MBS
Angel Oak Mortgage-Backed Securities ETF
stockNASDAQETF
At CloseOct 19, 2026 3:45:46 PM EDT
8.22USD-0.182%(-0.01)47,796
MBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 8.2300 | 8.2326 | 8.2100 | 8.2326 | +0.032% | 47,796 | 0.000% | |
| 2026-10-16 | 8.2100 | 8.2400 | 8.2100 | 8.2300 | +0.056% | 52,158 | +0.032% | |
| 2026-10-15 | 8.1700 | 8.2400 | 8.1700 | 8.2254 | +0.188% | 51,938 | +0.088% | |
| 2026-10-14 | 8.2000 | 8.2100 | 8.1591 | 8.2100 | +0.183% | 84,015 | +0.275% | |
| 2026-10-13 | 8.1900 | 8.2000 | 8.1700 | 8.1950 | +0.111% | 103,500 | +0.459% | |
| 2026-10-12 | 8.2400 | 8.2400 | 8.1704 | 8.1859 | -0.116% | 53,781 | +0.570% | |
| 2026-10-09 | 8.2300 | 8.2400 | 8.1700 | 8.1954 | +0.127% | 71,365 | +0.454% | |
| 2026-10-08 | 8.1550 | 8.2000 | 8.1500 | 8.1850 | +0.311% | 115,716 | +0.582% | |
| 2026-10-07 | 8.1300 | 8.1700 | 8.1300 | 8.1596 | 0.000% | 110,046 | +0.895% | |
| 2026-10-06 | 8.1900 | 8.1900 | 8.1300 | 8.1596 | +0.056% | 155,069 | +0.895% | |
| 2026-10-05 | 8.1900 | 8.1900 | 8.1400 | 8.1550 | -0.427% | 34,053 | +0.952% | |
| 2026-10-02 | 8.2299 | 8.2299 | 8.1800 | 8.1900 | -0.244% | 358,146 | +0.520% | |
| 2026-10-01 | 8.1700 | 8.2100 | 8.1700 | 8.2100 | +0.490% | 167,706 | +0.275% | |
| 2026-09-30 | 8.2100 | 8.2100 | 8.1700 | 8.1700 | -0.669% | 35,050 | +0.766% | |
| 2026-09-29 | 8.2400 | 8.2600 | 8.2100 | 8.2250 | -0.255% | 1,641,035 | +0.092% | |
| 2026-09-28 | 8.2700 | 8.2700 | 8.2400 | 8.2460 | -0.591% | 98,004 | -0.163% | |
| 2026-09-25 | 8.2700 | 8.3000 | 8.2650 | 8.2950 | 0.000% | 195,514 | -0.752% | |
| 2026-09-24 | 8.3200 | 8.3200 | 8.2900 | 8.2950 | -0.640% | 46,498 | -0.752% | |
| 2026-09-23 | 8.3500 | 8.3800 | 8.3300 | 8.3484 | -0.566% | 48,154 | -1.387% | |
| 2026-09-22 | 8.3900 | 8.4100 | 8.3801 | 8.3959 | -0.057% | 88,642 | -1.945% | |
| 2026-09-21 | 8.3800 | 8.4100 | 8.3600 | 8.4007 | +0.242% | 122,458 | -2.001% | |
| 2026-09-18 | 8.3850 | 8.4000 | 8.3700 | 8.3804 | -0.233% | 18,116 | -1.764% | |
| 2026-09-17 | 8.3950 | 8.4100 | 8.3800 | 8.4000 | +0.336% | 33,266 | -1.993% | |
| 2026-09-16 | 8.4000 | 8.4000 | 8.3600 | 8.3719 | +0.018% | 41,128 | -1.664% | |
| 2026-09-15 | 8.3750 | 8.4000 | 8.3601 | 8.3704 | -0.174% | 104,109 | -1.646% | |
| 2026-09-14 | 8.3800 | 8.4000 | 8.3651 | 8.3850 | -0.119% | 102,453 | -1.818% | |
| 2026-09-11 | 8.4100 | 8.4300 | 8.3901 | 8.3950 | -0.357% | 59,761 | -1.934% | |
| 2026-09-10 | 8.4800 | 8.4800 | 8.4100 | 8.4251 | -0.589% | 70,743 | -2.285% | |
| 2026-09-09 | 8.4900 | 8.4900 | 8.4700 | 8.4750 | -0.118% | 33,213 | -2.860% | |
| 2026-09-08 | 8.5000 | 8.5000 | 8.4800 | 8.4850 | -0.118% | 123,115 | -2.975% | |
| 2026-09-04 | 8.4850 | 8.5000 | 8.4800 | 8.4950 | +0.177% | 1,174,700 | -3.089% | |
| 2026-09-03 | 8.4850 | 8.5000 | 8.4800 | 8.4800 | 0.000% | 48,728 | -2.917% | |
| 2026-09-02 | 8.4384 | 8.4800 | 8.4384 | 8.4800 | -0.177% | 4,496,530 | -2.917% | |
| 2026-09-01 | 8.4600 | 8.5198 | 8.4600 | 8.4950 | +0.177% | 156,428 | -3.089% | |
| 2026-08-31 | 8.4950 | 8.5100 | 8.4800 | 8.4800 | -0.992% | 64,034 | -2.917% | |
| 2026-08-28 | 8.5629 | 8.5862 | 8.5600 | 8.5650 | -0.175% | 17,033 | -3.881% | |
| 2026-08-27 | 8.5900 | 8.5900 | 8.5721 | 8.5800 | -0.058% | 6,474 | -4.049% | |
| 2026-08-26 | 8.6000 | 8.6000 | 8.5700 | 8.5850 | 0.000% | 45,497 | -4.105% | |
| 2026-08-25 | 8.5900 | 8.5900 | 8.5701 | 8.5850 | +0.351% | 46,342 | -4.105% | |
| 2026-08-24 | 8.5450 | 8.5600 | 8.5450 | 8.5550 | +0.058% | 21,939 | -3.769% | |
| 2026-08-21 | 8.5500 | 8.5600 | 8.5400 | 8.5500 | -0.058% | 199,377 | -3.712% | |
| 2026-08-20 | 8.5600 | 8.5650 | 8.5419 | 8.5550 | -0.291% | 32,565 | -3.769% | |
| 2026-08-19 | 8.5500 | 8.5800 | 8.5500 | 8.5800 | +0.527% | 151,136 | -4.049% | |
| 2026-08-18 | 8.5200 | 8.5500 | 8.5200 | 8.5350 | -0.175% | 49,872 | -3.543% | |
| 2026-08-17 | 8.5450 | 8.5562 | 8.5201 | 8.5500 | -0.233% | 32,822 | -3.712% | |
| 2026-08-14 | 8.5838 | 8.5886 | 8.5600 | 8.5700 | +0.058% | 84,762 | -3.937% | |
| 2026-08-13 | 8.5300 | 8.5700 | 8.5300 | 8.5650 | +0.410% | 507,336 | -3.881% | |
| 2026-08-12 | 8.5499 | 8.5599 | 8.5200 | 8.5300 | +0.117% | 55,236 | -3.487% | |
| 2026-08-11 | 8.5400 | 8.5440 | 8.5200 | 8.5200 | -0.351% | 99,796 | -3.373% | |
| 2026-08-10 | 8.6200 | 8.6200 | 8.5200 | 8.5500 | +0.176% | 106,687 | -3.712% | |
| 2026-08-07 | 8.5201 | 8.5400 | 8.5201 | 8.5350 | 0.000% | 69,540 | -3.543% | |
| 2026-08-06 | 8.6200 | 8.6200 | 8.5262 | 8.5350 | -0.175% | 165,272 | -3.543% | |
| 2026-08-05 | 8.6200 | 8.6200 | 8.5300 | 8.5500 | +0.117% | 274,200 | -3.712% | |
| 2026-08-04 | 8.5200 | 8.5500 | 8.5200 | 8.5400 | +0.412% | 340,961 | -3.600% | |
| 2026-08-03 | 8.5200 | 8.5200 | 8.4600 | 8.5050 | +0.177% | 67,008 | -3.203% | |
| 2026-07-31 | 8.4800 | 8.5100 | 8.4800 | 8.4900 | -0.876% | 94,419 | -3.032% | |
| 2026-07-30 | 8.5700 | 8.5880 | 8.5600 | 8.5650 | -0.058% | 42,068 | -3.881% | |
| 2026-07-29 | 8.5455 | 8.5800 | 8.5455 | 8.5700 | -0.058% | 22,150 | -3.937% | |
| 2026-07-28 | 8.5700 | 8.5900 | 8.5500 | 8.5750 | 0.000% | 14,095 | -3.993% | |
| 2026-07-27 | 8.5800 | 8.5800 | 8.5500 | 8.5750 | +0.117% | 52,254 | -3.993% | |
| 2026-07-24 | 8.5200 | 8.5700 | 8.5200 | 8.5650 | +0.117% | 40,869 | -3.881% | |
| 2026-07-23 | 8.5250 | 8.5600 | 8.5200 | 8.5550 | -0.233% | 46,274 | -3.769% | |
| 2026-07-22 | 8.5700 | 8.5800 | 8.5600 | 8.5750 | -0.233% | 50,694 | -3.993% | |
| 2026-07-21 | 8.6300 | 8.6300 | 8.5800 | 8.5950 | -0.116% | 45,541 | -4.216% | |
| 2026-07-20 | 8.6050 | 8.6200 | 8.6000 | 8.6050 | -0.058% | 25,761 | -4.328% | |
| 2026-07-17 | 8.6280 | 8.6300 | 8.6050 | 8.6100 | -0.058% | 13,080 | -4.383% | |
| 2026-07-16 | 8.6000 | 8.6200 | 8.6000 | 8.6150 | +0.058% | 45,495 | -4.439% | |
| 2026-07-15 | 8.5500 | 8.6200 | 8.5500 | 8.6100 | +0.116% | 31,554 | -4.383% | |
| 2026-07-14 | 8.6000 | 8.6099 | 8.5700 | 8.6000 | +0.116% | 36,430 | -4.272% | |
| 2026-07-13 | 8.6400 | 8.6400 | 8.5800 | 8.5900 | -0.058% | 16,915 | -4.161% | |
| 2026-07-10 | 8.5950 | 8.6000 | 8.5900 | 8.5950 | -0.116% | 28,646 | -4.216% | |
| 2026-07-09 | 8.6300 | 8.6300 | 8.5800 | 8.6050 | -0.058% | 34,001 | -4.328% | |
| 2026-07-08 | 8.6400 | 8.6400 | 8.5800 | 8.6100 | -0.174% | 46,452 | -4.383% | |
| 2026-07-07 | 8.6100 | 8.6299 | 8.6010 | 8.6250 | 0.000% | 65,174 | -4.550% | |
| 2026-07-06 | 8.5900 | 8.6400 | 8.5900 | 8.6250 | -0.058% | 35,969 | -4.550% | |
| 2026-07-02 | 8.5400 | 8.6400 | 8.5400 | 8.6300 | 0.000% | 29,733 | -4.605% | |
| 2026-07-01 | 8.6250 | 8.6300 | 8.5980 | 8.6300 | 0.000% | 45,959 | -4.605% | |
| 2026-06-30 | 8.7016 | 8.7016 | 8.6300 | 8.6300 | -0.748% | 36,469 | -4.605% | |
| 2026-06-29 | 8.6700 | 8.7000 | 8.6600 | 8.6950 | +0.115% | 61,160 | -5.318% | |
| 2026-06-26 | 8.6955 | 8.6955 | 8.6701 | 8.6850 | +0.115% | 34,704 | -5.209% | |
| 2026-06-25 | 8.6600 | 8.6800 | 8.6600 | 8.6750 | +0.289% | 80,142 | -5.100% | |
| 2026-06-24 | 8.6100 | 8.6500 | 8.6100 | 8.6500 | +0.406% | 21,132 | -4.825% | |
| 2026-06-23 | 8.6100 | 8.6399 | 8.6100 | 8.6150 | -0.116% | 136,731 | -4.439% | |
| 2026-06-22 | 8.6400 | 8.6400 | 8.6100 | 8.6250 | 0.000% | 98,448 | -4.550% | |
| 2026-06-18 | 8.6300 | 8.6400 | 8.6200 | 8.6250 | -0.116% | 33,945 | -4.550% | |
| 2026-06-17 | 8.6100 | 8.6700 | 8.6100 | 8.6350 | -0.116% | 24,331 | -4.660% | |
| 2026-06-16 | 8.7100 | 8.7100 | 8.6150 | 8.6450 | +0.116% | 45,930 | -4.770% | |
| 2026-06-15 | 8.6370 | 8.6600 | 8.6200 | 8.6350 | +0.116% | 27,063 | -4.660% | |
| 2026-06-12 | 8.6300 | 8.6395 | 8.6100 | 8.6250 | 0.000% | 42,451 | -4.550% | |
| 2026-06-11 | 8.6100 | 8.6250 | 8.5900 | 8.6250 | +0.349% | 33,361 | -4.550% | |
| 2026-06-10 | 8.5900 | 8.6099 | 8.5800 | 8.5950 | 0.000% | 35,014 | -4.216% | |
| 2026-06-09 | 8.6000 | 8.6200 | 8.5800 | 8.5950 | 0.000% | 50,781 | -4.216% | |
| 2026-06-08 | 8.5950 | 8.6100 | 8.5800 | 8.5950 | +0.106% | 53,295 | -4.216% | |
| 2026-06-05 | 8.6000 | 8.6200 | 8.5800 | 8.5859 | -0.338% | 54,494 | -4.115% | |
| 2026-06-04 | 8.6300 | 8.6300 | 8.6000 | 8.6150 | +0.116% | 34,550 | -4.439% | |
| 2026-06-03 | 8.6400 | 8.6400 | 8.6000 | 8.6050 | -0.290% | 27,173 | -4.328% | |
| 2026-06-02 | 8.6040 | 8.6400 | 8.5800 | 8.6300 | +0.174% | 27,438 | -4.605% | |
| 2026-06-01 | 8.5800 | 8.6248 | 8.5800 | 8.6150 | -0.058% | 38,855 | -4.439% | |
| 2026-05-29 | 8.6200 | 8.7000 | 8.6000 | 8.6200 | -0.289% | 133,680 | -4.494% | |
| 2026-05-28 | 8.6800 | 8.6800 | 8.6300 | 8.6450 | +0.116% | 31,447 | -4.770% | |
| 2026-05-27 | 8.6100 | 8.6500 | 8.6100 | 8.6350 | +0.116% | 29,034 | -4.660% | |
| 2026-05-26 | 8.6700 | 8.6700 | 8.6100 | 8.6250 | +0.232% | 38,559 | -4.550% | |
| 2026-05-22 | 8.5800 | 8.6162 | 8.5800 | 8.6050 | 0.000% | 62,876 | -4.328% | |
| 2026-05-21 | 8.5600 | 8.6100 | 8.5600 | 8.6050 | +0.233% | 39,051 | -4.328% | |
| 2026-05-20 | 8.5600 | 8.5900 | 8.5600 | 8.5850 | +0.101% | 85,635 | -4.105% | |
| 2026-05-19 | 8.5899 | 8.5900 | 8.5600 | 8.5763 | -0.218% | 88,322 | -4.008% | |
| 2026-05-18 | 8.6075 | 8.6100 | 8.5714 | 8.5950 | -0.348% | 55,288 | -4.216% | |
| 2026-05-15 | 8.6400 | 8.6400 | 8.6100 | 8.6250 | -0.289% | 69,965 | -4.550% | |
| 2026-05-14 | 8.5900 | 8.6600 | 8.5900 | 8.6500 | +0.058% | 70,241 | -4.825% | |
| 2026-05-13 | 8.6200 | 8.6599 | 8.6200 | 8.6450 | -0.116% | 43,838 | -4.770% | |
| 2026-05-12 | 8.6900 | 8.6900 | 8.6400 | 8.6550 | -0.231% | 57,636 | -4.880% | |
| 2026-05-11 | 8.7000 | 8.7000 | 8.6600 | 8.6750 | -0.115% | 37,504 | -5.100% | |
| 2026-05-08 | 8.7099 | 8.7099 | 8.6600 | 8.6850 | +0.115% | 31,714 | -5.209% | |
| 2026-05-07 | 8.6900 | 8.7099 | 8.6600 | 8.6750 | 0.000% | 36,407 | -5.100% | |
| 2026-05-06 | 8.6500 | 8.6800 | 8.6500 | 8.6750 | +0.347% | 64,450 | -5.100% | |
| 2026-05-05 | 8.6500 | 8.6600 | 8.6300 | 8.6450 | -0.173% | 69,762 | -4.770% | |
| 2026-05-04 | 8.7200 | 8.7200 | 8.6500 | 8.6600 | -0.173% | 116,436 | -4.935% | |
| 2026-05-01 | 8.7399 | 8.7399 | 8.6500 | 8.6750 | +0.058% | 49,398 | -5.100% | |
| 2026-04-30 | 8.6400 | 8.6800 | 8.6400 | 8.6700 | -0.402% | 294,604 | -5.045% | |
| 2026-04-29 | 8.7300 | 8.7300 | 8.7000 | 8.7050 | -0.286% | 502,422 | -5.427% | |
| 2026-04-28 | 8.7400 | 8.7500 | 8.7200 | 8.7300 | -0.114% | 38,434 | -5.698% | |
| 2026-04-27 | 8.7600 | 8.7600 | 8.7300 | 8.7400 | -0.057% | 71,392 | -5.805% | |
| 2026-04-24 | 8.7500 | 8.7600 | 8.7200 | 8.7450 | +0.114% | 70,271 | -5.859% | |
| 2026-04-23 | 8.7500 | 8.8400 | 8.7150 | 8.7350 | 0.000% | 96,493 | -5.752% | |
| 2026-04-22 | 8.7450 | 8.7450 | 8.7200 | 8.7350 | 0.000% | 31,811 | -5.752% | |
| 2026-04-21 | 8.7301 | 8.7400 | 8.7200 | 8.7350 | -0.114% | 44,253 | -5.752% | |
| 2026-04-20 | 8.7500 | 8.7600 | 8.7200 | 8.7450 | +0.165% | 32,354 | -5.859% | |
| 2026-04-17 | 8.7500 | 8.7800 | 8.7200 | 8.7306 | +0.156% | 58,487 | -5.704% | |
| 2026-04-16 | 8.7300 | 8.7599 | 8.7100 | 8.7170 | -0.092% | 48,269 | -5.557% | |
| 2026-04-15 | 8.7300 | 8.7473 | 8.7100 | 8.7250 | -0.057% | 381,368 | -5.644% | |
| 2026-04-14 | 8.7100 | 8.7400 | 8.6810 | 8.7300 | +0.237% | 48,223 | -5.698% | |
| 2026-04-13 | 8.7189 | 8.7300 | 8.6900 | 8.7094 | -0.007% | 24,246 | -5.475% | |
| 2026-04-10 | 8.7150 | 8.7297 | 8.7000 | 8.7100 | 0.000% | 26,953 | -5.481% | |
| 2026-04-09 | 8.7500 | 8.7500 | 8.6800 | 8.7100 | +0.057% | 25,363 | -5.481% | |
| 2026-04-08 | 8.7046 | 8.7310 | 8.6800 | 8.7050 | 0.000% | 37,654 | -5.427% | |
| 2026-04-07 | 8.6950 | 8.7277 | 8.6401 | 8.7050 | +0.115% | 62,377 | -5.427% | |
| 2026-04-06 | 8.7199 | 8.7200 | 8.6700 | 8.6950 | -0.172% | 43,777 | -5.318% | |
| 2026-04-02 | 8.6600 | 8.7200 | 8.6400 | 8.7100 | +0.346% | 34,924 | -5.481% | |
| 2026-04-01 | 8.6200 | 8.7300 | 8.6200 | 8.6800 | +0.231% | 170,245 | -5.154% | |
| 2026-03-31 | 8.6800 | 8.7100 | 8.6500 | 8.6600 | -0.627% | 28,687 | -4.935% | |
| 2026-03-30 | 8.6000 | 8.7400 | 8.6000 | 8.7146 | +0.341% | 47,239 | -5.531% | |
| 2026-03-27 | 8.6900 | 8.7300 | 8.6700 | 8.6850 | -0.230% | 37,875 | -5.209% | |
| 2026-03-26 | 8.7899 | 8.7899 | 8.6800 | 8.7050 | -0.286% | 165,662 | -5.427% | |
| 2026-03-25 | 8.7000 | 8.7700 | 8.6700 | 8.7300 | +0.172% | 306,159 | -5.698% | |
| 2026-03-24 | 8.7047 | 8.7600 | 8.7000 | 8.7150 | -0.286% | 28,598 | -5.535% | |
| 2026-03-23 | 8.7600 | 8.7765 | 8.7067 | 8.7400 | -0.057% | 47,360 | -5.805% | |
| 2026-03-20 | 8.7450 | 8.8800 | 8.7100 | 8.7450 | -0.342% | 63,984 | -5.859% | |
| 2026-03-19 | 8.7700 | 8.7962 | 8.7500 | 8.7750 | -0.139% | 24,586 | -6.181% | |
| 2026-03-18 | 8.7600 | 8.8095 | 8.7600 | 8.7872 | +0.025% | 47,628 | -6.311% | |
| 2026-03-17 | 8.7900 | 8.8200 | 8.7600 | 8.7850 | +0.114% | 79,944 | -6.288% | |
| 2026-03-16 | 8.7800 | 8.8011 | 8.7500 | 8.7750 | +0.343% | 94,119 | -6.181% | |
| 2026-03-13 | 8.7500 | 8.7799 | 8.7201 | 8.7450 | -0.396% | 65,468 | -5.859% | |
| 2026-03-12 | 8.8100 | 8.8100 | 8.7600 | 8.7798 | -0.118% | 34,232 | -6.232% | |
| 2026-03-11 | 8.8200 | 8.8200 | 8.7600 | 8.7902 | -0.281% | 656,046 | -6.343% | |
| 2026-03-10 | 8.8100 | 8.8324 | 8.7800 | 8.8150 | -0.264% | 92,433 | -6.607% | |
| 2026-03-09 | 8.8500 | 8.8500 | 8.8000 | 8.8383 | +0.151% | 31,109 | -6.853% | |
| 2026-03-06 | 8.8281 | 8.8300 | 8.8004 | 8.8250 | +0.113% | 53,611 | -6.713% | |
| 2026-03-05 | 8.8265 | 8.8399 | 8.8100 | 8.8150 | -0.170% | 21,308 | -6.607% | |
| 2026-03-04 | 8.9200 | 8.9200 | 8.8200 | 8.8300 | -0.113% | 19,479 | -6.766% | |
| 2026-03-03 | 8.8400 | 8.8500 | 8.8201 | 8.8400 | -0.282% | 1,798,231 | -6.871% | |
| 2026-03-02 | 8.8700 | 8.8900 | 8.8500 | 8.8650 | +0.056% | 83,343 | -7.134% | |
| 2026-02-27 | 8.8650 | 8.8996 | 8.8500 | 8.8600 | -0.225% | 34,019 | -7.081% | |
| 2026-02-26 | 8.8200 | 8.8900 | 8.8200 | 8.8800 | +0.226% | 72,038 | -7.291% | |
| 2026-02-25 | 8.8500 | 8.8700 | 8.8300 | 8.8600 | +0.113% | 43,661 | -7.081% | |
| 2026-02-24 | 8.8500 | 8.8650 | 8.8400 | 8.8500 | 0.000% | 38,906 | -6.976% | |
| 2026-02-23 | 8.8200 | 8.8900 | 8.8200 | 8.8500 | 0.000% | 38,011 | -6.976% | |
| 2026-02-20 | 8.7600 | 8.8600 | 8.7600 | 8.8500 | +0.119% | 47,525 | -6.976% | |
| 2026-02-19 | 8.8300 | 8.8500 | 8.8000 | 8.8395 | +0.164% | 54,901 | -6.866% | |
| 2026-02-18 | 8.7850 | 8.8500 | 8.7850 | 8.8250 | -0.113% | 109,685 | -6.713% | |
| 2026-02-17 | 8.8400 | 8.8400 | 8.8300 | 8.8350 | -0.063% | 76,550 | -6.818% | |
| 2026-02-13 | 8.8350 | 8.8500 | 8.8270 | 8.8406 | +0.290% | 58,748 | -6.877% | |
| 2026-02-12 | 8.8099 | 8.8200 | 8.7900 | 8.8150 | +0.456% | 54,944 | -6.607% | |
| 2026-02-11 | 8.8700 | 8.9807 | 8.7510 | 8.7750 | -0.114% | 75,020 | -6.181% | |
| 2026-02-10 | 9.1324 | 9.1324 | 8.7735 | 8.7850 | +0.228% | 64,473 | -6.288% | |
| 2026-02-09 | 8.7600 | 8.7700 | 8.7500 | 8.7650 | 0.000% | 45,876 | -6.074% | |
| 2026-02-06 | 9.0200 | 9.0200 | 8.7500 | 8.7650 | +0.114% | 60,723 | -6.074% | |
| 2026-02-05 | 8.7300 | 8.7600 | 8.7300 | 8.7550 | +0.062% | 80,650 | -5.967% | |
| 2026-02-04 | 8.7400 | 8.7600 | 8.7200 | 8.7496 | -0.005% | 101,269 | -5.909% | |
| 2026-02-03 | 8.7400 | 8.7500 | 8.7400 | 8.7500 | +0.057% | 119,405 | -5.913% | |
| 2026-02-02 | 8.8100 | 8.8100 | 8.7400 | 8.7450 | -0.057% | 93,046 | -5.859% | |
| 2026-01-30 | 8.7691 | 8.7700 | 8.7300 | 8.7500 | -0.393% | 271,243 | -5.913% | |
| 2026-01-29 | 8.7500 | 8.7900 | 8.7500 | 8.7845 | +0.064% | 119,703 | -6.283% | |
| 2026-01-28 | 8.8000 | 8.8000 | 8.7700 | 8.7789 | +0.044% | 48,084 | -6.223% | |
| 2026-01-27 | 8.8000 | 8.8000 | 8.7600 | 8.7750 | +0.047% | 46,157 | -6.181% | |
| 2026-01-26 | 8.8100 | 8.8100 | 8.7581 | 8.7709 | +0.121% | 95,772 | -6.137% | |
| 2026-01-23 | 8.7700 | 8.8188 | 8.7384 | 8.7603 | +0.230% | 181,700 | -6.024% | |
| 2026-01-22 | 8.7552 | 8.7600 | 8.6900 | 8.7402 | +0.002% | 87,131 | -5.808% | |
| 2026-01-21 | 8.7330 | 8.7600 | 8.7100 | 8.7400 | +0.229% | 120,538 | -5.805% | |
| 2026-01-20 | 8.7500 | 8.7500 | 8.7200 | 8.7200 | -0.343% | 74,334 | -5.589% | |
| 2026-01-16 | 8.7575 | 8.7674 | 8.7400 | 8.7500 | -0.114% | 68,334 | -5.913% | |
| 2026-01-15 | 8.8200 | 8.8200 | 8.7500 | 8.7600 | -0.228% | 46,477 | -6.021% | |
| 2026-01-14 | 8.7600 | 8.7800 | 8.7400 | 8.7800 | +0.286% | 110,137 | -6.235% | |
| 2026-01-13 | 8.7900 | 8.7900 | 8.7200 | 8.7550 | -0.256% | 171,043 | -5.967% | |
| 2026-01-12 | 8.8100 | 8.8100 | 8.7610 | 8.7775 | -0.113% | 85,225 | -6.208% | |
| 2026-01-09 | 9.1600 | 9.1600 | 8.7600 | 8.7874 | +0.485% | 667,360 | -6.314% | |
| 2026-01-08 | 8.7500 | 8.7600 | 8.7400 | 8.7450 | 0.000% | 38,779 | -5.859% | |
| 2026-01-07 | 8.7500 | 8.7575 | 8.7300 | 8.7450 | 0.000% | 27,202 | -5.859% | |
| 2026-01-06 | 8.7500 | 8.7500 | 8.7400 | 8.7450 | -0.057% | 141,837 | -5.859% | |
| 2026-01-05 | 8.7499 | 8.7500 | 8.7400 | 8.7500 | +0.114% | 171,906 | -5.913% | |
| 2026-01-02 | 8.7300 | 8.7500 | 8.7300 | 8.7400 | -0.057% | 43,867 | -5.805% | |
| 2025-12-31 | 8.7450 | 8.7699 | 8.7400 | 8.7450 | -0.455% | 44,129 | -5.859% | |
| 2025-12-30 | 8.8100 | 8.8100 | 8.7800 | 8.7850 | -0.111% | 36,612 | -6.288% | |
| 2025-12-29 | 8.8061 | 8.8098 | 8.7900 | 8.7948 | -0.002% | 30,318 | -6.392% | |
| 2025-12-26 | 8.8028 | 8.8100 | 8.7700 | 8.7950 | +0.114% | 34,028 | -6.395% | |
| 2025-12-24 | 8.7786 | 8.7994 | 8.7700 | 8.7850 | +0.259% | 14,395 | -6.288% | |
| 2025-12-23 | 8.7877 | 8.7900 | 8.7500 | 8.7623 | -0.031% | 23,826 | -6.045% | |
| 2025-12-22 | 8.7800 | 8.8080 | 8.7600 | 8.7650 | -0.228% | 90,752 | -6.074% | |
| 2025-12-19 | 8.7600 | 8.8099 | 8.7500 | 8.7850 | +0.101% | 38,430 | -6.288% | |
| 2025-12-18 | 8.7800 | 8.7999 | 8.7600 | 8.7761 | +0.017% | 41,244 | -6.193% | |
| 2025-12-17 | 8.7900 | 8.7900 | 8.7400 | 8.7746 | +0.132% | 84,850 | -6.177% | |
| 2025-12-16 | 8.7600 | 8.7900 | 8.7400 | 8.7630 | +0.009% | 63,335 | -6.053% | |
| 2025-12-15 | 8.7300 | 8.7900 | 8.7300 | 8.7622 | +0.197% | 45,100 | -6.044% | |
| 2025-12-12 | 8.7400 | 8.7500 | 8.7300 | 8.7450 | -0.057% | 79,658 | -5.859% | |
| 2025-12-11 | 8.7800 | 8.7800 | 8.7400 | 8.7500 | +0.062% | 29,851 | -5.913% | |
| 2025-12-10 | 8.6900 | 8.7800 | 8.6900 | 8.7446 | +0.053% | 81,094 | -5.855% | |
| 2025-12-09 | 8.7700 | 8.7700 | 8.7300 | 8.7400 | 0.000% | 31,671 | -5.805% | |
| 2025-12-08 | 8.7200 | 8.7600 | 8.7200 | 8.7400 | -0.062% | 24,400 | -5.805% | |
| 2025-12-05 | 8.7600 | 8.7700 | 8.7401 | 8.7454 | -0.224% | 81,697 | -5.864% | |
| 2025-12-04 | 8.7400 | 8.7900 | 8.7400 | 8.7650 | -0.057% | 49,676 | -6.074% | |
| 2025-12-03 | 8.7800 | 8.7800 | 8.7300 | 8.7700 | 0.000% | 45,649 | -6.128% | |
| 2025-12-02 | 8.7800 | 8.7800 | 8.7500 | 8.7700 | +0.114% | 82,305 | -6.128% | |
| 2025-12-01 | 8.7300 | 8.7844 | 8.7300 | 8.7600 | -0.299% | 61,132 | -6.021% | |
| 2025-11-28 | 8.7860 | 8.8000 | 8.7700 | 8.7863 | -0.214% | 15,841 | -6.302% | Div $0.033 |
| 2025-11-26 | 8.8300 | 8.8300 | 8.7800 | 8.8051 | +0.001% | 75,025 | -6.502% | |
| 2025-11-25 | 8.7875 | 8.8250 | 8.7875 | 8.8050 | +0.399% | 61,601 | -6.501% | |
| 2025-11-24 | 8.8000 | 8.8199 | 8.7700 | 8.7700 | -0.114% | 59,491 | -6.128% | |
| 2025-11-21 | 8.7900 | 8.7951 | 8.7600 | 8.7800 | +0.171% | 36,433 | -6.235% | |
| 2025-11-20 | 8.7401 | 8.7799 | 8.7400 | 8.7650 | +0.057% | 17,803 | -6.074% | |
| 2025-11-19 | 8.7400 | 8.7828 | 8.7400 | 8.7600 | -0.064% | 31,909 | -6.021% | |
| 2025-11-18 | 8.7570 | 8.7800 | 8.7400 | 8.7656 | +0.068% | 27,461 | -6.081% | |
| 2025-11-17 | 8.7400 | 8.7887 | 8.7400 | 8.7596 | -0.173% | 37,972 | -6.016% | |
| 2025-11-14 | 8.7900 | 8.7995 | 8.7600 | 8.7748 | +0.055% | 46,651 | -6.179% | |
| 2025-11-13 | 8.7900 | 8.8350 | 8.7600 | 8.7700 | -0.117% | 110,740 | -6.128% | |
| 2025-11-12 | 8.7600 | 8.8100 | 8.7600 | 8.7803 | -0.224% | 55,797 | -6.238% | |
| 2025-11-11 | 8.7500 | 8.8197 | 8.7500 | 8.8000 | +0.342% | 12,104 | -6.448% | |
| 2025-11-10 | 8.7800 | 8.8100 | 8.7500 | 8.7700 | -0.057% | 39,697 | -6.128% | |
| 2025-11-07 | 8.7650 | 8.7900 | 8.7400 | 8.7750 | +0.145% | 35,360 | -6.181% | |
| 2025-11-06 | 8.7747 | 8.7800 | 8.7400 | 8.7623 | +0.210% | 79,944 | -6.045% | |
| 2025-11-05 | 8.7750 | 8.7800 | 8.7200 | 8.7439 | -0.298% | 52,330 | -5.848% | |
| 2025-11-04 | 8.6700 | 8.7897 | 8.6700 | 8.7700 | +0.057% | 32,353 | -6.128% | |
| 2025-11-03 | 8.7100 | 8.7847 | 8.7100 | 8.7650 | +0.286% | 45,403 | -6.074% | |
| 2025-10-31 | 8.7750 | 8.8000 | 8.7400 | 8.7400 | -0.899% | 21,182 | -5.805% | |
| 2025-10-30 | 8.7980 | 8.8300 | 8.7804 | 8.8193 | -0.291% | 46,219 | -6.652% | |
| 2025-10-29 | 8.8599 | 8.8700 | 8.8300 | 8.8450 | -0.053% | 22,542 | -6.924% | |
| 2025-10-28 | 8.8500 | 8.8700 | 8.8200 | 8.8497 | +0.223% | 18,637 | -6.973% | |
| 2025-10-27 | 8.8329 | 8.8600 | 8.8200 | 8.8300 | -0.113% | 31,167 | -6.766% | |
| 2025-10-24 | 8.8500 | 8.8500 | 8.8100 | 8.8400 | -0.027% | 47,792 | -6.871% | |
| 2025-10-23 | 8.8246 | 8.8600 | 8.8200 | 8.8424 | +0.027% | 46,538 | -6.896% | |
| 2025-10-22 | 8.8100 | 8.8500 | 8.8100 | 8.8400 | +0.057% | 25,172 | -6.871% | |
| 2025-10-21 | 8.8200 | 8.8500 | 8.8101 | 8.8350 | +0.057% | 40,842 | -6.818% | |
| 2025-10-20 | 8.8300 | 8.8400 | 8.8100 | 8.8300 | +0.057% | 34,396 | -6.766% | |
| 2025-10-17 | 8.8150 | 8.8400 | 8.8000 | 8.8250 | +0.227% | 23,773 | -6.713% | |
| 2025-10-16 | 8.7601 | 8.8200 | 8.7601 | 8.8050 | +0.171% | 22,226 | -6.501% | |
| 2025-10-15 | 8.8800 | 8.8800 | 8.7700 | 8.7900 | +0.275% | 166,191 | -6.341% | |
| 2025-10-14 | 8.7650 | 8.7712 | 8.7400 | 8.7659 | -0.062% | 15,978 | -6.084% | |
| 2025-10-13 | 8.7650 | 8.7900 | 8.7300 | 8.7713 | +0.186% | 45,205 | -6.142% | |
| 2025-10-10 | 8.7900 | 8.7900 | 8.7200 | 8.7550 | +0.057% | 144,244 | -5.967% | |
| 2025-10-09 | 8.8200 | 8.8200 | 8.7100 | 8.7500 | -0.057% | 79,414 | -5.913% | |
| 2025-10-08 | 8.7700 | 8.8500 | 8.7300 | 8.7550 | +0.114% | 350,317 | -5.967% | |
| 2025-10-07 | 8.7500 | 8.7500 | 8.7200 | 8.7450 | 0.000% | 14,931 | -5.859% | |
| 2025-10-06 | 8.8400 | 8.8400 | 8.7200 | 8.7450 | 0.000% | 58,489 | -5.859% | |
| 2025-10-03 | 8.7900 | 8.7900 | 8.7300 | 8.7450 | -0.171% | 32,163 | -5.859% | |
| 2025-10-02 | 8.7162 | 8.7600 | 8.7162 | 8.7600 | +0.229% | 33,162 | -6.021% | |
| 2025-10-01 | 8.7450 | 8.7450 | 8.7008 | 8.7400 | +0.172% | 70,881 | -5.805% | |
| 2025-09-30 | 8.7100 | 8.7300 | 8.7000 | 8.7250 | -0.513% | 35,937 | -5.644% | |
| 2025-09-29 | 8.7400 | 8.7700 | 8.7400 | 8.7700 | +0.171% | 134,202 | -6.128% | |
| 2025-09-26 | 8.7146 | 8.7600 | 8.7146 | 8.7550 | 0.000% | 305,644 | -5.967% | |
| 2025-09-25 | 8.7596 | 8.7600 | 8.7300 | 8.7550 | 0.000% | 53,476 | -5.967% | |
| 2025-09-24 | 8.7540 | 8.7900 | 8.7400 | 8.7550 | +0.010% | 116,047 | -5.967% | |
| 2025-09-23 | 8.7500 | 8.7580 | 8.7200 | 8.7541 | +0.125% | 17,158 | -5.957% | |
| 2025-09-22 | 8.7586 | 8.7600 | 8.7337 | 8.7432 | -0.099% | 9,936 | -5.840% | |
| 2025-09-19 | 8.7503 | 8.7700 | 8.7401 | 8.7519 | +0.129% | 22,916 | -5.934% | |
| 2025-09-18 | 8.8100 | 8.8100 | 8.7300 | 8.7406 | -0.335% | 29,521 | -5.812% | |
| 2025-09-17 | 8.8000 | 8.8000 | 8.7700 | 8.7700 | +0.215% | 35,641 | -6.128% | |
| 2025-09-16 | 8.7500 | 8.7760 | 8.7400 | 8.7512 | -0.110% | 31,364 | -5.926% | |
| 2025-09-15 | 8.7401 | 8.7800 | 8.7400 | 8.7608 | +0.113% | 34,317 | -6.029% | |
| 2025-09-12 | 8.7200 | 8.7699 | 8.7200 | 8.7509 | +0.125% | 16,322 | -5.923% | |
| 2025-09-11 | 8.7300 | 8.7651 | 8.6800 | 8.7400 | 0.000% | 412,320 | -5.805% | |
| 2025-09-10 | 8.7330 | 8.7620 | 8.7100 | 8.7400 | +0.115% | 71,114 | -5.805% | |
| 2025-09-09 | 8.7558 | 8.7600 | 8.7000 | 8.7300 | +0.027% | 68,679 | -5.698% | |
| 2025-09-08 | 8.7000 | 8.7600 | 8.7000 | 8.7276 | +0.317% | 32,348 | -5.672% | |
| 2025-09-05 | 8.6850 | 8.7100 | 8.6700 | 8.7000 | +0.404% | 521,032 | -5.372% | |
| 2025-09-04 | 8.6438 | 8.6800 | 8.6400 | 8.6650 | +0.058% | 60,389 | -4.990% | |
| 2025-09-03 | 8.6300 | 8.6800 | 8.6300 | 8.6600 | +0.174% | 76,512 | -4.935% | |
| 2025-09-02 | 8.6300 | 8.6600 | 8.6294 | 8.6450 | +0.058% | 26,294 | -4.770% | |
| 2025-08-29 | 8.6384 | 8.6600 | 8.6384 | 8.6400 | -0.575% | 17,332 | -4.715% | |
| 2025-08-28 | 8.6800 | 8.7000 | 8.6540 | 8.6900 | +0.070% | 122,460 | -5.264% | |
| 2025-08-27 | 8.6752 | 8.6900 | 8.6601 | 8.6839 | +0.213% | 17,767 | -5.197% | |
| 2025-08-26 | 8.7400 | 8.7400 | 8.6400 | 8.6654 | +0.207% | 44,789 | -4.995% | |
| 2025-08-25 | 8.6340 | 8.6800 | 8.6300 | 8.6475 | -0.087% | 62,794 | -4.798% | |
| 2025-08-22 | 8.6224 | 8.6600 | 8.6224 | 8.6550 | +0.174% | 23,753 | -4.880% | |
| 2025-08-21 | 8.5200 | 8.6498 | 8.5200 | 8.6400 | +0.116% | 15,735 | -4.715% | |
| 2025-08-20 | 8.6800 | 8.6800 | 8.6100 | 8.6300 | -0.116% | 45,475 | -4.605% | |
| 2025-08-19 | 8.6500 | 8.6800 | 8.6028 | 8.6400 | +0.126% | 229,573 | -4.715% | |
| 2025-08-18 | 8.6700 | 8.6700 | 8.6100 | 8.6291 | -0.068% | 9,703 | -4.595% | |
| 2025-08-15 | 8.6400 | 8.6500 | 8.6200 | 8.6350 | -0.058% | 18,401 | -4.660% | |
| 2025-08-14 | 8.6205 | 8.6700 | 8.6200 | 8.6400 | -0.116% | 17,674 | -4.715% | |
| 2025-08-13 | 8.6200 | 8.6700 | 8.6200 | 8.6500 | +0.174% | 26,591 | -4.825% | |
| 2025-08-12 | 8.5800 | 8.6500 | 8.5800 | 8.6350 | +0.232% | 19,468 | -4.660% | |
| 2025-08-11 | 8.5900 | 8.6300 | 8.5900 | 8.6150 | 0.000% | 20,220 | -4.439% | |
| 2025-08-08 | 8.6500 | 8.6500 | 8.6029 | 8.6150 | -0.166% | 14,068 | -4.439% | |
| 2025-08-07 | 8.6299 | 8.6800 | 8.6200 | 8.6293 | -0.058% | 642,828 | -4.597% | |
| 2025-08-06 | 8.6102 | 8.6410 | 8.6102 | 8.6343 | -0.008% | 627,494 | -4.652% | |
| 2025-08-05 | 8.8200 | 8.8400 | 8.6000 | 8.6350 | +0.174% | 577,850 | -4.660% | |
| 2025-08-04 | 8.6300 | 8.6300 | 8.6049 | 8.6200 | +0.174% | 31,317 | -4.494% | |
| 2025-08-01 | 8.6000 | 8.6160 | 8.5906 | 8.6050 | +0.475% | 13,611 | -4.328% | |
| 2025-07-31 | 8.5800 | 8.5800 | 8.5400 | 8.5643 | -0.591% | 33,072 | -3.873% | |
| 2025-07-30 | 8.6160 | 8.6382 | 8.6040 | 8.6152 | -0.114% | 13,083 | -4.441% | |
| 2025-07-29 | 8.5900 | 8.6300 | 8.5900 | 8.6250 | +0.253% | 27,548 | -4.550% | |
| 2025-07-28 | 8.6400 | 8.6400 | 8.5800 | 8.6032 | -0.021% | 144,035 | -4.308% | |
| 2025-07-25 | 8.5897 | 8.6050 | 8.5700 | 8.6050 | +0.009% | 28,728 | -4.328% | |
| 2025-07-24 | 8.5901 | 8.6100 | 8.5900 | 8.6042 | -0.082% | 29,242 | -4.319% | |
| 2025-07-23 | 8.6100 | 8.6212 | 8.5700 | 8.6113 | -0.043% | 4,697,495 | -4.398% | |
| 2025-07-22 | 8.6100 | 8.6285 | 8.5900 | 8.6150 | +0.149% | 26,174 | -4.439% | |
| 2025-07-21 | 8.6151 | 8.6181 | 8.5900 | 8.6022 | +0.200% | 1,134,317 | -4.297% | |
| 2025-07-18 | 8.5338 | 8.6000 | 8.5338 | 8.5850 | +0.003% | 44,574 | -4.105% | |
| 2025-07-17 | 8.5800 | 8.5900 | 8.5700 | 8.5847 | +0.113% | 28,712 | -4.101% | |
| 2025-07-16 | 8.5807 | 8.5900 | 8.5566 | 8.5750 | +0.175% | 52,532 | -3.993% | |
| 2025-07-15 | 8.5700 | 8.5900 | 8.5600 | 8.5600 | -0.349% | 40,951 | -3.825% | |
| 2025-07-14 | 8.5900 | 8.6000 | 8.5700 | 8.5900 | -0.116% | 61,646 | -4.161% | |
| 2025-07-11 | 8.5800 | 8.6100 | 8.5800 | 8.6000 | -0.116% | 34,994 | -4.272% | |
| 2025-07-10 | 8.6600 | 8.6600 | 8.6100 | 8.6100 | -0.232% | 46,990 | -4.383% | |
| 2025-07-09 | 8.5910 | 8.6700 | 8.5910 | 8.6300 | +0.232% | 62,914 | -4.605% | |
| 2025-07-08 | 8.5800 | 8.6100 | 8.5710 | 8.6100 | +0.233% | 89,176 | -4.383% | |
| 2025-07-07 | 8.5800 | 8.6046 | 8.5800 | 8.5900 | -0.353% | 87,943 | -4.161% | |
| 2025-07-03 | 8.6282 | 8.6311 | 8.6000 | 8.6204 | -0.053% | 88,809 | -4.499% | |
| 2025-07-02 | 8.6300 | 8.6399 | 8.6100 | 8.6250 | -0.116% | 99,054 | -4.550% | |
| 2025-07-01 | 8.6200 | 8.6550 | 8.6171 | 8.6350 | 0.000% | 85,695 | -4.660% | |
| 2025-06-30 | 8.6300 | 8.6464 | 8.6200 | 8.6350 | -0.289% | 74,862 | -4.660% | |
| 2025-06-27 | 8.6500 | 8.6681 | 8.6400 | 8.6600 | +0.054% | 48,336 | -4.935% | |
| 2025-06-26 | 8.6400 | 8.6650 | 8.6300 | 8.6553 | +0.235% | 71,371 | -4.884% | |
| 2025-06-25 | 8.6150 | 8.6400 | 8.6100 | 8.6350 | +0.116% | 29,284 | -4.660% | |
| 2025-06-24 | 8.6003 | 8.7000 | 8.6000 | 8.6250 | +0.058% | 240,839 | -4.550% | |
| 2025-06-23 | 8.6000 | 8.6200 | 8.5850 | 8.6200 | +0.349% | 101,163 | -4.494% | |
| 2025-06-20 | 8.5760 | 8.5900 | 8.5600 | 8.5900 | +0.292% | 34,001 | -4.161% | |
| 2025-06-18 | 8.5696 | 8.5900 | 8.5600 | 8.5650 | 0.000% | 40,934 | -3.881% | |
| 2025-06-17 | 8.5500 | 8.5689 | 8.5400 | 8.5650 | +0.234% | 68,676 | -3.881% | |
| 2025-06-16 | 8.5600 | 8.5746 | 8.5400 | 8.5450 | -0.292% | 38,853 | -3.656% | |
| 2025-06-13 | 8.5600 | 8.5900 | 8.5300 | 8.5700 | -0.058% | 73,240 | -3.937% | |
| 2025-06-12 | 8.5799 | 8.5800 | 8.5500 | 8.5750 | +0.292% | 77,552 | -3.993% | |
| 2025-06-11 | 8.5100 | 8.5538 | 8.5100 | 8.5500 | +0.117% | 44,677 | -3.712% | |
| 2025-06-10 | 8.5300 | 8.5400 | 8.5100 | 8.5400 | +0.471% | 68,625 | -3.600% | |
| 2025-06-09 | 8.4900 | 8.5916 | 8.4900 | 8.5000 | -0.176% | 41,737 | -3.146% | |
| 2025-06-06 | 8.5150 | 8.5200 | 8.5100 | 8.5150 | -0.642% | 39,678 | -3.317% | |
| 2025-06-05 | 8.5550 | 8.5700 | 8.5300 | 8.5700 | +0.234% | 59,794 | -3.937% | |
| 2025-06-04 | 8.5200 | 8.5500 | 8.5100 | 8.5500 | +0.470% | 48,390 | -3.712% | |
| 2025-06-03 | 8.5700 | 8.5700 | 8.5000 | 8.5100 | 0.000% | 37,741 | -3.260% | |
| 2025-06-02 | 8.5101 | 8.5427 | 8.5050 | 8.5100 | -0.296% | 56,090 | -3.260% | |
| 2025-05-30 | 8.5300 | 8.5800 | 8.5100 | 8.5353 | -0.055% | 99,527 | -3.546% | |
| 2025-05-29 | 8.5200 | 8.5600 | 8.5200 | 8.5400 | 0.000% | 42,567 | -3.600% | |
| 2025-05-28 | 8.5600 | 8.5600 | 8.5200 | 8.5400 | -0.117% | 53,031 | -3.600% | |
| 2025-05-27 | 8.5500 | 8.5500 | 8.5100 | 8.5500 | +0.470% | 44,726 | -3.712% | |
| 2025-05-23 | 8.4700 | 8.5400 | 8.4700 | 8.5100 | +0.236% | 37,286 | -3.260% | |
| 2025-05-22 | 8.4850 | 8.5190 | 8.4700 | 8.4900 | -0.282% | 73,928 | -3.032% | |
| 2025-05-21 | 8.5171 | 8.5300 | 8.4900 | 8.5140 | -0.304% | 63,081 | -3.305% | |
| 2025-05-20 | 8.5300 | 8.5400 | 8.5200 | 8.5400 | +0.059% | 73,618 | -3.600% | |
| 2025-05-19 | 8.5200 | 8.5350 | 8.5100 | 8.5350 | -0.117% | 33,237 | -3.543% | |
| 2025-05-16 | 8.5600 | 8.5825 | 8.5300 | 8.5450 | +0.235% | 84,457 | -3.656% | |
| 2025-05-15 | 8.5200 | 8.5300 | 8.4900 | 8.5250 | +0.283% | 49,658 | -3.430% | |
| 2025-05-14 | 8.5200 | 8.5200 | 8.4968 | 8.5009 | -0.287% | 32,966 | -3.156% | |
| 2025-05-13 | 8.5300 | 8.5499 | 8.5200 | 8.5254 | -0.229% | 44,965 | -3.434% | |
| 2025-05-12 | 8.5591 | 8.5600 | 8.5301 | 8.5450 | -0.117% | 35,370 | -3.656% | |
| 2025-05-09 | 8.5700 | 8.5800 | 8.5500 | 8.5550 | -0.058% | 153,731 | -3.769% | |
| 2025-05-08 | 8.6000 | 8.6159 | 8.5600 | 8.5600 | -0.233% | 35,295 | -3.825% | |
| 2025-05-07 | 8.5600 | 8.6000 | 8.5600 | 8.5800 | +0.058% | 76,935 | -4.049% | |
| 2025-05-06 | 8.5595 | 8.5800 | 8.5500 | 8.5750 | +0.292% | 30,278 | -3.993% | |
| 2025-05-05 | 8.5800 | 8.5800 | 8.5400 | 8.5500 | -0.350% | 42,437 | -3.712% | |
| 2025-05-02 | 8.5900 | 8.6196 | 8.5700 | 8.5800 | -0.522% | 15,942 | -4.049% | |
| 2025-05-01 | 8.6150 | 8.6632 | 8.6108 | 8.6250 | -0.116% | 61,428 | -4.550% | |
| 2025-04-30 | 8.6284 | 8.6400 | 8.6100 | 8.6350 | 0.000% | 54,364 | -4.660% |