10-14 | 10.2700 | 10.2900 | 10.2600 | 10.2700 | +0.785% | 158,341 | +0.292% |
| 2025-10-10 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.196% | 7,552 | +1.079% |
| 2025-10-08 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.790% | 163,025 | +0.881% |
| 2025-10-07 | 10.1300 | 10.1300 | 10.1200 | 10.1300 | +0.246% | 331,528 | +1.678% |
| 2025-10-06 | 10.1051 | 10.1051 | 10.1051 | 10.1051 | +0.050% | 38,602 | +1.929% |
| 2025-09-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 333,631 | +1.980% |
| 2025-09-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.099% | 85,011 | +1.980% |
| 2025-09-26 | 10.1200 | 10.1200 | 10.1100 | 10.1100 | +0.099% | 34,546 | +1.879% |
| 2025-09-25 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.198% | 163,043 | +1.980% |
| 2025-09-24 | 10.1000 | 10.1200 | 10.1000 | 10.1200 | +0.198% | 734,316 | +1.779% |
| 2025-09-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.498% | 495,411 | +1.980% |
| 2025-09-22 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -30.690% | 48,886 | +2.488% |
| 2024-03-20 | 12.8700 | 14.8600 | 12.4200 | 14.5000 | +5.994% | 5,198 | -28.966% |
| 2024-03-19 | 10.5400 | 13.6800 | 10.1600 | 13.6800 | +27.850% | 9,342 | -24.708% |
| 2024-03-18 | 14.2300 | 15.4935 | 10.7000 | 10.7000 | -16.472% | 19,616 | -3.738% |
| 2024-03-15 | 10.7500 | 16.2800 | 10.7500 | 12.8100 | +32.736% | 58,693 | -19.594% |
| 2024-03-14 | 9.6507 | 9.6507 | 9.6507 | 9.6507 | -6.122% | 866 | +6.728% |
| 2024-03-13 | 8.9500 | 10.4000 | 8.1467 | 10.2800 | +14.222% | 5,694 | +0.195% |
| 2024-03-12 | 7.5300 | 9.1900 | 7.5000 | 9.0000 | +6.762% | 11,434 | +14.444% |
| 2024-03-11 | 7.0213 | 9.0000 | 7.0213 | 8.4300 | +12.400% | 9,805 | +22.183% |
| 2024-03-08 | 7.0400 | 7.5000 | 7.0100 | 7.5000 | +7.143% | 4,046 | +37.333% |
| 2024-03-07 | 6.9300 | 7.3108 | 6.1100 | 7.0000 | -6.542% | 19,276 | +47.143% |
| 2024-03-06 | 4.7000 | 10.3500 | 4.7000 | 7.4900 | +49.800% | 245,397 | +37.517% |
| 2024-03-05 | 4.4900 | 5.4500 | 3.6000 | 5.0000 | +6.610% | 103,883 | +106.000% |
| 2024-03-04 | 5.1400 | 5.1400 | 3.9900 | 4.6900 | -6.200% | 55,288 | +119.616% |
| 2024-03-01 | 7.6200 | 7.6200 | 4.7750 | 5.0000 | -24.879% | 45,551 | +106.000% |
| 2024-02-29 | 10.9901 | 11.5000 | 6.6559 | 6.6559 | -41.202% | 90,450 | +54.750% |
| 2024-02-28 | 11.3000 | 11.4500 | 11.3000 | 11.3200 | 0.000% | 448,288 | -9.011% |
| 2024-02-27 | 11.2800 | 11.3400 | 11.2700 | 11.3200 | +0.444% | 276,029 | -9.011% |
| 2024-02-26 | 11.2700 | 11.3000 | 11.2700 | 11.2700 | 0.000% | 298,104 | -8.607% |
| 2024-02-21 | 11.2672 | 11.2700 | 11.2500 | 11.2700 | +0.356% | 500 | -8.607% |
| 2024-02-20 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -0.089% | 103 | -8.281% |
| 2024-02-16 | 11.2500 | 11.2500 | 11.2400 | 11.2400 | -0.089% | 65,965 | -8.363% |
| 2024-02-14 | 11.2400 | 11.2500 | 11.2400 | 11.2500 | 0.000% | 11,011 | -8.444% |
| 2024-02-13 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +0.178% | 401,338 | -8.444% |
| 2024-02-12 | 11.3700 | 11.3700 | 11.2300 | 11.2300 | -0.266% | 2,275 | -8.281% |
| 2024-02-09 | 11.3100 | 11.3100 | 11.2500 | 11.2600 | -2.087% | 252,056 | -8.526% |
| 2024-02-08 | 11.4900 | 11.5000 | 11.4900 | 11.5000 | +0.437% | 1,070 | -10.435% |
| 2024-02-07 | 11.4500 | 11.4500 | 11.4300 | 11.4500 | +1.039% | 2,670 | -10.044% |
| 2024-02-02 | 11.3323 | 11.3323 | 11.3323 | 11.3323 | -0.941% | 1,616 | -9.109% |
| 2024-02-01 | 11.2501 | 11.4500 | 11.2501 | 11.4400 | +1.689% | 2,717 | -9.965% |
| 2024-01-31 | 11.3800 | 11.3900 | 11.2500 | 11.2500 | -1.043% | 4,823 | -8.444% |
| 2024-01-29 | 11.3686 | 11.3686 | 11.3686 | 11.3686 | +1.003% | 1,728 | -9.400% |
| 2024-01-25 | 11.2557 | 11.2557 | 11.2557 | 11.2557 | +0.051% | 317 | -8.491% |
| 2024-01-24 | 11.3000 | 11.3000 | 11.2300 | 11.2500 | 0.000% | 2,270 | -8.444% |
| 2024-01-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +0.178% | 202 | -8.444% |
| 2024-01-18 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +0.357% | 574 | -8.281% |
| 2024-01-16 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -0.178% | 267 | -7.954% |
| 2024-01-12 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 0.000% | 50,070 | -8.118% |
| 2024-01-11 | 11.2200 | 11.2200 | 11.2000 | 11.2100 | 0.000% | 212,604 | -8.118% |
| 2024-01-10 | 11.1900 | 11.2100 | 11.1900 | 11.2100 | +0.179% | 218,875 | -8.118% |
| 2024-01-09 | 11.1800 | 11.1900 | 11.1800 | 11.1900 | +0.089% | 2,165 | -7.954% |
| 2024-01-05 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | 0.000% | 168 | -7.871% |
| 2024-01-04 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +0.090% | 75,331 | -7.871% |
| 2024-01-03 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -0.179% | 202 | -7.789% |
| 2024-01-02 | 11.1900 | 11.1900 | 11.1800 | 11.1900 | +0.089% | 378 | -7.954% |
| 2023-12-29 | 11.1700 | 11.1800 | 11.1700 | 11.1800 | -0.089% | 65,606 | -7.871% |
| 2023-12-28 | 11.1700 | 11.1900 | 11.1700 | 11.1900 | +0.179% | 105,466 | -7.954% |
| 2023-12-27 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +0.540% | 140,831 | -7.789% |
| 2023-12-22 | 11.1100 | 11.1450 | 11.1100 | 11.1100 | -0.625% | 3,923 | -7.291% |
| 2023-12-19 | 11.1500 | 11.1800 | 11.1300 | 11.1799 | +0.811% | 3,343 | -7.870% |
| 2023-12-15 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -0.180% | 624 | -7.124% |
| 2023-12-13 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -0.090% | 33,944 | -7.291% |
| 2023-12-08 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +0.271% | 279 | -7.374% |
| 2023-12-04 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -0.270% | 1,593 | -7.124% |
| 2023-11-28 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 0.000% | 101 | -7.374% |
| 2023-11-27 | 11.1000 | 11.1200 | 11.1000 | 11.1200 | +0.180% | 2,033 | -7.374% |
| 2023-11-22 | 11.0900 | 11.1000 | 11.0900 | 11.1000 | +0.181% | 34,191 | -7.207% |
| 2023-11-21 | 11.0900 | 11.0900 | 11.0800 | 11.0800 | -0.090% | 66,322 | -7.040% |
| 2023-11-13 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +0.181% | 110 | -7.124% |
| 2023-11-10 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | 0.000% | 10,487 | -6.956% |
| 2023-11-09 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | 0.000% | 516 | -6.956% |
| 2023-11-08 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +0.090% | 100 | -6.956% |
| 2023-11-07 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -0.090% | 12,706 | -6.872% |
| 2023-11-03 | 11.0700 | 11.0700 | 11.0695 | 11.0700 | +0.090% | 416 | -6.956% |
| 2023-11-02 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +0.090% | 12,000 | -6.872% |
| 2023-10-31 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.091% | 70,537 | -6.787% |
| 2023-10-27 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -0.005% | 7,908 | -6.703% |
| 2023-10-06 | 11.0150 | 11.0405 | 11.0150 | 11.0405 | +0.232% | 104,202 | -6.707% |
| 2023-10-05 | 11.0150 | 11.0150 | 11.0150 | 11.0150 | +0.227% | 90,321 | -6.491% |
| 2023-09-29 | 11.0050 | 11.0500 | 10.9900 | 10.9900 | 0.000% | 300,321 | -6.278% |
| 2023-09-26 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +0.274% | 5,036 | -6.278% |
| 2023-09-20 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 0.000% | 600 | -6.022% |
| 2023-09-13 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +0.735% | 6,002 | -6.022% |
| 2023-09-01 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -0.183% | 25,972 | -5.331% |
| 2023-08-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.368% | 130 | -5.505% |
| 2023-08-29 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +0.556% | 600 | -5.157% |
| 2023-08-01 | 10.7800 | 10.8000 | 10.7800 | 10.8000 | +0.465% | 9,044 | -4.630% |
| 2023-07-28 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.093% | 2,502 | -4.186% |
| 2023-07-24 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -0.093% | 10,000 | -4.097% |
| 2023-07-18 | 10.7200 | 10.7500 | 10.7200 | 10.7500 | +0.373% | 9,574 | -4.186% |
| 2023-07-13 | 10.7200 | 10.7200 | 10.7100 | 10.7100 | +0.093% | 820 | -3.828% |
| 2023-07-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.469% | 25,001 | -3.738% |
| 2023-06-21 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.843% | 2,341 | -3.286% |
| 2023-06-06 | 10.6500 | 10.8500 | 10.6500 | 10.8500 | +2.262% | 25,611 | -5.069% |
| 2023-06-05 | 10.6000 | 10.6100 | 10.6000 | 10.6100 | +0.189% | 1,453 | -2.922% |
| 2023-06-01 | 10.5900 | 10.6000 | 10.5894 | 10.5900 | +0.379% | 4,587 | -2.738% |
| 2023-05-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 255 | -2.370% |
| 2023-05-25 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 101 | -2.370% |
| 2023-05-24 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.476% | 180 | -2.370% |
| 2023-04-26 | 10.5100 | 10.5100 | 10.5000 | 10.5000 | 0.000% | 51,304 | -1.905% |
| 2023-04-25 | 10.4900 | 10.5400 | 10.4900 | 10.5000 | +0.095% | 114,820 | -1.905% |
| 2023-04-24 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +0.287% | 101 | -1.811% |
| 2023-04-21 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -0.381% | 100 | -1.530% |
| 2023-04-13 | 10.4400 | 10.5000 | 10.4400 | 10.5000 | +0.575% | 55,118 | -1.905% |
| 2023-04-12 | 10.4300 | 10.4400 | 10.4300 | 10.4400 | -0.239% | 1,886 | -1.341% |
| 2023-04-11 | 10.4600 | 10.4900 | 10.4600 | 10.4650 | -0.048% | 22,539 | -1.577% |
| 2023-04-06 | 10.4300 | 10.5000 | 10.4300 | 10.4700 | +0.287% | 1,770 | -1.624% |
| 2023-04-05 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | 0.000% | 445 | -1.341% |
| 2023-04-04 | 10.4300 | 10.4400 | 10.4300 | 10.4400 | -0.096% | 3,047 | -1.341% |
| 2023-04-03 | 10.4900 | 10.4900 | 10.4500 | 10.4500 | +0.096% | 4,818 | -1.435% |
| 2023-03-29 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +0.096% | 22,889 | -1.341% |
| 2023-03-27 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 0.000% | 409 | -1.246% |
| 2023-03-23 | 10.5000 | 10.5000 | 10.4300 | 10.4300 | 0.000% | 3,200 | -1.246% |
| 2023-03-22 | 10.5000 | 10.5000 | 10.4300 | 10.4300 | -0.287% | 685 | -1.246% |
| 2023-03-21 | 10.5000 | 10.5000 | 10.4300 | 10.4600 | +0.288% | 4,872 | -1.530% |
| 2023-03-20 | 10.5000 | 10.5000 | 10.4300 | 10.4300 | 0.000% | 1,490 | -1.246% |
| 2023-03-17 | 10.4400 | 10.4400 | 10.4300 | 10.4300 | -0.287% | 350 | -1.246% |
| 2023-03-15 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +0.384% | 430 | -1.530% |
| 2023-03-14 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 0.000% | 714,586 | -1.152% |
| 2023-03-13 | 10.5000 | 10.6022 | 10.4000 | 10.4200 | -0.232% | 23,873 | -1.152% |
| 2023-03-10 | 10.4442 | 10.4442 | 10.4442 | 10.4442 | +0.136% | 500 | -1.381% |
| 2023-03-09 | 10.4200 | 10.8000 | 10.4200 | 10.4300 | +0.288% | 477,308 | -1.246% |
| 2023-03-07 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 968 | -0.962% |
| 2023-03-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 7,823 | -0.962% |
| 2023-03-01 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 295 | -0.962% |
| 2023-02-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.096% | 281,983 | -0.962% |
| 2023-02-27 | 10.5000 | 10.5000 | 10.3900 | 10.3900 | 0.000% | 16,693 | -0.866% |
| 2023-02-24 | 10.3900 | 10.4000 | 10.3900 | 10.3900 | +0.096% | 7,454 | -0.866% |
| 2023-02-23 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -0.012% | 420 | -0.771% |
| 2023-02-22 | 10.4900 | 10.5500 | 10.3800 | 10.3812 | -0.181% | 33,300 | -0.782% |
| 2023-02-14 | 10.3800 | 10.4900 | 10.3800 | 10.4000 | +0.193% | 471,661 | -0.962% |
| 2023-02-13 | 10.4800 | 10.7000 | 10.3700 | 10.3800 | +0.193% | 30,513 | -0.771% |
| 2023-02-09 | 10.4400 | 10.6000 | 10.3600 | 10.3600 | -0.193% | 7,181 | -0.579% |
| 2023-02-08 | 10.3700 | 10.3800 | 10.3600 | 10.3800 | 0.000% | 827,675 | -0.771% |
| 2023-02-07 | 10.3600 | 10.3800 | 10.3600 | 10.3800 | +0.193% | 63,802 | -0.771% |
| 2023-02-06 | 10.3800 | 10.3900 | 10.3600 | 10.3600 | +0.097% | 84,716 | -0.579% |
| 2023-02-03 | 10.3700 | 10.9000 | 10.3500 | 10.3500 | 0.000% | 46,166 | -0.483% |
| 2023-02-02 | 10.3500 | 10.3600 | 10.3500 | 10.3500 | +0.097% | 1,601,355 | -0.483% |
| 2023-02-01 | 10.3500 | 10.3600 | 10.3400 | 10.3400 | -0.097% | 1,203,326 | -0.387% |
| 2023-01-31 | 10.3500 | 10.3500 | 10.3400 | 10.3500 | 0.000% | 454,585 | -0.483% |
| 2023-01-30 | 10.3400 | 10.3500 | 10.3400 | 10.3500 | +0.291% | 5,440 | -0.483% |
| 2023-01-27 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.097% | 406 | -0.194% |
| 2023-01-26 | 10.3300 | 10.3600 | 10.3300 | 10.3300 | -0.193% | 18,878 | -0.290% |
| 2023-01-24 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.291% | 216 | -0.483% |
| 2023-01-23 | 10.4000 | 10.7000 | 10.3200 | 10.3200 | -0.097% | 29,917 | -0.194% |
| 2023-01-20 | 10.3300 | 10.3300 | 10.3254 | 10.3300 | -0.097% | 5,373 | -0.290% |
| 2023-01-19 | 10.3300 | 10.3400 | 10.3300 | 10.3400 | +0.097% | 125,113 | -0.387% |
| 2023-01-18 | 10.3400 | 10.3400 | 10.3300 | 10.3300 | -0.097% | 1,920 | -0.290% |
| 2023-01-17 | 10.3300 | 10.3400 | 10.3000 | 10.3400 | +0.780% | 2,977,136 | -0.387% |
| 2023-01-13 | 10.6000 | 10.6000 | 10.2600 | 10.2600 | -0.195% | 21,072 | +0.390% |
| 2023-01-12 | 10.3050 | 10.5700 | 10.2800 | 10.2800 | +0.195% | 95,027 | +0.195% |
| 2023-01-05 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | 0.000% | 8,273 | +0.390% |
| 2022-12-30 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | 0.000% | 36,882 | +0.390% |
| 2022-12-29 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -0.097% | 122 | +0.390% |
| 2022-12-28 | 10.2900 | 10.2900 | 10.2700 | 10.2700 | +0.097% | 1,113 | +0.292% |
| 2022-12-23 | 10.2800 | 10.7640 | 10.2600 | 10.2600 | +0.588% | 41,036 | +0.390% |
| 2022-12-22 | 10.3400 | 10.8100 | 10.2000 | 10.2000 | -1.846% | 14,248 | +0.980% |
| 2022-12-21 | 10.3600 | 10.3918 | 10.3600 | 10.3918 | -0.175% | 331 | -0.883% |
| 2022-12-20 | 10.2900 | 10.5600 | 10.2600 | 10.4100 | +0.872% | 15,559 | -1.057% |
| 2022-12-19 | 10.4300 | 10.5878 | 10.2600 | 10.3200 | +1.077% | 13,950 | -0.194% |
| 2022-12-16 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -0.342% | 400 | +0.881% |
| 2022-12-14 | 10.2450 | 10.2450 | 10.2450 | 10.2450 | +0.049% | 1,108 | +0.537% |
| 2022-12-13 | 10.2400 | 10.2500 | 10.2300 | 10.2400 | 0.000% | 1,663,706 | +0.586% |
| 2022-12-12 | 10.2400 | 10.2400 | 10.2300 | 10.2400 | +0.294% | 46,949 | +0.586% |
| 2022-12-01 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 0.000% | 3,884 | +0.881% |
| 2022-11-29 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.098% | 582 | +0.881% |
| 2022-11-25 | 10.2001 | 10.2001 | 10.2000 | 10.2000 | -0.049% | 916 | +0.980% |
| 2022-11-22 | 10.2050 | 10.2050 | 10.2050 | 10.2050 | +0.147% | 246 | +0.931% |
| 2022-11-18 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.585% | 100 | +1.079% |
| 2022-11-15 | 10.2100 | 10.2500 | 10.2100 | 10.2500 | +0.392% | 552,428 | +0.488% |
| 2022-11-11 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.393% | 500,000 | +0.881% |
| 2022-11-09 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.098% | 2,319 | +1.278% |
| 2022-11-08 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 236 | +1.378% |
| 2022-11-04 | 10.1620 | 10.1620 | 10.1500 | 10.1500 | 0.000% | 1,138 | +1.478% |
| 2022-11-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.098% | 100 | +1.478% |
| 2022-11-02 | 10.1500 | 10.1600 | 10.1500 | 10.1600 | +0.099% | 29,376 | +1.378% |
| 2022-11-01 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.197% | 3,700 | +1.478% |
| 2022-10-27 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 0.000% | 210 | +1.678% |
| 2022-10-26 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -0.197% | 33,339 | +1.678% |
| 2022-10-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.296% | 327 | +1.478% |
| 2022-10-18 | 10.1500 | 10.1500 | 10.1200 | 10.1200 | -0.197% | 1,322 | +1.779% |
| 2022-10-12 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.496% | 410 | +1.578% |
| 2022-10-10 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +0.099% | 100,507 | +2.081% |
| 2022-10-07 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.199% | 10,058 | +2.183% |
| 2022-10-05 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.396% | 50,023 | +2.386% |
| 2022-10-03 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 2,900 | +1.980% |
| 2022-09-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.099% | 4,422 | +1.980% |
| 2022-09-29 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.198% | 270 | +2.081% |
| 2022-09-28 | 10.5500 | 10.5500 | 10.1100 | 10.1100 | +0.149% | 100,615 | +1.879% |
| 2022-09-26 | 10.0900 | 10.0950 | 10.0400 | 10.0950 | +0.248% | 758,284 | +2.031% |
| 2022-09-20 | 10.1000 | 10.1000 | 10.0700 | 10.0700 | -0.396% | 4,901 | +2.284% |
| 2022-09-19 | 10.1100 | 10.1100 | 10.0501 | 10.1100 | +0.397% | 210 | +1.879% |
| 2022-09-14 | 10.0700 | 10.0800 | 10.0700 | 10.0700 | +0.099% | 446,793 | +2.284% |
| 2022-09-13 | 10.0600 | 10.0600 | 10.0550 | 10.0600 | +0.100% | 65,574 | +2.386% |
| 2022-09-12 | 10.0600 | 10.0600 | 10.0500 | 10.0500 | 0.000% | 3,292 | +2.488% |
| 2022-09-09 | 10.0600 | 10.0600 | 10.0500 | 10.0500 | -0.099% | 79,379 | +2.488% |
| 2022-09-08 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.396% | 1,202 | +2.386% |
| 2022-09-02 | 10.0900 | 10.1000 | 10.0900 | 10.1000 | +0.498% | 5,179 | +1.980% |
| 2022-08-31 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.099% | 322 | +2.488% |
| 2022-08-30 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.100% | 1,000 | +2.386% |
| 2022-08-29 | 10.0400 | 10.0500 | 10.0400 | 10.0500 | +0.100% | 35,093 | +2.488% |
| 2022-08-26 | 10.0400 | 10.0400 | 10.0250 | 10.0400 | -0.100% | 23,605 | +2.590% |
| 2022-08-25 | 10.0500 | 10.0550 | 10.0500 | 10.0500 | 0.000% | 72,097 | +2.488% |
| 2022-08-24 | 10.0500 | 10.0550 | 10.0500 | 10.0500 | -0.099% | 305,096 | +2.488% |
| 2022-08-23 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.299% | 2,111 | +2.386% |
| 2022-08-17 | 10.0100 | 10.0300 | 10.0100 | 10.0300 | -0.199% | 22,145 | +2.692% |
| 2022-08-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.400% | 203 | +2.488% |
| 2022-08-11 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 12,671 | +2.897% |
| 2022-08-10 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -0.199% | 3,381 | +2.897% |
| 2022-08-09 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.200% | 2,905 | +2.692% |
| 2022-08-05 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.100% | 103 | +2.897% |
| 2022-08-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 6,313 | +3.000% |
| 2022-08-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.100% | 223 | +3.000% |
| 2022-07-28 | 10.0300 | 10.0300 | 10.0100 | 10.0100 | -0.199% | 3,530 | +2.897% |
| 2022-07-21 | 9.9700 | 10.0300 | 9.9700 | 10.0300 | +0.501% | 251,277 | +2.692% |
| 2022-07-19 | 10.0000 | 10.0000 | 9.9600 | 9.9800 | -0.100% | 213,830 | +3.206% |
| 2022-07-14 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 21,112 | +3.103% |
| 2022-07-13 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 1,168 | +3.103% |
| 2022-07-11 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 325,000 | +3.103% |
| 2022-07-05 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.498% | 248,304 | +3.103% |
| 2022-06-30 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.905% | 150 | +2.590% |
| 2022-06-22 | 9.9300 | 9.9600 | 9.9300 | 9.9500 | -0.995% | 32,263 | +3.518% |
| 2022-06-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.904% | 157 | +2.488% |
| 2022-06-16 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 2,536 | +3.414% |
| 2022-06-15 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.302% | 10,002 | +3.414% |
| 2022-06-14 | 9.9500 | 9.9500 | 9.9300 | 9.9300 | 0.000% | 10,235 | +3.726% |
| 2022-06-09 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.601% | 170 | +3.726% |
| 2022-06-07 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.402% | 235 | +3.103% |
| 2022-06-03 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 212 | +3.518% |
| 2022-06-02 | 9.9200 | 9.9600 | 9.9200 | 9.9500 | +0.201% | 52,216 | +3.518% |
| 2022-06-01 | 9.9800 | 9.9800 | 9.9200 | 9.9300 | +0.202% | 376,735 | +3.726% |
| 2022-05-31 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -0.302% | 112 | +3.935% |
| 2022-05-23 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.202% | 891 | +3.622% |
| 2022-05-20 | 9.9400 | 9.9500 | 9.9200 | 9.9200 | -1.097% | 31,500 | +3.831% |
| 2022-05-04 | 9.9600 | 10.0300 | 9.9600 | 10.0300 | +0.602% | 271 | +2.692% |
| 2022-05-02 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 8,300 | +3.310% |
| 2022-04-28 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.201% | 907 | +3.310% |
| 2022-04-25 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.201% | 838 | +3.518% |
| 2022-04-21 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.200% | 750,091 | +3.310% |
| 2022-04-14 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.604% | 823 | +3.103% |
| 2022-04-07 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.401% | 528 | +3.726% |
| 2022-04-05 | 9.9800 | 9.9800 | 9.9500 | 9.9700 | 0.000% | 106,529 | +3.310% |
| 2022-03-31 | 9.9400 | 9.9700 | 9.9400 | 9.9700 | +1.013% | 110,980 | +3.310% |
| 2022-03-25 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -0.504% | 100 | +4.357% |
| 2022-03-24 | 9.9100 | 9.9200 | 9.9100 | 9.9200 | +0.202% | 200,065 | +3.831% |
| 2022-03-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.503% | 184,651 | +4.040% |
| 2022-03-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.681% | 100 | +3.518% |
| 2022-03-18 | 9.8827 | 9.8827 | 9.8827 | 9.8827 | -0.275% | 125 | +4.223% |
| 2022-03-17 | 9.9300 | 9.9300 | 9.9100 | 9.9100 | 0.000% | 1,401 | +3.935% |
| 2022-03-16 | 9.8700 | 9.9180 | 9.8700 | 9.9100 | 0.000% | 1,499 | +3.935% |