METC
Ramaco Resources, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:19:23 AM EDT
8.28USD+2.221%(+0.18)214,454
8.2600Bid8.2900Ask0.0300SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
8.23USD+1.604%(+0.13)
METC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.2600 | 8.2900 | 8.0300 | 8.2800 | +2.159% | 214,454 | 0.000% | |
| 2026-10-02 | 8.3900 | 8.4600 | 8.0700 | 8.1050 | -2.701% | 1,766,474 | +2.159% | |
| 2026-10-01 | 8.3300 | 8.3900 | 7.8700 | 8.3300 | +0.726% | 2,226,806 | -0.600% | |
| 2026-09-30 | 8.5300 | 8.9500 | 8.2500 | 8.2700 | -1.313% | 2,119,257 | +0.121% | |
| 2026-09-29 | 8.9300 | 8.9500 | 8.3650 | 8.3800 | -6.682% | 2,170,842 | -1.193% | |
| 2026-09-28 | 8.9200 | 9.0950 | 8.7105 | 8.9800 | -0.443% | 1,219,726 | -7.795% | |
| 2026-09-25 | 9.0100 | 9.2399 | 8.8300 | 9.0200 | -1.313% | 1,604,469 | -8.204% | |
| 2026-09-24 | 9.3000 | 9.3000 | 8.8350 | 9.1400 | -1.509% | 1,869,021 | -9.409% | |
| 2026-09-23 | 9.5000 | 9.5000 | 9.2400 | 9.2800 | -4.330% | 1,933,938 | -10.776% | |
| 2026-09-22 | 9.5100 | 10.2000 | 9.2000 | 9.7000 | +3.522% | 2,728,212 | -14.639% | |
| 2026-09-21 | 9.3300 | 9.6599 | 9.2800 | 9.3700 | +1.627% | 1,905,542 | -11.633% | |
| 2026-09-18 | 9.6500 | 9.8000 | 9.2000 | 9.2200 | -6.014% | 2,805,459 | -10.195% | |
| 2026-09-17 | 10.0500 | 10.1050 | 9.6750 | 9.8100 | -0.909% | 1,886,220 | -15.596% | |
| 2026-09-16 | 10.1300 | 10.4600 | 9.6187 | 9.9000 | -1.394% | 1,883,217 | -16.364% | |
| 2026-09-15 | 10.2000 | 10.3865 | 9.8700 | 10.0400 | -2.430% | 1,975,430 | -17.530% | |
| 2026-09-14 | 11.0500 | 11.0500 | 10.1850 | 10.2900 | -8.043% | 2,264,068 | -19.534% | |
| 2026-09-11 | 11.3900 | 11.4600 | 10.7200 | 11.1900 | -2.271% | 2,448,844 | -26.005% | |
| 2026-09-10 | 11.7700 | 11.8400 | 11.4200 | 11.4500 | -6.759% | 2,058,091 | -27.686% | |
| 2026-09-09 | 12.3700 | 12.7749 | 12.1600 | 12.2800 | -1.995% | 1,565,804 | -32.573% | |
| 2026-09-08 | 12.9000 | 13.4050 | 12.4950 | 12.5300 | -5.076% | 1,291,838 | -33.919% | |
| 2026-09-04 | 13.1750 | 13.6780 | 12.7900 | 13.2000 | +6.883% | 2,788,597 | -37.273% | |
| 2026-09-03 | 14.2500 | 14.2900 | 11.8809 | 12.3500 | -14.296% | 3,337,786 | -32.955% | |
| 2026-09-02 | 14.2650 | 15.1900 | 14.1800 | 14.4100 | +2.855% | 2,614,414 | -42.540% | |
| 2026-09-01 | 14.0500 | 14.3400 | 13.6500 | 14.0100 | -1.615% | 2,476,447 | -40.899% | |
| 2026-08-31 | 13.5800 | 14.7400 | 13.5800 | 14.2400 | +7.068% | 3,256,200 | -41.854% | |
| 2026-08-28 | 13.8500 | 14.1900 | 13.2900 | 13.3000 | -4.385% | 2,264,359 | -37.744% | |
| 2026-08-27 | 12.8800 | 14.1600 | 12.7500 | 13.9100 | +9.528% | 2,546,415 | -40.474% | |
| 2026-08-26 | 12.5200 | 12.7450 | 11.9700 | 12.7000 | -1.703% | 2,146,774 | -34.803% | |
| 2026-08-25 | 12.2400 | 12.9650 | 12.0098 | 12.9200 | +3.942% | 1,248,048 | -35.913% | |
| 2026-08-24 | 11.8400 | 12.6600 | 11.7900 | 12.4300 | +4.454% | 2,127,378 | -33.387% | |
| 2026-08-21 | 11.4650 | 11.9600 | 11.2950 | 11.9000 | +6.726% | 1,549,001 | -30.420% | |
| 2026-08-20 | 11.9500 | 12.4300 | 11.0400 | 11.1500 | -7.546% | 1,662,266 | -25.740% | |
| 2026-08-19 | 11.9200 | 12.2100 | 11.6200 | 12.0600 | +3.966% | 1,916,436 | -31.343% | |
| 2026-08-18 | 11.2500 | 11.6646 | 10.9200 | 11.6000 | -5.151% | 2,245,389 | -28.621% | |
| 2026-08-17 | 11.9200 | 12.3000 | 11.2200 | 12.2300 | -0.163% | 2,337,566 | -32.298% | |
| 2026-08-14 | 10.6200 | 12.3300 | 10.6200 | 12.2500 | +16.334% | 3,456,817 | -32.408% | |
| 2026-08-13 | 10.7600 | 11.0100 | 10.3750 | 10.5300 | -3.483% | 1,343,541 | -21.368% | |
| 2026-08-12 | 10.4250 | 11.0050 | 10.2900 | 10.9100 | +6.856% | 2,085,566 | -24.106% | |
| 2026-08-11 | 10.1100 | 10.3700 | 9.9600 | 10.2100 | +0.295% | 890,367 | -18.903% | |
| 2026-08-10 | 10.2400 | 10.3600 | 9.8000 | 10.1800 | -0.586% | 1,610,108 | -18.664% | |
| 2026-08-07 | 9.8300 | 10.5600 | 9.7000 | 10.2400 | +6.778% | 2,552,335 | -19.141% | |
| 2026-08-06 | 9.1300 | 10.3300 | 9.0900 | 9.5900 | +3.788% | 3,389,274 | -13.660% | |
| 2026-08-05 | 10.3650 | 10.4600 | 8.9750 | 9.2400 | -4.149% | 3,335,539 | -10.390% | |
| 2026-08-04 | 9.3400 | 9.7800 | 9.1300 | 9.6400 | +8.315% | 3,810,283 | -14.108% | |
| 2026-08-03 | 8.8947 | 9.2700 | 8.5600 | 8.9000 | -2.944% | 3,440,148 | -6.966% | |
| 2026-07-31 | 10.0950 | 10.1400 | 9.0850 | 9.1700 | -6.237% | 3,365,306 | -9.706% | |
| 2026-07-30 | 10.0200 | 10.1950 | 9.4100 | 9.7800 | +1.558% | 2,333,496 | -15.337% | |
| 2026-07-29 | 9.6600 | 9.9350 | 9.1800 | 9.6300 | -1.231% | 2,629,531 | -14.019% | |
| 2026-07-28 | 10.1000 | 10.1000 | 9.4500 | 9.7500 | -4.130% | 1,788,776 | -15.077% | |
| 2026-07-27 | 10.5100 | 10.6820 | 9.6700 | 10.1700 | -1.739% | 1,890,921 | -18.584% | |
| 2026-07-24 | 11.3200 | 11.3200 | 10.3050 | 10.3500 | -7.589% | 2,217,645 | -20.000% | |
| 2026-07-23 | 12.4400 | 12.6600 | 11.1100 | 11.2000 | -9.968% | 1,319,234 | -26.071% | |
| 2026-07-22 | 11.9000 | 12.4500 | 11.9000 | 12.4400 | +4.802% | 853,493 | -33.441% | |
| 2026-07-21 | 11.5300 | 11.9600 | 11.5000 | 11.8700 | +3.759% | 1,164,624 | -30.244% | |
| 2026-07-20 | 11.6000 | 11.7900 | 11.2001 | 11.4400 | -1.887% | 1,399,818 | -27.622% | |
| 2026-07-17 | 11.9200 | 12.2500 | 11.4700 | 11.6600 | -3.636% | 1,339,419 | -28.988% | |
| 2026-07-16 | 12.8200 | 13.0100 | 12.1000 | 12.1000 | -5.469% | 1,605,432 | -31.570% | |
| 2026-07-15 | 12.9900 | 13.3000 | 12.1000 | 12.8000 | -1.463% | 1,052,671 | -35.313% | |
| 2026-07-14 | 12.8700 | 13.3800 | 12.7900 | 12.9900 | +2.850% | 1,206,473 | -36.259% | |
| 2026-07-13 | 12.3600 | 12.7965 | 12.2600 | 12.6300 | +2.433% | 1,330,156 | -34.442% | |
| 2026-07-10 | 12.5000 | 12.7000 | 12.1300 | 12.3300 | -1.202% | 944,388 | -32.847% | |
| 2026-07-09 | 11.9100 | 12.6200 | 11.7500 | 12.4800 | +2.044% | 1,082,930 | -33.654% | |
| 2026-07-08 | 11.8000 | 12.4000 | 11.7500 | 12.2300 | +0.576% | 1,338,021 | -32.298% | |
| 2026-07-07 | 12.4300 | 12.5600 | 11.3425 | 12.1600 | -2.251% | 2,737,278 | -31.908% | |
| 2026-07-06 | 12.9700 | 13.2000 | 12.3800 | 12.4400 | -3.938% | 1,020,826 | -33.441% | |
| 2026-07-02 | 13.0700 | 13.5900 | 12.3100 | 12.9500 | +0.857% | 1,576,272 | -36.062% | |
| 2026-07-01 | 13.2700 | 13.9900 | 12.8300 | 12.8400 | -2.948% | 1,131,106 | -35.514% | |
| 2026-06-30 | 12.6600 | 13.2900 | 12.4600 | 13.2300 | +4.338% | 2,013,673 | -37.415% | |
| 2026-06-29 | 12.4900 | 12.9500 | 12.0350 | 12.6800 | +0.955% | 1,756,991 | -34.700% | |
| 2026-06-26 | 12.4600 | 13.1900 | 12.1900 | 12.5600 | -0.711% | 2,312,414 | -34.076% | |
| 2026-06-25 | 12.5000 | 12.7600 | 12.2746 | 12.6500 | +0.636% | 1,192,658 | -34.545% | |
| 2026-06-24 | 12.5400 | 12.8300 | 12.2200 | 12.5700 | -2.027% | 1,556,305 | -34.129% | |
| 2026-06-23 | 13.0200 | 13.3050 | 12.3350 | 12.8300 | -4.325% | 2,395,558 | -35.464% | |
| 2026-06-22 | 13.7800 | 13.8538 | 13.1600 | 13.4100 | -4.146% | 1,526,684 | -38.255% | |
| 2026-06-18 | 14.6100 | 14.8900 | 13.9400 | 13.9900 | -3.716% | 1,473,512 | -40.815% | |
| 2026-06-17 | 13.9200 | 15.1150 | 13.9000 | 14.5300 | +4.986% | 1,646,598 | -43.014% | |
| 2026-06-16 | 14.6700 | 14.8300 | 13.7845 | 13.8400 | -5.658% | 1,329,202 | -40.173% | |
| 2026-06-15 | 15.2800 | 15.6225 | 14.6400 | 14.6700 | -3.866% | 886,131 | -43.558% | |
| 2026-06-12 | 15.0900 | 15.6900 | 14.9300 | 15.2600 | +2.623% | 932,843 | -45.740% | |
| 2026-06-11 | 14.2600 | 14.8900 | 14.1000 | 14.8700 | +4.132% | 1,076,825 | -44.317% | |
| 2026-06-10 | 14.3300 | 14.7700 | 13.5950 | 14.2800 | -3.514% | 3,426,846 | -42.017% | |
| 2026-06-09 | 15.2800 | 15.3300 | 14.0800 | 14.8000 | -3.014% | 1,485,028 | -44.054% | |
| 2026-06-08 | 15.6800 | 15.7999 | 14.8920 | 15.2600 | -2.492% | 1,084,368 | -45.740% | |
| 2026-06-05 | 16.8400 | 16.8400 | 15.1900 | 15.6500 | -8.265% | 1,940,222 | -47.093% | |
| 2026-06-04 | 16.5200 | 17.5200 | 16.3100 | 17.0600 | +1.186% | 1,184,469 | -51.465% | |
| 2026-06-03 | 17.2000 | 17.3290 | 16.4500 | 16.8600 | -3.767% | 1,400,074 | -50.890% | |
| 2026-06-02 | 16.1600 | 18.1000 | 15.8200 | 17.5200 | +6.246% | 2,233,751 | -52.740% | |
| 2026-06-01 | 15.6100 | 16.8900 | 15.5100 | 16.4900 | +5.637% | 1,402,224 | -49.788% | |
| 2026-05-29 | 16.6600 | 16.6750 | 15.5800 | 15.6100 | -6.359% | 1,251,334 | -46.957% | |
| 2026-05-28 | 15.4600 | 16.8499 | 15.1300 | 16.6700 | +7.272% | 1,999,719 | -50.330% | |
| 2026-05-27 | 14.5600 | 15.6000 | 14.3000 | 15.5400 | +4.929% | 1,297,358 | -46.718% | |
| 2026-05-26 | 14.2200 | 15.4000 | 14.2200 | 14.8100 | +6.394% | 1,541,979 | -44.092% | |
| 2026-05-22 | 13.9900 | 14.3654 | 13.6000 | 13.9200 | +0.072% | 814,649 | -40.517% | |
| 2026-05-21 | 13.2100 | 14.1600 | 13.2000 | 13.9100 | +5.379% | 1,028,516 | -40.474% | |
| 2026-05-20 | 13.7900 | 13.8500 | 13.1900 | 13.2000 | -3.226% | 942,202 | -37.273% | |
| 2026-05-19 | 13.8000 | 13.8000 | 13.1500 | 13.6400 | -1.374% | 1,701,430 | -39.296% | |
| 2026-05-18 | 14.5500 | 14.7000 | 13.5600 | 13.8300 | -4.654% | 1,927,535 | -40.130% | |
| 2026-05-15 | 14.7100 | 14.9900 | 14.0892 | 14.5050 | -4.510% | 1,700,781 | -42.916% | |
| 2026-05-14 | 15.2200 | 15.5900 | 14.5013 | 15.1900 | -0.784% | 1,877,024 | -45.490% | |
| 2026-05-13 | 16.3100 | 16.4100 | 14.6021 | 15.3100 | -7.268% | 3,301,252 | -45.918% | |
| 2026-05-12 | 14.4000 | 16.6500 | 13.9200 | 16.5100 | +8.833% | 3,548,138 | -49.849% | |
| 2026-05-11 | 14.8500 | 15.7000 | 14.6300 | 15.1700 | +2.431% | 1,386,018 | -45.419% | |
| 2026-05-08 | 14.7900 | 15.0200 | 14.5600 | 14.8100 | +0.271% | 945,204 | -44.092% | |
| 2026-05-07 | 15.6500 | 15.7300 | 14.7550 | 14.7700 | -5.623% | 917,573 | -43.940% | |
| 2026-05-06 | 15.1200 | 15.7900 | 14.9800 | 15.6500 | +4.125% | 926,628 | -47.093% | |
| 2026-05-05 | 14.3400 | 15.3400 | 14.2100 | 15.0300 | +3.727% | 908,342 | -44.910% | |
| 2026-05-04 | 14.9000 | 15.2300 | 14.2950 | 14.4900 | -2.028% | 1,311,828 | -42.857% | |
| 2026-05-01 | 14.6300 | 14.8800 | 14.0500 | 14.7900 | -0.404% | 1,126,195 | -44.016% | |
| 2026-04-30 | 14.7600 | 15.1383 | 14.4250 | 14.8500 | +2.062% | 1,025,110 | -44.242% | |
| 2026-04-29 | 14.7900 | 14.8401 | 14.3200 | 14.5500 | -0.069% | 1,099,441 | -43.093% | |
| 2026-04-28 | 14.2000 | 14.6250 | 13.9600 | 14.5600 | +0.483% | 1,177,817 | -43.132% | |
| 2026-04-27 | 13.7600 | 14.5950 | 13.7600 | 14.4900 | +5.076% | 1,226,063 | -42.857% | |
| 2026-04-24 | 13.8700 | 14.0700 | 13.5783 | 13.7900 | -1.359% | 1,132,095 | -39.956% | |
| 2026-04-23 | 14.9200 | 15.1700 | 13.8200 | 13.9800 | -6.300% | 1,076,823 | -40.773% | |
| 2026-04-22 | 15.4000 | 15.6790 | 14.4000 | 14.9200 | -0.067% | 1,934,434 | -44.504% | |
| 2026-04-21 | 14.7300 | 15.7550 | 14.5001 | 14.9300 | +6.112% | 2,422,748 | -44.541% | |
| 2026-04-20 | 13.6000 | 14.1000 | 13.5000 | 14.0700 | +3.228% | 1,335,361 | -41.151% | |
| 2026-04-17 | 13.9000 | 14.2650 | 13.5500 | 13.6300 | -1.517% | 1,333,756 | -39.252% | |
| 2026-04-16 | 14.3100 | 14.5600 | 13.8200 | 13.8400 | -1.844% | 1,291,997 | -40.173% | |
| 2026-04-15 | 13.2400 | 14.1956 | 13.1507 | 14.1000 | +6.576% | 1,414,334 | -41.277% | |
| 2026-04-14 | 14.0600 | 14.2100 | 12.8800 | 13.2300 | -5.229% | 1,863,984 | -37.415% | |
| 2026-04-13 | 13.4100 | 14.2200 | 13.1700 | 13.9600 | +3.026% | 1,532,846 | -40.688% | |
| 2026-04-10 | 13.8300 | 14.3800 | 13.5100 | 13.5500 | -1.598% | 1,397,745 | -38.893% | |
| 2026-04-09 | 14.2200 | 14.4000 | 13.3500 | 13.7700 | -2.617% | 2,416,585 | -39.869% | |
| 2026-04-08 | 15.5600 | 15.9300 | 14.0500 | 14.1400 | -6.296% | 1,954,339 | -41.443% | |
| 2026-04-07 | 15.6600 | 15.9900 | 14.9750 | 15.0900 | -4.494% | 1,615,147 | -45.129% | |
| 2026-04-06 | 15.5600 | 16.1000 | 15.4800 | 15.8000 | +1.935% | 1,296,630 | -47.595% | |
| 2026-04-02 | 14.5600 | 15.6100 | 14.5499 | 15.5000 | +4.518% | 1,163,430 | -46.581% | |
| 2026-04-01 | 15.5900 | 16.2000 | 14.7500 | 14.8300 | -4.075% | 2,555,084 | -44.167% | |
| 2026-03-31 | 14.7100 | 15.8300 | 14.5850 | 15.4600 | +7.138% | 2,473,906 | -46.442% | |
| 2026-03-30 | 15.4750 | 15.5400 | 14.2500 | 14.4300 | -7.262% | 2,054,093 | -42.620% | |
| 2026-03-27 | 13.9700 | 15.7850 | 13.7100 | 15.5600 | +11.382% | 2,558,142 | -46.787% | |
| 2026-03-26 | 13.7000 | 14.0700 | 13.3219 | 13.9700 | +0.359% | 2,385,186 | -40.730% | |
| 2026-03-25 | 14.3100 | 14.3600 | 13.8000 | 13.9200 | -2.589% | 1,330,868 | -40.517% | |
| 2026-03-24 | 13.3500 | 14.5900 | 13.1900 | 14.2900 | +6.088% | 3,507,332 | -42.057% | |
| 2026-03-23 | 13.6000 | 13.8400 | 13.1700 | 13.4700 | +0.149% | 1,730,193 | -38.530% | |
| 2026-03-20 | 13.8500 | 14.2200 | 13.1000 | 13.4500 | -6.856% | 1,966,294 | -38.439% | |
| 2026-03-19 | 13.4800 | 15.1000 | 12.6600 | 14.4400 | +6.098% | 3,202,684 | -42.659% | |
| 2026-03-18 | 14.1000 | 14.1000 | 13.5800 | 13.6100 | -4.958% | 1,615,411 | -39.162% | |
| 2026-03-17 | 14.2900 | 14.4300 | 13.9000 | 14.3200 | -0.417% | 1,318,144 | -42.179% | |
| 2026-03-16 | 14.5300 | 14.7600 | 13.8600 | 14.3800 | -1.507% | 1,485,047 | -42.420% | |
| 2026-03-13 | 15.3300 | 15.6000 | 14.3700 | 14.6000 | -3.503% | 1,230,295 | -43.288% | |
| 2026-03-12 | 15.6000 | 15.6000 | 14.5600 | 15.1300 | -3.875% | 1,483,895 | -45.274% | |
| 2026-03-11 | 14.6600 | 15.8700 | 14.6100 | 15.7400 | +6.712% | 1,914,816 | -47.395% | |
| 2026-03-10 | 14.2000 | 15.4773 | 14.1000 | 14.7500 | +4.020% | 2,081,216 | -43.864% | |
| 2026-03-09 | 13.8100 | 14.5400 | 13.4506 | 14.1800 | +1.141% | 1,402,357 | -41.608% | |
| 2026-03-06 | 14.3200 | 14.7250 | 13.9600 | 14.0200 | -5.270% | 1,194,834 | -40.942% | |
| 2026-03-05 | 15.5500 | 15.6200 | 14.2500 | 14.8000 | -6.566% | 1,873,590 | -44.054% | |
| 2026-03-04 | 15.7600 | 16.6500 | 15.3150 | 15.8400 | +2.392% | 1,268,924 | -47.727% | |
| 2026-03-03 | 15.5800 | 15.9500 | 14.8600 | 15.4700 | -0.514% | 1,838,327 | -46.477% | |
| 2026-03-02 | 14.8200 | 15.8400 | 14.5800 | 15.5500 | +2.708% | 2,126,668 | -46.752% | |
| 2026-02-27 | 14.2600 | 15.1400 | 13.6300 | 15.1400 | +1.407% | 4,179,161 | -45.310% | |
| 2026-02-26 | 16.2500 | 17.0000 | 14.1150 | 14.9300 | -15.459% | 6,006,284 | -44.541% | |
| 2026-02-25 | 18.5800 | 18.8700 | 17.5600 | 17.6600 | -2.431% | 3,169,044 | -53.114% | |
| 2026-02-24 | 17.1700 | 18.2000 | 16.7000 | 18.1000 | +5.233% | 1,885,384 | -54.254% | |
| 2026-02-23 | 16.0000 | 17.3300 | 16.0000 | 17.2000 | +3.865% | 1,738,651 | -51.860% | |
| 2026-02-20 | 16.8400 | 17.3800 | 15.9000 | 16.5600 | -0.957% | 1,473,136 | -50.000% | |
| 2026-02-19 | 16.2300 | 16.7500 | 15.7500 | 16.7200 | +2.829% | 907,814 | -50.478% | |
| 2026-02-18 | 16.5900 | 17.0850 | 16.0100 | 16.2600 | +1.245% | 1,364,473 | -49.077% | |
| 2026-02-17 | 16.4600 | 16.4600 | 15.2500 | 16.0600 | -2.549% | 1,347,695 | -48.443% | |
| 2026-02-13 | 16.0700 | 16.7100 | 15.7500 | 16.4800 | +1.042% | 1,480,042 | -49.757% | |
| 2026-02-12 | 17.0300 | 17.3500 | 16.0300 | 16.3100 | -5.119% | 1,552,148 | -49.234% | |
| 2026-02-11 | 17.4700 | 17.9200 | 16.6700 | 17.1900 | +2.996% | 2,174,688 | -51.832% | |
| 2026-02-10 | 17.7600 | 17.7600 | 16.6100 | 16.6900 | -4.954% | 1,606,734 | -50.389% | |
| 2026-02-09 | 18.1900 | 18.1900 | 17.1400 | 17.5600 | -3.675% | 2,136,968 | -52.847% | |
| 2026-02-06 | 17.9600 | 18.5799 | 17.3100 | 18.2300 | +5.376% | 2,400,411 | -54.580% | |
| 2026-02-05 | 18.7700 | 19.1900 | 16.6000 | 17.3000 | -12.405% | 3,264,500 | -52.139% | |
| 2026-02-04 | 20.9600 | 21.9500 | 18.6100 | 19.7500 | -5.230% | 3,628,058 | -58.076% | |
| 2026-02-03 | 19.1500 | 20.9500 | 18.9500 | 20.8400 | +11.803% | 3,097,204 | -60.269% | |
| 2026-02-02 | 19.5600 | 20.7500 | 18.3350 | 18.6400 | -4.459% | 3,194,675 | -55.579% | |
| 2026-01-30 | 19.4100 | 20.3709 | 18.8000 | 19.5100 | -2.303% | 3,515,502 | -57.560% | |
| 2026-01-29 | 21.9900 | 22.3900 | 19.3500 | 19.9700 | -11.559% | 4,880,583 | -58.538% | |
| 2026-01-28 | 23.3100 | 23.3100 | 21.5500 | 22.5800 | -1.655% | 3,214,761 | -63.330% | |
| 2026-01-27 | 22.0900 | 24.0000 | 22.0489 | 22.9600 | +3.938% | 3,118,567 | -63.937% | |
| 2026-01-26 | 28.3500 | 28.6700 | 21.4300 | 22.0900 | -20.310% | 10,143,824 | -62.517% | |
| 2026-01-23 | 26.0500 | 28.3800 | 25.2000 | 27.7200 | +8.706% | 7,335,403 | -70.130% | |
| 2026-01-22 | 23.5500 | 26.4800 | 23.2900 | 25.5000 | +9.489% | 5,147,001 | -67.529% | |
| 2026-01-21 | 22.9900 | 24.3500 | 21.3100 | 23.2900 | +4.393% | 4,707,040 | -64.448% | |
| 2026-01-20 | 21.9000 | 23.2258 | 21.0300 | 22.3100 | +6.798% | 4,279,625 | -62.887% | |
| 2026-01-16 | 21.4200 | 22.1100 | 20.6100 | 20.8900 | -2.973% | 1,951,821 | -60.364% | |
| 2026-01-15 | 21.8300 | 22.2500 | 20.7500 | 21.5300 | -3.323% | 2,610,859 | -61.542% | |
| 2026-01-14 | 20.5900 | 22.4900 | 20.0837 | 22.2700 | +9.489% | 2,742,078 | -62.820% | |
| 2026-01-13 | 22.2800 | 22.3794 | 20.2702 | 20.3400 | -7.755% | 2,637,029 | -59.292% | |
| 2026-01-12 | 20.8900 | 22.6948 | 20.6000 | 22.0500 | +8.194% | 2,649,800 | -62.449% | |
| 2026-01-09 | 20.6900 | 21.8300 | 20.2300 | 20.3800 | +0.642% | 2,132,539 | -59.372% | |
| 2026-01-08 | 19.9700 | 20.8300 | 19.5054 | 20.2500 | +0.148% | 1,765,795 | -59.111% | |
| 2026-01-07 | 19.6700 | 20.3500 | 19.4000 | 20.2200 | +1.967% | 1,718,662 | -59.050% | |
| 2026-01-06 | 20.5000 | 21.2000 | 19.5000 | 19.8300 | +0.050% | 2,710,667 | -58.245% | |
| 2026-01-05 | 19.4700 | 20.4500 | 19.3700 | 19.8200 | +5.933% | 3,039,655 | -58.224% | |
| 2026-01-02 | 18.1700 | 19.1100 | 17.7100 | 18.7100 | +3.944% | 2,266,504 | -55.746% | |
| 2025-12-31 | 17.7400 | 18.3999 | 17.4750 | 18.0000 | +3.567% | 2,232,459 | -54.000% | |
| 2025-12-30 | 18.2800 | 18.5700 | 17.2900 | 17.3800 | -4.663% | 2,459,847 | -52.359% | |
| 2025-12-29 | 17.6700 | 18.9800 | 17.2500 | 18.2300 | +1.901% | 2,860,233 | -54.580% | |
| 2025-12-26 | 18.4200 | 18.4200 | 17.0700 | 17.8900 | -1.595% | 2,770,483 | -53.717% | |
| 2025-12-24 | 17.6300 | 18.5400 | 16.6000 | 18.1800 | +7.638% | 3,613,727 | -54.455% | |
| 2025-12-23 | 15.7700 | 18.1200 | 15.6000 | 16.8900 | +8.548% | 4,502,024 | -50.977% | |
| 2025-12-22 | 14.9100 | 15.6000 | 14.8600 | 15.5600 | +6.795% | 3,473,436 | -46.787% | |
| 2025-12-19 | 14.4000 | 15.1200 | 14.2800 | 14.5700 | +1.110% | 3,701,365 | -43.171% | |
| 2025-12-18 | 14.1600 | 14.7000 | 13.8700 | 14.4100 | +3.076% | 2,654,988 | -42.540% | |
| 2025-12-17 | 15.0100 | 15.3300 | 13.9200 | 13.9800 | -5.922% | 2,956,108 | -40.773% | |
| 2025-12-16 | 15.0100 | 15.2800 | 14.7250 | 14.8600 | -1.197% | 2,630,943 | -44.280% | |
| 2025-12-15 | 15.6200 | 15.7400 | 15.0100 | 15.0400 | -3.590% | 2,022,611 | -44.947% | |
| 2025-12-12 | 16.4200 | 16.8700 | 15.2800 | 15.6000 | -4.236% | 2,576,334 | -46.923% | |
| 2025-12-11 | 16.0600 | 16.9400 | 15.8800 | 16.2900 | +1.243% | 3,032,749 | -49.171% | |
| 2025-12-10 | 16.5800 | 16.5800 | 15.3100 | 16.0900 | -3.305% | 3,851,838 | -48.539% | |
| 2025-12-09 | 15.9700 | 16.7300 | 15.7100 | 16.6400 | +3.290% | 3,059,668 | -50.240% | |
| 2025-12-08 | 17.6000 | 17.7600 | 15.5132 | 16.1100 | -8.673% | 2,961,592 | -48.603% | |
| 2025-12-05 | 18.3900 | 19.1300 | 17.5450 | 17.6400 | -3.077% | 3,527,024 | -53.061% | |
| 2025-12-04 | 16.3900 | 18.4000 | 16.3139 | 18.2000 | +7.820% | 3,245,161 | -54.505% | |
| 2025-12-03 | 15.5900 | 17.1200 | 15.5900 | 16.8800 | +6.230% | 3,039,773 | -50.948% | |
| 2025-12-02 | 14.9900 | 16.2800 | 14.9650 | 15.8900 | +6.288% | 2,617,242 | -47.892% | |
| 2025-12-01 | 15.2450 | 15.9497 | 14.9000 | 14.9500 | -4.716% | 2,489,992 | -44.615% | |
| 2025-11-28 | 15.6500 | 16.4200 | 15.3411 | 15.6900 | +0.256% | 1,594,755 | -47.228% | |
| 2025-11-26 | 16.1800 | 16.5400 | 15.6050 | 15.6500 | -2.795% | 1,721,058 | -47.093% | |
| 2025-11-25 | 16.4700 | 16.7600 | 15.9100 | 16.1000 | -2.247% | 2,079,181 | -48.571% | |
| 2025-11-24 | 16.1500 | 16.5900 | 15.6950 | 16.4700 | +1.981% | 2,244,916 | -49.727% | |
| 2025-11-21 | 16.4100 | 16.5225 | 15.4300 | 16.1500 | -2.945% | 4,262,489 | -48.731% | |
| 2025-11-20 | 18.8600 | 18.8600 | 16.5600 | 16.6400 | -4.092% | 4,370,153 | -50.240% | |
| 2025-11-19 | 19.0600 | 19.3400 | 17.3150 | 17.3500 | -13.337% | 5,980,625 | -52.277% | |
| 2025-11-18 | 20.4100 | 20.8700 | 19.7100 | 20.0200 | -3.518% | 3,752,738 | -58.641% | |
| 2025-11-17 | 21.5300 | 21.7450 | 20.2800 | 20.7500 | -3.891% | 2,370,131 | -60.096% | |
| 2025-11-14 | 20.8300 | 22.7000 | 20.8252 | 21.5900 | -1.550% | 2,924,725 | -61.649% | |
| 2025-11-13 | 24.0200 | 24.5200 | 21.8700 | 21.9300 | -9.901% | 3,016,720 | -62.244% | |
| 2025-11-12 | 24.3700 | 25.1300 | 24.0200 | 24.3400 | +1.756% | 2,390,978 | -65.982% | |
| 2025-11-11 | 24.6700 | 24.7300 | 22.9500 | 23.9200 | -3.742% | 1,992,449 | -65.385% | |
| 2025-11-10 | 25.4600 | 25.5300 | 24.4800 | 24.8500 | +0.567% | 2,361,853 | -66.680% | |
| 2025-11-07 | 23.3100 | 25.1099 | 23.1500 | 24.7100 | +3.867% | 3,467,802 | -66.491% | |
| 2025-11-06 | 24.2700 | 24.5830 | 22.7400 | 23.7900 | -2.240% | 5,069,025 | -65.195% | |
| 2025-11-05 | 24.2500 | 24.5400 | 22.3500 | 24.3350 | -8.481% | 10,058,436 | -65.975% | |
| 2025-11-04 | 26.5000 | 27.9500 | 26.0200 | 26.5900 | -4.593% | 2,160,445 | -68.860% | |
| 2025-11-03 | 29.7100 | 30.1700 | 27.5900 | 27.8700 | -8.202% | 2,252,743 | -70.291% | |
| 2025-10-31 | 33.6150 | 35.1999 | 29.8300 | 30.3600 | +2.395% | 4,125,150 | -72.727% | |
| 2025-10-30 | 28.9800 | 31.0500 | 27.6700 | 29.6500 | +2.312% | 3,714,369 | -72.074% | |
| 2025-10-29 | 28.2000 | 29.9800 | 27.2400 | 28.9800 | +2.693% | 4,108,392 | -71.429% | |
| 2025-10-28 | 29.0000 | 32.3600 | 27.5600 | 28.2200 | -16.927% | 7,104,468 | -70.659% | |
| 2025-10-27 | 33.7250 | 34.8900 | 31.5200 | 33.9700 | -2.581% | 5,507,086 | -75.626% | |
| 2025-10-24 | 36.9500 | 37.8580 | 34.1000 | 34.8700 | -3.166% | 4,469,243 | -76.255% | |
| 2025-10-23 | 40.0200 | 40.6300 | 35.5608 | 36.0100 | -9.568% | 7,196,625 | -77.006% | |
| 2025-10-22 | 38.9200 | 41.7400 | 38.2001 | 39.8200 | -4.554% | 3,825,999 | -79.206% | |
| 2025-10-21 | 45.1200 | 45.1200 | 40.2500 | 41.7200 | -12.482% | 4,253,387 | -80.153% | |
| 2025-10-20 | 48.1000 | 48.9600 | 46.0700 | 47.6700 | +4.128% | 2,167,924 | -82.631% | |
| 2025-10-17 | 44.9200 | 47.6300 | 44.1500 | 45.7800 | -7.478% | 3,986,714 | -81.913% | |
| 2025-10-16 | 49.6200 | 54.3499 | 48.8300 | 49.4800 | +3.417% | 4,445,552 | -83.266% | |
| 2025-10-15 | 57.4900 | 57.8000 | 46.0009 | 47.8450 | -12.291% | 5,795,073 | -82.694% | |
| 2025-10-14 | 52.0000 | 55.0500 | 48.1001 | 54.5500 | +4.063% | 3,583,090 | -84.821% | |
| 2025-10-13 | 49.7400 | 54.1000 | 49.6934 | 52.4200 | +11.059% | 3,448,500 | -84.205% | |
| 2025-10-10 | 47.0000 | 49.6400 | 46.4200 | 47.2000 | +1.878% | 4,431,057 | -82.458% | |
| 2025-10-09 | 43.5400 | 47.6400 | 43.5400 | 46.3300 | +11.665% | 3,640,954 | -82.128% | |
| 2025-10-08 | 41.0800 | 42.4700 | 40.3700 | 41.4900 | +1.941% | 1,826,940 | -80.043% | |
| 2025-10-07 | 39.4500 | 42.6100 | 39.2375 | 40.7000 | +4.547% | 3,117,806 | -79.656% | |
| 2025-10-06 | 38.4700 | 39.4600 | 36.5500 | 38.9300 | +3.126% | 3,118,647 | -78.731% | |
| 2025-10-03 | 36.1100 | 37.8800 | 35.6000 | 37.7500 | +7.703% | 3,509,115 | -78.066% | |
| 2025-10-02 | 35.3000 | 35.6700 | 33.1200 | 35.0500 | +1.009% | 1,989,935 | -76.377% | |
| 2025-10-01 | 33.4300 | 35.2000 | 32.9750 | 34.7000 | +4.550% | 2,493,004 | -76.138% | |
| 2025-09-30 | 31.9200 | 33.2900 | 31.5200 | 33.1900 | +2.249% | 2,264,958 | -75.053% | |
| 2025-09-29 | 32.4500 | 33.2400 | 30.7700 | 32.4600 | +3.277% | 2,169,709 | -74.492% | |
| 2025-09-26 | 32.6800 | 33.3972 | 31.3600 | 31.4300 | -4.700% | 2,612,539 | -73.656% | |
| 2025-09-25 | 32.7800 | 35.5499 | 31.9500 | 32.9800 | -1.050% | 4,004,576 | -74.894% | |
| 2025-09-24 | 32.0300 | 34.4950 | 31.6200 | 33.3300 | +4.713% | 4,326,426 | -75.158% | |
| 2025-09-23 | 30.1000 | 32.0850 | 30.1000 | 31.8300 | +5.119% | 2,699,077 | -73.987% | |
| 2025-09-22 | 30.2100 | 30.6800 | 29.0200 | 30.2800 | -0.460% | 2,145,238 | -72.655% | |
| 2025-09-19 | 30.9600 | 31.1900 | 29.7500 | 30.4200 | -1.617% | 5,827,858 | -72.781% | |
| 2025-09-18 | 26.7500 | 32.1800 | 26.7500 | 30.9200 | +18.649% | 6,367,085 | -73.221% | |
| 2025-09-17 | 25.3700 | 27.2200 | 25.3500 | 26.0600 | +1.243% | 3,009,116 | -68.227% | |
| 2025-09-16 | 27.3400 | 27.4100 | 25.3001 | 25.7400 | -1.606% | 2,609,376 | -67.832% | |
| 2025-09-15 | 24.6000 | 26.2900 | 24.5600 | 26.1600 | +7.876% | 2,426,007 | -68.349% | |
| 2025-09-12 | 24.1100 | 24.8500 | 23.6200 | 24.2500 | +0.248% | 1,661,159 | -65.856% | |
| 2025-09-11 | 25.7000 | 26.3329 | 24.1400 | 24.1900 | -7.354% | 2,626,642 | -65.771% | |
| 2025-09-10 | 25.8100 | 26.5000 | 25.4100 | 26.1100 | +2.192% | 1,904,814 | -68.288% | |
| 2025-09-09 | 25.8600 | 26.5000 | 24.8425 | 25.5500 | -1.465% | 2,170,277 | -67.593% | |
| 2025-09-08 | 28.3500 | 28.4000 | 25.7300 | 25.9300 | -7.984% | 2,777,629 | -68.068% | |
| 2025-09-05 | 25.4700 | 28.3000 | 25.4300 | 28.1800 | +12.810% | 3,662,326 | -70.617% | |
| 2025-09-04 | 24.0100 | 25.1900 | 23.8000 | 24.9800 | +3.351% | 2,189,105 | -66.853% | |
| 2025-09-03 | 24.8100 | 24.8300 | 23.8600 | 24.1700 | +0.415% | 2,028,086 | -65.743% | |
| 2025-09-02 | 24.7400 | 25.2500 | 23.2644 | 24.0700 | -7.173% | 3,654,928 | -65.600% | |
| 2025-08-29 | 25.5000 | 26.4500 | 24.6900 | 25.9300 | +1.926% | 3,049,626 | -68.068% | |
| 2025-08-28 | 25.4800 | 26.0600 | 25.1100 | 25.4400 | +0.315% | 1,978,666 | -67.453% | |
| 2025-08-27 | 25.2200 | 25.8200 | 24.5000 | 25.3600 | -0.705% | 1,980,793 | -67.350% | |
| 2025-08-26 | 24.7200 | 25.8600 | 24.3600 | 25.5400 | +4.245% | 2,282,790 | -67.580% | |
| 2025-08-25 | 23.5300 | 25.6200 | 23.4800 | 24.5000 | +4.122% | 2,964,495 | -66.204% | |
| 2025-08-22 | 21.8000 | 23.7600 | 21.6700 | 23.5300 | +7.640% | 2,681,105 | -64.811% | |
| 2025-08-21 | 20.6600 | 22.1700 | 20.6600 | 21.8600 | +5.046% | 3,327,652 | -62.123% | |
| 2025-08-20 | 20.5300 | 21.2500 | 19.9400 | 20.8100 | -0.192% | 2,315,018 | -60.211% | |
| 2025-08-19 | 22.4900 | 22.6625 | 20.6300 | 20.8500 | -7.906% | 2,998,372 | -60.288% | |
| 2025-08-18 | 23.4800 | 23.8399 | 21.6200 | 22.6400 | -4.027% | 3,931,293 | -63.428% | |
| 2025-08-15 | 27.0000 | 27.1800 | 22.4001 | 23.5900 | -12.468% | 5,603,096 | -64.900% | |
| 2025-08-14 | 25.1600 | 27.3100 | 24.8584 | 26.9500 | +5.232% | 3,905,421 | -69.276% | |
| 2025-08-13 | 25.2500 | 25.8900 | 24.3300 | 25.6100 | +3.183% | 3,446,134 | -67.669% | |
| 2025-08-12 | 23.4100 | 25.4100 | 23.3750 | 24.8200 | +5.662% | 3,672,609 | -66.640% | |
| 2025-08-11 | 22.8500 | 24.1000 | 22.2401 | 23.4900 | +4.169% | 3,744,504 | -64.751% | |
| 2025-08-08 | 22.3500 | 23.3500 | 21.8100 | 22.5500 | +4.061% | 4,777,259 | -63.282% | |
| 2025-08-07 | 20.9200 | 21.9271 | 19.4200 | 21.6700 | +5.604% | 6,173,804 | -61.790% | |
| 2025-08-06 | 19.1000 | 20.5700 | 19.0100 | 20.5200 | -11.322% | 11,940,857 | -59.649% | |
| 2025-08-05 | 21.8500 | 23.3900 | 21.4916 | 23.1400 | +6.147% | 2,030,292 | -64.218% | |
| 2025-08-04 | 18.9268 | 21.9500 | 18.8000 | 21.8000 | +14.979% | 2,347,036 | -62.018% | |
| 2025-08-01 | 18.5000 | 19.3800 | 16.5300 | 18.9600 | -6.830% | 3,926,980 | -56.329% | |
| 2025-07-31 | 19.3900 | 21.7400 | 18.7600 | 20.3500 | +2.648% | 3,723,203 | -59.312% | |
| 2025-07-30 | 20.7500 | 21.1945 | 19.6300 | 19.8250 | -4.550% | 1,530,787 | -58.235% | |
| 2025-07-29 | 21.6200 | 22.2800 | 20.5800 | 20.7700 | -3.575% | 1,674,886 | -60.135% | |
| 2025-07-28 | 22.4500 | 22.5100 | 21.2100 | 21.5400 | -4.437% | 1,616,122 | -61.560% | |
| 2025-07-25 | 22.8300 | 22.9000 | 21.6900 | 22.5400 | -1.270% | 1,536,349 | -63.265% | |
| 2025-07-24 | 22.7200 | 23.5000 | 22.3450 | 22.8300 | +1.062% | 1,686,309 | -63.732% | |
| 2025-07-23 | 20.8500 | 22.7100 | 20.7700 | 22.5900 | +5.907% | 2,478,118 | -63.347% | |
| 2025-07-22 | 21.0000 | 21.7700 | 20.1600 | 21.3300 | +2.204% | 4,040,986 | -61.181% | |
| 2025-07-21 | 22.5700 | 24.3000 | 20.8600 | 20.8700 | -6.913% | 4,006,454 | -60.326% | |
| 2025-07-18 | 22.6700 | 23.7625 | 21.9300 | 22.4200 | -1.059% | 3,638,331 | -63.069% | |
| 2025-07-17 | 21.4500 | 23.2137 | 21.3308 | 22.6600 | +5.937% | 4,083,483 | -63.460% | |
| 2025-07-16 | 24.2850 | 24.7500 | 20.7400 | 21.3900 | -2.507% | 10,144,613 | -61.290% | |
| 2025-07-15 | 20.0100 | 22.7499 | 19.3600 | 21.9400 | +14.749% | 8,047,843 | -62.261% | |
| 2025-07-14 | 18.0500 | 19.9400 | 17.9000 | 19.1200 | +15.042% | 7,583,057 | -56.695% | |
| 2025-07-11 | 16.6500 | 16.9000 | 15.5100 | 16.6200 | -0.060% | 5,054,970 | -50.181% | |
| 2025-07-10 | 14.5300 | 17.3294 | 14.4000 | 16.6300 | +30.945% | 7,731,650 | -50.210% | |
| 2025-07-09 | 13.1200 | 13.4000 | 12.5100 | 12.7000 | -2.308% | 1,108,572 | -34.803% | |
| 2025-07-08 | 12.7500 | 13.0899 | 12.2000 | 13.0000 | +2.443% | 1,029,325 | -36.308% | |
| 2025-07-07 | 12.1000 | 12.8700 | 11.9100 | 12.6900 | +6.281% | 1,710,290 | -34.752% | |
| 2025-07-03 | 11.8350 | 11.9900 | 11.4500 | 11.9400 | -0.583% | 870,080 | -30.653% | |
| 2025-07-02 | 10.0700 | 12.4600 | 10.0402 | 12.0100 | +20.341% | 3,670,950 | -31.057% | |
| 2025-07-01 | 14.2800 | 14.2918 | 9.7520 | 9.9800 | -24.049% | 7,222,904 | -17.034% | |
| 2025-06-30 | 12.3900 | 13.5492 | 12.1720 | 13.1400 | +7.705% | 2,286,879 | -36.986% | |
| 2025-06-27 | 11.4700 | 12.2352 | 11.1900 | 12.2000 | +6.087% | 2,626,218 | -32.131% | |
| 2025-06-26 | 11.1200 | 11.9500 | 11.0300 | 11.5000 | +4.167% | 1,646,156 | -28.000% | |
| 2025-06-25 | 11.1600 | 11.3400 | 10.6000 | 11.0400 | -1.692% | 1,009,779 | -25.000% | |
| 2025-06-24 | 11.5800 | 11.6800 | 11.0890 | 11.2300 | -3.190% | 984,631 | -26.269% | |
| 2025-06-23 | 10.7500 | 11.6500 | 10.6200 | 11.6000 | +5.743% | 896,576 | -28.621% | |
| 2025-06-20 | 11.4200 | 11.4200 | 10.7900 | 10.9700 | -3.687% | 1,987,152 | -24.521% | |
| 2025-06-18 | 10.8900 | 12.1000 | 10.6790 | 11.3900 | +4.400% | 1,332,988 | -27.305% | |
| 2025-06-17 | 11.3800 | 11.4750 | 10.8900 | 10.9100 | -4.214% | 923,865 | -24.106% | |
| 2025-06-16 | 11.0200 | 11.6850 | 10.7700 | 11.3900 | +3.734% | 1,200,443 | -27.305% | |
| 2025-06-13 | 10.3000 | 11.2800 | 10.1750 | 10.9800 | +7.122% | 1,397,780 | -24.590% | |
| 2025-06-12 | 10.0700 | 10.4100 | 9.9100 | 10.2500 | +1.687% | 691,629 | -19.220% | |
| 2025-06-11 | 9.9500 | 10.1600 | 9.7000 | 10.0800 | +0.901% | 417,543 | -17.857% | |
| 2025-06-10 | 9.9900 | 10.1300 | 9.6900 | 9.9900 | -0.597% | 395,491 | -17.117% | |
| 2025-06-09 | 9.7300 | 10.2899 | 9.6600 | 10.0500 | +4.145% | 638,797 | -17.612% | |
| 2025-06-06 | 9.7700 | 9.9900 | 9.6400 | 9.6500 | -0.618% | 320,840 | -14.197% | |
| 2025-06-05 | 9.9800 | 10.0999 | 9.6000 | 9.7100 | -2.216% | 695,647 | -14.727% | |
| 2025-06-04 | 9.5200 | 10.1800 | 9.4500 | 9.9300 | +5.191% | 1,033,489 | -16.616% | |
| 2025-06-03 | 8.8400 | 9.7500 | 8.5050 | 9.4400 | +6.787% | 679,849 | -12.288% | |
| 2025-06-02 | 9.3900 | 9.7000 | 8.6957 | 8.8400 | -2.212% | 732,378 | -6.335% | |
| 2025-05-30 | 8.9700 | 9.0700 | 8.7400 | 9.0400 | -0.768% | 564,963 | -8.407% | Div $0.069 |
| 2025-05-29 | 9.2400 | 9.2500 | 9.0300 | 9.1100 | -0.546% | 370,469 | -9.111% | |
| 2025-05-28 | 9.3600 | 9.3600 | 8.9500 | 9.1600 | -2.553% | 440,486 | -9.607% | |
| 2025-05-27 | 9.1600 | 9.4499 | 9.1138 | 9.4000 | +3.638% | 524,586 | -11.915% | |
| 2025-05-23 | 8.8000 | 9.1350 | 8.7600 | 9.0700 | +2.602% | 486,945 | -8.710% | |
| 2025-05-22 | 9.0600 | 9.0600 | 8.7650 | 8.8400 | -2.750% | 531,685 | -6.335% | |
| 2025-05-21 | 9.2300 | 9.4500 | 9.0200 | 9.0900 | -1.836% | 558,075 | -8.911% | |
| 2025-05-20 | 9.1700 | 9.2850 | 9.0100 | 9.2600 | +1.202% | 343,776 | -10.583% | |
| 2025-05-19 | 9.2000 | 9.2902 | 8.7320 | 9.1500 | -1.929% | 414,186 | -9.508% | |
| 2025-05-16 | 9.0200 | 9.4300 | 8.8250 | 9.3300 | +2.415% | 659,595 | -11.254% | |
| 2025-05-15 | 8.9100 | 9.2700 | 8.7000 | 9.1100 | 0.000% | 585,840 | -9.111% | |
| 2025-05-14 | 10.0000 | 10.0800 | 9.0550 | 9.1100 | -7.980% | 1,091,255 | -9.111% | |
| 2025-05-13 | 9.0000 | 9.9550 | 9.0000 | 9.9000 | +10.000% | 1,444,694 | -16.364% | |
| 2025-05-12 | 9.5800 | 9.9500 | 8.2100 | 9.0000 | +0.111% | 1,526,510 | -8.000% | |
| 2025-05-09 | 9.1200 | 9.1200 | 8.6000 | 8.9900 | -1.533% | 762,397 | -7.898% | |
| 2025-05-08 | 9.7000 | 9.7000 | 9.0700 | 9.1300 | -6.166% | 627,207 | -9.310% | |
| 2025-05-07 | 10.0000 | 10.0000 | 9.4400 | 9.7300 | -2.700% | 436,083 | -14.902% | |
| 2025-05-06 | 9.8350 | 10.0350 | 9.5900 | 10.0000 | +1.937% | 595,822 | -17.200% | |
| 2025-05-05 | 9.9400 | 10.0150 | 9.7400 | 9.8100 | -1.900% | 354,522 | -15.596% | |
| 2025-05-02 | 10.1000 | 10.2600 | 9.7400 | 10.0000 | +0.503% | 488,354 | -17.200% | |
| 2025-05-01 | 10.0500 | 10.4200 | 9.8150 | 9.9500 | -1.290% | 569,300 | -16.784% | |
| 2025-04-30 | 9.7600 | 10.2900 | 9.5700 | 10.0800 | +0.199% | 858,816 | -17.857% | |
| 2025-04-29 | 9.8600 | 10.4000 | 9.6827 | 10.0600 | +1.004% | 691,132 | -17.694% | |
| 2025-04-28 | 10.0000 | 10.2200 | 9.7600 | 9.9600 | 0.000% | 625,940 | -16.867% | |
| 2025-04-25 | 10.1200 | 10.2000 | 9.6900 | 9.9600 | -3.954% | 756,591 | -16.867% | |
| 2025-04-24 | 9.5100 | 10.5100 | 9.4200 | 10.3700 | +9.043% | 1,246,485 | -20.154% | |
| 2025-04-23 | 9.2200 | 9.5800 | 9.1900 | 9.5100 | +3.145% | 608,889 | -12.934% | |
| 2025-04-22 | 9.4700 | 9.6771 | 9.0300 | 9.2200 | -2.743% | 661,267 | -10.195% | |
| 2025-04-21 | 10.3000 | 10.4700 | 9.3700 | 9.4800 | -3.951% | 1,160,180 | -12.658% | |
| 2025-04-17 | 9.5300 | 10.1100 | 9.2700 | 9.8700 | +4.389% | 1,719,495 | -16.109% | |
| 2025-04-16 | 8.8300 | 9.7200 | 8.7500 | 9.4550 | +6.236% | 1,226,606 | -12.427% | |
| 2025-04-15 | 8.4400 | 8.9300 | 8.3900 | 8.9000 | 0.000% | 692,677 | -6.966% |