LOAN
Manhattan Bridge Capital, Inc
stockNASDAQ
Market OpenNov 13, 2026 9:43:32 AM EST
3.27USD-0.153%(-0.00)14,312
LOAN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 0.000% | 14,312 | 0.000% | |
| 2026-11-12 | 3.3900 | 3.3900 | 3.1900 | 3.2700 | -2.391% | 42,316 | 0.000% | |
| 2026-11-11 | 3.3700 | 3.3744 | 3.3400 | 3.3501 | -0.591% | 11,780 | -2.391% | |
| 2026-11-10 | 3.3200 | 3.4000 | 3.3200 | 3.3700 | +0.898% | 43,610 | -2.967% | |
| 2026-11-09 | 3.3280 | 3.4400 | 3.2900 | 3.3400 | +0.300% | 29,904 | -2.096% | |
| 2026-11-07 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -0.299% | 100 | -1.802% | |
| 2026-11-06 | 3.3400 | 3.3900 | 3.3300 | 3.3400 | +0.906% | 11,889 | -2.096% | |
| 2026-11-05 | 3.4150 | 3.4150 | 3.3000 | 3.3100 | -2.647% | 38,104 | -1.208% | |
| 2026-11-04 | 3.4300 | 3.4300 | 3.3710 | 3.4000 | +0.592% | 9,148 | -3.824% | |
| 2026-11-03 | 3.4000 | 3.4399 | 3.3779 | 3.3800 | -1.170% | 28,851 | -3.254% | |
| 2026-11-02 | 3.4200 | 3.4800 | 3.4000 | 3.4200 | 0.000% | 34,260 | -4.386% | |
| 2026-10-30 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | -0.870% | 16,466 | -4.386% | |
| 2026-10-29 | 3.4000 | 3.4500 | 3.3700 | 3.4500 | +1.471% | 26,896 | -5.217% | |
| 2026-10-28 | 3.4800 | 3.4999 | 3.3700 | 3.4000 | -1.734% | 16,353 | -3.824% | |
| 2026-10-27 | 3.4700 | 3.4800 | 3.4400 | 3.4600 | -0.575% | 8,503 | -5.491% | |
| 2026-10-26 | 3.4350 | 3.4999 | 3.4200 | 3.4800 | 0.000% | 29,525 | -6.034% | |
| 2026-10-23 | 3.4500 | 3.4800 | 3.4100 | 3.4800 | -0.287% | 10,109 | -6.034% | |
| 2026-10-22 | 3.4100 | 3.5500 | 3.3700 | 3.4900 | +2.950% | 95,575 | -6.304% | |
| 2026-10-21 | 3.4400 | 3.4500 | 3.3500 | 3.3900 | -0.877% | 9,677 | -3.540% | |
| 2026-10-20 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 0.000% | 14,910 | -4.386% | |
| 2026-10-19 | 3.4800 | 3.4800 | 3.4150 | 3.4200 | -2.564% | 32,412 | -4.386% | |
| 2026-10-16 | 3.5000 | 3.5500 | 3.5000 | 3.5100 | +0.862% | 15,154 | -6.838% | |
| 2026-10-15 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | +1.754% | 37,002 | -6.034% | |
| 2026-10-14 | 3.3300 | 3.4400 | 3.3300 | 3.4200 | +2.395% | 37,741 | -4.386% | |
| 2026-10-13 | 3.4000 | 3.4200 | 3.3101 | 3.3400 | -1.475% | 34,805 | -2.096% | |
| 2026-10-12 | 3.4300 | 3.4300 | 3.3500 | 3.3900 | -1.166% | 22,512 | -3.540% | |
| 2026-10-09 | 3.4300 | 3.5100 | 3.3300 | 3.4300 | -2.833% | 167,061 | -4.665% | |
| 2026-10-08 | 3.4900 | 3.5500 | 3.4700 | 3.5300 | -3.552% | 85,455 | -7.365% | Div $0.110 |
| 2026-10-07 | 3.8500 | 3.9000 | 3.6400 | 3.6600 | -5.181% | 109,409 | -10.656% | |
| 2026-10-06 | 3.9500 | 3.9500 | 3.8500 | 3.8600 | -0.258% | 100,959 | -15.285% | |
| 2026-10-05 | 3.8000 | 3.9150 | 3.8000 | 3.8700 | +2.517% | 29,662 | -15.504% | |
| 2026-10-02 | 3.7700 | 3.8799 | 3.7600 | 3.7750 | +0.667% | 21,480 | -13.377% | |
| 2026-10-01 | 3.7500 | 3.8000 | 3.6700 | 3.7500 | +1.351% | 56,241 | -12.800% | |
| 2026-09-30 | 3.7100 | 3.7500 | 3.5400 | 3.7000 | -0.804% | 109,924 | -11.622% | |
| 2026-09-29 | 3.9300 | 3.9300 | 3.7300 | 3.7300 | -3.866% | 38,328 | -12.332% | |
| 2026-09-28 | 3.8900 | 3.9100 | 3.8800 | 3.8800 | -0.513% | 34,954 | -15.722% | |
| 2026-09-25 | 3.9300 | 3.9399 | 3.8800 | 3.9000 | -0.256% | 18,871 | -16.154% | |
| 2026-09-24 | 3.9000 | 3.9700 | 3.8800 | 3.9100 | +0.256% | 22,915 | -16.368% | |
| 2026-09-23 | 3.8900 | 3.9100 | 3.8800 | 3.9000 | +0.257% | 25,066 | -16.154% | |
| 2026-09-22 | 3.9800 | 3.9800 | 3.8800 | 3.8900 | -1.018% | 35,102 | -15.938% | |
| 2026-09-21 | 3.9400 | 3.9499 | 3.8900 | 3.9300 | -0.254% | 23,087 | -16.794% | |
| 2026-09-18 | 3.8900 | 3.9587 | 3.8900 | 3.9400 | +1.026% | 37,594 | -17.005% | |
| 2026-09-17 | 3.9400 | 3.9400 | 3.8900 | 3.9000 | -0.510% | 30,704 | -16.154% | |
| 2026-09-16 | 3.9500 | 3.9700 | 3.9200 | 3.9200 | -0.759% | 22,166 | -16.582% | |
| 2026-09-15 | 4.0300 | 4.0500 | 3.9500 | 3.9500 | -1.741% | 42,161 | -17.215% | |
| 2026-09-14 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | -0.741% | 32,569 | -18.657% | |
| 2026-09-11 | 4.0650 | 4.1000 | 4.0400 | 4.0500 | -0.735% | 10,675 | -19.259% | |
| 2026-09-10 | 4.0750 | 4.0800 | 4.0350 | 4.0800 | +0.246% | 16,410 | -19.853% | |
| 2026-09-09 | 4.0900 | 4.1200 | 4.0500 | 4.0700 | -1.214% | 29,229 | -19.656% | |
| 2026-09-08 | 4.0900 | 4.1461 | 4.0900 | 4.1200 | +0.980% | 19,256 | -20.631% | |
| 2026-09-04 | 4.1000 | 4.1100 | 4.0500 | 4.0800 | -0.488% | 20,614 | -19.853% | |
| 2026-09-03 | 4.1000 | 4.1000 | 4.0559 | 4.1000 | +1.235% | 13,584 | -20.244% | |
| 2026-09-02 | 4.0900 | 4.1000 | 4.0500 | 4.0500 | -0.735% | 21,133 | -19.259% | |
| 2026-09-01 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | +2.000% | 16,435 | -19.853% | |
| 2026-08-31 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | -1.840% | 14,509 | -18.250% | |
| 2026-08-28 | 4.0800 | 4.0800 | 4.0200 | 4.0750 | +0.123% | 18,483 | -19.755% | |
| 2026-08-27 | 4.0300 | 4.0700 | 4.0000 | 4.0700 | +0.993% | 47,710 | -19.656% | |
| 2026-08-26 | 4.0500 | 4.1128 | 4.0000 | 4.0300 | -0.494% | 81,079 | -18.859% | |
| 2026-08-25 | 4.0500 | 4.1000 | 4.0300 | 4.0500 | -0.246% | 23,954 | -19.259% | |
| 2026-08-24 | 4.1100 | 4.1100 | 4.0500 | 4.0600 | -0.490% | 10,624 | -19.458% | |
| 2026-08-21 | 4.1400 | 4.1400 | 4.0300 | 4.0800 | +1.241% | 8,864 | -19.853% | |
| 2026-08-20 | 4.0700 | 4.1100 | 4.0300 | 4.0300 | -0.983% | 8,932 | -18.859% | |
| 2026-08-19 | 4.1000 | 4.1461 | 4.0700 | 4.0700 | -1.928% | 16,200 | -19.656% | |
| 2026-08-18 | 4.1100 | 4.1500 | 4.0701 | 4.1500 | +0.973% | 10,346 | -21.205% | |
| 2026-08-17 | 4.1350 | 4.1500 | 4.1100 | 4.1100 | -0.243% | 14,402 | -20.438% | |
| 2026-08-14 | 4.1450 | 4.1500 | 4.1200 | 4.1200 | -0.242% | 25,642 | -20.631% | |
| 2026-08-13 | 4.1300 | 4.1600 | 4.0804 | 4.1300 | 0.000% | 24,814 | -20.823% | |
| 2026-08-12 | 4.1750 | 4.1750 | 4.0600 | 4.1300 | +0.243% | 16,212 | -20.823% | |
| 2026-08-11 | 4.1700 | 4.2225 | 4.1100 | 4.1200 | -1.199% | 17,007 | -20.631% | |
| 2026-08-10 | 4.1000 | 4.2086 | 4.0500 | 4.1700 | +1.214% | 40,137 | -21.583% | |
| 2026-08-07 | 4.0300 | 4.1700 | 4.0300 | 4.1200 | 0.000% | 22,544 | -20.631% | |
| 2026-08-06 | 4.1400 | 4.1500 | 4.0700 | 4.1200 | -0.242% | 11,719 | -20.631% | |
| 2026-08-05 | 4.2600 | 4.2645 | 4.0800 | 4.1300 | -1.784% | 47,347 | -20.823% | |
| 2026-08-04 | 4.1800 | 4.2500 | 4.1400 | 4.2050 | +0.358% | 28,147 | -22.235% | |
| 2026-08-03 | 4.2200 | 4.2600 | 4.1650 | 4.1900 | +0.721% | 22,663 | -21.957% | |
| 2026-07-31 | 4.2446 | 4.2446 | 4.1550 | 4.1600 | -1.422% | 15,522 | -21.394% | |
| 2026-07-30 | 4.1700 | 4.2500 | 4.1700 | 4.2200 | +0.476% | 11,013 | -22.512% | |
| 2026-07-29 | 4.1700 | 4.2600 | 4.1600 | 4.2000 | +0.719% | 30,562 | -22.143% | |
| 2026-07-28 | 3.9900 | 4.1800 | 3.9750 | 4.1700 | +6.650% | 95,730 | -21.583% | |
| 2026-07-27 | 3.9400 | 3.9796 | 3.9000 | 3.9100 | -1.511% | 92,695 | -16.368% | |
| 2026-07-24 | 4.1000 | 4.1300 | 3.9550 | 3.9700 | -3.171% | 64,298 | -17.632% | |
| 2026-07-23 | 4.1900 | 4.1933 | 4.1000 | 4.1000 | -1.914% | 53,639 | -20.244% | |
| 2026-07-22 | 4.2300 | 4.2336 | 4.1600 | 4.1800 | -0.239% | 19,684 | -21.770% | |
| 2026-07-21 | 4.2100 | 4.2300 | 4.1544 | 4.1900 | -0.238% | 42,037 | -21.957% | |
| 2026-07-20 | 4.2700 | 4.2750 | 4.2000 | 4.2000 | -3.670% | 55,980 | -22.143% | |
| 2026-07-17 | 4.3950 | 4.4100 | 4.2850 | 4.3600 | -1.357% | 17,327 | -25.000% | |
| 2026-07-16 | 4.3600 | 4.5500 | 4.3600 | 4.4200 | +1.609% | 31,839 | -26.018% | |
| 2026-07-15 | 4.3000 | 4.5400 | 4.3000 | 4.3500 | -1.136% | 70,031 | -24.828% | |
| 2026-07-14 | 4.2700 | 4.4400 | 4.2700 | 4.4000 | +4.019% | 39,209 | -25.682% | |
| 2026-07-13 | 4.2300 | 4.2699 | 4.2200 | 4.2300 | -0.236% | 15,003 | -22.695% | |
| 2026-07-10 | 4.2500 | 4.3162 | 4.2300 | 4.2400 | -0.469% | 22,922 | -22.877% | |
| 2026-07-09 | 4.2300 | 4.3299 | 4.2300 | 4.2600 | +0.709% | 46,802 | -23.239% | |
| 2026-07-08 | 4.5400 | 4.5500 | 4.2300 | 4.2300 | -9.808% | 142,364 | -22.695% | Div $0.110 |
| 2026-07-07 | 4.5700 | 4.7000 | 4.5450 | 4.6900 | +3.304% | 98,025 | -30.277% | |
| 2026-07-06 | 4.6700 | 4.7000 | 4.4800 | 4.5400 | -2.575% | 96,917 | -27.974% | |
| 2026-07-02 | 4.5600 | 4.6600 | 4.5400 | 4.6600 | +1.525% | 46,787 | -29.828% | |
| 2026-07-01 | 4.5200 | 4.6100 | 4.5000 | 4.5900 | +1.549% | 31,404 | -28.758% | |
| 2026-06-30 | 4.4900 | 4.6000 | 4.4600 | 4.5200 | +0.668% | 38,411 | -27.655% | |
| 2026-06-29 | 4.4600 | 4.4900 | 4.4500 | 4.4900 | +0.899% | 16,845 | -27.171% | |
| 2026-06-26 | 4.4200 | 4.4673 | 4.3900 | 4.4500 | +0.451% | 21,967 | -26.517% | |
| 2026-06-25 | 4.4600 | 4.4700 | 4.4300 | 4.4300 | -0.673% | 17,018 | -26.185% | |
| 2026-06-24 | 4.4500 | 4.4800 | 4.3900 | 4.4600 | +0.450% | 41,846 | -26.682% | |
| 2026-06-23 | 4.3700 | 4.4500 | 4.3640 | 4.4400 | +0.452% | 16,797 | -26.351% | |
| 2026-06-22 | 4.4100 | 4.4450 | 4.3700 | 4.4200 | +0.913% | 35,983 | -26.018% | |
| 2026-06-18 | 4.4000 | 4.4050 | 4.3453 | 4.3800 | +0.229% | 21,066 | -25.342% | |
| 2026-06-17 | 4.4700 | 4.4760 | 4.3560 | 4.3700 | -1.354% | 32,070 | -25.172% | |
| 2026-06-16 | 4.4480 | 4.4480 | 4.3300 | 4.4300 | +2.074% | 25,295 | -26.185% | |
| 2026-06-15 | 4.3389 | 4.4100 | 4.3375 | 4.3400 | -0.459% | 16,891 | -24.654% | |
| 2026-06-12 | 4.3200 | 4.3852 | 4.3100 | 4.3600 | +1.632% | 25,735 | -25.000% | |
| 2026-06-11 | 4.2500 | 4.3264 | 4.2500 | 4.2900 | +0.234% | 35,373 | -23.776% | |
| 2026-06-10 | 4.3200 | 4.4050 | 4.2650 | 4.2800 | -0.990% | 30,434 | -23.598% | |
| 2026-06-09 | 4.2800 | 4.3600 | 4.2800 | 4.3228 | +1.000% | 19,991 | -24.355% | |
| 2026-06-08 | 4.2699 | 4.3000 | 4.2600 | 4.2800 | +0.943% | 7,985 | -23.598% | |
| 2026-06-05 | 4.2150 | 4.2800 | 4.2150 | 4.2400 | +0.474% | 15,967 | -22.877% | |
| 2026-06-04 | 4.2400 | 4.2745 | 4.2200 | 4.2200 | -0.472% | 21,132 | -22.512% | |
| 2026-06-03 | 4.2900 | 4.2900 | 4.1901 | 4.2400 | -0.656% | 33,746 | -22.877% | |
| 2026-06-02 | 4.1900 | 4.2999 | 4.1900 | 4.2680 | +0.660% | 22,066 | -23.383% | |
| 2026-06-01 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | +0.474% | 13,652 | -22.877% | |
| 2026-05-29 | 4.2400 | 4.2500 | 4.1850 | 4.2200 | +0.238% | 17,470 | -22.512% | |
| 2026-05-28 | 4.2400 | 4.2400 | 4.1800 | 4.2100 | -0.473% | 10,537 | -22.328% | |
| 2026-05-27 | 4.1800 | 4.2600 | 4.1800 | 4.2300 | +1.196% | 12,122 | -22.695% | |
| 2026-05-26 | 4.1500 | 4.2099 | 4.1500 | 4.1800 | 0.000% | 24,226 | -21.770% | |
| 2026-05-22 | 4.2400 | 4.2400 | 4.1700 | 4.1800 | -1.182% | 21,063 | -21.770% | |
| 2026-05-21 | 4.1700 | 4.2300 | 4.1700 | 4.2300 | +0.237% | 19,403 | -22.695% | |
| 2026-05-20 | 4.2450 | 4.2450 | 4.1701 | 4.2200 | +1.199% | 14,552 | -22.512% | |
| 2026-05-19 | 4.2050 | 4.2100 | 4.1600 | 4.1700 | -0.714% | 10,886 | -21.583% | |
| 2026-05-18 | 4.2490 | 4.2500 | 4.1800 | 4.2000 | -0.474% | 15,264 | -22.143% | |
| 2026-05-15 | 4.2000 | 4.2799 | 4.1500 | 4.2200 | 0.000% | 16,733 | -22.512% | |
| 2026-05-14 | 4.2100 | 4.2900 | 4.1803 | 4.2200 | +0.957% | 20,940 | -22.512% | |
| 2026-05-13 | 4.2300 | 4.2700 | 4.1600 | 4.1800 | -1.182% | 30,225 | -21.770% | |
| 2026-05-12 | 4.2900 | 4.3500 | 4.2101 | 4.2300 | -2.309% | 35,922 | -22.695% | |
| 2026-05-11 | 4.2700 | 4.3350 | 4.2650 | 4.3300 | +1.405% | 15,106 | -24.480% | |
| 2026-05-08 | 4.2500 | 4.3100 | 4.2200 | 4.2700 | +0.946% | 46,196 | -23.419% | |
| 2026-05-07 | 4.2800 | 4.2900 | 4.2200 | 4.2300 | -0.471% | 42,906 | -22.695% | |
| 2026-05-06 | 4.3000 | 4.3300 | 4.2500 | 4.2500 | -1.163% | 59,995 | -23.059% | |
| 2026-05-05 | 4.4350 | 4.4350 | 4.2900 | 4.3000 | -0.693% | 71,762 | -23.953% | |
| 2026-05-04 | 4.3100 | 4.5000 | 4.3100 | 4.3300 | -0.460% | 36,081 | -24.480% | |
| 2026-05-01 | 4.3100 | 4.4199 | 4.3100 | 4.3500 | +0.462% | 21,297 | -24.828% | |
| 2026-04-30 | 4.3800 | 4.4100 | 4.3100 | 4.3300 | -1.029% | 21,937 | -24.480% | |
| 2026-04-29 | 4.4000 | 4.4700 | 4.3500 | 4.3750 | -0.794% | 10,211 | -25.257% | |
| 2026-04-28 | 4.4000 | 4.4450 | 4.4000 | 4.4100 | +0.227% | 12,127 | -25.850% | |
| 2026-04-27 | 4.4650 | 4.4900 | 4.4000 | 4.4000 | -1.345% | 29,528 | -25.682% | |
| 2026-04-24 | 4.4600 | 4.5000 | 4.4334 | 4.4600 | +0.225% | 12,223 | -26.682% | |
| 2026-04-23 | 4.5600 | 4.5600 | 4.4100 | 4.4500 | -1.889% | 29,104 | -26.517% | |
| 2026-04-22 | 4.5853 | 4.5853 | 4.4400 | 4.5357 | +1.697% | 16,484 | -27.905% | |
| 2026-04-21 | 4.5500 | 4.5999 | 4.4600 | 4.4600 | -1.978% | 21,071 | -26.682% | |
| 2026-04-20 | 4.5500 | 4.6000 | 4.5500 | 4.5500 | -1.940% | 12,915 | -28.132% | |
| 2026-04-17 | 4.7800 | 4.7800 | 4.5301 | 4.6400 | +0.433% | 20,991 | -29.526% | |
| 2026-04-16 | 4.6400 | 4.8000 | 4.5000 | 4.6200 | 0.000% | 32,401 | -29.221% | |
| 2026-04-15 | 4.6700 | 4.8000 | 4.5601 | 4.6200 | -0.216% | 37,283 | -29.221% | |
| 2026-04-14 | 4.4300 | 4.7000 | 4.4300 | 4.6300 | +4.279% | 28,891 | -29.374% | |
| 2026-04-13 | 4.4000 | 4.5200 | 4.4000 | 4.4400 | +0.452% | 22,323 | -26.351% | |
| 2026-04-10 | 4.4400 | 4.4500 | 4.4100 | 4.4200 | +0.227% | 7,755 | -26.018% | |
| 2026-04-09 | 4.4400 | 4.4900 | 4.3800 | 4.4100 | -1.782% | 48,242 | -25.850% | |
| 2026-04-08 | 4.6900 | 4.6900 | 4.4650 | 4.4900 | -6.458% | 63,549 | -27.171% | Div $0.110 |
| 2026-04-07 | 4.6900 | 4.8500 | 4.6650 | 4.8000 | +2.564% | 90,281 | -31.875% | |
| 2026-04-06 | 4.5400 | 4.7500 | 4.5200 | 4.6800 | +1.739% | 131,061 | -30.128% | |
| 2026-04-02 | 4.5200 | 4.6200 | 4.5200 | 4.6000 | +1.545% | 35,401 | -28.913% | |
| 2026-04-01 | 4.4500 | 4.5800 | 4.4400 | 4.5300 | +1.798% | 27,553 | -27.815% | |
| 2026-03-31 | 4.3700 | 4.4700 | 4.3700 | 4.4500 | +0.907% | 23,369 | -26.517% | |
| 2026-03-30 | 4.4500 | 4.4799 | 4.3900 | 4.4100 | -0.899% | 17,285 | -25.850% | |
| 2026-03-27 | 4.3200 | 4.4700 | 4.3200 | 4.4500 | +2.299% | 14,214 | -26.517% | |
| 2026-03-26 | 4.3300 | 4.4300 | 4.2657 | 4.3500 | +0.462% | 19,698 | -24.828% | |
| 2026-03-25 | 4.2600 | 4.3820 | 4.2600 | 4.3300 | +0.698% | 10,320 | -24.480% | |
| 2026-03-24 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | +0.703% | 6,162 | -23.953% | |
| 2026-03-23 | 4.2900 | 4.3000 | 4.2400 | 4.2700 | +0.708% | 9,795 | -23.419% | |
| 2026-03-20 | 4.2400 | 4.2950 | 4.1250 | 4.2400 | 0.000% | 64,293 | -22.877% | |
| 2026-03-19 | 4.2500 | 4.3480 | 4.2300 | 4.2400 | -0.469% | 19,190 | -22.877% | |
| 2026-03-18 | 4.3100 | 4.3600 | 4.2600 | 4.2600 | -1.389% | 20,384 | -23.239% | |
| 2026-03-17 | 4.4300 | 4.4300 | 4.3100 | 4.3200 | -0.231% | 29,934 | -24.306% | |
| 2026-03-16 | 4.3300 | 4.3600 | 4.3200 | 4.3300 | -0.230% | 8,415 | -24.480% | |
| 2026-03-13 | 4.3100 | 4.3400 | 4.3000 | 4.3400 | +0.463% | 19,813 | -24.654% | |
| 2026-03-12 | 4.3500 | 4.4399 | 4.3167 | 4.3200 | -1.818% | 8,058 | -24.306% | |
| 2026-03-11 | 4.4500 | 4.4500 | 4.3800 | 4.4000 | -0.452% | 13,578 | -25.682% | |
| 2026-03-10 | 4.3000 | 4.4400 | 4.3000 | 4.4200 | +3.513% | 16,672 | -26.018% | |
| 2026-03-09 | 4.2700 | 4.3940 | 4.2400 | 4.2700 | +0.235% | 29,941 | -23.419% | |
| 2026-03-06 | 4.3200 | 4.3800 | 4.2500 | 4.2600 | -2.294% | 25,200 | -23.239% | |
| 2026-03-05 | 4.3500 | 4.3900 | 4.3300 | 4.3600 | +0.693% | 20,198 | -25.000% | |
| 2026-03-04 | 4.3700 | 4.3767 | 4.2800 | 4.3300 | -0.915% | 68,557 | -24.480% | |
| 2026-03-03 | 4.3800 | 4.3800 | 4.3400 | 4.3700 | -0.456% | 9,214 | -25.172% | |
| 2026-03-02 | 4.3900 | 4.3967 | 4.3400 | 4.3900 | +0.137% | 17,731 | -25.513% | |
| 2026-02-27 | 4.4400 | 4.4400 | 4.3800 | 4.3840 | -1.483% | 22,973 | -25.411% | |
| 2026-02-26 | 4.4700 | 4.4700 | 4.4200 | 4.4500 | +0.679% | 5,339 | -26.517% | |
| 2026-02-25 | 4.4500 | 4.4715 | 4.4000 | 4.4200 | -0.226% | 9,902 | -26.018% | |
| 2026-02-24 | 4.4400 | 4.4500 | 4.4100 | 4.4300 | +0.226% | 16,069 | -26.185% | |
| 2026-02-23 | 4.4500 | 4.4820 | 4.4000 | 4.4200 | 0.000% | 19,196 | -26.018% | |
| 2026-02-20 | 4.4200 | 4.4550 | 4.4000 | 4.4200 | 0.000% | 23,120 | -26.018% | |
| 2026-02-19 | 4.4300 | 4.4800 | 4.4100 | 4.4200 | -0.226% | 17,629 | -26.018% | |
| 2026-02-18 | 4.4500 | 4.4888 | 4.4300 | 4.4300 | +0.226% | 31,750 | -26.185% | |
| 2026-02-17 | 4.4200 | 4.4800 | 4.3800 | 4.4200 | -0.674% | 29,450 | -26.018% | |
| 2026-02-13 | 4.4500 | 4.4500 | 4.4200 | 4.4500 | 0.000% | 15,345 | -26.517% | |
| 2026-02-12 | 4.5100 | 4.5300 | 4.4500 | 4.4500 | -1.549% | 71,307 | -26.517% | |
| 2026-02-11 | 4.5138 | 4.5452 | 4.5000 | 4.5200 | -0.221% | 9,545 | -27.655% | |
| 2026-02-10 | 4.5100 | 4.5751 | 4.5100 | 4.5300 | +0.443% | 10,604 | -27.815% | |
| 2026-02-09 | 4.5200 | 4.5500 | 4.5100 | 4.5100 | 0.000% | 15,689 | -27.494% | |
| 2026-02-06 | 4.5300 | 4.5700 | 4.4800 | 4.5100 | +0.222% | 15,582 | -27.494% | |
| 2026-02-05 | 4.5550 | 4.5665 | 4.5000 | 4.5000 | -0.662% | 22,889 | -27.333% | |
| 2026-02-04 | 4.5300 | 4.5870 | 4.5200 | 4.5300 | +0.221% | 17,996 | -27.815% | |
| 2026-02-03 | 4.5200 | 4.5300 | 4.4800 | 4.5200 | +0.444% | 13,324 | -27.655% | |
| 2026-02-02 | 4.5000 | 4.5500 | 4.4700 | 4.5000 | +0.223% | 21,692 | -27.333% | |
| 2026-01-30 | 4.4750 | 4.5500 | 4.4700 | 4.4900 | -0.443% | 18,818 | -27.171% | |
| 2026-01-29 | 4.5400 | 4.5600 | 4.4450 | 4.5100 | -0.661% | 40,457 | -27.494% | |
| 2026-01-28 | 4.5200 | 4.5700 | 4.5000 | 4.5400 | -0.220% | 18,446 | -27.974% | |
| 2026-01-27 | 4.5000 | 4.5900 | 4.5000 | 4.5500 | 0.000% | 30,455 | -28.132% | |
| 2026-01-26 | 4.5500 | 4.5600 | 4.5000 | 4.5500 | -0.438% | 36,190 | -28.132% | |
| 2026-01-23 | 4.6000 | 4.6861 | 4.5500 | 4.5700 | -0.218% | 8,654 | -28.446% | |
| 2026-01-22 | 4.6250 | 4.6556 | 4.5700 | 4.5800 | +0.439% | 16,886 | -28.603% | |
| 2026-01-21 | 4.5000 | 4.6099 | 4.5000 | 4.5600 | +0.885% | 29,006 | -28.289% | |
| 2026-01-20 | 4.6000 | 4.7218 | 4.4800 | 4.5200 | -2.165% | 38,378 | -27.655% | |
| 2026-01-16 | 4.7000 | 4.7000 | 4.5800 | 4.6200 | -0.858% | 12,731 | -29.221% | |
| 2026-01-15 | 4.6000 | 4.8300 | 4.5500 | 4.6600 | +1.085% | 54,767 | -29.828% | |
| 2026-01-14 | 4.4900 | 4.6200 | 4.4808 | 4.6100 | +2.902% | 42,129 | -29.067% | |
| 2026-01-13 | 4.5200 | 4.5582 | 4.4600 | 4.4800 | -0.973% | 28,316 | -27.009% | |
| 2026-01-12 | 4.5700 | 4.5800 | 4.5100 | 4.5240 | -1.223% | 17,898 | -27.719% | |
| 2026-01-09 | 4.5700 | 4.5889 | 4.5300 | 4.5800 | +0.439% | 12,036 | -28.603% | |
| 2026-01-08 | 4.5500 | 4.5600 | 4.5100 | 4.5600 | +0.220% | 19,844 | -28.289% | |
| 2026-01-07 | 4.5100 | 4.5700 | 4.5100 | 4.5500 | 0.000% | 17,175 | -28.132% | |
| 2026-01-06 | 4.5200 | 4.6289 | 4.4600 | 4.5500 | +0.664% | 19,378 | -28.132% | |
| 2026-01-05 | 4.6000 | 4.7100 | 4.4500 | 4.5200 | -2.376% | 117,291 | -27.655% | |
| 2026-01-02 | 4.6600 | 4.6600 | 4.5800 | 4.6300 | -0.430% | 45,821 | -29.374% | |
| 2025-12-31 | 4.6500 | 4.6700 | 4.5495 | 4.6500 | -1.064% | 76,116 | -29.677% | Div $0.115 |
| 2025-12-30 | 4.8600 | 4.8900 | 4.6500 | 4.7000 | -2.083% | 84,004 | -30.426% | |
| 2025-12-29 | 4.8800 | 4.9608 | 4.7500 | 4.8000 | -1.639% | 50,844 | -31.875% | |
| 2025-12-26 | 4.9100 | 4.9799 | 4.8540 | 4.8800 | -0.611% | 15,718 | -32.992% | |
| 2025-12-24 | 4.8700 | 4.9600 | 4.8700 | 4.9100 | -0.808% | 18,489 | -33.401% | |
| 2025-12-23 | 4.8801 | 5.0050 | 4.8000 | 4.9500 | +0.202% | 48,977 | -33.939% | |
| 2025-12-22 | 5.0000 | 5.0112 | 4.8899 | 4.9400 | -0.604% | 76,511 | -33.806% | |
| 2025-12-19 | 4.8900 | 4.9800 | 4.8400 | 4.9700 | +2.474% | 66,155 | -34.205% | |
| 2025-12-18 | 4.9200 | 4.9400 | 4.8500 | 4.8500 | -1.020% | 14,656 | -32.577% | |
| 2025-12-17 | 4.7800 | 4.9400 | 4.7700 | 4.9000 | +2.083% | 25,280 | -33.265% | |
| 2025-12-16 | 4.8900 | 4.9150 | 4.8000 | 4.8000 | -1.235% | 27,285 | -31.875% | |
| 2025-12-15 | 4.9000 | 4.9100 | 4.8600 | 4.8600 | -0.410% | 26,896 | -32.716% | |
| 2025-12-12 | 4.8500 | 4.9300 | 4.8500 | 4.8800 | +0.412% | 8,443 | -32.992% | |
| 2025-12-11 | 4.8800 | 4.9399 | 4.8500 | 4.8600 | -0.613% | 13,958 | -32.716% | |
| 2025-12-10 | 4.8700 | 4.9400 | 4.7248 | 4.8900 | +0.411% | 33,899 | -33.129% | |
| 2025-12-09 | 4.7000 | 4.8900 | 4.6600 | 4.8700 | +3.617% | 36,511 | -32.854% | |
| 2025-12-08 | 4.6900 | 4.7800 | 4.6600 | 4.7000 | +0.213% | 13,291 | -30.426% | |
| 2025-12-05 | 4.7300 | 4.7815 | 4.6700 | 4.6900 | 0.000% | 9,407 | -30.277% | |
| 2025-12-04 | 4.7300 | 4.8250 | 4.6700 | 4.6900 | -0.846% | 25,582 | -30.277% | |
| 2025-12-03 | 4.6500 | 4.7399 | 4.6350 | 4.7300 | +1.720% | 11,749 | -30.867% | |
| 2025-12-02 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | -1.064% | 15,427 | -29.677% | |
| 2025-12-01 | 4.7200 | 4.7400 | 4.7000 | 4.7000 | -0.424% | 25,921 | -30.426% | |
| 2025-11-28 | 4.6900 | 4.7352 | 4.6800 | 4.7200 | +0.640% | 9,208 | -30.720% | |
| 2025-11-26 | 4.6600 | 4.7565 | 4.6500 | 4.6900 | +0.860% | 19,499 | -30.277% | |
| 2025-11-25 | 4.5700 | 4.6500 | 4.5602 | 4.6500 | +3.104% | 20,561 | -29.677% | |
| 2025-11-24 | 4.5600 | 4.5886 | 4.4050 | 4.5100 | -0.661% | 23,556 | -27.494% | |
| 2025-11-21 | 4.4100 | 4.6300 | 4.4100 | 4.5400 | +3.182% | 48,095 | -27.974% | |
| 2025-11-20 | 4.4000 | 4.4995 | 4.3972 | 4.4000 | +0.571% | 26,540 | -25.682% | |
| 2025-11-19 | 4.5000 | 4.6122 | 4.2899 | 4.3750 | -1.242% | 149,527 | -25.257% | |
| 2025-11-18 | 4.5300 | 4.6492 | 4.4000 | 4.4300 | -1.991% | 110,597 | -26.185% | |
| 2025-11-17 | 4.7000 | 4.7383 | 4.5200 | 4.5200 | -2.796% | 100,984 | -27.655% | |
| 2025-11-14 | 4.9016 | 4.9300 | 4.6500 | 4.6500 | -5.295% | 114,305 | -29.677% | |
| 2025-11-13 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | +0.615% | 25,550 | -33.401% | |
| 2025-11-12 | 4.8900 | 4.9752 | 4.8600 | 4.8800 | -0.204% | 18,516 | -32.992% | |
| 2025-11-11 | 4.8866 | 4.9699 | 4.8800 | 4.8900 | -0.407% | 29,418 | -33.129% | |
| 2025-11-10 | 4.8900 | 4.9792 | 4.8900 | 4.9100 | -0.183% | 13,507 | -33.401% | |
| 2025-11-07 | 4.9300 | 4.9300 | 4.8600 | 4.9190 | -0.223% | 8,873 | -33.523% | |
| 2025-11-06 | 4.9500 | 4.9900 | 4.8701 | 4.9300 | +1.025% | 35,168 | -33.671% | |
| 2025-11-05 | 4.9796 | 4.9895 | 4.8800 | 4.8800 | -2.008% | 25,031 | -32.992% | |
| 2025-11-04 | 4.9200 | 5.0000 | 4.9100 | 4.9800 | +0.201% | 14,591 | -34.337% | |
| 2025-11-03 | 4.9500 | 5.1300 | 4.9123 | 4.9700 | +1.016% | 20,811 | -34.205% | |
| 2025-10-31 | 4.9100 | 4.9600 | 4.8505 | 4.9200 | +0.613% | 23,733 | -33.537% | |
| 2025-10-30 | 4.9500 | 4.9500 | 4.8300 | 4.8900 | -0.811% | 41,851 | -33.129% | |
| 2025-10-29 | 4.9900 | 5.1900 | 4.9100 | 4.9300 | -2.183% | 28,903 | -33.671% | |
| 2025-10-28 | 5.0400 | 5.0900 | 5.0300 | 5.0400 | -0.787% | 25,841 | -35.119% | |
| 2025-10-27 | 5.1500 | 5.2150 | 5.0400 | 5.0800 | -2.663% | 62,369 | -35.630% | |
| 2025-10-24 | 5.2300 | 5.2699 | 5.1601 | 5.2190 | -0.210% | 6,312 | -37.344% | |
| 2025-10-23 | 5.2271 | 5.2500 | 5.1901 | 5.2300 | -0.191% | 15,971 | -37.476% | |
| 2025-10-22 | 5.2100 | 5.2660 | 5.2100 | 5.2400 | 0.000% | 5,690 | -37.595% | |
| 2025-10-21 | 5.2600 | 5.2650 | 5.1700 | 5.2400 | -0.190% | 15,753 | -37.595% | |
| 2025-10-20 | 5.2200 | 5.2800 | 5.2000 | 5.2500 | +0.382% | 15,209 | -37.714% | |
| 2025-10-17 | 5.2000 | 5.2696 | 5.1900 | 5.2300 | +1.553% | 18,159 | -37.476% | |
| 2025-10-16 | 5.2800 | 5.3514 | 5.1300 | 5.1500 | -2.462% | 127,369 | -36.505% | |
| 2025-10-15 | 5.3500 | 5.4050 | 5.2700 | 5.2800 | -0.938% | 46,657 | -38.068% | |
| 2025-10-14 | 5.2900 | 5.3800 | 5.2501 | 5.3300 | +0.947% | 60,946 | -38.649% | |
| 2025-10-13 | 5.3300 | 5.3783 | 5.2500 | 5.2800 | -0.377% | 15,644 | -38.068% | |
| 2025-10-10 | 5.3200 | 5.4186 | 5.2500 | 5.3000 | +0.379% | 76,632 | -38.302% | |
| 2025-10-09 | 5.3900 | 5.3900 | 5.2600 | 5.2800 | -2.132% | 45,906 | -38.068% | |
| 2025-10-08 | 5.5800 | 5.6600 | 5.3820 | 5.3950 | -4.682% | 83,252 | -39.388% | Div $0.115 |
| 2025-10-07 | 5.7200 | 5.8000 | 5.6400 | 5.6600 | -0.352% | 103,119 | -42.226% | |
| 2025-10-06 | 5.6600 | 5.7100 | 5.6001 | 5.6800 | +1.068% | 70,412 | -42.430% | |
| 2025-10-03 | 5.6200 | 5.6599 | 5.5640 | 5.6200 | +0.791% | 18,076 | -41.815% | |
| 2025-10-02 | 5.5600 | 5.6800 | 5.5600 | 5.5759 | +0.286% | 34,101 | -41.355% | |
| 2025-10-01 | 5.5578 | 5.6300 | 5.5190 | 5.5600 | +1.353% | 25,109 | -41.187% | |
| 2025-09-30 | 5.4797 | 5.5616 | 5.4588 | 5.4858 | +0.657% | 18,224 | -40.392% | |
| 2025-09-29 | 5.4800 | 5.5199 | 5.4100 | 5.4500 | -0.183% | 29,611 | -40.000% | |
| 2025-09-26 | 5.4260 | 5.4700 | 5.4260 | 5.4600 | +0.183% | 3,780 | -40.110% | |
| 2025-09-25 | 5.5000 | 5.5000 | 5.4400 | 5.4500 | -0.183% | 10,263 | -40.000% | |
| 2025-09-24 | 5.4276 | 5.4967 | 5.4250 | 5.4600 | +1.299% | 11,225 | -40.110% | |
| 2025-09-23 | 5.3200 | 5.4400 | 5.3200 | 5.3900 | +0.335% | 12,281 | -39.332% | |
| 2025-09-22 | 5.3000 | 5.4020 | 5.3000 | 5.3720 | +0.411% | 45,354 | -39.129% | |
| 2025-09-19 | 5.4399 | 5.4429 | 5.3500 | 5.3500 | -1.745% | 35,719 | -38.879% | |
| 2025-09-18 | 5.3800 | 5.4497 | 5.3500 | 5.4450 | +1.397% | 20,156 | -39.945% | |
| 2025-09-17 | 5.3385 | 5.4200 | 5.3100 | 5.3700 | +1.321% | 19,042 | -39.106% | |
| 2025-09-16 | 5.2800 | 5.3700 | 5.2800 | 5.3000 | -0.188% | 20,780 | -38.302% | |
| 2025-09-15 | 5.3400 | 5.3760 | 5.3000 | 5.3100 | -0.933% | 30,851 | -38.418% | |
| 2025-09-12 | 5.3100 | 5.4118 | 5.3100 | 5.3600 | +0.563% | 6,815 | -38.993% | |
| 2025-09-11 | 5.3200 | 5.4200 | 5.3000 | 5.3300 | -0.560% | 12,268 | -38.649% | |
| 2025-09-10 | 5.3700 | 5.4200 | 5.3500 | 5.3600 | -0.372% | 15,219 | -38.993% | |
| 2025-09-09 | 5.3650 | 5.3900 | 5.3500 | 5.3800 | +0.749% | 9,454 | -39.219% | |
| 2025-09-08 | 5.3700 | 5.3948 | 5.3150 | 5.3400 | -0.743% | 10,697 | -38.764% | |
| 2025-09-05 | 5.3400 | 5.4400 | 5.3400 | 5.3800 | 0.000% | 23,814 | -39.219% | |
| 2025-09-04 | 5.3500 | 5.3999 | 5.2600 | 5.3800 | -0.186% | 45,698 | -39.219% | |
| 2025-09-03 | 5.3900 | 5.4100 | 5.1600 | 5.3900 | +0.748% | 48,796 | -39.332% | |
| 2025-09-02 | 5.2700 | 5.4200 | 5.2700 | 5.3500 | +0.810% | 25,604 | -38.879% | |
| 2025-08-29 | 5.2500 | 5.3300 | 5.2500 | 5.3070 | +0.511% | 27,417 | -38.383% | |
| 2025-08-28 | 5.4400 | 5.4400 | 5.2500 | 5.2800 | -1.859% | 42,067 | -38.068% | |
| 2025-08-27 | 5.3650 | 5.4000 | 5.3600 | 5.3800 | +0.561% | 15,702 | -39.219% | |
| 2025-08-26 | 5.3200 | 5.4200 | 5.3200 | 5.3500 | -0.372% | 17,406 | -38.879% | |
| 2025-08-25 | 5.4200 | 5.4262 | 5.3500 | 5.3700 | -0.371% | 16,261 | -39.106% | |
| 2025-08-22 | 5.3815 | 5.4400 | 5.3815 | 5.3900 | +0.186% | 12,700 | -39.332% | |
| 2025-08-21 | 5.4500 | 5.4500 | 5.3700 | 5.3800 | -0.738% | 11,904 | -39.219% | |
| 2025-08-20 | 5.4220 | 5.4920 | 5.3800 | 5.4200 | -0.368% | 18,912 | -39.668% | |
| 2025-08-19 | 5.4000 | 5.4900 | 5.3520 | 5.4400 | +1.493% | 10,750 | -39.890% | |
| 2025-08-18 | 5.3900 | 5.4400 | 5.3600 | 5.3600 | -0.372% | 17,564 | -38.993% | |
| 2025-08-15 | 5.3797 | 5.4391 | 5.3581 | 5.3800 | -1.059% | 18,519 | -39.219% | |
| 2025-08-14 | 5.4300 | 5.4376 | 5.3100 | 5.4376 | +0.883% | 21,934 | -39.863% | |
| 2025-08-13 | 5.4900 | 5.5500 | 5.2700 | 5.3900 | -0.919% | 58,309 | -39.332% | |
| 2025-08-12 | 5.3801 | 5.4999 | 5.3511 | 5.4400 | +1.033% | 29,483 | -39.890% | |
| 2025-08-11 | 5.4900 | 5.5097 | 5.3801 | 5.3844 | -1.923% | 7,924 | -39.269% | |
| 2025-08-08 | 5.5400 | 5.6264 | 5.3801 | 5.4900 | -1.558% | 39,968 | -40.437% | |
| 2025-08-07 | 5.5400 | 5.6000 | 5.5000 | 5.5769 | -0.412% | 6,602 | -41.365% | |
| 2025-08-06 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +0.901% | 3,698 | -41.607% | |
| 2025-08-05 | 5.5600 | 5.6400 | 5.5000 | 5.5500 | -1.421% | 21,091 | -41.081% | |
| 2025-08-04 | 5.5600 | 5.6500 | 5.5101 | 5.6300 | +2.515% | 27,993 | -41.918% | |
| 2025-08-01 | 5.4500 | 5.5500 | 5.4100 | 5.4919 | +0.584% | 33,008 | -40.458% | |
| 2025-07-31 | 5.5000 | 5.5000 | 5.4000 | 5.4600 | +0.738% | 20,628 | -40.110% | |
| 2025-07-30 | 5.4600 | 5.5000 | 5.4200 | 5.4200 | -0.452% | 5,446 | -39.668% | |
| 2025-07-29 | 5.3800 | 5.4469 | 5.3800 | 5.4446 | +1.201% | 3,301 | -39.940% | |
| 2025-07-28 | 5.5200 | 5.5200 | 5.3800 | 5.3800 | -0.921% | 16,045 | -39.219% | |
| 2025-07-25 | 5.4900 | 5.5400 | 5.4000 | 5.4300 | -1.630% | 17,251 | -39.779% | |
| 2025-07-24 | 5.4000 | 5.5246 | 5.3731 | 5.5200 | +3.178% | 16,865 | -40.761% | |
| 2025-07-23 | 5.3800 | 5.4568 | 5.3500 | 5.3500 | 0.000% | 21,534 | -38.879% | |
| 2025-07-22 | 5.4500 | 5.4600 | 5.3500 | 5.3500 | -3.255% | 11,491 | -38.879% | |
| 2025-07-21 | 5.3400 | 5.6900 | 5.3400 | 5.5300 | +2.407% | 19,126 | -40.868% | |
| 2025-07-18 | 5.5900 | 5.6558 | 5.3131 | 5.4000 | -2.703% | 20,570 | -39.444% | |
| 2025-07-17 | 5.4700 | 5.6100 | 5.4500 | 5.5500 | +0.909% | 20,162 | -41.081% | |
| 2025-07-16 | 5.6000 | 5.6500 | 5.5000 | 5.5000 | -1.434% | 10,131 | -40.545% | |
| 2025-07-15 | 5.5500 | 5.7400 | 5.4480 | 5.5800 | +0.722% | 28,575 | -41.398% | |
| 2025-07-14 | 5.4000 | 5.5400 | 5.3133 | 5.5400 | +2.974% | 28,043 | -40.975% | |
| 2025-07-11 | 5.3800 | 5.4250 | 5.2700 | 5.3800 | -0.370% | 15,126 | -39.219% | |
| 2025-07-10 | 5.4400 | 5.4631 | 5.2500 | 5.4000 | -0.735% | 12,385 | -39.444% | |
| 2025-07-09 | 5.4500 | 5.4899 | 5.3644 | 5.4400 | -0.183% | 18,271 | -39.890% | |
| 2025-07-08 | 5.4600 | 5.6489 | 5.4500 | 5.4500 | -6.196% | 55,963 | -40.000% | Div $0.115 |
| 2025-07-07 | 5.8000 | 5.8500 | 5.7000 | 5.8100 | +0.172% | 101,176 | -43.718% | |
| 2025-07-03 | 5.7300 | 5.8400 | 5.7100 | 5.8000 | +1.576% | 29,479 | -43.621% | |
| 2025-07-02 | 5.5400 | 5.7400 | 5.4380 | 5.7100 | +3.442% | 45,059 | -42.732% | |
| 2025-07-01 | 5.4400 | 5.5660 | 5.4250 | 5.5200 | +0.914% | 24,657 | -40.761% | |
| 2025-06-30 | 5.3500 | 5.4900 | 5.3500 | 5.4700 | +3.992% | 24,414 | -40.219% | |
| 2025-06-27 | 5.2200 | 5.2900 | 5.2200 | 5.2600 | -0.567% | 13,380 | -37.833% | |
| 2025-06-26 | 5.1654 | 5.2900 | 5.1654 | 5.2900 | +0.189% | 12,122 | -38.185% | |
| 2025-06-25 | 5.2300 | 5.2900 | 5.1213 | 5.2800 | +0.956% | 10,116 | -38.068% | |
| 2025-06-24 | 5.1900 | 5.2300 | 5.1772 | 5.2300 | +0.192% | 5,915 | -37.476% | |
| 2025-06-23 | 5.2000 | 5.2362 | 5.1500 | 5.2200 | -0.191% | 7,660 | -37.356% | |
| 2025-06-20 | 5.2200 | 5.2365 | 5.1631 | 5.2300 | +0.192% | 9,115 | -37.476% | |
| 2025-06-18 | 5.1300 | 5.2393 | 5.1300 | 5.2200 | +0.967% | 7,582 | -37.356% | |
| 2025-06-17 | 5.2000 | 5.2398 | 5.1600 | 5.1700 | -0.385% | 7,103 | -36.750% | |
| 2025-06-16 | 5.2300 | 5.2300 | 5.1600 | 5.1900 | +0.777% | 6,837 | -36.994% | |
| 2025-06-13 | 5.1400 | 5.2042 | 5.1300 | 5.1500 | -0.493% | 2,247 | -36.505% | |
| 2025-06-12 | 5.1700 | 5.1862 | 5.1358 | 5.1755 | -0.087% | 7,831 | -36.818% | |
| 2025-06-11 | 5.1100 | 5.2001 | 5.1100 | 5.1800 | +1.569% | 23,834 | -36.873% | |
| 2025-06-10 | 5.1333 | 5.1599 | 5.0600 | 5.1000 | +0.791% | 12,784 | -35.882% | |
| 2025-06-09 | 5.0600 | 5.1590 | 5.0500 | 5.0600 | +0.596% | 12,332 | -35.375% | |
| 2025-06-06 | 5.1000 | 5.1900 | 5.0300 | 5.0300 | -1.373% | 13,679 | -34.990% | |
| 2025-06-05 | 5.1000 | 5.1462 | 5.1000 | 5.1000 | 0.000% | 4,599 | -35.882% | |
| 2025-06-04 | 5.1300 | 5.1700 | 5.1000 | 5.1000 | -1.923% | 10,573 | -35.882% | |
| 2025-06-03 | 5.1700 | 5.2637 | 5.0400 | 5.2000 | +1.961% | 29,196 | -37.115% | |
| 2025-06-02 | 5.2000 | 5.3200 | 5.1000 | 5.1000 | -1.923% | 48,679 | -35.882% | |
| 2025-05-30 | 5.1900 | 5.2200 | 5.1000 | 5.2000 | +0.483% | 17,244 | -37.115% | |
| 2025-05-29 | 5.1200 | 5.1963 | 5.1200 | 5.1750 | 0.000% | 8,842 | -36.812% |