LIEN
Chicago Atlantic BDC, Inc. Common Stock
stockNASDAQ
Market OpenOct 2, 2026 3:59:55 PM EDT
9.50USD+0.796%(+0.07)6,223
8.0500Bid10.86Ask2.8100SpreadLIEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.4675 | 9.6040 | 9.4000 | 9.5000 | +0.529% | 41,162 | 0.000% | |
| 2026-10-01 | 9.5100 | 9.5773 | 9.4000 | 9.4500 | -0.943% | 95,127 | +0.529% | |
| 2026-09-30 | 9.6100 | 9.6550 | 9.5100 | 9.5400 | -0.728% | 85,679 | -0.419% | |
| 2026-09-29 | 9.5800 | 9.8200 | 9.5800 | 9.6100 | +0.418% | 27,405 | -1.145% | |
| 2026-09-28 | 9.9300 | 9.9400 | 9.5500 | 9.5700 | -4.681% | 112,870 | -0.731% | |
| 2026-09-25 | 10.0700 | 10.2400 | 9.7673 | 10.0400 | -2.619% | 116,826 | -5.378% | Div $0.340 |
| 2026-09-24 | 10.3900 | 10.4398 | 10.2800 | 10.3100 | -0.386% | 121,224 | -7.856% | |
| 2026-09-23 | 10.3000 | 10.5000 | 10.2900 | 10.3500 | +0.779% | 71,352 | -8.213% | |
| 2026-09-22 | 10.2500 | 10.4100 | 10.2500 | 10.2700 | 0.000% | 90,422 | -7.498% | |
| 2026-09-21 | 10.2500 | 10.3400 | 10.2500 | 10.2700 | +0.983% | 39,035 | -7.498% | |
| 2026-09-18 | 10.3095 | 10.3100 | 10.1500 | 10.1700 | -0.489% | 52,867 | -6.588% | |
| 2026-09-17 | 10.1600 | 10.3000 | 10.1600 | 10.2200 | 0.000% | 48,449 | -7.045% | |
| 2026-09-16 | 10.2000 | 10.2900 | 10.1600 | 10.2200 | 0.000% | 32,030 | -7.045% | |
| 2026-09-15 | 10.1235 | 10.2800 | 10.1235 | 10.2200 | +0.393% | 27,905 | -7.045% | |
| 2026-09-14 | 10.1100 | 10.2900 | 10.1100 | 10.1800 | +0.394% | 22,788 | -6.680% | |
| 2026-09-11 | 10.1200 | 10.2400 | 10.1000 | 10.1400 | -0.344% | 19,556 | -6.312% | |
| 2026-09-10 | 10.2000 | 10.2500 | 10.1000 | 10.1750 | -0.245% | 26,553 | -6.634% | |
| 2026-09-09 | 10.1600 | 10.2440 | 10.1000 | 10.2000 | -0.488% | 24,705 | -6.863% | |
| 2026-09-08 | 10.3200 | 10.3200 | 10.1950 | 10.2500 | -0.678% | 75,580 | -7.317% | |
| 2026-09-04 | 10.2999 | 10.3400 | 10.2001 | 10.3200 | -0.097% | 14,861 | -7.946% | |
| 2026-09-03 | 10.2900 | 10.3641 | 10.2200 | 10.3300 | +0.780% | 36,577 | -8.035% | |
| 2026-09-02 | 10.2900 | 10.3138 | 10.2200 | 10.2500 | -0.195% | 10,397 | -7.317% | |
| 2026-09-01 | 10.3300 | 10.3899 | 10.2000 | 10.2700 | -0.677% | 11,022 | -7.498% | |
| 2026-08-31 | 10.2500 | 10.3500 | 10.1650 | 10.3400 | +1.373% | 122,774 | -8.124% | |
| 2026-08-28 | 10.1900 | 10.2600 | 10.1200 | 10.2000 | +0.592% | 37,799 | -6.863% | |
| 2026-08-27 | 10.1350 | 10.1900 | 10.1100 | 10.1400 | -0.099% | 27,127 | -6.312% | |
| 2026-08-26 | 10.1800 | 10.1900 | 10.1500 | 10.1500 | -0.393% | 16,731 | -6.404% | |
| 2026-08-25 | 10.1100 | 10.2500 | 10.0000 | 10.1900 | +0.394% | 49,174 | -6.771% | |
| 2026-08-24 | 10.0700 | 10.1900 | 10.0500 | 10.1500 | +1.399% | 80,408 | -6.404% | |
| 2026-08-21 | 9.8000 | 10.1300 | 9.7680 | 10.0100 | +2.352% | 68,392 | -5.095% | |
| 2026-08-20 | 9.7300 | 9.8900 | 9.6100 | 9.7800 | +2.947% | 132,430 | -2.863% | |
| 2026-08-19 | 9.4800 | 9.7250 | 9.4500 | 9.5000 | -1.247% | 77,679 | 0.000% | |
| 2026-08-18 | 9.4800 | 9.6700 | 9.4000 | 9.6200 | +1.477% | 63,702 | -1.247% | |
| 2026-08-17 | 9.3800 | 9.6200 | 9.3100 | 9.4800 | -0.420% | 175,371 | +0.211% | |
| 2026-08-14 | 9.5100 | 9.6250 | 9.3101 | 9.5200 | +0.847% | 25,821 | -0.210% | |
| 2026-08-13 | 9.3000 | 9.5800 | 9.3000 | 9.4400 | -2.680% | 71,194 | +0.636% | |
| 2026-08-12 | 9.7800 | 9.7800 | 9.6400 | 9.7000 | -0.818% | 25,556 | -2.062% | |
| 2026-08-11 | 9.6100 | 9.8509 | 9.5750 | 9.7800 | +1.400% | 26,843 | -2.863% | |
| 2026-08-10 | 9.4600 | 9.8100 | 9.4600 | 9.6450 | +1.526% | 73,029 | -1.503% | |
| 2026-08-07 | 9.4900 | 9.5700 | 9.4000 | 9.5000 | +1.279% | 18,933 | 0.000% | |
| 2026-08-06 | 9.3900 | 9.6100 | 9.3600 | 9.3800 | +0.321% | 54,405 | +1.279% | |
| 2026-08-05 | 9.3400 | 9.4799 | 9.3200 | 9.3500 | +0.107% | 48,904 | +1.604% | |
| 2026-08-04 | 9.3400 | 9.4600 | 9.3200 | 9.3400 | +0.215% | 38,548 | +1.713% | |
| 2026-08-03 | 9.2500 | 9.4950 | 9.2500 | 9.3200 | +0.866% | 47,785 | +1.931% | |
| 2026-07-31 | 9.3400 | 9.3500 | 9.2200 | 9.2400 | -1.071% | 79,250 | +2.814% | |
| 2026-07-30 | 9.3800 | 9.4850 | 9.3000 | 9.3400 | -0.107% | 25,594 | +1.713% | |
| 2026-07-29 | 9.4000 | 9.4800 | 9.3000 | 9.3500 | -0.532% | 85,469 | +1.604% | |
| 2026-07-28 | 9.4100 | 9.6113 | 9.3507 | 9.4000 | +0.535% | 35,008 | +1.064% | |
| 2026-07-27 | 9.3800 | 9.6881 | 9.3400 | 9.3500 | -0.532% | 42,195 | +1.604% | |
| 2026-07-24 | 9.3100 | 9.5000 | 9.3100 | 9.4000 | -0.106% | 32,148 | +1.064% | |
| 2026-07-23 | 9.5300 | 9.5400 | 9.4000 | 9.4100 | -1.259% | 61,433 | +0.956% | |
| 2026-07-22 | 9.6400 | 9.7800 | 9.5200 | 9.5300 | -1.244% | 58,582 | -0.315% | |
| 2026-07-21 | 9.5200 | 9.8700 | 9.5200 | 9.6500 | +0.731% | 25,125 | -1.554% | |
| 2026-07-20 | 9.7700 | 9.9200 | 9.5500 | 9.5800 | -1.542% | 70,712 | -0.835% | |
| 2026-07-17 | 9.8500 | 9.9600 | 9.6500 | 9.7300 | -1.218% | 48,219 | -2.364% | |
| 2026-07-16 | 9.9400 | 10.0200 | 9.8000 | 9.8500 | -0.605% | 44,343 | -3.553% | |
| 2026-07-15 | 9.8400 | 10.0150 | 9.8400 | 9.9100 | +0.304% | 45,635 | -4.137% | |
| 2026-07-14 | 9.8200 | 9.9740 | 9.8200 | 9.8800 | -0.101% | 35,542 | -3.846% | |
| 2026-07-13 | 9.8700 | 10.0384 | 9.7800 | 9.8900 | +0.764% | 27,831 | -3.943% | |
| 2026-07-10 | 9.9000 | 10.1200 | 9.7100 | 9.8150 | -0.557% | 86,795 | -3.209% | |
| 2026-07-09 | 9.6600 | 10.0000 | 9.6600 | 9.8700 | +2.280% | 124,838 | -3.749% | |
| 2026-07-08 | 9.8200 | 9.9400 | 9.6450 | 9.6500 | -1.127% | 143,121 | -1.554% | |
| 2026-07-07 | 9.8600 | 9.9997 | 9.7200 | 9.7600 | -0.611% | 44,773 | -2.664% | |
| 2026-07-06 | 9.9200 | 9.9900 | 9.7800 | 9.8200 | -1.603% | 44,973 | -3.259% | |
| 2026-07-02 | 10.0800 | 10.0800 | 9.8900 | 9.9800 | -0.399% | 41,355 | -4.810% | |
| 2026-07-01 | 9.8900 | 10.0750 | 9.7700 | 10.0200 | +2.559% | 150,886 | -5.190% | |
| 2026-06-30 | 9.9500 | 9.9500 | 9.7100 | 9.7700 | -1.113% | 91,930 | -2.764% | |
| 2026-06-29 | 10.0000 | 10.1099 | 9.8512 | 9.8800 | -1.002% | 107,772 | -3.846% | |
| 2026-06-26 | 10.0800 | 10.3397 | 9.9250 | 9.9800 | -4.038% | 60,102 | -4.810% | Div $0.340 |
| 2026-06-25 | 10.3400 | 10.6100 | 10.3400 | 10.4000 | -0.574% | 173,219 | -8.654% | |
| 2026-06-24 | 10.3500 | 10.5799 | 10.3100 | 10.4600 | +0.771% | 94,837 | -9.178% | |
| 2026-06-23 | 10.1500 | 10.4500 | 10.0301 | 10.3800 | +2.266% | 89,342 | -8.478% | |
| 2026-06-22 | 10.3100 | 10.5500 | 10.0400 | 10.1500 | -0.879% | 146,561 | -6.404% | |
| 2026-06-18 | 10.0000 | 10.2400 | 9.9800 | 10.2400 | +2.400% | 173,741 | -7.227% | |
| 2026-06-17 | 10.0000 | 10.0000 | 9.9600 | 10.0000 | +0.100% | 124,041 | -5.000% | |
| 2026-06-16 | 10.0000 | 10.0000 | 9.9400 | 9.9900 | +0.201% | 60,560 | -4.905% | |
| 2026-06-15 | 10.0000 | 10.0000 | 9.9300 | 9.9700 | -0.300% | 75,500 | -4.714% | |
| 2026-06-12 | 9.9800 | 10.0000 | 9.8800 | 10.0000 | +0.908% | 54,515 | -5.000% | |
| 2026-06-11 | 9.8900 | 9.9800 | 9.8800 | 9.9100 | +0.202% | 21,577 | -4.137% | |
| 2026-06-10 | 10.0000 | 10.0000 | 9.8900 | 9.8900 | -1.001% | 48,537 | -3.943% | |
| 2026-06-09 | 9.8100 | 10.0000 | 9.8100 | 9.9900 | +1.835% | 75,328 | -4.905% | |
| 2026-06-08 | 9.8500 | 9.8500 | 9.7840 | 9.8100 | +0.204% | 58,426 | -3.160% | |
| 2026-06-05 | 9.9000 | 9.9000 | 9.7600 | 9.7900 | -0.710% | 37,950 | -2.962% | |
| 2026-06-04 | 9.9000 | 9.9000 | 9.8050 | 9.8600 | +0.407% | 20,696 | -3.651% | |
| 2026-06-03 | 9.8200 | 9.9000 | 9.7700 | 9.8200 | -0.305% | 61,836 | -3.259% | |
| 2026-06-02 | 10.0000 | 10.0000 | 9.8400 | 9.8500 | -1.104% | 47,341 | -3.553% | |
| 2026-06-01 | 10.0000 | 10.0000 | 9.9100 | 9.9600 | -0.400% | 90,494 | -4.618% | |
| 2026-05-29 | 10.0200 | 10.0200 | 9.9100 | 10.0000 | +0.200% | 66,537 | -5.000% | |
| 2026-05-28 | 9.9200 | 10.0000 | 9.9150 | 9.9800 | +0.100% | 52,650 | -4.810% | |
| 2026-05-27 | 10.0300 | 10.0500 | 9.9100 | 9.9700 | 0.000% | 74,920 | -4.714% | |
| 2026-05-26 | 10.0600 | 10.1700 | 9.9600 | 9.9700 | +0.809% | 131,471 | -4.714% | |
| 2026-05-22 | 9.8300 | 10.0000 | 9.8000 | 9.8900 | +0.713% | 48,354 | -3.943% | |
| 2026-05-21 | 9.8500 | 9.8700 | 9.7050 | 9.8200 | +0.102% | 21,032 | -3.259% | |
| 2026-05-20 | 9.8900 | 9.8900 | 9.6400 | 9.8100 | +0.204% | 113,966 | -3.160% | |
| 2026-05-19 | 10.0500 | 10.2342 | 9.7900 | 9.7900 | -2.002% | 134,487 | -2.962% | |
| 2026-05-18 | 9.8000 | 10.2500 | 9.7750 | 9.9900 | +2.990% | 198,790 | -4.905% | |
| 2026-05-15 | 9.7000 | 9.9300 | 9.7000 | 9.7000 | -1.322% | 80,665 | -2.062% | |
| 2026-05-14 | 9.3500 | 9.9600 | 9.2750 | 9.8300 | +8.379% | 197,683 | -3.357% | |
| 2026-05-13 | 9.0100 | 9.2999 | 9.0100 | 9.0700 | 0.000% | 20,380 | +4.741% | |
| 2026-05-12 | 9.0600 | 9.1650 | 8.9500 | 9.0700 | +0.221% | 40,076 | +4.741% | |
| 2026-05-11 | 9.0100 | 9.1900 | 8.9200 | 9.0500 | +0.444% | 45,391 | +4.972% | |
| 2026-05-08 | 9.3800 | 9.4382 | 9.0100 | 9.0100 | -3.533% | 95,021 | +5.438% | |
| 2026-05-07 | 9.4500 | 9.4553 | 9.3100 | 9.3400 | -0.214% | 24,762 | +1.713% | |
| 2026-05-06 | 9.3500 | 9.4199 | 9.3200 | 9.3600 | -0.319% | 46,206 | +1.496% | |
| 2026-05-05 | 9.3400 | 9.4001 | 9.3100 | 9.3900 | +0.643% | 51,971 | +1.171% | |
| 2026-05-04 | 9.4100 | 9.4699 | 9.2800 | 9.3300 | +0.865% | 24,656 | +1.822% | |
| 2026-05-01 | 9.4149 | 9.4600 | 9.2100 | 9.2500 | +0.217% | 23,120 | +2.703% | |
| 2026-04-30 | 9.2200 | 9.3600 | 9.1900 | 9.2300 | +0.217% | 75,985 | +2.925% | |
| 2026-04-29 | 9.3100 | 9.4400 | 9.1900 | 9.2100 | -2.021% | 37,701 | +3.149% | |
| 2026-04-28 | 9.5200 | 9.5200 | 9.3500 | 9.4000 | +1.293% | 51,942 | +1.064% | |
| 2026-04-27 | 9.4100 | 9.4700 | 9.1900 | 9.2800 | -1.382% | 72,894 | +2.371% | |
| 2026-04-24 | 9.4900 | 9.4900 | 9.4100 | 9.4100 | -0.843% | 13,889 | +0.956% | |
| 2026-04-23 | 9.6000 | 9.6000 | 9.3700 | 9.4900 | -0.105% | 45,402 | +0.105% | |
| 2026-04-22 | 9.2900 | 9.6100 | 9.1800 | 9.5000 | +2.481% | 202,198 | 0.000% | |
| 2026-04-21 | 9.4500 | 9.5300 | 9.2600 | 9.2700 | -2.215% | 48,784 | +2.481% | |
| 2026-04-20 | 9.5900 | 9.6400 | 9.4000 | 9.4800 | -0.733% | 102,275 | +0.211% | |
| 2026-04-17 | 9.6850 | 9.6850 | 9.4798 | 9.5500 | +1.596% | 50,382 | -0.524% | |
| 2026-04-16 | 9.5100 | 9.6500 | 9.3900 | 9.4000 | -1.053% | 46,054 | +1.064% | |
| 2026-04-15 | 9.4900 | 9.6300 | 9.4600 | 9.5000 | +0.636% | 154,263 | 0.000% | |
| 2026-04-14 | 9.4200 | 9.4700 | 9.3221 | 9.4400 | +1.288% | 82,213 | +0.636% | |
| 2026-04-13 | 9.3400 | 9.3500 | 9.2600 | 9.3200 | +0.975% | 116,959 | +1.931% | |
| 2026-04-10 | 9.3200 | 9.4800 | 9.2100 | 9.2300 | -0.753% | 43,178 | +2.925% | |
| 2026-04-09 | 9.3000 | 9.4336 | 9.3000 | 9.3000 | 0.000% | 32,691 | +2.151% | |
| 2026-04-08 | 9.3900 | 9.4500 | 9.3000 | 9.3000 | 0.000% | 60,759 | +2.151% | |
| 2026-04-07 | 9.5500 | 9.5500 | 9.2600 | 9.3000 | -1.691% | 28,633 | +2.151% | |
| 2026-04-06 | 9.6000 | 9.6400 | 9.4500 | 9.4600 | -1.046% | 97,475 | +0.423% | |
| 2026-04-02 | 9.4000 | 9.5900 | 9.3501 | 9.5600 | +1.702% | 97,501 | -0.628% | |
| 2026-04-01 | 9.3950 | 9.4400 | 9.3500 | 9.4000 | +0.642% | 12,667 | +1.064% | |
| 2026-03-31 | 9.4200 | 9.4900 | 9.3001 | 9.3400 | +0.322% | 50,201 | +1.713% | |
| 2026-03-30 | 9.1600 | 9.3980 | 9.1600 | 9.3100 | -2.000% | 62,327 | +2.041% | Div $0.340 |
| 2026-03-27 | 9.6100 | 9.8440 | 9.5000 | 9.5000 | -1.247% | 91,251 | 0.000% | |
| 2026-03-26 | 9.6400 | 9.7900 | 9.5900 | 9.6200 | -0.722% | 99,202 | -1.247% | |
| 2026-03-25 | 9.7200 | 9.8700 | 9.5900 | 9.6900 | -0.309% | 85,696 | -1.961% | |
| 2026-03-24 | 9.6800 | 9.8750 | 9.6100 | 9.7200 | +0.517% | 108,331 | -2.263% | |
| 2026-03-23 | 9.8000 | 9.9900 | 9.6500 | 9.6700 | -0.412% | 134,976 | -1.758% | |
| 2026-03-20 | 10.1000 | 10.1000 | 9.5900 | 9.7100 | -3.861% | 258,422 | -2.163% | |
| 2026-03-19 | 9.9400 | 10.2000 | 9.8800 | 10.1000 | +2.020% | 68,665 | -5.941% | |
| 2026-03-18 | 9.9700 | 10.0350 | 9.9000 | 9.9000 | -0.702% | 18,045 | -4.040% | |
| 2026-03-17 | 10.0000 | 10.1000 | 9.9400 | 9.9700 | -0.300% | 16,957 | -4.714% | |
| 2026-03-16 | 9.9300 | 10.1300 | 9.9300 | 10.0000 | +0.705% | 58,133 | -5.000% | |
| 2026-03-13 | 9.9450 | 9.9899 | 9.9000 | 9.9300 | -0.101% | 24,163 | -4.330% | |
| 2026-03-12 | 9.9400 | 10.0000 | 9.9200 | 9.9400 | -0.401% | 31,186 | -4.427% | |
| 2026-03-11 | 9.9900 | 10.1300 | 9.8201 | 9.9800 | -0.200% | 56,018 | -4.810% | |
| 2026-03-10 | 10.0200 | 10.0400 | 9.8300 | 10.0000 | +0.452% | 28,828 | -5.000% | |
| 2026-03-09 | 9.9700 | 10.0599 | 9.8560 | 9.9550 | -0.847% | 43,590 | -4.571% | |
| 2026-03-06 | 9.9950 | 10.0500 | 9.9600 | 10.0400 | +0.400% | 15,824 | -5.378% | |
| 2026-03-05 | 10.0000 | 10.1399 | 9.9500 | 10.0000 | 0.000% | 27,365 | -5.000% | |
| 2026-03-04 | 10.2713 | 10.3399 | 9.9600 | 10.0000 | -2.248% | 54,550 | -5.000% | |
| 2026-03-03 | 9.9400 | 10.3500 | 9.9400 | 10.2300 | +2.608% | 56,545 | -7.136% | |
| 2026-03-02 | 10.0300 | 10.3700 | 9.9700 | 9.9700 | -0.598% | 63,833 | -4.714% | |
| 2026-02-27 | 10.2700 | 10.2800 | 9.9300 | 10.0300 | -2.337% | 41,512 | -5.284% | |
| 2026-02-26 | 10.0700 | 10.2800 | 10.0600 | 10.2700 | +2.087% | 24,610 | -7.498% | |
| 2026-02-25 | 10.0200 | 10.1100 | 9.9600 | 10.0600 | +0.399% | 31,988 | -5.567% | |
| 2026-02-24 | 9.8300 | 10.1100 | 9.8300 | 10.0200 | +2.141% | 32,208 | -5.190% | |
| 2026-02-23 | 9.9600 | 10.1400 | 9.7600 | 9.8100 | -1.506% | 98,419 | -3.160% | |
| 2026-02-20 | 10.0100 | 10.2700 | 9.9600 | 9.9600 | -0.100% | 47,795 | -4.618% | |
| 2026-02-19 | 10.1000 | 10.2250 | 9.9600 | 9.9700 | -1.773% | 65,719 | -4.714% | |
| 2026-02-18 | 10.1100 | 10.3047 | 10.1100 | 10.1500 | 0.000% | 30,837 | -6.404% | |
| 2026-02-17 | 10.2300 | 10.3300 | 10.1500 | 10.1500 | -0.976% | 32,919 | -6.404% | |
| 2026-02-13 | 10.3000 | 10.3400 | 10.1500 | 10.2500 | +0.392% | 25,072 | -7.317% | |
| 2026-02-12 | 10.2800 | 10.3500 | 10.1850 | 10.2100 | +0.393% | 42,989 | -6.954% | |
| 2026-02-11 | 10.1600 | 10.4200 | 10.1200 | 10.1700 | -0.587% | 42,085 | -6.588% | |
| 2026-02-10 | 10.2200 | 10.4000 | 10.1101 | 10.2300 | -0.583% | 66,136 | -7.136% | |
| 2026-02-09 | 10.1000 | 10.4300 | 10.0800 | 10.2900 | +1.780% | 174,966 | -7.677% | |
| 2026-02-06 | 10.2900 | 10.4038 | 10.0400 | 10.1100 | -0.979% | 93,334 | -6.034% | |
| 2026-02-05 | 10.2000 | 10.4600 | 10.2000 | 10.2100 | +0.098% | 66,681 | -6.954% | |
| 2026-02-04 | 10.2100 | 10.4100 | 10.2000 | 10.2000 | -0.488% | 25,018 | -6.863% | |
| 2026-02-03 | 10.2700 | 10.3300 | 10.1100 | 10.2500 | -0.485% | 93,133 | -7.317% | |
| 2026-02-02 | 10.4200 | 10.5100 | 10.2700 | 10.3000 | -1.811% | 77,050 | -7.767% | |
| 2026-01-30 | 10.5300 | 10.7600 | 10.4300 | 10.4900 | -0.569% | 78,640 | -9.438% | |
| 2026-01-29 | 10.6400 | 10.7500 | 10.5100 | 10.5500 | -1.494% | 56,428 | -9.953% | |
| 2026-01-28 | 10.6000 | 10.7700 | 10.5500 | 10.7100 | +1.325% | 85,811 | -11.298% | |
| 2026-01-27 | 10.6600 | 10.7090 | 10.5200 | 10.5700 | -0.189% | 27,739 | -10.123% | |
| 2026-01-26 | 10.7800 | 10.9000 | 10.4500 | 10.5900 | -1.028% | 73,597 | -10.293% | |
| 2026-01-23 | 10.6100 | 10.7399 | 10.4400 | 10.7000 | +1.905% | 123,770 | -11.215% | |
| 2026-01-22 | 10.5900 | 10.7462 | 10.4300 | 10.5000 | 0.000% | 88,584 | -9.524% | |
| 2026-01-21 | 10.5600 | 10.8600 | 9.5800 | 10.5000 | -1.408% | 770,900 | -9.524% | |
| 2026-01-20 | 10.4200 | 10.8100 | 10.4200 | 10.6500 | +2.207% | 102,191 | -10.798% | |
| 2026-01-16 | 10.8000 | 10.9500 | 10.4100 | 10.4200 | -4.491% | 77,303 | -8.829% | |
| 2026-01-15 | 10.7900 | 11.1600 | 10.6141 | 10.9100 | +1.112% | 50,181 | -12.924% | |
| 2026-01-14 | 10.4500 | 10.8500 | 10.4300 | 10.7900 | +3.056% | 42,304 | -11.956% | |
| 2026-01-13 | 10.6000 | 10.6600 | 10.3900 | 10.4700 | -1.690% | 63,536 | -9.265% | |
| 2026-01-12 | 10.4400 | 10.6500 | 10.3900 | 10.6500 | +2.700% | 82,320 | -10.798% | |
| 2026-01-09 | 10.4100 | 10.4700 | 10.1700 | 10.3700 | +0.339% | 59,160 | -8.390% | |
| 2026-01-08 | 10.2800 | 10.4150 | 10.2800 | 10.3350 | -0.145% | 47,332 | -8.079% | |
| 2026-01-07 | 10.5000 | 10.5100 | 10.2600 | 10.3500 | -1.335% | 51,602 | -8.213% | |
| 2026-01-06 | 10.4600 | 10.4900 | 10.3660 | 10.4900 | +0.817% | 54,750 | -9.438% | |
| 2026-01-05 | 10.4400 | 10.4900 | 10.3000 | 10.4050 | +0.531% | 75,604 | -8.698% | |
| 2026-01-02 | 10.4200 | 10.4550 | 10.2750 | 10.3500 | +0.194% | 34,132 | -8.213% | |
| 2025-12-31 | 10.4800 | 10.4800 | 10.2100 | 10.3300 | -1.619% | 50,471 | -8.035% | Div $0.340 |
| 2025-12-30 | 10.7100 | 10.7300 | 10.5000 | 10.5000 | -1.316% | 33,067 | -9.524% | |
| 2025-12-29 | 10.5400 | 10.7400 | 10.5000 | 10.6400 | +0.283% | 78,871 | -10.714% | |
| 2025-12-26 | 10.6000 | 10.7300 | 10.5460 | 10.6100 | +1.240% | 19,393 | -10.462% | |
| 2025-12-24 | 10.3700 | 10.5960 | 10.3700 | 10.4800 | +0.383% | 47,447 | -9.351% | |
| 2025-12-23 | 10.4200 | 10.6499 | 10.2101 | 10.4400 | -0.382% | 32,455 | -9.004% | |
| 2025-12-22 | 10.3200 | 10.7050 | 10.2701 | 10.4800 | -1.318% | 68,878 | -9.351% | |
| 2025-12-19 | 10.8800 | 11.0531 | 10.6000 | 10.6200 | -2.210% | 42,157 | -10.546% | |
| 2025-12-18 | 10.8400 | 11.2000 | 10.7659 | 10.8600 | -0.640% | 20,607 | -12.523% | |
| 2025-12-17 | 11.0800 | 11.1000 | 10.9300 | 10.9300 | -0.455% | 39,147 | -13.083% | |
| 2025-12-16 | 10.9300 | 11.1100 | 10.9100 | 10.9800 | +0.366% | 30,767 | -13.479% | |
| 2025-12-15 | 11.0800 | 11.2600 | 10.9301 | 10.9400 | +0.091% | 106,987 | -13.163% | |
| 2025-12-12 | 10.7800 | 11.0950 | 10.7060 | 10.9300 | +2.533% | 112,717 | -13.083% | |
| 2025-12-11 | 10.5820 | 10.6999 | 10.5820 | 10.6600 | +0.329% | 30,317 | -10.882% | |
| 2025-12-10 | 10.7300 | 10.7300 | 10.6200 | 10.6250 | -0.141% | 21,496 | -10.588% | |
| 2025-12-09 | 10.7600 | 10.8100 | 10.5700 | 10.6400 | -0.468% | 21,287 | -10.714% | |
| 2025-12-08 | 10.7700 | 10.7700 | 10.6211 | 10.6900 | +0.094% | 22,956 | -11.132% | |
| 2025-12-05 | 10.6700 | 10.8900 | 10.5750 | 10.6800 | +0.850% | 19,417 | -11.049% | |
| 2025-12-04 | 10.8800 | 10.8800 | 10.5000 | 10.5900 | -1.671% | 24,133 | -10.293% | |
| 2025-12-03 | 11.2700 | 11.2700 | 10.2000 | 10.7700 | -4.011% | 66,201 | -11.792% | |
| 2025-12-02 | 11.1300 | 11.2200 | 11.0100 | 11.2200 | +1.264% | 37,244 | -15.330% | |
| 2025-12-01 | 11.0000 | 11.1400 | 10.9200 | 11.0800 | +0.453% | 53,270 | -14.260% | |
| 2025-11-28 | 10.9300 | 11.0300 | 10.8700 | 11.0300 | +1.193% | 50,377 | -13.871% | |
| 2025-11-26 | 10.9000 | 10.9300 | 10.7650 | 10.9000 | 0.000% | 16,078 | -12.844% | |
| 2025-11-25 | 10.8900 | 10.9300 | 10.7000 | 10.9000 | +0.646% | 19,036 | -12.844% | |
| 2025-11-24 | 10.6500 | 10.9200 | 10.5038 | 10.8300 | +2.170% | 34,523 | -12.281% | |
| 2025-11-21 | 10.6200 | 10.6600 | 10.5400 | 10.6000 | -0.376% | 21,845 | -10.377% | |
| 2025-11-20 | 10.4600 | 10.6400 | 10.4600 | 10.6400 | +0.949% | 19,437 | -10.714% | |
| 2025-11-19 | 10.4500 | 10.6299 | 10.0001 | 10.5400 | 0.000% | 76,683 | -9.867% | |
| 2025-11-18 | 10.3500 | 10.6600 | 9.8500 | 10.5400 | +2.729% | 80,249 | -9.867% | |
| 2025-11-17 | 10.3300 | 10.3300 | 10.1560 | 10.2600 | +0.687% | 29,732 | -7.407% | |
| 2025-11-14 | 10.1300 | 10.2500 | 10.1100 | 10.1900 | -1.546% | 11,208 | -6.771% | |
| 2025-11-13 | 10.1800 | 10.3600 | 10.1800 | 10.3500 | +3.088% | 10,983 | -8.213% | |
| 2025-11-12 | 10.0500 | 10.2398 | 10.0400 | 10.0400 | -0.732% | 18,760 | -5.378% | |
| 2025-11-11 | 10.1500 | 10.1500 | 10.0001 | 10.1140 | -0.158% | 8,596 | -6.071% | |
| 2025-11-10 | 10.0800 | 10.1600 | 10.0200 | 10.1300 | +0.496% | 17,811 | -6.219% | |
| 2025-11-07 | 10.2500 | 10.2500 | 9.9500 | 10.0800 | 0.000% | 42,450 | -5.754% | |
| 2025-11-06 | 10.2000 | 10.4700 | 10.0800 | 10.0800 | -1.659% | 34,220 | -5.754% | |
| 2025-11-05 | 10.3485 | 10.3485 | 10.2000 | 10.2500 | +0.196% | 4,473 | -7.317% | |
| 2025-11-04 | 10.2350 | 10.3400 | 10.2000 | 10.2300 | +0.245% | 13,180 | -7.136% | |
| 2025-11-03 | 10.3100 | 10.3100 | 10.1400 | 10.2050 | -0.098% | 21,814 | -6.908% | |
| 2025-10-31 | 10.2500 | 10.3100 | 10.0701 | 10.2150 | -0.825% | 50,822 | -7.000% | |
| 2025-10-30 | 10.2300 | 10.3382 | 10.1600 | 10.3000 | +1.980% | 35,100 | -7.767% | |
| 2025-10-29 | 10.2500 | 10.2977 | 10.1000 | 10.1000 | -1.174% | 22,405 | -5.941% | |
| 2025-10-28 | 10.2500 | 10.4300 | 10.1001 | 10.2200 | -1.161% | 28,713 | -7.045% | |
| 2025-10-27 | 10.2600 | 10.3500 | 10.2500 | 10.3400 | +0.097% | 8,621 | -8.124% | |
| 2025-10-24 | 10.3496 | 10.4500 | 10.3300 | 10.3300 | +0.389% | 4,965 | -8.035% | |
| 2025-10-23 | 10.2300 | 10.3500 | 10.1450 | 10.2900 | +0.537% | 21,734 | -7.677% | |
| 2025-10-22 | 10.2500 | 10.2800 | 10.1800 | 10.2350 | +0.837% | 14,069 | -7.181% | |
| 2025-10-21 | 10.0600 | 10.2750 | 10.0600 | 10.1500 | +0.495% | 11,183 | -6.404% | |
| 2025-10-20 | 10.0300 | 10.1200 | 9.9900 | 10.1000 | +0.698% | 23,639 | -5.941% | |
| 2025-10-17 | 10.1900 | 10.3000 | 10.0300 | 10.0300 | -0.987% | 7,185 | -5.284% | |
| 2025-10-16 | 10.4000 | 10.4500 | 10.0800 | 10.1300 | -2.031% | 40,718 | -6.219% | |
| 2025-10-15 | 10.2300 | 10.4550 | 10.1250 | 10.3400 | +1.422% | 20,294 | -8.124% | |
| 2025-10-14 | 10.0400 | 10.3750 | 10.0200 | 10.1950 | +0.741% | 31,950 | -6.817% | |
| 2025-10-13 | 10.1700 | 10.4050 | 10.1200 | 10.1200 | -1.075% | 9,415 | -6.126% | |
| 2025-10-10 | 10.2100 | 10.5650 | 10.1600 | 10.2300 | -1.445% | 62,926 | -7.136% | |
| 2025-10-09 | 10.5400 | 10.8000 | 10.3800 | 10.3800 | -2.168% | 42,826 | -8.478% | |
| 2025-10-08 | 10.5100 | 10.7000 | 10.5100 | 10.6100 | +0.094% | 21,669 | -10.462% | |
| 2025-10-07 | 10.6160 | 10.7300 | 10.3300 | 10.6000 | +2.515% | 58,308 | -10.377% | |
| 2025-10-06 | 10.4600 | 10.5450 | 10.3301 | 10.3400 | -1.524% | 45,547 | -8.124% | |
| 2025-10-03 | 10.3500 | 10.7699 | 10.3500 | 10.5000 | +0.768% | 38,913 | -9.524% | |
| 2025-10-02 | 10.6800 | 10.7400 | 10.0200 | 10.4200 | -2.343% | 196,247 | -8.829% | |
| 2025-10-01 | 10.4700 | 10.8500 | 10.4700 | 10.6700 | +1.619% | 7,159 | -10.965% | |
| 2025-09-30 | 10.9100 | 10.9100 | 10.4700 | 10.5000 | -4.372% | 36,319 | -9.524% | |
| 2025-09-29 | 10.5400 | 11.1500 | 10.5400 | 10.9800 | -0.768% | 93,487 | -13.479% | Div $0.340 |
| 2025-09-26 | 11.0200 | 11.2250 | 11.0200 | 11.0650 | +0.500% | 64,609 | -14.144% | |
| 2025-09-25 | 10.9200 | 11.1835 | 10.9000 | 11.0100 | -0.677% | 70,595 | -13.715% | |
| 2025-09-24 | 11.0900 | 11.1882 | 11.0000 | 11.0850 | -0.045% | 19,379 | -14.299% | |
| 2025-09-23 | 11.0500 | 11.1652 | 10.9100 | 11.0900 | +0.362% | 52,775 | -14.337% | |
| 2025-09-22 | 10.9700 | 11.1700 | 10.8600 | 11.0500 | +2.126% | 68,298 | -14.027% | |
| 2025-09-19 | 11.1300 | 11.4400 | 10.8200 | 10.8200 | -2.724% | 288,341 | -12.200% | |
| 2025-09-18 | 10.9900 | 11.1300 | 10.8211 | 11.1230 | +1.580% | 83,793 | -14.591% | |
| 2025-09-17 | 11.0300 | 11.0400 | 10.9000 | 10.9500 | -0.455% | 69,671 | -13.242% | |
| 2025-09-16 | 10.9800 | 11.0400 | 10.7503 | 11.0000 | +0.182% | 59,537 | -13.636% | |
| 2025-09-15 | 10.9700 | 11.0396 | 10.6000 | 10.9800 | +3.879% | 45,470 | -13.479% | |
| 2025-09-12 | 10.9600 | 10.9800 | 10.5400 | 10.5700 | -3.382% | 47,486 | -10.123% | |
| 2025-09-11 | 10.6500 | 11.0000 | 10.6500 | 10.9400 | +3.403% | 35,143 | -13.163% | |
| 2025-09-10 | 10.8800 | 10.9150 | 10.5001 | 10.5800 | -3.731% | 57,618 | -10.208% | |
| 2025-09-09 | 10.6600 | 10.9900 | 10.6600 | 10.9900 | +2.043% | 26,503 | -13.558% | |
| 2025-09-08 | 10.9200 | 11.0250 | 10.7100 | 10.7700 | 0.000% | 67,411 | -11.792% | |
| 2025-09-05 | 10.8500 | 10.9300 | 10.7400 | 10.7700 | -0.874% | 13,811 | -11.792% | |
| 2025-09-04 | 10.8450 | 10.8650 | 10.7400 | 10.8650 | +1.164% | 18,329 | -12.563% | |
| 2025-09-03 | 10.9800 | 10.9800 | 10.6700 | 10.7400 | -2.275% | 49,292 | -11.546% | |
| 2025-09-02 | 11.0100 | 11.0300 | 10.9327 | 10.9900 | -0.182% | 36,576 | -13.558% | |
| 2025-08-29 | 10.8500 | 11.0299 | 10.8201 | 11.0100 | +1.009% | 96,476 | -13.715% | |
| 2025-08-28 | 11.0300 | 11.0300 | 10.7900 | 10.9000 | -1.089% | 58,190 | -12.844% | |
| 2025-08-27 | 10.9100 | 11.0400 | 10.8200 | 11.0200 | 0.000% | 22,700 | -13.793% | |
| 2025-08-26 | 10.9200 | 11.0400 | 10.8000 | 11.0200 | +0.916% | 25,243 | -13.793% | |
| 2025-08-25 | 10.9800 | 10.9800 | 10.7700 | 10.9200 | +0.460% | 20,211 | -13.004% | |
| 2025-08-22 | 10.8500 | 10.9518 | 10.7600 | 10.8700 | +1.305% | 21,964 | -12.603% | |
| 2025-08-21 | 10.9200 | 10.9800 | 10.7300 | 10.7300 | -1.288% | 4,665 | -11.463% | |
| 2025-08-20 | 10.8700 | 10.9900 | 10.7200 | 10.8700 | 0.000% | 10,875 | -12.603% | |
| 2025-08-19 | 10.8700 | 10.9769 | 10.8300 | 10.8700 | -0.912% | 20,429 | -12.603% | |
| 2025-08-18 | 11.0400 | 11.0689 | 10.6659 | 10.9700 | -0.273% | 23,587 | -13.400% | |
| 2025-08-15 | 10.4400 | 11.0000 | 10.3300 | 11.0000 | +5.364% | 78,113 | -13.636% | |
| 2025-08-14 | 10.1400 | 10.5400 | 10.1300 | 10.4400 | +0.288% | 45,364 | -9.004% | |
| 2025-08-13 | 10.2600 | 10.4700 | 10.2150 | 10.4100 | +1.265% | 40,663 | -8.742% | |
| 2025-08-12 | 10.3500 | 10.4000 | 10.1900 | 10.2800 | -0.484% | 12,531 | -7.588% | |
| 2025-08-11 | 10.1300 | 10.4100 | 10.1200 | 10.3300 | +0.584% | 22,754 | -8.035% | |
| 2025-08-08 | 10.1250 | 10.3400 | 10.1000 | 10.2700 | +1.482% | 20,712 | -7.498% | |
| 2025-08-07 | 10.1600 | 10.1800 | 10.1100 | 10.1200 | -0.492% | 5,630 | -6.126% | |
| 2025-08-06 | 10.1700 | 10.2580 | 10.1500 | 10.1700 | -0.489% | 6,536 | -6.588% | |
| 2025-08-05 | 10.1500 | 10.3824 | 10.1500 | 10.2200 | +0.690% | 43,642 | -7.045% | |
| 2025-08-04 | 10.2852 | 10.3050 | 10.1500 | 10.1500 | -0.197% | 23,334 | -6.404% | |
| 2025-08-01 | 10.1000 | 10.3000 | 10.1000 | 10.1700 | +0.197% | 7,150 | -6.588% | |
| 2025-07-31 | 10.2800 | 10.2840 | 10.1000 | 10.1500 | -0.782% | 18,086 | -6.404% | |
| 2025-07-30 | 10.4000 | 10.4000 | 10.1100 | 10.2300 | -0.098% | 25,825 | -7.136% | |
| 2025-07-29 | 10.3000 | 10.4400 | 10.1200 | 10.2400 | -0.098% | 28,827 | -7.227% | |
| 2025-07-28 | 10.3000 | 10.4500 | 10.2300 | 10.2500 | -0.292% | 37,987 | -7.317% | |
| 2025-07-25 | 10.3100 | 10.4500 | 10.2400 | 10.2800 | -0.291% | 34,031 | -7.588% | |
| 2025-07-24 | 10.4000 | 10.4000 | 10.3000 | 10.3100 | -0.865% | 21,542 | -7.856% | |
| 2025-07-23 | 10.5100 | 10.5500 | 10.3740 | 10.4000 | -2.164% | 20,110 | -8.654% | |
| 2025-07-22 | 10.5100 | 10.6300 | 10.3000 | 10.6300 | +2.113% | 39,799 | -10.630% | |
| 2025-07-21 | 10.2700 | 10.4500 | 10.2700 | 10.4100 | +0.096% | 29,395 | -8.742% | |
| 2025-07-18 | 10.3500 | 10.4798 | 10.2900 | 10.4000 | -0.574% | 23,981 | -8.654% | |
| 2025-07-17 | 10.4800 | 10.5000 | 10.4050 | 10.4600 | -0.143% | 15,555 | -9.178% | |
| 2025-07-16 | 10.3700 | 10.5000 | 10.3700 | 10.4750 | -0.852% | 23,223 | -9.308% | |
| 2025-07-15 | 10.5100 | 10.6500 | 10.3600 | 10.5650 | +0.523% | 49,614 | -10.080% | |
| 2025-07-14 | 10.7500 | 10.8600 | 10.5000 | 10.5100 | -1.885% | 15,888 | -9.610% | |
| 2025-07-11 | 10.8899 | 10.9300 | 10.5401 | 10.7119 | -1.273% | 19,354 | -11.314% | |
| 2025-07-10 | 10.5800 | 10.8900 | 10.5777 | 10.8500 | +2.940% | 17,204 | -12.442% | |
| 2025-07-09 | 10.7100 | 10.8242 | 10.5401 | 10.5401 | -2.955% | 14,842 | -9.868% | |
| 2025-07-08 | 10.5600 | 10.8845 | 10.3111 | 10.8610 | +1.127% | 41,877 | -12.531% | |
| 2025-07-07 | 10.2200 | 10.7900 | 10.2200 | 10.7400 | +5.088% | 50,860 | -11.546% | |
| 2025-07-03 | 10.1200 | 10.3300 | 10.1100 | 10.2200 | 0.000% | 15,276 | -7.045% | |
| 2025-07-02 | 10.3301 | 10.5300 | 10.0220 | 10.2200 | -1.161% | 86,065 | -7.045% | |
| 2025-07-01 | 10.4400 | 10.5824 | 10.2650 | 10.3400 | -0.097% | 39,359 | -8.124% | |
| 2025-06-30 | 10.1100 | 10.4000 | 10.1000 | 10.3500 | +2.475% | 76,929 | -8.213% | |
| 2025-06-27 | 10.3800 | 10.6667 | 9.7900 | 10.1000 | -7.678% | 131,486 | -5.941% | Div $0.340 |
| 2025-06-26 | 10.2000 | 11.1700 | 10.1600 | 10.9400 | +8.103% | 317,007 | -13.163% | |
| 2025-06-25 | 9.8300 | 10.1500 | 9.8300 | 10.1200 | +1.200% | 36,365 | -6.126% | |
| 2025-06-24 | 9.9100 | 10.1400 | 9.8111 | 10.0000 | +0.503% | 62,649 | -5.000% | |
| 2025-06-23 | 9.7900 | 10.0149 | 9.7900 | 9.9500 | +2.472% | 30,798 | -4.523% | |
| 2025-06-20 | 10.0900 | 10.2900 | 9.7100 | 9.7100 | -3.383% | 126,347 | -2.163% | |
| 2025-06-18 | 10.0500 | 10.1100 | 9.9200 | 10.0500 | +0.601% | 30,177 | -5.473% | |
| 2025-06-17 | 10.0000 | 10.0500 | 9.9200 | 9.9900 | +0.402% | 46,079 | -4.905% | |
| 2025-06-16 | 9.9500 | 10.0500 | 9.8600 | 9.9500 | -0.301% | 28,080 | -4.523% | |
| 2025-06-13 | 10.0430 | 10.1000 | 9.8446 | 9.9800 | -1.383% | 28,543 | -4.810% | |
| 2025-06-12 | 10.1000 | 10.1200 | 9.9700 | 10.1200 | +0.397% | 23,618 | -6.126% | |
| 2025-06-11 | 10.1200 | 10.1200 | 9.9700 | 10.0800 | +0.149% | 10,576 | -5.754% | |
| 2025-06-10 | 10.0000 | 10.1111 | 9.8900 | 10.0650 | +3.231% | 22,478 | -5.614% | |
| 2025-06-09 | 10.4000 | 10.4200 | 9.7000 | 9.7500 | -5.706% | 122,248 | -2.564% | |
| 2025-06-06 | 10.2300 | 10.6500 | 10.2200 | 10.3400 | +1.472% | 19,570 | -8.124% | |
| 2025-06-05 | 10.0600 | 10.4000 | 10.0600 | 10.1900 | +0.444% | 10,429 | -6.771% | |
| 2025-06-04 | 10.4000 | 10.4000 | 10.0800 | 10.1450 | -2.452% | 19,220 | -6.358% | |
| 2025-06-03 | 10.4800 | 10.4800 | 10.1401 | 10.4000 | +0.580% | 19,414 | -8.654% | |
| 2025-06-02 | 10.2300 | 10.4350 | 10.1803 | 10.3400 | +1.972% | 26,257 | -8.124% | |
| 2025-05-30 | 10.3100 | 10.5499 | 10.0900 | 10.1400 | -0.686% | 23,842 | -6.312% | |
| 2025-05-29 | 10.1500 | 10.3000 | 10.0300 | 10.2100 | +0.790% | 50,118 | -6.954% | |
| 2025-05-28 | 10.2900 | 10.5516 | 10.1200 | 10.1300 | -1.074% | 36,559 | -6.219% | |
| 2025-05-27 | 10.2200 | 10.4000 | 10.1025 | 10.2400 | +0.688% | 21,699 | -7.227% | |
| 2025-05-23 | 10.6240 | 10.6240 | 10.1000 | 10.1700 | -1.739% | 44,831 | -6.588% | |
| 2025-05-22 | 10.4700 | 10.5300 | 10.1750 | 10.3500 | -0.672% | 43,636 | -8.213% | |
| 2025-05-21 | 10.3800 | 10.4500 | 10.2100 | 10.4200 | -0.951% | 24,119 | -8.829% | |
| 2025-05-20 | 10.3900 | 10.5750 | 10.1800 | 10.5200 | +2.835% | 90,626 | -9.696% | |
| 2025-05-19 | 10.4200 | 10.5100 | 9.9500 | 10.2300 | +1.187% | 86,538 | -7.136% | |
| 2025-05-16 | 10.1300 | 10.4000 | 10.0000 | 10.1100 | +2.018% | 59,301 | -6.034% | |
| 2025-05-15 | 9.9000 | 10.2000 | 9.8700 | 9.9100 | +1.850% | 135,169 | -4.137% | |
| 2025-05-14 | 10.0800 | 10.0800 | 9.7200 | 9.7300 | -1.478% | 49,684 | -2.364% | |
| 2025-05-13 | 9.9900 | 10.0700 | 9.8600 | 9.8760 | -1.042% | 63,750 | -3.807% | |
| 2025-05-12 | 9.8800 | 10.2435 | 9.8800 | 9.9800 | +0.100% | 17,478 | -4.810% | |
| 2025-05-09 | 10.0600 | 10.2200 | 9.9000 | 9.9700 | -1.238% | 18,918 | -4.714% | |
| 2025-05-08 | 10.0100 | 10.2700 | 9.9500 | 10.0950 | +0.799% | 54,515 | -5.894% | |
| 2025-05-07 | 10.2250 | 10.3000 | 10.0100 | 10.0150 | -2.767% | 15,523 | -5.142% | |
| 2025-05-06 | 10.3400 | 10.3500 | 10.2000 | 10.3000 | -0.242% | 10,757 | -7.767% | |
| 2025-05-05 | 10.5000 | 10.5000 | 10.2007 | 10.3250 | -0.722% | 4,487 | -7.990% | |
| 2025-05-02 | 10.3800 | 10.5000 | 10.3800 | 10.4001 | -0.857% | 10,761 | -8.655% | |
| 2025-05-01 | 10.8350 | 10.8700 | 10.3800 | 10.4900 | 0.000% | 47,381 | -9.438% | |
| 2025-04-30 | 10.2400 | 10.4900 | 10.2000 | 10.4900 | +2.542% | 7,339 | -9.438% | |
| 2025-04-29 | 10.6500 | 10.8300 | 10.2200 | 10.2300 | -4.121% | 20,816 | -7.136% | |
| 2025-04-28 | 10.7600 | 10.8400 | 10.5800 | 10.6697 | +0.185% | 10,895 | -10.963% | |
| 2025-04-25 | 10.4500 | 10.7800 | 10.4500 | 10.6500 | +0.567% | 14,584 | -10.798% | |
| 2025-04-24 | 10.2500 | 10.7500 | 10.2500 | 10.5900 | +2.418% | 15,636 | -10.293% | |
| 2025-04-23 | 10.3100 | 10.3500 | 10.2500 | 10.3400 | +0.584% | 15,482 | -8.124% | |
| 2025-04-22 | 10.3500 | 10.3500 | 10.2500 | 10.2800 | +1.782% | 4,803 | -7.588% | |
| 2025-04-21 | 10.4500 | 10.4500 | 9.7100 | 10.1000 | -3.764% | 21,918 | -5.941% | |
| 2025-04-17 | 10.5500 | 10.7249 | 10.2201 | 10.4950 | -1.814% | 27,106 | -9.481% | |
| 2025-04-16 | 10.5200 | 10.7500 | 10.3500 | 10.6889 | +2.188% | 6,470 | -11.123% | |
| 2025-04-15 | 10.6100 | 10.6100 | 10.2850 | 10.4600 | -1.414% | 29,250 | -9.178% | |
| 2025-04-14 | 10.6600 | 10.7514 | 10.6001 | 10.6100 | 0.000% | 5,807 | -10.462% |