INTR
Inter & Co. Inc. Class A Common Shares
stockNASDAQ
Market OpenOct 21, 2026 12:03:07 PM EDT
7.09USD-2.410%(-0.17)4,316,376
Pre-marketOct 21, 2026 9:28:30 AM EDT
7.26USD0.000%(0.00)
INTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.2400 | 7.2500 | 7.0900 | 7.0900 | -2.342% | 4,316,376 | 0.000% | |
| 2026-10-20 | 7.1700 | 7.4074 | 7.0100 | 7.2600 | +5.217% | 8,519,566 | -2.342% | |
| 2026-10-19 | 6.8000 | 7.0400 | 6.7900 | 6.9000 | +2.526% | 7,081,707 | +2.754% | |
| 2026-10-16 | 6.8200 | 6.8900 | 6.6000 | 6.7300 | -0.444% | 13,399,378 | +5.349% | |
| 2026-10-15 | 6.7700 | 6.9300 | 6.7000 | 6.7600 | -3.290% | 7,605,783 | +4.882% | |
| 2026-10-14 | 7.2400 | 7.3800 | 6.9600 | 6.9900 | -6.174% | 12,391,714 | +1.431% | |
| 2026-10-13 | 7.3800 | 7.6620 | 7.3800 | 7.4500 | -3.747% | 19,906,570 | -4.832% | |
| 2026-10-12 | 7.6100 | 7.8100 | 7.5800 | 7.7400 | +0.781% | 4,914,881 | -8.398% | |
| 2026-10-09 | 7.4100 | 7.7400 | 7.2714 | 7.6800 | +6.077% | 13,486,226 | -7.682% | |
| 2026-10-08 | 7.1300 | 7.4000 | 7.1000 | 7.2400 | +0.836% | 14,524,732 | -2.072% | |
| 2026-10-07 | 7.0300 | 7.3660 | 7.0200 | 7.1800 | +2.134% | 16,905,195 | -1.253% | |
| 2026-10-06 | 6.8150 | 7.1400 | 6.6750 | 7.0300 | +7.165% | 11,806,660 | +0.853% | |
| 2026-10-05 | 6.5100 | 6.9300 | 6.5000 | 6.5600 | +19.708% | 28,306,223 | +8.079% | |
| 2026-10-02 | 5.3400 | 5.5350 | 5.2000 | 5.4800 | +3.396% | 4,162,491 | +29.380% | |
| 2026-10-01 | 5.3500 | 5.4000 | 5.1200 | 5.3000 | -0.749% | 6,477,762 | +33.774% | |
| 2026-09-30 | 5.1900 | 5.3650 | 5.1050 | 5.3400 | +4.094% | 8,459,166 | +32.772% | |
| 2026-09-29 | 5.0100 | 5.1700 | 5.0100 | 5.1300 | +1.786% | 5,915,292 | +38.207% | |
| 2026-09-28 | 4.9900 | 5.1000 | 4.9700 | 5.0400 | -1.370% | 6,703,832 | +40.675% | |
| 2026-09-25 | 5.0550 | 5.2100 | 5.0300 | 5.1100 | +0.988% | 3,619,313 | +38.748% | |
| 2026-09-24 | 5.2000 | 5.2500 | 5.0200 | 5.0600 | -3.435% | 4,892,552 | +40.119% | |
| 2026-09-23 | 5.5700 | 5.6280 | 5.2200 | 5.2400 | -5.415% | 3,780,825 | +35.305% | |
| 2026-09-22 | 5.5200 | 5.5500 | 5.3900 | 5.5400 | -0.539% | 2,842,876 | +27.978% | |
| 2026-09-21 | 5.4700 | 5.6199 | 5.4200 | 5.5700 | +4.112% | 3,311,902 | +27.289% | |
| 2026-09-18 | 5.3800 | 5.4100 | 5.3200 | 5.3500 | -1.835% | 3,783,155 | +32.523% | |
| 2026-09-17 | 5.4500 | 5.5150 | 5.3105 | 5.4500 | 0.000% | 2,555,598 | +30.092% | |
| 2026-09-16 | 5.4000 | 5.4600 | 5.3200 | 5.4500 | +0.184% | 3,581,385 | +30.092% | |
| 2026-09-15 | 5.5100 | 5.5700 | 5.3900 | 5.4400 | -2.509% | 4,210,152 | +30.331% | |
| 2026-09-14 | 5.4900 | 5.6050 | 5.4250 | 5.5800 | -2.277% | 3,911,454 | +27.061% | |
| 2026-09-11 | 5.7800 | 5.8100 | 5.6350 | 5.7100 | -1.211% | 3,501,513 | +24.168% | |
| 2026-09-10 | 5.4600 | 5.7950 | 5.4400 | 5.7800 | +5.474% | 7,871,203 | +22.664% | |
| 2026-09-09 | 5.5200 | 5.6000 | 5.4610 | 5.4800 | -2.491% | 3,906,023 | +29.380% | |
| 2026-09-08 | 5.7800 | 5.8200 | 5.6100 | 5.6200 | -0.707% | 6,340,791 | +26.157% | |
| 2026-09-04 | 5.7100 | 5.8000 | 5.6400 | 5.6600 | -2.414% | 3,597,854 | +25.265% | |
| 2026-09-03 | 6.0300 | 6.0750 | 5.7250 | 5.8000 | -1.361% | 4,264,495 | +22.241% | |
| 2026-09-02 | 5.7150 | 5.9500 | 5.6881 | 5.8800 | +5.188% | 3,218,443 | +20.578% | |
| 2026-09-01 | 5.4200 | 5.8350 | 5.3900 | 5.5900 | +3.327% | 3,254,430 | +26.834% | |
| 2026-08-31 | 5.4500 | 5.5000 | 5.3200 | 5.4100 | +0.558% | 3,586,427 | +31.054% | |
| 2026-08-28 | 5.3800 | 5.4200 | 5.2403 | 5.3800 | 0.000% | 3,086,844 | +31.784% | |
| 2026-08-27 | 5.5700 | 5.5800 | 5.3700 | 5.3800 | -2.712% | 2,489,298 | +31.784% | |
| 2026-08-26 | 5.7200 | 5.7800 | 5.5200 | 5.5300 | -1.950% | 3,797,210 | +28.210% | |
| 2026-08-25 | 5.5300 | 5.6550 | 5.4200 | 5.6400 | +1.439% | 4,442,816 | +25.709% | |
| 2026-08-24 | 5.2700 | 5.6750 | 5.2400 | 5.5600 | +3.154% | 4,951,846 | +27.518% | |
| 2026-08-21 | 5.3000 | 5.5400 | 5.2660 | 5.3900 | +3.654% | 5,785,501 | +31.540% | |
| 2026-08-20 | 5.2950 | 5.3692 | 5.1950 | 5.2000 | -2.256% | 3,215,163 | +36.346% | |
| 2026-08-19 | 5.2200 | 5.4150 | 5.2200 | 5.3200 | +4.519% | 6,533,636 | +33.271% | |
| 2026-08-18 | 5.2100 | 5.3320 | 5.0800 | 5.0900 | -3.781% | 3,034,819 | +39.293% | |
| 2026-08-17 | 5.2550 | 5.3000 | 5.1400 | 5.2900 | +1.927% | 4,877,608 | +34.026% | |
| 2026-08-14 | 5.3100 | 5.3100 | 5.1300 | 5.1900 | -0.575% | 4,406,571 | +36.609% | |
| 2026-08-13 | 5.0700 | 5.2950 | 5.0550 | 5.2200 | +3.366% | 4,045,735 | +35.824% | |
| 2026-08-12 | 5.2100 | 5.2550 | 5.0400 | 5.0500 | -2.885% | 5,625,051 | +40.396% | |
| 2026-08-11 | 5.3400 | 5.3900 | 5.0400 | 5.2000 | -2.804% | 11,556,107 | +36.346% | |
| 2026-08-10 | 5.2100 | 5.4050 | 5.1650 | 5.3500 | +1.518% | 13,328,392 | +32.523% | |
| 2026-08-07 | 5.8100 | 5.8600 | 5.2200 | 5.2700 | -7.867% | 10,938,696 | +34.535% | |
| 2026-08-06 | 5.4700 | 5.7950 | 5.3200 | 5.7200 | +0.175% | 7,771,779 | +23.951% | |
| 2026-08-05 | 5.8300 | 5.8400 | 5.6800 | 5.7100 | +0.175% | 8,611,185 | +24.168% | |
| 2026-08-04 | 5.7100 | 5.7300 | 5.5800 | 5.7000 | +1.243% | 3,837,844 | +24.386% | |
| 2026-08-03 | 5.6300 | 5.7100 | 5.5100 | 5.6300 | +0.536% | 4,512,785 | +25.933% | |
| 2026-07-31 | 5.6300 | 5.7150 | 5.5200 | 5.6000 | -0.709% | 2,337,285 | +26.607% | |
| 2026-07-30 | 5.4700 | 5.6500 | 5.4500 | 5.6400 | +4.251% | 4,475,589 | +25.709% | |
| 2026-07-29 | 5.5100 | 5.5500 | 5.3900 | 5.4100 | -3.220% | 2,731,175 | +31.054% | |
| 2026-07-28 | 5.5700 | 5.6650 | 5.5000 | 5.5900 | +0.540% | 2,150,139 | +26.834% | |
| 2026-07-27 | 5.3800 | 5.5750 | 5.3800 | 5.5600 | +5.104% | 3,038,165 | +27.518% | |
| 2026-07-24 | 5.4500 | 5.5150 | 5.2800 | 5.2900 | -3.114% | 3,105,594 | +34.026% | |
| 2026-07-23 | 5.5800 | 5.6000 | 5.3800 | 5.4600 | -4.042% | 4,235,363 | +29.853% | |
| 2026-07-22 | 5.6100 | 5.7050 | 5.4450 | 5.6900 | +1.971% | 5,246,217 | +24.605% | |
| 2026-07-21 | 5.6100 | 5.6550 | 5.5100 | 5.5800 | -0.712% | 4,449,776 | +27.061% | |
| 2026-07-20 | 5.4100 | 5.6400 | 5.3900 | 5.6200 | +4.655% | 5,317,077 | +26.157% | |
| 2026-07-17 | 5.4300 | 5.4800 | 5.3500 | 5.3700 | -3.069% | 4,485,662 | +32.030% | |
| 2026-07-16 | 5.5600 | 5.5700 | 5.4100 | 5.5400 | -1.423% | 4,281,265 | +27.978% | |
| 2026-07-15 | 5.6800 | 5.7195 | 5.6000 | 5.6200 | -1.404% | 5,087,650 | +26.157% | |
| 2026-07-14 | 5.7100 | 5.8100 | 5.6050 | 5.7000 | +0.885% | 5,037,685 | +24.386% | |
| 2026-07-13 | 5.7600 | 5.7900 | 5.6000 | 5.6500 | -2.921% | 3,977,326 | +25.487% | |
| 2026-07-10 | 5.8800 | 5.9300 | 5.7800 | 5.8200 | +1.926% | 4,208,750 | +21.821% | |
| 2026-07-09 | 5.5600 | 5.7591 | 5.5300 | 5.7100 | +2.513% | 3,071,326 | +24.168% | |
| 2026-07-08 | 5.4700 | 5.5750 | 5.4600 | 5.5700 | -0.358% | 3,322,076 | +27.289% | |
| 2026-07-07 | 5.6600 | 5.8400 | 5.5050 | 5.5900 | -1.757% | 4,834,049 | +26.834% | |
| 2026-07-06 | 5.4850 | 5.7100 | 5.4200 | 5.6900 | +4.022% | 7,101,462 | +24.605% | |
| 2026-07-02 | 5.6000 | 5.6800 | 5.4350 | 5.4700 | -0.364% | 5,082,468 | +29.616% | |
| 2026-07-01 | 5.3900 | 5.7200 | 5.3340 | 5.4900 | +1.105% | 8,077,097 | +29.144% | |
| 2026-06-30 | 5.3200 | 5.4400 | 5.2200 | 5.4300 | +0.929% | 5,421,515 | +30.571% | |
| 2026-06-29 | 5.4200 | 5.4800 | 5.3100 | 5.3800 | -1.103% | 3,840,029 | +31.784% | |
| 2026-06-26 | 5.2100 | 5.4500 | 5.1900 | 5.4400 | +3.817% | 7,557,468 | +30.331% | |
| 2026-06-25 | 5.3700 | 5.3750 | 5.2000 | 5.2400 | -0.758% | 7,081,097 | +35.305% | |
| 2026-06-24 | 5.3300 | 5.4050 | 5.2500 | 5.2800 | -0.938% | 3,350,225 | +34.280% | |
| 2026-06-23 | 5.2500 | 5.3400 | 5.1600 | 5.3300 | -1.113% | 7,264,985 | +33.021% | |
| 2026-06-22 | 5.5200 | 5.6000 | 5.3550 | 5.3900 | -0.919% | 5,442,359 | +31.540% | |
| 2026-06-18 | 5.5900 | 5.6200 | 5.4200 | 5.4400 | -2.158% | 3,976,671 | +30.331% | |
| 2026-06-17 | 5.8200 | 5.9350 | 5.5500 | 5.5600 | -3.640% | 6,019,951 | +27.518% | |
| 2026-06-16 | 5.7700 | 5.8900 | 5.7100 | 5.7700 | -0.859% | 4,828,171 | +22.877% | |
| 2026-06-15 | 5.9800 | 6.1000 | 5.8000 | 5.8200 | +0.867% | 4,850,196 | +21.821% | |
| 2026-06-12 | 5.8000 | 5.9300 | 5.7550 | 5.7700 | +1.051% | 2,223,935 | +22.877% | |
| 2026-06-11 | 5.5500 | 5.7500 | 5.4500 | 5.7100 | +2.698% | 3,939,647 | +24.168% | |
| 2026-06-10 | 5.6100 | 5.7300 | 5.5500 | 5.5600 | -1.940% | 5,523,757 | +27.518% | |
| 2026-06-09 | 5.5900 | 5.7150 | 5.5140 | 5.6700 | +1.795% | 5,313,564 | +25.044% | |
| 2026-06-08 | 5.6600 | 5.7000 | 5.5300 | 5.5700 | -1.764% | 4,983,449 | +27.289% | |
| 2026-06-05 | 5.7250 | 5.8450 | 5.6600 | 5.6700 | -1.562% | 2,620,119 | +25.044% | |
| 2026-06-04 | 5.8600 | 5.9400 | 5.7000 | 5.7600 | -0.690% | 3,009,817 | +23.090% | |
| 2026-06-03 | 5.8700 | 5.9600 | 5.6450 | 5.8000 | -3.333% | 6,916,787 | +22.241% | |
| 2026-06-02 | 6.1100 | 6.1200 | 5.8900 | 6.0000 | -2.755% | 8,005,609 | +18.167% | |
| 2026-06-01 | 6.1000 | 6.3350 | 6.0800 | 6.1700 | 0.000% | 8,866,451 | +14.911% | |
| 2026-05-29 | 6.2900 | 6.3000 | 6.0000 | 6.1700 | -2.681% | 16,562,930 | +14.911% | |
| 2026-05-28 | 6.3400 | 6.5474 | 6.3075 | 6.3400 | -1.092% | 7,103,245 | +11.830% | |
| 2026-05-27 | 6.3000 | 6.5100 | 6.2600 | 6.4100 | +1.104% | 12,056,211 | +10.608% | |
| 2026-05-26 | 6.3400 | 6.3450 | 6.1200 | 6.3400 | +2.922% | 8,573,312 | +11.830% | |
| 2026-05-22 | 6.3900 | 6.4000 | 6.1400 | 6.1600 | -3.750% | 6,910,069 | +15.097% | |
| 2026-05-21 | 6.0800 | 6.5400 | 6.0700 | 6.4000 | +3.560% | 8,401,796 | +10.781% | |
| 2026-05-20 | 5.9100 | 6.1900 | 5.9000 | 6.1800 | +7.106% | 7,101,734 | +14.725% | |
| 2026-05-19 | 5.6700 | 5.9100 | 5.6700 | 5.7700 | -0.859% | 8,784,186 | +22.877% | |
| 2026-05-18 | 5.7500 | 5.8500 | 5.6400 | 5.8200 | -0.513% | 9,045,234 | +21.821% | |
| 2026-05-15 | 5.8250 | 5.9400 | 5.7550 | 5.8500 | -3.465% | 6,563,974 | +21.197% | |
| 2026-05-14 | 6.1600 | 6.2200 | 5.9700 | 6.0600 | -1.303% | 10,042,734 | +16.997% | |
| 2026-05-13 | 6.3600 | 6.3900 | 6.0500 | 6.1400 | -4.063% | 10,890,382 | +15.472% | |
| 2026-05-12 | 6.0850 | 6.4600 | 6.0100 | 6.4000 | +6.667% | 15,534,257 | +10.781% | |
| 2026-05-11 | 6.5700 | 6.5900 | 5.9150 | 6.0000 | -7.407% | 20,399,316 | +18.167% | |
| 2026-05-08 | 6.7650 | 6.9200 | 6.4650 | 6.4800 | -3.284% | 8,003,994 | +9.414% | |
| 2026-05-07 | 7.7000 | 7.7700 | 6.6600 | 6.7000 | -14.541% | 11,919,985 | +5.821% | |
| 2026-05-06 | 7.7980 | 7.8900 | 7.6400 | 7.8400 | +3.294% | 4,780,157 | -9.566% | |
| 2026-05-05 | 7.3500 | 7.6300 | 7.3000 | 7.5900 | +5.270% | 3,912,128 | -6.588% | |
| 2026-05-04 | 7.5300 | 7.6100 | 7.1700 | 7.2100 | -4.122% | 2,691,663 | -1.664% | |
| 2026-05-01 | 7.5900 | 7.6800 | 7.4150 | 7.5200 | -0.922% | 1,291,397 | -5.718% | |
| 2026-04-30 | 7.5300 | 7.6300 | 7.4250 | 7.5900 | +1.335% | 2,020,326 | -6.588% | |
| 2026-04-29 | 7.7200 | 7.7300 | 7.4650 | 7.4900 | -3.974% | 1,860,991 | -5.340% | |
| 2026-04-28 | 7.7100 | 7.8450 | 7.6500 | 7.8000 | -0.637% | 2,001,781 | -9.103% | |
| 2026-04-27 | 8.0100 | 8.0950 | 7.8400 | 7.8500 | -1.875% | 2,930,994 | -9.682% | |
| 2026-04-24 | 7.9200 | 8.0000 | 7.8250 | 8.0000 | +0.125% | 2,744,160 | -11.375% | |
| 2026-04-23 | 8.1300 | 8.2950 | 7.9420 | 7.9900 | -1.601% | 3,452,776 | -11.264% | |
| 2026-04-22 | 8.2000 | 8.2300 | 8.0600 | 8.1200 | -0.123% | 3,121,399 | -12.685% | |
| 2026-04-21 | 8.2300 | 8.3900 | 8.0850 | 8.1300 | -1.215% | 1,937,826 | -12.792% | |
| 2026-04-20 | 8.4200 | 8.5200 | 8.1800 | 8.2300 | -2.257% | 4,252,655 | -13.852% | |
| 2026-04-17 | 8.7000 | 8.7400 | 8.3800 | 8.4200 | -0.473% | 2,700,110 | -15.796% | |
| 2026-04-16 | 8.4100 | 8.4900 | 8.2600 | 8.4600 | +0.955% | 2,488,447 | -16.194% | |
| 2026-04-15 | 8.4900 | 8.6300 | 8.3250 | 8.3800 | -0.238% | 2,552,543 | -15.394% | |
| 2026-04-14 | 8.4700 | 8.5760 | 8.3100 | 8.4000 | +0.599% | 3,027,885 | -15.595% | |
| 2026-04-13 | 8.1000 | 8.3500 | 7.8700 | 8.3500 | +1.705% | 3,315,217 | -15.090% | |
| 2026-04-10 | 8.4900 | 8.5900 | 8.0900 | 8.2100 | -2.840% | 4,833,173 | -13.642% | |
| 2026-04-09 | 8.1500 | 8.4600 | 8.0900 | 8.4500 | +3.681% | 5,354,353 | -16.095% | |
| 2026-04-08 | 8.4800 | 8.5600 | 7.8850 | 8.1500 | +5.161% | 7,265,962 | -13.006% | |
| 2026-04-07 | 7.8100 | 7.8100 | 7.5900 | 7.7500 | -2.023% | 2,546,697 | -8.516% | |
| 2026-04-06 | 7.8400 | 8.0600 | 7.7871 | 7.9100 | +1.022% | 2,210,501 | -10.367% | |
| 2026-04-02 | 7.6700 | 7.9950 | 7.6200 | 7.8300 | -2.125% | 2,087,527 | -9.451% | |
| 2026-04-01 | 8.0700 | 8.2000 | 7.9500 | 8.0000 | +0.503% | 3,327,320 | -11.375% | |
| 2026-03-31 | 7.8600 | 8.0250 | 7.7300 | 7.9600 | +4.052% | 6,255,141 | -10.930% | |
| 2026-03-30 | 7.8500 | 7.8950 | 7.5850 | 7.6500 | -0.778% | 2,984,140 | -7.320% | |
| 2026-03-27 | 8.1000 | 8.1600 | 7.6800 | 7.7100 | -6.318% | 3,617,338 | -8.042% | |
| 2026-03-26 | 8.3300 | 8.4200 | 8.1600 | 8.2300 | -3.630% | 3,427,315 | -13.852% | |
| 2026-03-25 | 8.6500 | 8.7450 | 8.5100 | 8.5400 | +1.305% | 2,595,672 | -16.979% | |
| 2026-03-24 | 8.1300 | 8.4550 | 8.1100 | 8.4300 | +0.119% | 4,601,851 | -15.896% | |
| 2026-03-23 | 8.0700 | 8.4550 | 8.0600 | 8.4200 | +7.949% | 3,199,703 | -15.796% | |
| 2026-03-20 | 7.9800 | 7.9800 | 7.7000 | 7.8000 | -3.704% | 2,276,331 | -9.103% | |
| 2026-03-19 | 7.7400 | 8.1250 | 7.6700 | 8.1000 | +1.504% | 2,890,254 | -12.469% | |
| 2026-03-18 | 8.0600 | 8.2300 | 7.9800 | 7.9800 | -1.481% | 1,347,856 | -11.153% | |
| 2026-03-17 | 8.2000 | 8.3650 | 8.0900 | 8.1000 | -0.246% | 2,217,829 | -12.469% | |
| 2026-03-16 | 7.9900 | 8.2200 | 7.9850 | 8.1200 | +4.103% | 2,084,080 | -12.685% | |
| 2026-03-13 | 8.1800 | 8.2440 | 7.7700 | 7.8000 | -3.465% | 2,943,786 | -9.103% | |
| 2026-03-12 | 8.3100 | 8.3100 | 8.0650 | 8.0800 | -5.828% | 3,920,679 | -12.252% | |
| 2026-03-11 | 8.6200 | 8.7900 | 8.3850 | 8.5800 | -0.694% | 2,390,509 | -17.366% | |
| 2026-03-10 | 8.2800 | 8.7450 | 8.2800 | 8.6400 | +4.982% | 3,144,777 | -17.940% | |
| 2026-03-09 | 8.0100 | 8.2700 | 7.9050 | 8.2300 | +2.618% | 2,352,239 | -13.852% | |
| 2026-03-06 | 7.9900 | 8.1400 | 7.9100 | 8.0200 | -2.670% | 2,867,999 | -11.596% | |
| 2026-03-05 | 8.2400 | 8.3500 | 8.0050 | 8.2400 | -1.905% | 4,356,350 | -13.956% | |
| 2026-03-04 | 8.4500 | 8.5380 | 8.3600 | 8.4000 | +1.449% | 2,339,475 | -15.595% | |
| 2026-03-03 | 8.3600 | 8.4250 | 7.9050 | 8.2800 | -5.802% | 4,112,961 | -14.372% | |
| 2026-03-02 | 8.3300 | 8.8400 | 8.2300 | 8.7900 | +0.918% | 2,673,057 | -19.340% | |
| 2026-02-27 | 8.7800 | 8.8550 | 8.5450 | 8.7100 | -2.025% | 4,852,644 | -18.599% | |
| 2026-02-26 | 8.9800 | 8.9800 | 8.6450 | 8.8900 | -1.659% | 2,412,962 | -20.247% | |
| 2026-02-25 | 9.0000 | 9.1000 | 8.8900 | 9.0400 | +1.459% | 1,576,278 | -21.571% | |
| 2026-02-24 | 8.5900 | 8.9650 | 8.5300 | 8.9100 | +4.700% | 3,090,074 | -20.426% | |
| 2026-02-23 | 9.1000 | 9.1000 | 8.4650 | 8.5100 | -8.000% | 4,117,252 | -16.686% | |
| 2026-02-20 | 8.9550 | 9.2500 | 8.9100 | 9.2500 | +2.323% | 3,156,612 | -23.351% | Div $0.113 |
| 2026-02-19 | 8.8100 | 9.0900 | 8.6700 | 9.0400 | +2.611% | 2,153,947 | -21.571% | |
| 2026-02-18 | 8.6300 | 8.9600 | 8.6300 | 8.8100 | +2.800% | 1,626,417 | -19.523% | |
| 2026-02-17 | 8.6900 | 8.7900 | 8.4400 | 8.5700 | -1.833% | 1,250,795 | -17.270% | |
| 2026-02-13 | 8.8700 | 8.8800 | 8.4500 | 8.7300 | -3.322% | 3,981,416 | -18.786% | |
| 2026-02-12 | 9.3000 | 9.5850 | 8.9000 | 9.0300 | +0.557% | 4,741,923 | -21.484% | |
| 2026-02-11 | 9.6700 | 10.1100 | 8.8700 | 8.9800 | -3.337% | 10,045,777 | -21.047% | |
| 2026-02-10 | 9.1250 | 9.4550 | 9.0900 | 9.2900 | +1.641% | 4,064,107 | -23.681% | |
| 2026-02-09 | 8.9000 | 9.1900 | 8.8550 | 9.1400 | +3.044% | 2,226,570 | -22.429% | |
| 2026-02-06 | 8.7700 | 8.8900 | 8.6000 | 8.8700 | +2.425% | 2,324,071 | -20.068% | |
| 2026-02-05 | 9.2800 | 9.3000 | 8.6350 | 8.6600 | -6.176% | 3,826,588 | -18.129% | |
| 2026-02-04 | 9.5200 | 9.5200 | 9.0900 | 9.2300 | -3.954% | 4,361,795 | -23.185% | |
| 2026-02-03 | 9.5700 | 9.7100 | 9.4650 | 9.6100 | +3.333% | 3,777,215 | -26.223% | |
| 2026-02-02 | 9.3350 | 9.5800 | 9.3000 | 9.3000 | -0.322% | 3,943,472 | -23.763% | |
| 2026-01-30 | 9.6700 | 9.7500 | 9.2600 | 9.3300 | -4.990% | 3,943,130 | -24.009% | |
| 2026-01-29 | 10.2500 | 10.3600 | 9.7400 | 9.8200 | -3.820% | 4,215,612 | -27.800% | |
| 2026-01-28 | 10.0200 | 10.2300 | 9.8150 | 10.2100 | +2.305% | 3,805,644 | -30.558% | |
| 2026-01-27 | 9.6700 | 10.0000 | 9.6300 | 9.9800 | +6.397% | 3,579,135 | -28.958% | |
| 2026-01-26 | 9.1850 | 9.4800 | 9.1100 | 9.3800 | +0.752% | 3,066,789 | -24.414% | |
| 2026-01-23 | 9.0300 | 9.3300 | 9.0000 | 9.3100 | +2.308% | 3,340,582 | -23.845% | |
| 2026-01-22 | 8.9300 | 9.2400 | 8.9300 | 9.1000 | +3.292% | 3,633,309 | -22.088% | |
| 2026-01-21 | 8.5100 | 8.8550 | 8.5100 | 8.8100 | +5.257% | 2,053,781 | -19.523% | |
| 2026-01-20 | 8.1900 | 8.4686 | 8.1700 | 8.3700 | +2.448% | 2,919,180 | -15.293% | |
| 2026-01-16 | 8.0800 | 8.1800 | 7.9550 | 8.1700 | +0.245% | 3,899,595 | -13.219% | |
| 2026-01-15 | 8.3900 | 8.4225 | 7.9350 | 8.1500 | -2.512% | 7,690,809 | -13.006% | |
| 2026-01-14 | 8.5000 | 8.5500 | 8.3200 | 8.3600 | -1.299% | 2,496,681 | -15.191% | |
| 2026-01-13 | 8.6600 | 8.6600 | 8.3850 | 8.4700 | -1.968% | 2,167,923 | -16.293% | |
| 2026-01-12 | 8.6700 | 8.8150 | 8.6000 | 8.6400 | -1.930% | 2,202,402 | -17.940% | |
| 2026-01-09 | 8.9000 | 8.9700 | 8.6900 | 8.8100 | -0.788% | 2,573,185 | -19.523% | |
| 2026-01-08 | 8.7400 | 8.9050 | 8.7250 | 8.8800 | +1.254% | 1,032,257 | -20.158% | |
| 2026-01-07 | 8.8900 | 8.8900 | 8.6350 | 8.7700 | -2.230% | 1,895,128 | -19.156% | |
| 2026-01-06 | 8.9400 | 9.1900 | 8.9400 | 8.9700 | +1.413% | 2,428,353 | -20.959% | |
| 2026-01-05 | 8.4900 | 9.0000 | 8.4100 | 8.8450 | +4.675% | 2,649,486 | -19.842% | |
| 2026-01-02 | 8.6400 | 8.6500 | 8.4500 | 8.4500 | -0.354% | 1,192,163 | -16.095% | |
| 2025-12-31 | 8.5000 | 8.5400 | 8.4350 | 8.4800 | -0.235% | 886,571 | -16.392% | |
| 2025-12-30 | 8.4900 | 8.6600 | 8.4700 | 8.5000 | +1.311% | 1,634,822 | -16.588% | |
| 2025-12-29 | 8.3600 | 8.4250 | 8.2650 | 8.3900 | -0.710% | 1,935,082 | -15.495% | |
| 2025-12-26 | 8.3200 | 8.4750 | 8.2800 | 8.4500 | +1.077% | 1,740,588 | -16.095% | |
| 2025-12-24 | 8.3200 | 8.3900 | 8.2500 | 8.3600 | +0.966% | 723,876 | -15.191% | |
| 2025-12-23 | 8.1200 | 8.3100 | 8.1100 | 8.2800 | +3.242% | 1,972,185 | -14.372% | |
| 2025-12-22 | 8.0800 | 8.1000 | 7.8900 | 8.0200 | -2.552% | 3,011,614 | -11.596% | |
| 2025-12-19 | 8.2100 | 8.2850 | 8.1300 | 8.2300 | +0.366% | 3,196,871 | -13.852% | |
| 2025-12-18 | 7.9800 | 8.2000 | 7.9200 | 8.2000 | +3.275% | 1,858,362 | -13.537% | |
| 2025-12-17 | 8.0100 | 8.1000 | 7.9400 | 7.9400 | -3.758% | 2,165,867 | -10.705% | |
| 2025-12-16 | 8.4500 | 8.4500 | 8.1800 | 8.2500 | -3.958% | 2,216,325 | -14.061% | |
| 2025-12-15 | 8.4900 | 8.7050 | 8.4500 | 8.5900 | +2.262% | 2,637,971 | -17.462% | |
| 2025-12-12 | 8.5400 | 8.5500 | 8.1800 | 8.4000 | 0.000% | 4,169,399 | -15.595% | |
| 2025-12-11 | 8.3900 | 8.5550 | 8.3800 | 8.4000 | +0.719% | 1,944,823 | -15.595% | |
| 2025-12-10 | 8.2700 | 8.4500 | 8.1850 | 8.3400 | +0.361% | 1,465,336 | -14.988% | |
| 2025-12-09 | 7.9400 | 8.3300 | 7.9050 | 8.3100 | +2.847% | 3,231,353 | -14.681% | |
| 2025-12-08 | 8.3700 | 8.4265 | 8.0000 | 8.0800 | -2.061% | 3,515,025 | -12.252% | |
| 2025-12-05 | 9.1400 | 9.1400 | 8.1800 | 8.2500 | -9.737% | 2,705,870 | -14.061% | |
| 2025-12-04 | 9.1400 | 9.2150 | 9.0600 | 9.1400 | +2.123% | 2,008,256 | -22.429% | |
| 2025-12-03 | 9.2700 | 9.3100 | 8.9000 | 8.9500 | -2.717% | 2,697,974 | -20.782% | |
| 2025-12-02 | 9.1400 | 9.3750 | 9.1400 | 9.2000 | +1.770% | 2,031,684 | -22.935% | |
| 2025-12-01 | 9.1100 | 9.2000 | 8.9850 | 9.0400 | -0.550% | 1,671,406 | -21.571% | |
| 2025-11-28 | 8.9400 | 9.0900 | 8.8950 | 9.0900 | +2.480% | 900,874 | -22.002% | |
| 2025-11-26 | 8.6050 | 8.8900 | 8.5800 | 8.8700 | +4.846% | 3,010,910 | -20.068% | |
| 2025-11-25 | 8.3500 | 8.4950 | 8.1550 | 8.4600 | +0.595% | 2,166,853 | -16.194% | |
| 2025-11-24 | 8.2900 | 8.4500 | 8.2545 | 8.4100 | +1.693% | 2,371,792 | -15.696% | |
| 2025-11-21 | 8.3800 | 8.4800 | 8.1600 | 8.2700 | -1.430% | 3,009,826 | -14.268% | |
| 2025-11-20 | 8.7400 | 8.8800 | 8.3450 | 8.3900 | -3.341% | 1,291,935 | -15.495% | |
| 2025-11-19 | 8.6500 | 8.8450 | 8.5950 | 8.6800 | -2.252% | 2,204,269 | -18.318% | |
| 2025-11-18 | 8.8800 | 9.0950 | 8.8700 | 8.8800 | 0.000% | 1,611,159 | -20.158% | |
| 2025-11-17 | 9.0900 | 9.1300 | 8.8200 | 8.8800 | -3.688% | 2,428,545 | -20.158% | |
| 2025-11-14 | 9.1200 | 9.3199 | 8.9600 | 9.2200 | 0.000% | 2,630,731 | -23.102% | |
| 2025-11-13 | 9.7100 | 10.2200 | 9.1613 | 9.2200 | -6.869% | 5,029,108 | -23.102% | |
| 2025-11-12 | 9.9800 | 9.9900 | 9.7500 | 9.9000 | -1.198% | 2,337,097 | -28.384% | |
| 2025-11-11 | 9.8300 | 10.0700 | 9.7700 | 10.0200 | +4.375% | 3,486,005 | -29.242% | |
| 2025-11-10 | 9.5600 | 9.7150 | 9.5500 | 9.6000 | +1.480% | 1,970,840 | -26.146% | |
| 2025-11-07 | 9.3900 | 9.4700 | 9.2500 | 9.4600 | 0.000% | 2,669,199 | -25.053% | |
| 2025-11-06 | 9.6600 | 9.7200 | 9.3900 | 9.4600 | -1.561% | 2,310,181 | -25.053% | |
| 2025-11-05 | 9.2700 | 9.6300 | 9.2000 | 9.6100 | +4.343% | 1,945,033 | -26.223% | |
| 2025-11-04 | 9.2300 | 9.3300 | 9.1100 | 9.2100 | -1.708% | 2,287,010 | -23.018% | |
| 2025-11-03 | 9.3600 | 9.3800 | 9.2600 | 9.3700 | +2.293% | 2,476,760 | -24.333% | |
| 2025-10-31 | 9.2000 | 9.2600 | 9.1300 | 9.1600 | -0.109% | 3,207,654 | -22.598% | |
| 2025-10-30 | 9.4400 | 9.4700 | 9.1550 | 9.1700 | -3.979% | 2,159,664 | -22.683% | |
| 2025-10-29 | 9.4400 | 9.6600 | 9.4400 | 9.5500 | +3.917% | 4,339,580 | -25.759% | |
| 2025-10-28 | 9.1200 | 9.2300 | 9.0550 | 9.1900 | +0.547% | 3,986,516 | -22.851% | |
| 2025-10-27 | 9.1000 | 9.2665 | 9.0200 | 9.1400 | +1.443% | 2,388,632 | -22.429% | |
| 2025-10-24 | 9.5500 | 9.5900 | 8.9500 | 9.0100 | -5.654% | 4,698,192 | -21.310% | |
| 2025-10-23 | 9.3000 | 9.5700 | 9.2450 | 9.5500 | +3.132% | 3,098,212 | -25.759% | |
| 2025-10-22 | 9.3000 | 9.3700 | 9.1600 | 9.2600 | -0.108% | 2,048,087 | -23.434% | |
| 2025-10-21 | 9.2900 | 9.4200 | 9.2550 | 9.2700 | -0.643% | 2,121,012 | -23.517% | |
| 2025-10-20 | 9.2200 | 9.3650 | 9.1700 | 9.3300 | +2.527% | 2,980,824 | -24.009% | |
| 2025-10-17 | 8.8800 | 9.1200 | 8.8100 | 9.1000 | +1.904% | 2,618,579 | -22.088% | |
| 2025-10-16 | 8.9200 | 8.9950 | 8.8300 | 8.9300 | +0.337% | 1,768,512 | -20.605% | |
| 2025-10-15 | 8.7100 | 8.9300 | 8.7050 | 8.9000 | +2.535% | 1,753,866 | -20.337% | |
| 2025-10-14 | 8.5800 | 8.7750 | 8.5500 | 8.6800 | -0.459% | 2,099,534 | -18.318% | |
| 2025-10-13 | 8.5700 | 8.8100 | 8.5100 | 8.7200 | +3.440% | 2,358,542 | -18.693% | |
| 2025-10-10 | 8.5700 | 8.6100 | 8.2900 | 8.4300 | -1.634% | 2,329,661 | -15.896% | |
| 2025-10-09 | 8.6400 | 8.6900 | 8.5300 | 8.5700 | -0.695% | 1,398,624 | -17.270% | |
| 2025-10-08 | 8.7300 | 8.7880 | 8.5650 | 8.6300 | -0.805% | 1,829,707 | -17.845% | |
| 2025-10-07 | 8.8300 | 8.8300 | 8.6550 | 8.7000 | -3.333% | 2,329,012 | -18.506% | |
| 2025-10-06 | 9.0400 | 9.0800 | 8.9521 | 9.0000 | -0.442% | 1,104,800 | -21.222% | |
| 2025-10-03 | 8.8700 | 9.0500 | 8.7600 | 9.0400 | +2.669% | 2,295,502 | -21.571% | |
| 2025-10-02 | 9.0800 | 9.1050 | 8.7744 | 8.8050 | -2.600% | 1,173,170 | -19.478% | |
| 2025-10-01 | 9.3100 | 9.3800 | 8.9950 | 9.0400 | -2.059% | 1,382,799 | -21.571% | |
| 2025-09-30 | 9.3000 | 9.3200 | 9.1215 | 9.2300 | -0.431% | 1,104,966 | -23.185% | |
| 2025-09-29 | 9.2300 | 9.2850 | 9.1500 | 9.2700 | +1.422% | 1,147,889 | -23.517% | |
| 2025-09-26 | 8.9900 | 9.1600 | 8.9601 | 9.1400 | +1.669% | 1,619,819 | -22.429% | |
| 2025-09-25 | 9.1400 | 9.2200 | 8.9500 | 8.9900 | -2.176% | 1,267,597 | -21.135% | |
| 2025-09-24 | 9.4000 | 9.4600 | 9.1100 | 9.1900 | -2.957% | 2,060,567 | -22.851% | |
| 2025-09-23 | 9.1500 | 9.4800 | 9.1201 | 9.4700 | +5.222% | 2,844,297 | -25.132% | |
| 2025-09-22 | 8.7300 | 9.0400 | 8.6800 | 9.0000 | +2.389% | 3,515,606 | -21.222% | |
| 2025-09-19 | 8.9000 | 8.9307 | 8.7400 | 8.7900 | -1.236% | 1,536,167 | -19.340% | |
| 2025-09-18 | 9.0300 | 9.0700 | 8.8500 | 8.9000 | -2.090% | 2,311,370 | -20.337% | |
| 2025-09-17 | 8.9500 | 9.2750 | 8.9300 | 9.0900 | +1.564% | 2,513,806 | -22.002% | |
| 2025-09-16 | 8.9500 | 9.0500 | 8.8400 | 8.9500 | 0.000% | 2,995,360 | -20.782% | |
| 2025-09-15 | 9.0000 | 9.0950 | 8.9100 | 8.9500 | +0.449% | 1,255,176 | -20.782% | |
| 2025-09-12 | 8.9500 | 9.0800 | 8.9050 | 8.9100 | -0.780% | 998,868 | -20.426% | |
| 2025-09-11 | 8.8800 | 9.0550 | 8.8700 | 8.9800 | +2.045% | 1,806,225 | -21.047% | |
| 2025-09-10 | 8.8000 | 8.8400 | 8.7300 | 8.8000 | +0.457% | 2,026,816 | -19.432% | |
| 2025-09-09 | 8.7600 | 8.7888 | 8.6840 | 8.7600 | 0.000% | 2,930,072 | -19.064% | |
| 2025-09-08 | 8.7400 | 8.7900 | 8.5650 | 8.7600 | -0.114% | 1,902,567 | -19.064% | |
| 2025-09-05 | 8.6200 | 8.7850 | 8.5350 | 8.7700 | +3.910% | 2,036,557 | -19.156% | |
| 2025-09-04 | 8.4200 | 8.4550 | 8.1650 | 8.4400 | -0.118% | 1,739,462 | -15.995% | |
| 2025-09-03 | 8.3700 | 8.4654 | 8.2900 | 8.4500 | +1.077% | 1,045,891 | -16.095% | |
| 2025-09-02 | 8.4000 | 8.4950 | 8.3000 | 8.3600 | -2.678% | 2,118,830 | -15.191% | |
| 2025-08-29 | 8.5800 | 8.6800 | 8.5150 | 8.5900 | -0.232% | 1,679,731 | -17.462% | |
| 2025-08-28 | 8.4300 | 8.7050 | 8.4206 | 8.6100 | +2.622% | 2,198,235 | -17.654% | |
| 2025-08-27 | 8.1500 | 8.3950 | 8.1250 | 8.3900 | +2.192% | 3,407,080 | -15.495% | |
| 2025-08-26 | 8.2400 | 8.3651 | 8.1100 | 8.2100 | -0.605% | 2,120,572 | -13.642% | |
| 2025-08-25 | 8.1000 | 8.2900 | 8.0200 | 8.2600 | +2.228% | 2,427,592 | -14.165% | |
| 2025-08-22 | 7.8600 | 8.1250 | 7.7700 | 8.0800 | +3.990% | 1,505,080 | -12.252% | |
| 2025-08-21 | 7.8400 | 7.9050 | 7.7400 | 7.7700 | +0.129% | 1,785,048 | -8.752% | |
| 2025-08-20 | 7.5900 | 7.7850 | 7.4650 | 7.7600 | +2.240% | 2,720,467 | -8.634% | |
| 2025-08-19 | 7.8600 | 7.9400 | 7.5700 | 7.5900 | -7.439% | 2,824,529 | -6.588% | |
| 2025-08-18 | 8.0700 | 8.2000 | 8.0400 | 8.2000 | +1.737% | 1,942,528 | -13.537% | |
| 2025-08-15 | 8.2300 | 8.3300 | 7.9900 | 8.0600 | -1.346% | 1,995,773 | -12.035% | |
| 2025-08-14 | 8.1200 | 8.3650 | 8.0100 | 8.1700 | -0.122% | 3,516,119 | -13.219% | |
| 2025-08-13 | 8.2000 | 8.3000 | 8.0750 | 8.1800 | -0.487% | 11,856,786 | -13.325% | |
| 2025-08-12 | 7.8900 | 8.2450 | 7.8800 | 8.2200 | +5.928% | 4,562,252 | -13.747% | |
| 2025-08-11 | 7.7700 | 7.8100 | 7.6701 | 7.7600 | -0.257% | 1,537,972 | -8.634% | |
| 2025-08-08 | 7.7100 | 7.8700 | 7.6800 | 7.7800 | +0.777% | 2,330,208 | -8.869% | |
| 2025-08-07 | 7.5600 | 7.8750 | 7.5500 | 7.7200 | +3.485% | 3,585,387 | -8.161% | |
| 2025-08-06 | 7.3500 | 7.5100 | 7.0200 | 7.4600 | +14.242% | 6,974,656 | -4.960% | |
| 2025-08-05 | 6.5300 | 6.6199 | 6.4300 | 6.5300 | +0.153% | 1,820,490 | +8.576% | |
| 2025-08-04 | 6.5400 | 6.6150 | 6.4450 | 6.5200 | +0.462% | 990,186 | +8.742% | |
| 2025-08-01 | 6.6350 | 6.6800 | 6.4750 | 6.4900 | -0.765% | 2,474,364 | +9.245% | |
| 2025-07-31 | 6.7100 | 6.7250 | 6.5250 | 6.5400 | -2.388% | 1,030,610 | +8.410% | |
| 2025-07-30 | 6.6100 | 6.7550 | 6.5350 | 6.7000 | +0.904% | 1,603,485 | +5.821% | |
| 2025-07-29 | 6.5400 | 6.7300 | 6.5100 | 6.6400 | +1.529% | 1,453,737 | +6.777% | |
| 2025-07-28 | 6.6100 | 6.6300 | 6.4000 | 6.5400 | -2.388% | 2,302,553 | +8.410% | |
| 2025-07-25 | 6.7600 | 6.8000 | 6.6100 | 6.7000 | -0.446% | 2,096,162 | +5.821% | |
| 2025-07-24 | 6.7700 | 6.7700 | 6.6700 | 6.7300 | -1.608% | 1,277,232 | +5.349% | |
| 2025-07-23 | 6.7200 | 6.9200 | 6.6800 | 6.8400 | +1.937% | 1,679,466 | +3.655% | |
| 2025-07-22 | 6.8000 | 6.8850 | 6.6800 | 6.7100 | -1.757% | 2,151,232 | +5.663% | |
| 2025-07-21 | 6.9100 | 6.9988 | 6.8000 | 6.8300 | -1.158% | 3,365,422 | +3.807% | |
| 2025-07-18 | 7.3000 | 7.3700 | 6.8400 | 6.9100 | -5.342% | 2,493,868 | +2.605% | |
| 2025-07-17 | 7.1200 | 7.3200 | 7.1000 | 7.3000 | +2.098% | 1,803,807 | -2.877% | |
| 2025-07-16 | 6.9100 | 7.1700 | 6.9000 | 7.1500 | +1.418% | 1,853,286 | -0.839% | |
| 2025-07-15 | 6.8300 | 7.0600 | 6.8050 | 7.0500 | +3.982% | 2,341,941 | +0.567% | |
| 2025-07-14 | 6.8100 | 6.8300 | 6.7150 | 6.7800 | -1.022% | 1,262,259 | +4.572% | |
| 2025-07-11 | 6.8900 | 7.0000 | 6.8400 | 6.8500 | -1.297% | 2,131,717 | +3.504% | |
| 2025-07-10 | 6.8000 | 6.9600 | 6.7700 | 6.9400 | -1.560% | 2,183,138 | +2.161% | |
| 2025-07-09 | 7.1100 | 7.1750 | 7.0000 | 7.0500 | -0.142% | 2,227,227 | +0.567% | |
| 2025-07-08 | 6.9700 | 7.0900 | 6.8950 | 7.0600 | +1.291% | 2,341,398 | +0.425% | |
| 2025-07-07 | 7.0000 | 7.0250 | 6.8400 | 6.9700 | -1.135% | 2,366,275 | +1.722% | |
| 2025-07-03 | 6.9800 | 7.0600 | 6.9100 | 7.0500 | +1.732% | 2,134,402 | +0.567% | |
| 2025-07-02 | 7.0200 | 7.0250 | 6.8600 | 6.9300 | -3.077% | 3,326,030 | +2.309% | |
| 2025-07-01 | 7.4200 | 7.4800 | 7.1300 | 7.1500 | -3.769% | 2,987,307 | -0.839% | |
| 2025-06-30 | 7.3300 | 7.4550 | 7.2700 | 7.4300 | +1.088% | 2,171,723 | -4.576% | |
| 2025-06-27 | 7.4800 | 7.5450 | 7.2750 | 7.3500 | -1.606% | 2,343,674 | -3.537% | |
| 2025-06-26 | 7.4200 | 7.5200 | 7.3300 | 7.4700 | +2.049% | 1,459,478 | -5.087% | |
| 2025-06-25 | 7.5200 | 7.5350 | 7.3000 | 7.3200 | -2.918% | 1,545,825 | -3.142% | |
| 2025-06-24 | 7.5400 | 7.7600 | 7.5350 | 7.5400 | +0.802% | 2,691,927 | -5.968% | |
| 2025-06-23 | 7.5300 | 7.5700 | 7.3446 | 7.4800 | +0.809% | 3,069,871 | -5.214% | |
| 2025-06-20 | 7.6000 | 7.6000 | 7.4100 | 7.4200 | -1.852% | 3,885,529 | -4.447% | |
| 2025-06-18 | 7.4900 | 7.5950 | 7.4600 | 7.5600 | +1.205% | 1,592,937 | -6.217% | |
| 2025-06-17 | 7.4500 | 7.5800 | 7.4300 | 7.4700 | -0.533% | 1,933,056 | -5.087% | |
| 2025-06-16 | 7.1500 | 7.5200 | 7.1500 | 7.5100 | +6.374% | 2,093,554 | -5.593% | |
| 2025-06-13 | 7.1100 | 7.1600 | 6.9900 | 7.0600 | -0.843% | 847,833 | +0.425% | |
| 2025-06-12 | 7.2600 | 7.3000 | 7.0613 | 7.1200 | -1.793% | 1,350,561 | -0.421% | |
| 2025-06-11 | 6.8200 | 7.2500 | 6.7950 | 7.2500 | +5.839% | 3,644,524 | -2.207% | |
| 2025-06-10 | 6.8300 | 6.9450 | 6.7750 | 6.8500 | +0.735% | 1,371,302 | +3.504% | |
| 2025-06-09 | 6.9500 | 6.9500 | 6.7300 | 6.8000 | -2.439% | 1,422,246 | +4.265% | |
| 2025-06-06 | 7.0400 | 7.0500 | 6.8500 | 6.9700 | -1.135% | 920,211 | +1.722% | |
| 2025-06-05 | 6.9400 | 7.2000 | 6.9400 | 7.0500 | +2.026% | 2,168,610 | +0.567% | |
| 2025-06-04 | 6.9900 | 7.0900 | 6.8618 | 6.9100 | -0.289% | 1,555,670 | +2.605% | |
| 2025-06-03 | 6.9900 | 6.9900 | 6.8450 | 6.9300 | -0.858% | 1,387,528 | +2.309% | |
| 2025-06-02 | 7.1600 | 7.1800 | 6.8900 | 6.9900 | -1.826% | 1,899,304 | +1.431% | |
| 2025-05-30 | 7.1800 | 7.1800 | 6.9450 | 7.1200 | -1.521% | 3,190,308 | -0.421% | |
| 2025-05-29 | 7.3500 | 7.3800 | 7.1950 | 7.2300 | -0.138% | 2,341,700 | -1.936% | |
| 2025-05-28 | 7.1400 | 7.2700 | 7.1200 | 7.2400 | +1.401% | 1,637,919 | -2.072% | |
| 2025-05-27 | 7.2000 | 7.2600 | 7.0700 | 7.1400 | -0.418% | 1,404,074 | -0.700% | |
| 2025-05-23 | 6.9200 | 7.1900 | 6.7800 | 7.1700 | +0.844% | 1,468,310 | -1.116% | |
| 2025-05-22 | 6.9900 | 7.2700 | 6.9700 | 7.1100 | +2.009% | 2,135,560 | -0.281% | |
| 2025-05-21 | 7.0000 | 7.0900 | 6.9700 | 6.9700 | -0.429% | 2,097,545 | +1.722% | |
| 2025-05-20 | 6.9450 | 7.0700 | 6.8650 | 7.0000 | +0.430% | 2,506,425 | +1.286% | |
| 2025-05-19 | 6.7000 | 7.0350 | 6.6900 | 6.9700 | +3.259% | 2,047,165 | +1.722% | |
| 2025-05-16 | 6.8700 | 6.8700 | 6.6850 | 6.7500 | -2.032% | 1,813,200 | +5.037% | |
| 2025-05-15 | 7.1000 | 7.1650 | 6.8700 | 6.8900 | -2.546% | 2,262,450 | +2.903% | |
| 2025-05-14 | 7.1500 | 7.1800 | 6.9500 | 7.0700 | -0.141% | 2,308,483 | +0.283% | |
| 2025-05-13 | 6.8400 | 7.0850 | 6.7600 | 7.0800 | +5.201% | 4,010,920 | +0.141% | |
| 2025-05-12 | 6.8400 | 6.9600 | 6.6800 | 6.7300 | -5.345% | 4,228,608 | +5.349% | |
| 2025-05-09 | 7.0100 | 7.1700 | 6.9400 | 7.1100 | +1.138% | 4,400,442 | -0.281% | |
| 2025-05-08 | 6.8500 | 7.2000 | 6.8400 | 7.0300 | +4.148% | 7,185,396 | +0.853% | |
| 2025-05-07 | 6.7000 | 6.7700 | 6.6200 | 6.7500 | +0.297% | 4,829,850 | +5.037% | |
| 2025-05-06 | 6.6200 | 6.8300 | 6.6000 | 6.7300 | +1.355% | 2,740,879 | +5.349% | |
| 2025-05-05 | 6.5800 | 6.6700 | 6.5600 | 6.6400 | +1.220% | 1,948,524 | +6.777% | |
| 2025-05-02 | 6.6800 | 6.7500 | 6.5250 | 6.5600 | 0.000% | 1,173,598 | +8.079% |