Dark

KRNY
Kearny Financial Corporation
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

9.19USD+0.328%(+0.03)465,738

6.65Bid 10.72Ask 4.07Spread

Pre-market

0.00USD-100.000%(-9.16)0

After-hours

Sep 30, 2026 4:26:30 PM EDT

9.16USD+0.109%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.2300	9.2400	8.9400	9.1900	+0.328%	465,738	0.000%
2026-09-30	9.1500	9.2000	9.0900	9.1600	+0.439%	544,963	+0.328%
2026-09-29	9.1900	9.2450	9.0500	9.1200	-0.545%	449,690	+0.768%
2026-09-28	9.3200	9.3500	9.1500	9.1700	-2.030%	438,109	+0.218%
2026-09-25	9.3300	9.4300	9.2850	9.3600	+0.645%	500,305	-1.816%
2026-09-24	9.3600	9.4000	9.2450	9.3000	-0.428%	657,366	-1.183%
2026-09-23	9.5500	9.5500	9.3300	9.3400	-2.199%	394,073	-1.606%
2026-09-22	9.6200	9.7000	9.5000	9.5500	-0.313%	480,092	-3.770%
2026-09-21	9.6600	9.7000	9.5700	9.5800	+0.209%	411,165	-4.071%
2026-09-18	9.5800	9.6050	9.4705	9.5600	-0.933%	1,271,840	-3.870%
2026-09-17	9.7400	9.7450	9.6200	9.6500	0.000%	365,406	-4.767%
2026-09-16	9.8300	9.8300	9.4450	9.6500	-1.631%	534,821	-4.767%
2026-09-15	9.7700	9.8400	9.6800	9.8100	+0.307%	400,768	-6.320%
2026-09-14	9.7800	9.9448	9.7550	9.7800	0.000%	507,967	-6.033%
2026-09-11	9.9300	9.9300	9.7350	9.7800	-0.509%	346,313	-6.033%
2026-09-10	9.7300	9.9000	9.6500	9.8300	+1.028%	346,037	-6.511%
2026-09-09	9.9600	9.9600	9.7300	9.7300	-2.700%	417,169	-5.550%
2026-09-08	10.1000	10.2100	9.9750	10.0000	-1.283%	436,150	-8.100%
2026-09-04	10.0100	10.2100	10.0100	10.1300	+0.696%	378,588	-9.279%
2026-09-03	10.1100	10.2350	10.0300	10.0600	+0.199%	502,254	-8.648%
2026-09-02	9.8000	10.0700	9.6850	10.0400	+2.764%	720,592	-8.466%
2026-09-01	9.8700	9.9550	9.7350	9.7700	-1.013%	781,541	-5.937%
2026-08-31	9.4950	9.9000	9.4950	9.8700	+0.509%	668,192	-6.890%
2026-08-28	10.0200	10.0750	9.8100	9.8200	-1.898%	601,300	-6.415%
2026-08-27	9.8400	10.0350	9.7850	10.0100	+1.728%	1,009,159	-8.192%
2026-08-26	9.9200	9.9600	9.7950	9.8400	-0.506%	877,682	-6.606%
2026-08-25	9.8300	9.9000	9.7600	9.8900	+0.713%	760,193	-7.078%
2026-08-24	9.6800	9.8300	9.5900	9.8200	+0.925%	665,630	-6.415%
2026-08-21	9.7700	9.7700	9.6000	9.7300	+0.620%	688,816	-5.550%
2026-08-20	9.5800	9.7150	9.5400	9.6700	+0.415%	594,647	-4.964%
2026-08-19	9.7800	9.9650	9.5850	9.6300	-1.483%	1,567,799	-4.569%
2026-08-18	9.8200	9.8500	9.7100	9.7750	+0.051%	664,227	-5.985%
2026-08-17	9.5900	9.8300	9.5850	9.7700	+1.559%	2,022,214	-5.937%
2026-08-14	9.6300	9.6900	9.5350	9.6200	+0.208%	424,670	-4.470%
2026-08-13	9.5400	9.6600	9.5400	9.6000	+0.735%	405,139	-4.271%
2026-08-12	9.4200	9.5650	9.3600	9.5300	0.000%	537,925	-3.568%
2026-08-11	9.4900	9.6250	9.4900	9.5300	+0.740%	523,815	-3.568%
2026-08-10	9.5200	9.5200	9.3801	9.4600	-0.630%	378,905	-2.854%
2026-08-07	9.5700	9.6050	9.4700	9.5200	-0.730%	294,844	-3.466%
2026-08-06	9.7700	9.7700	9.5400	9.5900	-0.930%	495,667	-4.171%
2026-08-05	9.7600	9.7850	9.6800	9.6800	-0.616%	607,943	-5.062%
2026-08-04	9.7300	9.8150	9.6800	9.7400	+0.412%	412,513	-5.647%
2026-08-03	9.7000	9.8050	9.6400	9.7000	+1.147%	608,403	-5.258%
2026-07-31	9.6100	9.6750	9.4650	9.5900	-0.415%	431,348	-4.171%
2026-07-30	9.6300	9.7050	9.6100	9.6300	+0.417%	374,440	-4.569%
2026-07-29	9.6100	9.7300	9.5250	9.5900	-0.622%	534,999	-4.171%
2026-07-28	9.4900	9.7600	9.4850	9.6500	+2.116%	886,040	-4.767%
2026-07-27	9.4200	9.5450	9.3800	9.4500	+0.532%	456,581	-2.751%
2026-07-24	9.2300	9.4650	9.2000	9.4000	+3.070%	559,226	-2.234%
2026-07-23	8.9220	9.2000	8.7500	9.1200	-3.797%	862,309	+0.768%
2026-07-22	9.5400	9.5600	9.3500	9.4800	-0.681%	368,044	-3.059%
2026-07-21	9.4400	9.5600	9.3250	9.5450	+0.686%	419,086	-3.719%
2026-07-20	9.4900	9.5500	9.4100	9.4800	-0.211%	456,417	-3.059%
2026-07-17	9.5200	9.6750	9.4650	9.5000	-1.961%	490,141	-3.263%
2026-07-16	9.4800	9.7550	9.4800	9.6900	+2.323%	610,240	-5.160%
2026-07-15	9.4000	9.5750	9.3900	9.4700	+0.959%	445,599	-2.957%
2026-07-14	9.4100	9.4600	9.3700	9.3800	+0.107%	404,640	-2.026%
2026-07-13	9.3300	9.4150	9.3050	9.3700	+0.429%	403,503	-1.921%
2026-07-10	9.3700	9.4150	9.2750	9.3300	-0.639%	478,048	-1.501%
2026-07-09	9.1400	9.4000	9.1150	9.3900	+3.074%	458,036	-2.130%
2026-07-08	9.2900	9.3200	9.0450	9.1100	-2.148%	540,816	+0.878%
2026-07-07	9.3900	9.4800	9.3100	9.3100	-1.063%	527,430	-1.289%
2026-07-06	9.3700	9.5600	9.3700	9.4100	+0.427%	669,723	-2.338%
2026-07-02	9.6300	9.6600	9.2950	9.3700	-1.782%	645,435	-1.921%
2026-07-01	9.4000	9.6150	9.3600	9.5400	+0.846%	664,199	-3.669%
2026-06-30	9.2500	9.4800	9.2300	9.4600	+2.050%	681,790	-2.854%
2026-06-29	9.2400	9.2900	9.0950	9.2700	-0.323%	743,825	-0.863%
2026-06-26	9.1200	9.3200	9.0500	9.3000	+1.974%	2,816,183	-1.183%
2026-06-25	8.9400	9.1750	8.9200	9.1200	+2.587%	1,159,528	+0.768%
2026-06-24	8.8200	9.0000	8.8050	8.8900	+0.908%	782,170	+3.375%
2026-06-23	8.6100	8.8800	8.5800	8.8100	+2.442%	555,331	+4.313%
2026-06-22	8.5100	8.6500	8.4973	8.6000	+1.535%	488,225	+6.860%
2026-06-18	8.5000	8.5700	8.3700	8.4700	+0.954%	1,079,802	+8.501%
2026-06-17	8.5700	8.7350	8.2900	8.3900	-2.555%	733,948	+9.535%
2026-06-16	8.6300	8.7150	8.4950	8.6100	+0.350%	443,485	+6.736%
2026-06-15	8.8500	8.8900	8.5600	8.5800	-2.389%	402,843	+7.110%
2026-06-12	8.7000	8.8000	8.6850	8.7900	+1.501%	344,444	+4.551%
2026-06-11	8.6700	8.7500	8.5450	8.6600	+0.231%	458,408	+6.120%
2026-06-10	8.5200	8.6700	8.4500	8.6400	+2.128%	487,618	+6.366%
2026-06-09	8.4000	8.5300	8.4000	8.4600	+1.075%	481,404	+8.629%
2026-06-08	8.3100	8.4200	8.3100	8.3700	+0.722%	256,987	+9.797%
2026-06-05	8.2300	8.3699	8.2200	8.3100	+0.972%	281,879	+10.590%
2026-06-04	8.1200	8.2600	8.1000	8.2300	+3.133%	339,020	+11.665%
2026-06-03	8.1900	8.2100	7.9800	7.9800	-2.801%	339,543	+15.163%
2026-06-02	8.0700	8.2400	8.0400	8.2100	+1.233%	373,818	+11.937%
2026-06-01	8.2000	8.2100	8.0100	8.1100	-1.578%	387,858	+13.317%
2026-05-29	8.1800	8.2600	8.1400	8.2400	+0.365%	259,946	+11.529%
2026-05-28	8.2300	8.2300	8.1050	8.2100	-0.122%	250,224	+11.937%
2026-05-27	8.3400	8.4950	8.1750	8.2200	-0.964%	261,907	+11.800%
2026-05-26	8.2400	8.3900	8.2200	8.3000	+1.220%	440,593	+10.723%
2026-05-22	8.2300	8.2450	8.1710	8.2000	-0.122%	265,368	+12.073%
2026-05-21	8.1600	8.2300	8.0500	8.2100	-0.243%	337,377	+11.937%
2026-05-20	8.0100	8.2500	7.9500	8.2300	+2.875%	452,209	+11.665%
2026-05-19	7.9500	8.0600	7.9100	8.0000	+0.125%	266,286	+14.875%
2026-05-18	7.8800	8.0100	7.8800	7.9900	+1.396%	284,588	+15.019%
2026-05-15	7.9600	7.9900	7.8250	7.8800	-1.377%	257,302	+16.624%
2026-05-14	7.9400	8.0800	7.9400	7.9900	+1.267%	261,439	+15.019%
2026-05-13	7.8600	7.9900	7.8250	7.8900	-0.630%	260,357	+16.477%
2026-05-12	7.9100	7.9650	7.7650	7.9400	+0.379%	285,930	+15.743%
2026-05-11	8.2000	8.2000	7.9050	7.9100	-3.064%	299,916	+16.182%
2026-05-08	8.0800	8.2000	8.0500	8.1600	+0.990%	424,469	+12.623%
2026-05-07	8.1200	8.1800	8.0700	8.0800	-0.431%	202,241	+13.738%
2026-05-06	8.0300	8.1200	8.0100	8.1150	-0.185%	419,403	+13.247%
2026-05-05	7.9800	8.1600	7.9800	8.1300	+2.008%	319,699	+13.038%
2026-05-04	8.1400	8.1700	7.9600	7.9700	-1.968%	328,801	+15.307%
2026-05-01	8.0500	8.1850	8.0100	8.1300	+1.119%	235,992	+13.038%
2026-04-30	8.0000	8.1200	8.0000	8.0400	-0.372%	229,912	+14.303%
2026-04-29	8.1700	8.2600	8.0500	8.0700	-2.182%	272,570	+13.879%
2026-04-28	8.1800	8.2700	8.1125	8.2500	+1.351%	304,217	+11.394%
2026-04-27	7.7500	8.1600	7.4653	8.1400	+4.493%	355,689	+12.899%
2026-04-24	8.0300	8.0900	7.7600	7.7900	-3.230%	341,724	+17.972%
2026-04-23	7.8700	8.1270	7.7700	8.0500	+2.287%	422,235	+14.161%
2026-04-22	7.9300	8.0000	7.8450	7.8700	-0.631%	303,631	+16.773%
2026-04-21	8.0500	8.0900	7.9000	7.9200	-1.737%	311,139	+16.035%
2026-04-20	8.0800	8.1550	8.0500	8.0600	-0.739%	268,785	+14.020%
2026-04-17	7.9900	8.2600	7.9900	8.1200	+2.525%	334,455	+13.177%
2026-04-16	7.8900	7.9450	7.8600	7.9200	-0.126%	270,853	+16.035%
2026-04-15	7.9700	7.9900	7.8650	7.9300	-0.627%	200,294	+15.889%
2026-04-14	8.0000	8.0300	7.9000	7.9800	-0.746%	270,046	+15.163%
2026-04-13	8.0100	8.0600	7.9400	8.0400	+0.125%	257,597	+14.303%
2026-04-10	8.1800	8.1800	8.0200	8.0300	-1.834%	172,655	+14.446%
2026-04-09	7.9700	8.2100	7.9650	8.1800	+1.741%	223,475	+12.347%
2026-04-08	8.0200	8.1200	7.9700	8.0400	+2.945%	292,562	+14.303%
2026-04-07	7.7100	7.8250	7.7100	7.8100	+0.904%	240,091	+17.670%
2026-04-06	7.6600	7.7750	7.6600	7.7400	+0.650%	277,733	+18.734%
2026-04-02	7.5500	7.7150	7.5150	7.6900	+0.261%	241,255	+19.506%
2026-04-01	7.5900	7.7500	7.5900	7.6700	+1.589%	301,632	+19.817%
2026-03-31	7.5400	7.5800	7.4400	7.5500	+1.615%	398,730	+21.722%
2026-03-30	7.4200	7.4600	7.3600	7.4300	+0.814%	235,731	+23.688%
2026-03-27	7.4600	7.4600	7.2750	7.3700	-1.733%	394,688	+24.695%
2026-03-26	7.2800	7.5300	7.2800	7.5000	+2.180%	478,401	+22.533%
2026-03-25	7.4100	7.4500	7.3200	7.3400	-0.136%	230,016	+25.204%
2026-03-24	7.2300	7.4450	7.2300	7.3500	+0.547%	315,212	+25.034%
2026-03-23	7.2800	7.4750	7.2400	7.3100	+2.525%	429,037	+25.718%
2026-03-20	7.1400	7.1650	7.0500	7.1300	0.000%	808,231	+28.892%
2026-03-19	6.9700	7.2250	6.9200	7.1300	+1.567%	349,076	+28.892%
2026-03-18	7.1500	7.2100	7.0000	7.0200	-2.092%	329,323	+30.912%
2026-03-17	7.2400	7.3050	7.1100	7.1700	-0.417%	390,503	+28.173%
2026-03-16	7.2900	7.3350	7.1900	7.2000	-0.690%	278,533	+27.639%
2026-03-13	7.3400	7.4000	7.2200	7.2500	-0.821%	274,010	+26.759%
2026-03-12	7.2400	7.3500	7.1900	7.3100	-0.409%	409,510	+25.718%
2026-03-11	7.4100	7.4600	7.3200	7.3400	-1.872%	292,561	+25.204%
2026-03-10	7.4000	7.6400	7.2601	7.4800	+0.809%	363,117	+22.861%
2026-03-09	7.3000	7.4700	7.0800	7.4200	-0.269%	468,696	+23.854%
2026-03-06	7.4200	7.5400	7.2600	7.4400	-2.234%	310,709	+23.522%
2026-03-05	7.7600	7.8050	7.5550	7.6100	-2.561%	362,006	+20.762%
2026-03-04	7.8500	7.9800	7.8100	7.8100	+0.386%	267,824	+17.670%
2026-03-03	7.6100	7.8300	7.5800	7.7800	+0.129%	301,443	+18.123%
2026-03-02	7.5800	7.8400	7.4800	7.7700	+1.569%	254,188	+18.275%
2026-02-27	7.8400	7.8400	7.6000	7.6500	-4.135%	351,941	+20.131%
2026-02-26	7.9700	8.1200	7.8600	7.9800	+0.125%	242,606	+15.163%
2026-02-25	7.8400	7.9750	7.7900	7.9700	+2.311%	206,106	+15.307%
2026-02-24	7.8500	7.9700	7.6801	7.7900	-0.511%	301,835	+17.972%
2026-02-23	8.1600	8.3000	7.7400	7.8300	-4.629%	423,837	+17.369%
2026-02-20	8.1200	8.2400	8.0300	8.2100	+1.108%	309,481	+11.937%
2026-02-19	8.0300	8.1350	7.9901	8.1200	+0.495%	334,025	+13.177%
2026-02-18	8.1600	8.3300	8.0750	8.0800	-1.102%	491,444	+13.738%
2026-02-17	8.1000	8.2250	8.0504	8.1700	+1.114%	303,063	+12.485%
2026-02-13	8.0000	8.1350	7.9100	8.0800	+1.000%	221,468	+13.738%
2026-02-12	8.0700	8.1250	7.8700	8.0000	-0.249%	262,596	+14.875%
2026-02-11	8.0500	8.1400	7.7700	8.0200	-0.249%	271,163	+14.589%
2026-02-10	8.1400	8.2550	7.9850	8.0400	-1.711%	315,641	+14.303%
2026-02-09	8.1400	8.2750	8.1100	8.1800	+0.368%	302,361	+12.347%
2026-02-06	8.1200	8.2350	8.0900	8.1500	+1.117%	297,028	+12.761%
2026-02-05	8.0800	8.1350	8.0100	8.0600	-0.248%	381,830	+14.020%
2026-02-04	8.1500	8.3000	8.0600	8.0800	-1.942%	686,197	+13.738%
2026-02-03	8.0800	8.3000	8.0450	8.2400	+2.107%	850,374	+11.529%
2026-02-02	7.8500	8.1800	7.7900	8.0700	+3.594%	500,278	+13.879%
2026-01-30	7.7100	7.8500	7.6700	7.7900	+0.516%	418,597	+17.972%
2026-01-29	7.6200	7.7800	7.5600	7.7500	+1.974%	384,153	+18.581%
2026-01-28	7.6400	7.6900	7.5300	7.6000	-0.783%	381,028	+20.921%
2026-01-27	7.7200	7.7700	7.6050	7.6600	-0.649%	407,646	+19.974%
2026-01-26	7.8000	7.8450	7.6500	7.7100	-1.154%	443,231	+19.196%
2026-01-23	8.1100	8.1900	7.7600	7.8000	-3.704%	474,714	+17.821%
2026-01-22	8.2800	8.5000	7.8500	8.1000	-1.937%	656,153	+13.457%
2026-01-21	7.8900	8.2950	7.8900	8.2600	+4.822%	812,647	+11.259%
2026-01-20	7.7400	7.9050	7.7400	7.8800	+0.254%	398,681	+16.624%
2026-01-16	7.8900	7.9750	7.8400	7.8600	-0.632%	443,626	+16.921%
2026-01-15	7.7600	7.9700	7.7400	7.9100	+1.802%	358,766	+16.182%
2026-01-14	7.6200	7.8050	7.6000	7.7700	+2.102%	331,910	+18.275%
2026-01-13	7.5700	7.6800	7.5500	7.6100	+0.661%	280,520	+20.762%
2026-01-12	7.6000	7.6200	7.5250	7.5600	-1.047%	334,914	+21.561%
2026-01-09	7.7100	7.7950	7.5550	7.6400	-1.036%	524,000	+20.288%
2026-01-08	7.5700	7.7550	7.5350	7.7200	+1.847%	467,072	+19.041%
2026-01-07	7.4900	7.5850	7.4600	7.5800	+1.067%	427,958	+21.240%
2026-01-06	7.4300	7.5200	7.3600	7.5000	+0.402%	405,873	+22.533%
2026-01-05	7.3500	7.5550	7.3500	7.4700	+1.633%	485,855	+23.025%
2026-01-02	7.4300	7.5450	7.2614	7.3500	-0.810%	478,981	+25.034%
2025-12-31	7.4600	7.4600	7.3640	7.4100	-0.537%	314,188	+24.022%
2025-12-30	7.5200	7.5300	7.4200	7.4500	-0.799%	284,255	+23.356%
2025-12-29	7.5900	7.6200	7.4650	7.5100	-0.923%	341,981	+22.370%
2025-12-26	7.6500	7.6750	7.5600	7.5800	-1.044%	260,000	+21.240%
2025-12-24	7.5900	7.7250	7.5500	7.6600	+0.922%	233,071	+19.974%
2025-12-23	7.7600	7.8400	7.5750	7.5900	-2.065%	437,914	+21.080%
2025-12-22	7.8500	7.9500	7.7450	7.7500	-1.525%	522,677	+18.581%
2025-12-19	7.8800	7.9150	7.8000	7.8700	-0.631%	1,079,217	+16.773%
2025-12-18	7.8600	7.9350	7.8300	7.9200	+1.408%	481,241	+16.035%
2025-12-17	7.7800	7.8650	7.7600	7.8100	+0.128%	456,142	+17.670%
2025-12-16	7.8100	7.8350	7.7500	7.8000	+0.064%	475,633	+17.821%
2025-12-15	7.8100	7.8100	7.7100	7.7950	+0.322%	431,939	+17.896%
2025-12-12	7.8400	7.8450	7.7000	7.7700	-0.385%	366,211	+18.275%
2025-12-11	7.7800	7.8800	7.7150	7.8000	-0.128%	355,894	+17.821%
2025-12-10	7.3900	7.8450	7.3800	7.8100	+6.114%	690,608	+17.670%
2025-12-09	7.3200	7.4850	7.3200	7.3600	+0.409%	249,476	+24.864%
2025-12-08	7.3200	7.3750	7.2850	7.3300	+0.687%	346,784	+25.375%
2025-12-05	7.3700	7.4300	7.2700	7.2800	-1.887%	253,273	+26.236%
2025-12-04	7.3800	7.4450	7.3300	7.4200	0.000%	379,177	+23.854%
2025-12-03	7.0400	7.4400	7.0050	7.4200	+5.698%	372,636	+23.854%
2025-12-02	7.0000	7.0700	6.9600	7.0200	+0.862%	340,031	+30.912%
2025-12-01	6.8100	6.9850	6.8100	6.9600	+1.310%	230,320	+32.040%
2025-11-28	6.9100	6.9100	6.8400	6.8700	-0.290%	88,952	+33.770%
2025-11-26	6.8400	6.9100	6.8250	6.8900	+0.145%	239,008	+33.382%
2025-11-25	6.6700	6.9250	6.6400	6.8800	+3.771%	336,371	+33.576%
2025-11-24	6.6600	6.6900	6.5900	6.6300	-0.450%	239,266	+38.612%
2025-11-21	6.3800	6.6950	6.3800	6.6600	+4.553%	332,920	+37.988%
2025-11-20	6.4200	6.5850	6.3500	6.3700	-0.313%	315,348	+44.270%
2025-11-19	6.3200	6.4300	6.2850	6.3900	+1.108%	516,752	+43.818%
2025-11-18	6.2500	6.3400	6.2500	6.3200	+0.958%	257,259	+45.411%
2025-11-17	6.4400	6.4650	6.2250	6.2600	-3.246%	427,159	+46.805%
2025-11-14	6.3900	6.4700	6.3150	6.4700	+0.155%	304,784	+42.040%
2025-11-13	6.4000	6.4700	6.3550	6.4600	+0.623%	300,239	+42.260%
2025-11-12	6.4100	6.4900	6.3935	6.4200	+0.312%	245,936	+43.146%
2025-11-11	6.4200	6.4700	6.3900	6.4000	-0.312%	215,602	+43.594%
2025-11-10	6.4300	6.4700	6.3610	6.4200	+0.469%	263,990	+43.146%
2025-11-07	6.3700	6.4150	6.3200	6.3900	+0.472%	243,481	+43.818%
2025-11-06	6.4100	6.4600	6.3450	6.3600	-1.548%	281,811	+44.497%
2025-11-05	6.2600	6.4850	6.2600	6.4600	+1.572%	345,534	+42.260%
2025-11-04	6.3600	6.4000	6.3100	6.3600	-0.780%	456,024	+44.497%
2025-11-03	6.3900	6.4200	6.3200	6.4100	+0.313%	347,309	+43.370%
2025-10-31	6.4000	6.4400	6.3300	6.3900	-0.622%	313,822	+43.818%
2025-10-30	6.4300	6.5200	6.4300	6.4300	-0.310%	321,609	+42.924%
2025-10-29	6.5300	6.6500	6.4050	6.4500	-1.826%	455,023	+42.481%
2025-10-28	6.5100	6.5800	6.4350	6.5700	+0.459%	391,248	+39.878%
2025-10-27	6.6500	6.6500	6.5300	6.5400	-1.506%	362,741	+40.520%
2025-10-24	6.7000	6.7700	6.6250	6.6400	+1.065%	467,837	+38.404%
2025-10-23	6.7200	6.7350	6.4550	6.5700	-2.232%	381,620	+39.878%
2025-10-22	6.6900	6.8000	6.6500	6.7200	+0.149%	384,135	+36.756%
2025-10-21	6.6800	6.7200	6.6250	6.7100	0.000%	278,613	+36.960%
2025-10-20	6.5500	6.7100	6.5100	6.7100	+3.549%	303,220	+36.960%
2025-10-17	6.5600	6.5700	6.4800	6.4800	-0.308%	394,938	+41.821%
2025-10-16	6.7500	6.8000	6.4650	6.5000	-4.552%	858,783	+41.385%
2025-10-15	6.9100	6.9399	6.7400	6.8100	-0.584%	403,843	+34.949%
2025-10-14	6.5100	6.8850	6.5100	6.8500	+4.421%	320,419	+34.161%
2025-10-13	6.6100	6.6300	6.4700	6.5600	+0.923%	327,043	+40.091%
2025-10-10	6.6700	6.8100	6.4950	6.5000	-2.840%	567,233	+41.385%
2025-10-09	6.6800	6.7000	6.5850	6.6900	-0.149%	279,044	+37.369%
2025-10-08	6.6700	6.7650	6.6500	6.7000	+0.752%	284,357	+37.164%
2025-10-07	6.8200	6.8650	6.6500	6.6500	-2.635%	389,701	+38.195%
2025-10-06	6.6800	6.8800	6.6500	6.8300	+3.328%	413,489	+34.553%
2025-10-03	6.5700	6.7100	6.5700	6.6100	+1.070%	674,792	+39.032%
2025-10-02	6.5500	6.5800	6.5200	6.5400	-0.305%	566,268	+40.520%
2025-10-01	6.5400	6.6400	6.5343	6.5600	-0.152%	433,841	+40.091%
2025-09-30	6.5700	6.6600	6.5200	6.5700	-0.152%	922,326	+39.878%
2025-09-29	6.6300	6.6300	6.5450	6.5800	-0.454%	608,992	+39.666%
2025-09-26	6.5800	6.6500	6.5450	6.6100	+0.456%	249,917	+39.032%
2025-09-25	6.5700	6.6000	6.5300	6.5800	-0.454%	230,631	+39.666%
2025-09-24	6.5900	6.6700	6.5400	6.6100	+1.070%	268,311	+39.032%
2025-09-23	6.5200	6.7250	6.5200	6.5400	+0.307%	329,462	+40.520%
2025-09-22	6.5100	6.5600	6.4650	6.5200	0.000%	255,290	+40.951%
2025-09-19	6.7300	6.7300	6.5200	6.5200	-3.264%	927,081	+40.951%
2025-09-18	6.4900	6.7450	6.4900	6.7400	+4.173%	345,877	+36.350%
2025-09-17	6.4700	6.6500	6.4300	6.4700	+0.779%	354,401	+42.040%
2025-09-16	6.4600	6.5150	6.3500	6.4200	-0.926%	292,010	+43.146%
2025-09-15	6.5600	6.5950	6.4550	6.4800	-1.220%	324,892	+41.821%
2025-09-12	6.6900	6.6900	6.5300	6.5600	-2.090%	310,621	+40.091%
2025-09-11	6.6000	6.7200	6.5700	6.7000	+1.362%	436,680	+37.164%
2025-09-10	6.5800	6.6200	6.5500	6.6100	+0.609%	288,819	+39.032%
2025-09-09	6.5800	6.7050	6.5600	6.5700	-0.303%	258,624	+39.878%
2025-09-08	6.6300	6.6300	6.5100	6.5900	-0.303%	342,250	+39.454%
2025-09-05	6.7300	6.8300	6.5750	6.6100	-1.343%	342,687	+39.032%
2025-09-04	6.7400	6.7950	6.6350	6.7000	-0.298%	371,334	+37.164%
2025-09-03	6.7200	6.8150	6.6400	6.7200	-0.297%	348,403	+36.756%
2025-09-02	6.6600	6.8300	6.6600	6.7400	-0.148%	664,631	+36.350%
2025-08-29	6.6000	6.8800	6.6000	6.7500	+2.584%	568,409	+36.148%
2025-08-28	6.6600	6.6600	6.5400	6.5800	-0.454%	286,675	+39.666%
2025-08-27	6.5800	6.6500	6.5600	6.6100	+0.456%	322,992	+39.032%
2025-08-26	6.5700	6.6700	6.5500	6.5800	+0.305%	564,959	+39.666%
2025-08-25	6.4700	6.5900	6.4300	6.5600	+1.235%	495,173	+40.091%
2025-08-22	6.0800	6.4900	6.0800	6.4800	+7.107%	512,195	+41.821%
2025-08-21	6.0600	6.0800	6.0000	6.0500	-0.657%	214,504	+51.901%
2025-08-20	6.0600	6.1100	6.0350	6.0900	+0.661%	259,638	+50.903%
2025-08-19	6.0300	6.1300	6.0100	6.0500	+0.332%	303,326	+51.901%
2025-08-18	6.0300	6.0600	5.9750	6.0300	-0.166%	185,388	+52.405%
2025-08-15	6.2300	6.2300	6.0300	6.0400	-2.581%	473,061	+52.152%
2025-08-14	6.1300	6.2360	6.1300	6.2000	-0.641%	298,359	+48.226%
2025-08-13	6.0600	6.2450	6.0450	6.2400	+3.311%	564,418	+47.276%
2025-08-12	5.8800	6.0500	5.8700	6.0400	+1.684%	647,196	+52.152%
2025-08-11	5.9700	5.9700	5.8750	5.9400	+0.338%	358,074	+54.714%
2025-08-08	5.9300	5.9900	5.8250	5.9200	+1.024%	397,020	+55.236%
2025-08-07	5.9300	5.9300	5.7900	5.8600	0.000%	289,763	+56.826%
2025-08-06	5.9100	5.9200	5.8350	5.8600	-1.014%	260,251	+56.826%
2025-08-05	5.9300	5.9300	5.7950	5.9200	+0.509%	329,998	+55.236%
2025-08-04	5.8600	5.9350	5.7800	5.8900	+0.684%	430,287	+56.027%
2025-08-01	5.8700	6.0000	5.7600	5.8500	-1.349%	461,276	+57.094%
2025-07-31	5.9600	6.0150	5.9100	5.9300	-1.658%	345,798	+54.975%
2025-07-30	6.1600	6.2000	6.0000	6.0300	-1.631%	375,803	+52.405%
2025-07-29	6.2900	6.2900	6.1000	6.1300	-1.763%	335,673	+49.918%
2025-07-28	6.2300	6.2500	6.1700	6.2400	+0.808%	247,530	+47.276%
2025-07-25	6.1500	6.2600	6.1200	6.1900	+0.324%	267,397	+48.465%
2025-07-24	6.5400	6.5400	6.1400	6.1700	-5.657%	858,794	+48.947%
2025-07-23	6.6900	6.7500	6.4600	6.5400	+0.615%	223,847	+40.520%
2025-07-22	6.5200	6.5900	6.4800	6.5000	-0.307%	230,043	+41.385%
2025-07-21	6.5000	6.7050	6.4500	6.5200	+0.462%	233,936	+40.951%
2025-07-18	6.6000	6.7500	6.4500	6.4900	-0.765%	258,716	+41.602%
2025-07-17	6.5200	6.6500	6.4950	6.5400	+0.307%	317,821	+40.520%
2025-07-16	6.4000	6.5200	6.3500	6.5200	+2.194%	670,171	+40.951%
2025-07-15	6.6400	6.6800	6.3700	6.3800	-4.060%	330,396	+44.044%
2025-07-14	6.7100	6.7100	6.5300	6.6500	+1.372%	361,212	+38.195%
2025-07-11	6.6400	6.6400	6.5450	6.5600	-1.796%	245,136	+40.091%
2025-07-10	6.6500	6.7200	6.6000	6.6800	+0.300%	348,899	+37.575%
2025-07-09	6.8400	6.8600	6.6400	6.6600	-2.489%	314,229	+37.988%
2025-07-08	6.8400	6.9750	6.8100	6.8300	-0.146%	470,787	+34.553%
2025-07-07	6.8700	7.0000	6.8200	6.8400	-1.583%	240,647	+34.357%
2025-07-03	6.8500	6.9850	6.8500	6.9500	+1.757%	159,538	+32.230%
2025-07-02	6.7500	6.8350	6.7002	6.8300	+1.788%	247,090	+34.553%
2025-07-01	6.4300	6.7950	6.4100	6.7100	+3.870%	276,232	+36.960%
2025-06-30	6.5000	6.5700	6.4600	6.4600	-0.155%	333,367	+42.260%
2025-06-27	6.5100	6.5900	6.4500	6.4700	-0.308%	659,250	+42.040%
2025-06-26	6.2600	6.5050	6.2600	6.4900	+3.509%	317,394	+41.602%
2025-06-25	6.2700	6.3100	6.2300	6.2700	-0.318%	291,603	+46.571%
2025-06-24	6.2300	6.4000	6.2300	6.2900	+1.780%	408,561	+46.105%
2025-06-23	5.9900	6.2000	5.9500	6.1800	+2.829%	335,445	+48.706%
2025-06-20	6.1200	6.1700	6.0050	6.0100	-0.825%	637,621	+52.912%
2025-06-18	6.0100	6.1550	5.9900	6.0600	+0.664%	361,400	+51.650%
2025-06-17	6.1500	6.1900	6.0100	6.0200	-2.746%	475,903	+52.658%
2025-06-16	6.3100	6.3350	6.1650	6.1900	-0.801%	376,670	+48.465%
2025-06-13	6.2800	6.3193	6.0000	6.2400	-1.887%	402,126	+47.276%
2025-06-12	6.3500	6.4000	6.2700	6.3600	-0.313%	264,529	+44.497%
2025-06-11	6.2800	6.3900	6.2500	6.3800	+1.754%	348,896	+44.044%
2025-06-10	6.1700	6.3350	6.1500	6.2700	+1.786%	236,755	+46.571%
2025-06-09	6.1500	6.2100	6.0900	6.1600	+0.818%	472,747	+49.188%
2025-06-06	6.0300	6.1100	6.0050	6.1100	+2.862%	300,812	+50.409%
2025-06-05	5.9700	6.0100	5.8750	5.9400	-0.503%	381,533	+54.714%
2025-06-04	6.0800	6.1100	5.9200	5.9700	-1.647%	369,922	+53.936%
2025-06-03	5.8900	6.0950	5.8700	6.0700	+2.881%	774,875	+51.400%
2025-06-02	6.0100	6.0300	5.8700	5.9000	-2.156%	361,875	+55.763%
2025-05-30	6.0700	6.0800	5.9700	6.0300	-1.309%	1,452,183	+52.405%
2025-05-29	6.0700	6.1100	6.0100	6.1100	+0.825%	356,202	+50.409%
2025-05-28	6.1400	6.1400	6.0400	6.0600	-1.303%	314,058	+51.650%
2025-05-27	6.0700	6.1500	5.9850	6.1400	+2.333%	394,776	+49.674%
2025-05-23	5.9200	6.0350	5.9200	6.0000	-0.332%	281,259	+53.167%
2025-05-22	6.1100	6.1700	6.0100	6.0200	-2.273%	227,091	+52.658%
2025-05-21	6.2100	6.3000	6.0650	6.1600	-1.754%	416,825	+49.188%
2025-05-20	6.2600	6.3350	6.2400	6.2700	-0.159%	176,086	+46.571%
2025-05-19	6.2500	6.3100	6.2000	6.2800	-0.790%	315,852	+46.338%
2025-05-16	6.4900	6.4900	6.3200	6.3300	-2.465%	268,409	+45.182%
2025-05-15	6.4700	6.5100	6.4000	6.4900	+0.309%	178,051	+41.602%
2025-05-14	6.5200	6.5550	6.4400	6.4700	-1.221%	286,512	+42.040%
2025-05-13	6.6000	6.6100	6.5350	6.5500	+0.153%	190,032	+40.305%
2025-05-12	6.5600	6.7000	6.5250	6.5400	+2.992%	401,119	+40.520%
2025-05-09	6.4100	6.4100	6.2900	6.3500	-0.314%	254,833	+44.724%
2025-05-08	6.2800	6.4300	6.2800	6.3700	+1.757%	260,345	+44.270%
2025-05-07	6.3800	6.3900	6.2250	6.2600	-2.188%	297,292	+46.805%
2025-05-06	6.4200	6.4800	6.2600	6.4000	-0.312%	349,469	+43.594%
2025-05-05	6.4100	6.4850	6.3350	6.4200	-0.926%	257,276	+43.146%
2025-05-02	6.3900	6.4900	6.3400	6.4800	+3.185%	200,147	+41.821%
2025-05-01	6.2800	6.3500	6.2200	6.2800	+0.319%	278,062	+46.338%
2025-04-30	6.1900	6.3400	6.1200	6.2600	-0.635%	274,894	+46.805%
2025-04-29	6.3200	6.4100	6.2800	6.3000	-1.099%	249,115	+45.873%
2025-04-28	6.3800	6.3800	6.2550	6.3700	0.000%	203,420	+44.270%
2025-04-25	6.3500	6.3750	6.2200	6.3700	-1.240%	405,489	+44.270%
2025-04-24	6.2000	6.5200	6.0700	6.4500	+4.708%	573,129	+42.481%
2025-04-23	6.2500	6.3700	6.1200	6.1600	+0.984%	464,785	+49.188%
2025-04-22	5.9300	6.1300	5.9000	6.1000	+3.741%	338,257	+50.656%
2025-04-21	5.8600	5.9000	5.8100	5.8800	-0.676%	397,270	+56.293%
2025-04-17	5.8500	5.9600	5.8500	5.9200	+1.024%	329,387	+55.236%
2025-04-16	5.8200	5.8900	5.7750	5.8600	+0.687%	256,430	+56.826%
2025-04-15	5.7400	5.9050	5.7400	5.8200	+1.394%	304,163	+57.904%
2025-04-14	5.7400	5.7550	5.5900	5.7400	+1.413%	343,840	+60.105%
2025-04-11	5.6500	5.7600	5.5500	5.6600	-1.049%	354,169	+62.367%