MFIC
MidCap Financial Investment Corporation Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:06:37 PM EDT
8.55USD-0.870%(-0.07)230,027
8.5400Bid8.5500Ask0.0100SpreadPre-marketOct 5, 2026 8:42:30 AM EDT
8.60USD-0.232%(-0.02)
MFIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.6400 | 8.7200 | 8.5100 | 8.5500 | -0.812% | 230,027 | 0.000% | |
| 2026-10-02 | 8.7700 | 8.7850 | 8.6100 | 8.6200 | -1.373% | 682,937 | -0.812% | |
| 2026-10-01 | 8.7000 | 8.7600 | 8.6000 | 8.7400 | 0.000% | 582,318 | -2.174% | |
| 2026-09-30 | 8.9200 | 8.9200 | 8.7200 | 8.7400 | -1.354% | 688,631 | -2.174% | |
| 2026-09-29 | 8.7900 | 8.9600 | 8.7150 | 8.8600 | +1.142% | 552,313 | -3.499% | |
| 2026-09-28 | 8.8300 | 8.8400 | 8.7200 | 8.7600 | -1.351% | 895,098 | -2.397% | |
| 2026-09-25 | 8.8500 | 8.9100 | 8.7900 | 8.8800 | +0.056% | 759,629 | -3.716% | |
| 2026-09-24 | 8.8600 | 8.9200 | 8.7900 | 8.8750 | -0.281% | 982,815 | -3.662% | |
| 2026-09-23 | 9.0800 | 9.0800 | 8.8900 | 8.9000 | -1.766% | 657,798 | -3.933% | |
| 2026-09-22 | 9.1500 | 9.1700 | 9.0500 | 9.0600 | 0.000% | 372,056 | -5.629% | |
| 2026-09-21 | 9.1100 | 9.1300 | 8.9950 | 9.0600 | +0.443% | 418,260 | -5.629% | |
| 2026-09-18 | 9.3200 | 9.3700 | 8.9900 | 9.0200 | -2.275% | 913,212 | -5.211% | |
| 2026-09-17 | 9.1000 | 9.3450 | 9.1000 | 9.2300 | +1.989% | 446,049 | -7.367% | |
| 2026-09-16 | 9.0500 | 9.1300 | 8.9700 | 9.0500 | +0.055% | 386,378 | -5.525% | |
| 2026-09-15 | 9.0500 | 9.0650 | 8.9950 | 9.0450 | -0.495% | 426,131 | -5.473% | |
| 2026-09-14 | 9.0300 | 9.1676 | 9.0200 | 9.0900 | +0.553% | 369,567 | -5.941% | |
| 2026-09-11 | 9.1100 | 9.1100 | 9.0100 | 9.0400 | -0.110% | 319,043 | -5.420% | |
| 2026-09-10 | 9.1200 | 9.1500 | 9.0100 | 9.0500 | -0.549% | 541,455 | -5.525% | |
| 2026-09-09 | 9.2350 | 9.2350 | 9.0900 | 9.1000 | -1.568% | 566,041 | -6.044% | |
| 2026-09-08 | 9.3000 | 9.3700 | 9.2100 | 9.2450 | -3.898% | 663,153 | -7.518% | Div $0.310 |
| 2026-09-04 | 9.5900 | 9.6850 | 9.5600 | 9.6200 | +0.208% | 450,896 | -11.123% | |
| 2026-09-03 | 9.7300 | 9.7600 | 9.5500 | 9.6000 | -0.724% | 415,457 | -10.937% | |
| 2026-09-02 | 9.6600 | 9.7600 | 9.6150 | 9.6700 | +0.104% | 354,784 | -11.582% | |
| 2026-09-01 | 9.7500 | 9.8050 | 9.6500 | 9.6600 | -1.529% | 489,922 | -11.491% | |
| 2026-08-31 | 9.7400 | 9.9450 | 9.7000 | 9.8100 | +1.975% | 569,095 | -12.844% | |
| 2026-08-28 | 9.7000 | 9.7500 | 9.6200 | 9.6200 | -0.825% | 405,408 | -11.123% | |
| 2026-08-27 | 9.6400 | 9.7900 | 9.6300 | 9.7000 | +0.622% | 577,180 | -11.856% | |
| 2026-08-26 | 9.6900 | 9.7100 | 9.5950 | 9.6400 | -0.362% | 368,701 | -11.307% | |
| 2026-08-25 | 9.7100 | 9.7250 | 9.6200 | 9.6750 | -0.463% | 432,885 | -11.628% | |
| 2026-08-24 | 9.7600 | 9.7650 | 9.6300 | 9.7200 | -0.410% | 409,661 | -12.037% | |
| 2026-08-21 | 9.8800 | 9.9200 | 9.6500 | 9.7600 | -0.611% | 625,803 | -12.398% | |
| 2026-08-20 | 9.8800 | 9.9400 | 9.7600 | 9.8200 | +0.102% | 752,097 | -12.933% | |
| 2026-08-19 | 9.7000 | 9.8500 | 9.6800 | 9.8100 | +1.553% | 571,437 | -12.844% | |
| 2026-08-18 | 9.6900 | 9.7900 | 9.6300 | 9.6600 | -0.412% | 510,486 | -11.491% | |
| 2026-08-17 | 9.7300 | 9.8000 | 9.6003 | 9.7000 | -0.513% | 829,100 | -11.856% | |
| 2026-08-14 | 9.8100 | 9.8300 | 9.7100 | 9.7500 | -1.015% | 407,890 | -12.308% | |
| 2026-08-13 | 9.6800 | 9.8750 | 9.6800 | 9.8500 | +2.073% | 440,055 | -13.198% | |
| 2026-08-12 | 9.7100 | 9.7500 | 9.5700 | 9.6500 | -1.127% | 467,421 | -11.399% | |
| 2026-08-11 | 9.6800 | 9.8050 | 9.6200 | 9.7600 | +0.826% | 476,135 | -12.398% | |
| 2026-08-10 | 9.6900 | 9.7000 | 9.4500 | 9.6800 | -0.820% | 590,198 | -11.674% | |
| 2026-08-07 | 9.7100 | 9.9400 | 9.6000 | 9.7600 | +0.515% | 2,010,249 | -12.398% | |
| 2026-08-06 | 9.4700 | 9.7350 | 9.2800 | 9.7100 | +2.426% | 1,297,104 | -11.946% | |
| 2026-08-05 | 9.7000 | 9.7100 | 9.4700 | 9.4800 | -2.268% | 627,913 | -9.810% | |
| 2026-08-04 | 9.7000 | 9.8100 | 9.6450 | 9.7000 | -0.206% | 858,984 | -11.856% | |
| 2026-08-03 | 9.5800 | 9.7550 | 9.5600 | 9.7200 | +1.674% | 459,877 | -12.037% | |
| 2026-07-31 | 9.6600 | 9.7700 | 9.4750 | 9.5600 | -1.035% | 637,680 | -10.565% | |
| 2026-07-30 | 9.7300 | 9.7700 | 9.5500 | 9.6600 | -0.719% | 338,929 | -11.491% | |
| 2026-07-29 | 9.8500 | 9.9000 | 9.6900 | 9.7300 | -1.218% | 322,165 | -12.127% | |
| 2026-07-28 | 9.6300 | 9.8700 | 9.6200 | 9.8500 | +2.711% | 529,321 | -13.198% | |
| 2026-07-27 | 9.6200 | 9.7000 | 9.5800 | 9.5900 | +0.735% | 306,637 | -10.845% | |
| 2026-07-24 | 9.4900 | 9.5900 | 9.4200 | 9.5200 | +0.634% | 315,775 | -10.189% | |
| 2026-07-23 | 9.4300 | 9.4950 | 9.3400 | 9.4600 | -0.316% | 428,669 | -9.619% | |
| 2026-07-22 | 9.6500 | 9.6800 | 9.4400 | 9.4900 | -1.249% | 450,120 | -9.905% | |
| 2026-07-21 | 9.5500 | 9.7300 | 9.5500 | 9.6100 | +0.104% | 304,024 | -11.030% | |
| 2026-07-20 | 9.7500 | 9.7900 | 9.4700 | 9.6000 | -1.840% | 509,946 | -10.937% | |
| 2026-07-17 | 9.9300 | 10.0300 | 9.7128 | 9.7800 | -1.906% | 347,393 | -12.577% | |
| 2026-07-16 | 9.9300 | 9.9750 | 9.8299 | 9.9700 | +0.403% | 398,047 | -14.243% | |
| 2026-07-15 | 9.8800 | 10.0400 | 9.8800 | 9.9300 | +1.638% | 346,453 | -13.897% | |
| 2026-07-14 | 9.7600 | 9.8850 | 9.7600 | 9.7700 | 0.000% | 326,794 | -12.487% | |
| 2026-07-13 | 9.8900 | 10.0000 | 9.7000 | 9.7700 | -1.013% | 595,502 | -12.487% | |
| 2026-07-10 | 9.7200 | 9.9700 | 9.7200 | 9.8700 | +2.386% | 430,880 | -13.374% | |
| 2026-07-09 | 9.8400 | 9.8900 | 9.5900 | 9.6400 | -1.833% | 615,573 | -11.307% | |
| 2026-07-08 | 9.9100 | 9.9350 | 9.7700 | 9.8200 | -1.603% | 483,484 | -12.933% | |
| 2026-07-07 | 10.1000 | 10.1500 | 9.8989 | 9.9800 | -0.100% | 512,191 | -14.329% | |
| 2026-07-06 | 9.9800 | 10.1500 | 9.9800 | 9.9900 | +0.100% | 413,122 | -14.414% | |
| 2026-07-02 | 10.1100 | 10.2500 | 9.9450 | 9.9800 | -1.383% | 389,219 | -14.329% | |
| 2026-07-01 | 10.1000 | 10.2400 | 10.0850 | 10.1200 | +0.397% | 370,223 | -15.514% | |
| 2026-06-30 | 9.9700 | 10.1600 | 9.9700 | 10.0800 | +0.199% | 665,997 | -15.179% | |
| 2026-06-29 | 9.9800 | 10.0700 | 9.8400 | 10.0600 | +1.514% | 477,302 | -15.010% | |
| 2026-06-26 | 9.7500 | 9.9500 | 9.7500 | 9.9100 | +1.122% | 426,714 | -13.724% | |
| 2026-06-25 | 9.8300 | 9.9387 | 9.6400 | 9.8000 | 0.000% | 782,272 | -12.755% | |
| 2026-06-24 | 9.9100 | 9.9827 | 9.7400 | 9.8000 | -0.810% | 721,704 | -12.755% | |
| 2026-06-23 | 9.7000 | 9.9900 | 9.7000 | 9.8800 | +1.437% | 569,737 | -13.462% | |
| 2026-06-22 | 9.9300 | 10.0200 | 9.7300 | 9.7400 | -1.913% | 548,245 | -12.218% | |
| 2026-06-18 | 10.0000 | 10.0300 | 9.8400 | 9.9300 | +0.202% | 1,006,331 | -13.897% | |
| 2026-06-17 | 10.1100 | 10.1850 | 9.8400 | 9.9100 | -1.978% | 903,666 | -13.724% | |
| 2026-06-16 | 10.0600 | 10.2200 | 10.0500 | 10.1100 | +0.497% | 579,422 | -15.430% | |
| 2026-06-15 | 10.2800 | 10.3399 | 10.0350 | 10.0600 | -1.082% | 711,072 | -15.010% | |
| 2026-06-12 | 10.3100 | 10.3200 | 10.0600 | 10.1700 | -1.070% | 514,897 | -15.929% | |
| 2026-06-11 | 10.2700 | 10.3500 | 10.1950 | 10.2800 | +0.489% | 576,437 | -16.829% | |
| 2026-06-10 | 10.3600 | 10.5100 | 10.2250 | 10.2300 | -1.064% | 428,680 | -16.422% | |
| 2026-06-09 | 10.2500 | 10.5100 | 10.2200 | 10.3400 | -1.804% | 583,379 | -17.311% | Div $0.310 |
| 2026-06-08 | 10.4800 | 10.6250 | 10.2950 | 10.5300 | +0.477% | 595,643 | -18.803% | |
| 2026-06-05 | 10.8400 | 10.9699 | 10.4600 | 10.4800 | -3.053% | 508,415 | -18.416% | |
| 2026-06-04 | 10.4500 | 10.8350 | 10.4500 | 10.8100 | +3.942% | 353,322 | -20.907% | |
| 2026-06-03 | 10.8000 | 10.8400 | 10.3850 | 10.4000 | -4.324% | 1,095,699 | -17.788% | |
| 2026-06-02 | 10.9600 | 10.9600 | 10.8500 | 10.8700 | -0.640% | 363,285 | -21.343% | |
| 2026-06-01 | 10.8900 | 11.0200 | 10.8501 | 10.9400 | +0.551% | 420,736 | -21.846% | |
| 2026-05-29 | 10.7900 | 11.0150 | 10.7900 | 10.8800 | +0.369% | 436,883 | -21.415% | |
| 2026-05-28 | 10.8000 | 10.9320 | 10.7500 | 10.8400 | +0.092% | 471,374 | -21.125% | |
| 2026-05-27 | 10.7300 | 10.8850 | 10.7300 | 10.8300 | +1.120% | 739,130 | -21.053% | |
| 2026-05-26 | 10.6500 | 10.9000 | 10.6000 | 10.7100 | +1.038% | 596,948 | -20.168% | |
| 2026-05-22 | 10.7000 | 10.7900 | 10.5350 | 10.6000 | -0.469% | 671,304 | -19.340% | |
| 2026-05-21 | 10.6900 | 10.8200 | 10.5500 | 10.6500 | -0.467% | 1,229,325 | -19.718% | |
| 2026-05-20 | 10.5300 | 10.7400 | 10.4800 | 10.7000 | +1.518% | 561,619 | -20.093% | |
| 2026-05-19 | 10.7000 | 10.7200 | 10.5200 | 10.5400 | -1.679% | 550,404 | -18.880% | |
| 2026-05-18 | 10.9700 | 11.0000 | 10.7100 | 10.7200 | -2.722% | 483,106 | -20.243% | |
| 2026-05-15 | 10.9400 | 11.1000 | 10.9001 | 11.0200 | +0.364% | 544,414 | -22.414% | |
| 2026-05-14 | 11.1200 | 11.1710 | 10.9650 | 10.9800 | -0.272% | 599,401 | -22.131% | |
| 2026-05-13 | 11.1500 | 11.2300 | 11.0100 | 11.0100 | -1.256% | 583,158 | -22.343% | |
| 2026-05-12 | 11.1500 | 11.2500 | 11.0300 | 11.1500 | +0.450% | 766,505 | -23.318% | |
| 2026-05-11 | 11.7500 | 11.7500 | 11.0950 | 11.1000 | -4.966% | 1,381,456 | -22.973% | |
| 2026-05-08 | 11.9000 | 11.9350 | 11.6650 | 11.6800 | -1.393% | 735,326 | -26.798% | |
| 2026-05-07 | 11.7650 | 12.0300 | 11.4900 | 11.8450 | -1.864% | 658,739 | -27.818% | |
| 2026-05-06 | 12.2500 | 12.2600 | 11.9250 | 12.0700 | -1.308% | 718,054 | -29.163% | |
| 2026-05-05 | 12.0800 | 12.2400 | 11.9100 | 12.2300 | +0.908% | 858,827 | -30.090% | |
| 2026-05-04 | 11.9500 | 12.1400 | 11.9400 | 12.1200 | +1.508% | 747,164 | -29.455% | |
| 2026-05-01 | 11.9300 | 11.9800 | 11.8000 | 11.9400 | +1.101% | 616,329 | -28.392% | |
| 2026-04-30 | 11.4100 | 11.8350 | 11.4100 | 11.8100 | +3.234% | 658,437 | -27.604% | |
| 2026-04-29 | 11.5700 | 11.6000 | 11.3550 | 11.4400 | -1.209% | 351,716 | -25.262% | |
| 2026-04-28 | 11.4100 | 11.5950 | 11.3700 | 11.5800 | +1.312% | 385,181 | -26.166% | |
| 2026-04-27 | 11.3300 | 11.4550 | 11.2950 | 11.4300 | +0.972% | 467,557 | -25.197% | |
| 2026-04-24 | 11.3500 | 11.4900 | 11.3050 | 11.3200 | -0.264% | 452,622 | -24.470% | |
| 2026-04-23 | 11.7880 | 11.7880 | 11.2850 | 11.3500 | -1.390% | 411,569 | -24.670% | |
| 2026-04-22 | 11.6200 | 11.7050 | 11.4646 | 11.5100 | -0.173% | 531,172 | -25.717% | |
| 2026-04-21 | 11.8200 | 11.8350 | 11.5150 | 11.5300 | -2.536% | 588,954 | -25.846% | |
| 2026-04-20 | 11.7800 | 11.9000 | 11.7550 | 11.8300 | -0.421% | 459,457 | -27.726% | |
| 2026-04-17 | 11.7600 | 11.9700 | 11.7600 | 11.8800 | +1.452% | 1,109,944 | -28.030% | |
| 2026-04-16 | 11.7400 | 11.7850 | 11.5600 | 11.7100 | 0.000% | 917,912 | -26.985% | |
| 2026-04-15 | 11.7000 | 11.7600 | 11.4650 | 11.7100 | 0.000% | 1,573,903 | -26.985% | |
| 2026-04-14 | 11.8000 | 11.8400 | 11.5000 | 11.7100 | -0.594% | 1,564,098 | -26.985% | |
| 2026-04-13 | 11.6100 | 11.8000 | 11.4450 | 11.7800 | +0.770% | 914,506 | -27.419% | |
| 2026-04-10 | 11.6500 | 11.7600 | 11.6050 | 11.6900 | +0.602% | 1,164,070 | -26.861% | |
| 2026-04-09 | 11.6600 | 11.7450 | 11.5800 | 11.6200 | -0.599% | 1,237,521 | -26.420% | |
| 2026-04-08 | 11.7300 | 11.8850 | 11.6100 | 11.6900 | +1.300% | 1,111,998 | -26.861% | |
| 2026-04-07 | 11.5200 | 11.7100 | 11.4400 | 11.5400 | -0.087% | 1,574,423 | -25.910% | |
| 2026-04-06 | 11.4000 | 11.6600 | 11.4000 | 11.5500 | +1.316% | 1,248,370 | -25.974% | |
| 2026-04-02 | 11.1100 | 11.4683 | 11.1100 | 11.4000 | +1.423% | 1,344,786 | -25.000% | |
| 2026-04-01 | 11.3000 | 11.3700 | 11.0800 | 11.2400 | 0.000% | 1,426,452 | -23.932% | |
| 2026-03-31 | 11.0700 | 11.2850 | 11.0550 | 11.2400 | +2.555% | 1,160,959 | -23.932% | |
| 2026-03-30 | 10.7900 | 11.1150 | 10.7900 | 10.9600 | +1.576% | 1,266,023 | -21.989% | |
| 2026-03-27 | 10.9900 | 11.0800 | 10.7400 | 10.7900 | -2.264% | 1,265,295 | -20.760% | |
| 2026-03-26 | 11.1400 | 11.3250 | 11.0150 | 11.0400 | -1.517% | 1,749,001 | -22.554% | |
| 2026-03-25 | 10.9900 | 11.2950 | 10.9900 | 11.2100 | +2.844% | 1,348,786 | -23.729% | |
| 2026-03-24 | 10.9800 | 11.1000 | 10.8950 | 10.9000 | -1.536% | 1,367,652 | -21.560% | |
| 2026-03-23 | 10.7200 | 11.1150 | 10.7200 | 11.0700 | +3.652% | 1,599,705 | -22.764% | |
| 2026-03-20 | 10.8900 | 10.9500 | 10.6700 | 10.6800 | -1.748% | 1,774,646 | -19.944% | |
| 2026-03-19 | 10.6800 | 10.9200 | 10.6750 | 10.8700 | +1.116% | 1,271,936 | -21.343% | |
| 2026-03-18 | 10.7100 | 10.8880 | 10.7100 | 10.7500 | 0.000% | 1,255,402 | -20.465% | |
| 2026-03-17 | 10.5100 | 10.8150 | 10.4700 | 10.7500 | +3.167% | 1,421,398 | -20.465% | |
| 2026-03-16 | 10.3100 | 10.4850 | 10.2600 | 10.4200 | +0.871% | 1,366,613 | -17.946% | |
| 2026-03-13 | 10.3700 | 10.5700 | 10.3000 | 10.3300 | -0.290% | 1,232,304 | -17.231% | |
| 2026-03-12 | 10.1000 | 10.4950 | 10.1000 | 10.3600 | +1.569% | 1,527,461 | -17.471% | |
| 2026-03-11 | 10.2100 | 10.3850 | 10.0050 | 10.2000 | 0.000% | 1,487,599 | -16.176% | |
| 2026-03-10 | 9.9000 | 10.3150 | 9.9000 | 10.2000 | -1.067% | 1,655,262 | -16.176% | Div $0.310 |
| 2026-03-09 | 10.3100 | 10.3700 | 10.1050 | 10.3100 | -0.865% | 1,787,378 | -17.071% | |
| 2026-03-06 | 10.4200 | 10.5000 | 10.3400 | 10.4000 | -1.422% | 1,226,011 | -17.788% | |
| 2026-03-05 | 10.6600 | 10.8400 | 10.5050 | 10.5500 | -1.032% | 1,225,121 | -18.957% | |
| 2026-03-04 | 10.4500 | 10.7500 | 10.3400 | 10.6600 | +2.107% | 1,233,734 | -19.794% | |
| 2026-03-03 | 10.0200 | 10.5150 | 9.9780 | 10.4400 | +3.060% | 1,513,634 | -18.103% | |
| 2026-03-02 | 9.5700 | 10.2650 | 9.4800 | 10.1300 | +4.649% | 1,868,265 | -15.597% | |
| 2026-02-27 | 10.4200 | 10.5300 | 9.6150 | 9.6800 | -8.072% | 3,718,058 | -11.674% | |
| 2026-02-26 | 10.9500 | 10.9500 | 10.4800 | 10.5300 | -3.660% | 1,931,276 | -18.803% | |
| 2026-02-25 | 10.7700 | 10.9600 | 10.6300 | 10.9300 | +1.674% | 1,197,423 | -21.775% | |
| 2026-02-24 | 10.8200 | 10.9600 | 10.7200 | 10.7500 | -0.922% | 1,128,522 | -20.465% | |
| 2026-02-23 | 11.1000 | 11.2100 | 10.8400 | 10.8500 | -2.603% | 1,044,018 | -21.198% | |
| 2026-02-20 | 11.0400 | 11.1600 | 10.8900 | 11.1400 | +0.451% | 682,637 | -23.250% | |
| 2026-02-19 | 11.2200 | 11.2200 | 10.9350 | 11.0900 | -1.159% | 530,346 | -22.904% | |
| 2026-02-18 | 11.1200 | 11.3000 | 11.0400 | 11.2200 | +1.264% | 460,958 | -23.797% | |
| 2026-02-17 | 11.1500 | 11.3300 | 11.0150 | 11.0800 | -0.270% | 829,163 | -22.834% | |
| 2026-02-13 | 11.2500 | 11.2650 | 11.0700 | 11.1100 | -1.244% | 775,842 | -23.042% | |
| 2026-02-12 | 11.4500 | 11.6050 | 11.2100 | 11.2500 | -1.575% | 547,298 | -24.000% | |
| 2026-02-11 | 11.6100 | 11.6300 | 11.3500 | 11.4300 | -1.466% | 522,217 | -25.197% | |
| 2026-02-10 | 11.4500 | 11.6100 | 11.3700 | 11.6000 | +1.576% | 597,638 | -26.293% | |
| 2026-02-09 | 11.2500 | 11.4450 | 11.1900 | 11.4200 | +0.973% | 700,288 | -25.131% | |
| 2026-02-06 | 11.2950 | 11.3700 | 11.2250 | 11.3100 | +0.444% | 907,216 | -24.403% | |
| 2026-02-05 | 11.2200 | 11.3250 | 11.0888 | 11.2600 | -0.177% | 978,912 | -24.067% | |
| 2026-02-04 | 10.9400 | 11.2800 | 10.9100 | 11.2800 | +3.297% | 1,279,044 | -24.202% | |
| 2026-02-03 | 11.0500 | 11.0600 | 10.8000 | 10.9200 | -1.444% | 715,131 | -21.703% | |
| 2026-02-02 | 11.1900 | 11.1900 | 10.9566 | 11.0800 | -0.983% | 646,366 | -22.834% | |
| 2026-01-30 | 11.2100 | 11.2500 | 11.0400 | 11.1900 | +0.089% | 393,099 | -23.592% | |
| 2026-01-29 | 11.1600 | 11.2000 | 11.0600 | 11.1800 | +0.359% | 450,944 | -23.524% | |
| 2026-01-28 | 11.2300 | 11.3645 | 11.1250 | 11.1400 | -1.066% | 474,865 | -23.250% | |
| 2026-01-27 | 11.2300 | 11.4400 | 11.1750 | 11.2600 | -0.089% | 664,045 | -24.067% | |
| 2026-01-26 | 11.3800 | 11.4100 | 11.1000 | 11.2700 | -1.572% | 836,329 | -24.135% | |
| 2026-01-23 | 11.5200 | 11.5600 | 11.4000 | 11.4500 | -0.952% | 482,158 | -25.328% | |
| 2026-01-22 | 11.6200 | 11.7100 | 11.5600 | 11.5600 | -0.345% | 479,301 | -26.038% | |
| 2026-01-21 | 11.4000 | 11.6300 | 11.4000 | 11.6000 | +1.754% | 493,444 | -26.293% | |
| 2026-01-20 | 11.5000 | 11.5000 | 11.3200 | 11.4000 | -1.469% | 610,650 | -25.000% | |
| 2026-01-16 | 11.7100 | 11.7440 | 11.5700 | 11.5700 | -1.448% | 518,713 | -26.102% | |
| 2026-01-15 | 11.5200 | 11.8050 | 11.4700 | 11.7400 | +2.176% | 835,800 | -27.172% | |
| 2026-01-14 | 11.2300 | 11.5300 | 11.1700 | 11.4900 | +2.315% | 641,054 | -25.587% | |
| 2026-01-13 | 11.3600 | 11.4000 | 11.2300 | 11.2300 | -1.144% | 469,413 | -23.865% | |
| 2026-01-12 | 11.4100 | 11.4400 | 11.3100 | 11.3600 | -0.959% | 418,924 | -24.736% | |
| 2026-01-09 | 11.6000 | 11.6500 | 11.4600 | 11.4700 | +0.350% | 769,378 | -25.458% | |
| 2026-01-08 | 11.0500 | 11.5100 | 11.0500 | 11.4300 | +3.345% | 1,008,066 | -25.197% | |
| 2026-01-07 | 11.4100 | 11.5300 | 11.0400 | 11.0600 | -4.491% | 1,027,434 | -22.694% | |
| 2026-01-06 | 11.6400 | 11.6500 | 11.4850 | 11.5800 | -0.941% | 427,370 | -26.166% | |
| 2026-01-05 | 11.4600 | 11.7600 | 11.4500 | 11.6900 | +2.007% | 492,240 | -26.861% | |
| 2026-01-02 | 11.4800 | 11.5800 | 11.3100 | 11.4600 | +0.175% | 513,877 | -25.393% | |
| 2025-12-31 | 11.4600 | 11.5100 | 11.4050 | 11.4400 | -0.175% | 825,412 | -25.262% | |
| 2025-12-30 | 11.4400 | 11.5150 | 11.4150 | 11.4600 | +0.175% | 1,008,166 | -25.393% | |
| 2025-12-29 | 11.4400 | 11.5700 | 11.4250 | 11.4400 | -0.348% | 946,319 | -25.262% | |
| 2025-12-26 | 11.4200 | 11.5300 | 11.4200 | 11.4800 | +0.437% | 580,520 | -25.523% | |
| 2025-12-24 | 11.3700 | 11.4600 | 11.3400 | 11.4300 | +0.351% | 495,334 | -25.197% | |
| 2025-12-23 | 11.5700 | 11.6700 | 11.3650 | 11.3900 | -1.471% | 1,271,322 | -24.934% | |
| 2025-12-22 | 11.4600 | 11.5892 | 11.4400 | 11.5600 | +0.785% | 865,502 | -26.038% | |
| 2025-12-19 | 11.6700 | 11.6950 | 11.4250 | 11.4700 | -1.460% | 1,590,655 | -25.458% | |
| 2025-12-18 | 11.6800 | 11.7300 | 11.5450 | 11.6400 | -0.342% | 869,007 | -26.546% | |
| 2025-12-17 | 11.7700 | 11.8800 | 11.6800 | 11.6800 | -1.017% | 1,027,179 | -26.798% | |
| 2025-12-16 | 11.7900 | 11.8900 | 11.7800 | 11.8000 | -0.085% | 625,952 | -27.542% | |
| 2025-12-15 | 11.9400 | 11.9500 | 11.7100 | 11.8100 | -0.923% | 828,030 | -27.604% | |
| 2025-12-12 | 11.8400 | 11.9700 | 11.8020 | 11.9200 | +1.017% | 865,144 | -28.272% | |
| 2025-12-11 | 11.9700 | 11.9700 | 11.8000 | 11.8000 | -1.090% | 594,861 | -27.542% | |
| 2025-12-10 | 11.9300 | 12.0200 | 11.8200 | 11.9300 | -0.084% | 673,523 | -28.332% | |
| 2025-12-09 | 11.8500 | 11.9700 | 11.7900 | 11.9400 | -1.809% | 1,092,010 | -28.392% | Div $0.380 |
| 2025-12-08 | 12.3000 | 12.3000 | 12.1500 | 12.1600 | -0.816% | 1,197,652 | -29.687% | |
| 2025-12-05 | 12.2200 | 12.3350 | 12.2100 | 12.2600 | +0.163% | 792,721 | -30.261% | |
| 2025-12-04 | 12.2400 | 12.2900 | 12.1700 | 12.2400 | +0.246% | 695,840 | -30.147% | |
| 2025-12-03 | 12.1400 | 12.2300 | 12.1000 | 12.2100 | +0.909% | 430,800 | -29.975% | |
| 2025-12-02 | 12.1200 | 12.1980 | 12.0600 | 12.1000 | -0.165% | 306,955 | -29.339% | |
| 2025-12-01 | 12.1500 | 12.2400 | 12.1150 | 12.1200 | -0.656% | 361,716 | -29.455% | |
| 2025-11-28 | 12.1700 | 12.2300 | 12.1500 | 12.2000 | +0.743% | 205,229 | -29.918% | |
| 2025-11-26 | 12.0100 | 12.1800 | 12.0100 | 12.1100 | +0.833% | 327,417 | -29.397% | |
| 2025-11-25 | 11.8700 | 12.0200 | 11.8350 | 12.0100 | +1.094% | 367,876 | -28.809% | |
| 2025-11-24 | 11.8000 | 11.9421 | 11.7700 | 11.8800 | +0.423% | 418,781 | -28.030% | |
| 2025-11-21 | 11.8500 | 11.8956 | 11.5300 | 11.8300 | +2.513% | 649,131 | -27.726% | |
| 2025-11-20 | 11.6000 | 11.7300 | 11.5000 | 11.5400 | +0.174% | 498,333 | -25.910% | |
| 2025-11-19 | 11.5600 | 11.7000 | 11.4950 | 11.5200 | -0.087% | 659,707 | -25.781% | |
| 2025-11-18 | 11.4200 | 11.5800 | 11.3900 | 11.5300 | +0.611% | 766,450 | -25.846% | |
| 2025-11-17 | 11.9200 | 11.9500 | 11.4600 | 11.4600 | -4.261% | 821,300 | -25.393% | |
| 2025-11-14 | 11.8500 | 11.9900 | 11.8000 | 11.9700 | +0.504% | 557,233 | -28.571% | |
| 2025-11-13 | 12.0200 | 12.1400 | 11.8850 | 11.9100 | -0.915% | 527,244 | -28.212% | |
| 2025-11-12 | 12.0600 | 12.1300 | 11.8750 | 12.0200 | -0.166% | 541,776 | -28.869% | |
| 2025-11-11 | 11.9000 | 12.1100 | 11.9000 | 12.0400 | +1.262% | 697,598 | -28.987% | |
| 2025-11-10 | 11.7700 | 11.9900 | 11.7700 | 11.8900 | -1.164% | 986,039 | -28.091% | |
| 2025-11-07 | 12.3000 | 12.3178 | 11.8550 | 12.0300 | -0.743% | 605,234 | -28.928% | |
| 2025-11-06 | 12.1800 | 12.3400 | 12.0600 | 12.1200 | -0.980% | 351,014 | -29.455% | |
| 2025-11-05 | 12.1600 | 12.2900 | 12.0600 | 12.2400 | +0.658% | 430,740 | -30.147% | |
| 2025-11-04 | 12.1300 | 12.2003 | 11.9950 | 12.1600 | -0.246% | 632,037 | -29.687% | |
| 2025-11-03 | 12.1200 | 12.2000 | 12.0000 | 12.1900 | +0.412% | 284,109 | -29.861% | |
| 2025-10-31 | 12.0900 | 12.2450 | 11.9759 | 12.1400 | +0.414% | 343,211 | -29.572% | |
| 2025-10-30 | 12.2500 | 12.2624 | 11.9500 | 12.0900 | -1.306% | 445,244 | -29.280% | |
| 2025-10-29 | 12.2100 | 12.5000 | 12.2100 | 12.2500 | -1.210% | 507,980 | -30.204% | |
| 2025-10-28 | 12.3800 | 12.4650 | 12.3800 | 12.4000 | 0.000% | 418,335 | -31.048% | |
| 2025-10-27 | 12.2100 | 12.4000 | 12.2000 | 12.4000 | +1.639% | 541,141 | -31.048% | |
| 2025-10-24 | 12.1300 | 12.2200 | 12.0837 | 12.2000 | +0.993% | 301,351 | -29.918% | |
| 2025-10-23 | 11.9300 | 12.0900 | 11.9175 | 12.0800 | +1.257% | 323,220 | -29.222% | |
| 2025-10-22 | 11.9300 | 11.9800 | 11.8400 | 11.9300 | +0.252% | 378,509 | -28.332% | |
| 2025-10-21 | 11.6600 | 11.9400 | 11.6101 | 11.9000 | +1.363% | 289,008 | -28.151% | |
| 2025-10-20 | 11.7500 | 11.7700 | 11.6201 | 11.7400 | +0.514% | 352,693 | -27.172% | |
| 2025-10-17 | 11.5700 | 11.7250 | 11.5200 | 11.6800 | +1.301% | 747,762 | -26.798% | |
| 2025-10-16 | 11.7800 | 11.9050 | 11.4900 | 11.5300 | -2.288% | 502,167 | -25.846% | |
| 2025-10-15 | 11.9000 | 11.9700 | 11.7100 | 11.8000 | -0.422% | 511,536 | -27.542% | |
| 2025-10-14 | 11.6200 | 11.8656 | 11.6200 | 11.8500 | +1.282% | 348,040 | -27.848% | |
| 2025-10-13 | 11.5000 | 11.7250 | 11.4800 | 11.7000 | +2.094% | 518,194 | -26.923% | |
| 2025-10-10 | 11.5500 | 11.5800 | 11.3300 | 11.4600 | -0.779% | 546,828 | -25.393% | |
| 2025-10-09 | 11.7000 | 11.7600 | 11.4500 | 11.5500 | -1.451% | 605,091 | -25.974% | |
| 2025-10-08 | 11.6900 | 11.8200 | 11.6601 | 11.7200 | 0.000% | 356,714 | -27.048% | |
| 2025-10-07 | 11.8800 | 11.8800 | 11.6000 | 11.7200 | +0.085% | 728,865 | -27.048% | |
| 2025-10-06 | 11.8100 | 11.9200 | 11.6750 | 11.7100 | -0.847% | 597,966 | -26.985% | |
| 2025-10-03 | 11.9400 | 12.0200 | 11.7755 | 11.8100 | -1.254% | 437,651 | -27.604% | |
| 2025-10-02 | 11.7900 | 12.0000 | 11.7350 | 11.9600 | +1.184% | 316,787 | -28.512% | |
| 2025-10-01 | 11.8900 | 11.9000 | 11.7550 | 11.8200 | -1.418% | 482,097 | -27.665% | |
| 2025-09-30 | 11.9500 | 12.1400 | 11.8750 | 11.9900 | +0.251% | 552,947 | -28.691% | |
| 2025-09-29 | 12.0700 | 12.1500 | 11.8800 | 11.9600 | -0.747% | 637,067 | -28.512% | |
| 2025-09-26 | 12.1300 | 12.2500 | 12.0400 | 12.0500 | -0.741% | 563,357 | -29.046% | |
| 2025-09-25 | 12.0400 | 12.2600 | 12.0200 | 12.1400 | +0.663% | 1,016,446 | -29.572% | |
| 2025-09-24 | 12.0900 | 12.2200 | 11.9200 | 12.0600 | -0.166% | 705,808 | -29.104% | |
| 2025-09-23 | 12.1700 | 12.2900 | 12.0800 | 12.0800 | -0.902% | 377,748 | -29.222% | |
| 2025-09-22 | 12.3700 | 12.3700 | 12.1650 | 12.1900 | -1.455% | 445,623 | -29.861% | |
| 2025-09-19 | 12.3000 | 12.4250 | 12.2500 | 12.3700 | +0.651% | 769,076 | -30.881% | |
| 2025-09-18 | 12.1300 | 12.2950 | 12.0950 | 12.2900 | +1.570% | 297,488 | -30.431% | |
| 2025-09-17 | 12.1300 | 12.3100 | 12.0900 | 12.1000 | -0.247% | 349,224 | -29.339% | |
| 2025-09-16 | 12.2400 | 12.2900 | 12.0550 | 12.1300 | -0.899% | 496,650 | -29.514% | |
| 2025-09-15 | 12.4900 | 12.5000 | 12.1800 | 12.2400 | -1.844% | 496,372 | -30.147% | |
| 2025-09-12 | 12.5700 | 12.6283 | 12.4600 | 12.4700 | -0.874% | 369,157 | -31.435% | |
| 2025-09-11 | 12.4600 | 12.5950 | 12.4400 | 12.5800 | +0.721% | 433,828 | -32.035% | |
| 2025-09-10 | 12.4700 | 12.5500 | 12.4204 | 12.4900 | +0.160% | 478,231 | -31.545% | |
| 2025-09-09 | 12.5900 | 12.6000 | 12.4050 | 12.4700 | -3.781% | 581,287 | -31.435% | Div $0.380 |
| 2025-09-08 | 13.1100 | 13.1100 | 12.8300 | 12.9600 | -0.537% | 981,947 | -34.028% | |
| 2025-09-05 | 13.1000 | 13.1900 | 12.9300 | 13.0300 | -0.382% | 493,627 | -34.382% | |
| 2025-09-04 | 13.0000 | 13.0800 | 12.8700 | 13.0800 | +0.926% | 366,127 | -34.633% | |
| 2025-09-03 | 13.0400 | 13.1045 | 12.9220 | 12.9600 | -0.842% | 387,844 | -34.028% | |
| 2025-09-02 | 13.1800 | 13.2074 | 12.9800 | 13.0700 | -1.135% | 323,400 | -34.583% | |
| 2025-08-29 | 13.2300 | 13.2700 | 13.1550 | 13.2200 | +0.076% | 236,406 | -35.325% | |
| 2025-08-28 | 13.3200 | 13.3300 | 13.1500 | 13.2100 | -0.751% | 291,712 | -35.276% | |
| 2025-08-27 | 13.0700 | 13.3400 | 13.0700 | 13.3100 | +1.448% | 322,314 | -35.763% | |
| 2025-08-26 | 13.0000 | 13.1200 | 12.9900 | 13.1200 | +0.691% | 212,501 | -34.832% | |
| 2025-08-25 | 13.1200 | 13.1614 | 13.0100 | 13.0300 | -0.762% | 273,074 | -34.382% | |
| 2025-08-22 | 13.0000 | 13.1900 | 12.9900 | 13.1300 | +1.468% | 416,879 | -34.882% | |
| 2025-08-21 | 12.9100 | 12.9999 | 12.9100 | 12.9400 | -0.154% | 278,740 | -33.926% | |
| 2025-08-20 | 13.0200 | 13.0400 | 12.8850 | 12.9600 | -0.308% | 346,265 | -34.028% | |
| 2025-08-19 | 13.0200 | 13.1000 | 12.9800 | 13.0000 | +0.077% | 370,037 | -34.231% | |
| 2025-08-18 | 12.8500 | 13.0000 | 12.8500 | 12.9900 | +0.932% | 304,496 | -34.180% | |
| 2025-08-15 | 13.0100 | 13.0800 | 12.8700 | 12.8700 | -1.228% | 372,310 | -33.566% | |
| 2025-08-14 | 13.0600 | 13.1500 | 13.0300 | 13.0300 | -0.913% | 268,779 | -34.382% | |
| 2025-08-13 | 13.0800 | 13.1999 | 12.9350 | 13.1500 | +0.689% | 413,254 | -34.981% | |
| 2025-08-12 | 13.0200 | 13.1100 | 12.7300 | 13.0600 | +3.487% | 576,418 | -34.533% | |
| 2025-08-11 | 12.6100 | 12.7000 | 12.4600 | 12.6200 | +0.238% | 442,845 | -32.250% | |
| 2025-08-08 | 12.5000 | 12.6650 | 12.5000 | 12.5900 | +1.043% | 383,737 | -32.089% | |
| 2025-08-07 | 12.7400 | 12.7400 | 12.4500 | 12.4600 | -1.424% | 279,062 | -31.380% | |
| 2025-08-06 | 12.5400 | 12.7200 | 12.5400 | 12.6400 | +0.717% | 320,748 | -32.358% | |
| 2025-08-05 | 12.3500 | 12.6400 | 12.2000 | 12.5500 | +1.619% | 496,307 | -31.873% | |
| 2025-08-04 | 12.3800 | 12.4700 | 12.2950 | 12.3500 | 0.000% | 292,263 | -30.769% | |
| 2025-08-01 | 12.5000 | 12.5600 | 12.2550 | 12.3500 | -1.984% | 361,823 | -30.769% | |
| 2025-07-31 | 12.6300 | 12.7900 | 12.5650 | 12.6000 | -0.474% | 257,494 | -32.143% | |
| 2025-07-30 | 12.8200 | 12.9000 | 12.5850 | 12.6600 | -1.094% | 352,280 | -32.464% | |
| 2025-07-29 | 12.9100 | 12.9400 | 12.6900 | 12.8000 | -0.852% | 524,479 | -33.203% | |
| 2025-07-28 | 13.0400 | 13.0850 | 12.9050 | 12.9100 | -0.921% | 289,146 | -33.772% | |
| 2025-07-25 | 13.0400 | 13.0900 | 12.9650 | 13.0300 | 0.000% | 410,112 | -34.382% | |
| 2025-07-24 | 13.1600 | 13.2000 | 13.0000 | 13.0300 | -1.213% | 356,697 | -34.382% | |
| 2025-07-23 | 13.0700 | 13.2600 | 13.0700 | 13.1900 | 0.000% | 324,006 | -35.178% | |
| 2025-07-22 | 13.1000 | 13.2200 | 13.0710 | 13.1900 | +0.610% | 202,477 | -35.178% | |
| 2025-07-21 | 13.3000 | 13.3500 | 13.0600 | 13.1100 | -1.057% | 387,446 | -34.783% | |
| 2025-07-18 | 13.4900 | 13.5061 | 13.2400 | 13.2500 | -1.487% | 285,051 | -35.472% | |
| 2025-07-17 | 13.3800 | 13.4850 | 13.3500 | 13.4500 | +0.674% | 340,284 | -36.431% | |
| 2025-07-16 | 13.2700 | 13.3750 | 13.1400 | 13.3600 | +0.983% | 230,636 | -36.003% | |
| 2025-07-15 | 13.2100 | 13.3499 | 13.1800 | 13.2300 | +0.303% | 377,642 | -35.374% | |
| 2025-07-14 | 13.1400 | 13.2300 | 13.1002 | 13.1900 | +0.228% | 272,494 | -35.178% | |
| 2025-07-11 | 12.9900 | 13.2300 | 12.9508 | 13.1600 | +1.075% | 291,655 | -35.030% | |
| 2025-07-10 | 12.7400 | 13.0550 | 12.7300 | 13.0200 | +2.038% | 362,075 | -34.332% | |
| 2025-07-09 | 12.8100 | 12.8400 | 12.6650 | 12.7600 | -0.235% | 331,814 | -32.994% | |
| 2025-07-08 | 12.6900 | 12.8900 | 12.6601 | 12.7900 | +0.788% | 390,519 | -33.151% | |
| 2025-07-07 | 12.7100 | 12.7950 | 12.6250 | 12.6900 | -0.157% | 425,073 | -32.624% | |
| 2025-07-03 | 12.6200 | 12.8000 | 12.6200 | 12.7100 | +0.316% | 174,800 | -32.730% | |
| 2025-07-02 | 12.4600 | 12.6800 | 12.4600 | 12.6700 | +1.685% | 297,222 | -32.518% | |
| 2025-07-01 | 12.5500 | 12.6100 | 12.4350 | 12.4600 | -1.268% | 327,166 | -31.380% | |
| 2025-06-30 | 12.5200 | 12.6680 | 12.4500 | 12.6200 | +0.960% | 326,487 | -32.250% | |
| 2025-06-27 | 12.5000 | 12.6200 | 12.4400 | 12.5000 | +0.402% | 375,205 | -31.600% | |
| 2025-06-26 | 12.4400 | 12.6600 | 12.4300 | 12.4500 | +0.322% | 1,457,902 | -31.325% | |
| 2025-06-25 | 12.3900 | 12.4750 | 12.3700 | 12.4100 | +0.486% | 348,892 | -31.104% | |
| 2025-06-24 | 12.2700 | 12.4700 | 12.2700 | 12.3500 | +0.734% | 320,965 | -30.769% | |
| 2025-06-23 | 12.2400 | 12.3806 | 12.1050 | 12.2600 | -0.406% | 460,902 | -30.261% | |
| 2025-06-20 | 12.3100 | 12.4000 | 12.2400 | 12.3100 | +0.244% | 394,677 | -30.544% | |
| 2025-06-18 | 12.2000 | 12.3400 | 12.1677 | 12.2800 | +0.327% | 306,410 | -30.375% | |
| 2025-06-17 | 12.1200 | 12.2800 | 12.0600 | 12.2400 | +0.410% | 347,961 | -30.147% | |
| 2025-06-16 | 12.3100 | 12.4500 | 12.1500 | 12.1900 | -0.164% | 479,362 | -29.861% | |
| 2025-06-13 | 12.3800 | 12.4000 | 12.1850 | 12.2100 | -2.398% | 585,963 | -29.975% | |
| 2025-06-12 | 12.5800 | 12.6650 | 12.5000 | 12.5100 | -1.185% | 405,707 | -31.655% | |
| 2025-06-11 | 12.7700 | 12.8100 | 12.5600 | 12.6600 | -0.236% | 483,929 | -32.464% | |
| 2025-06-10 | 12.6700 | 12.7300 | 12.4510 | 12.6900 | -3.056% | 641,847 | -32.624% | Div $0.380 |
| 2025-06-09 | 13.1500 | 13.2450 | 13.0500 | 13.0900 | +0.076% | 691,193 | -34.683% | |
| 2025-06-06 | 13.0300 | 13.0950 | 12.9550 | 13.0800 | +1.238% | 381,607 | -34.633% | |
| 2025-06-05 | 12.9700 | 13.0150 | 12.8750 | 12.9200 | -0.539% | 312,349 | -33.824% | |
| 2025-06-04 | 13.0400 | 13.0700 | 12.9000 | 12.9900 | -0.154% | 311,154 | -34.180% | |
| 2025-06-03 | 12.9100 | 13.0700 | 12.8445 | 13.0100 | +0.697% | 318,284 | -34.281% | |
| 2025-06-02 | 13.1100 | 13.1200 | 12.9050 | 12.9200 | -1.562% | 365,532 | -33.824% | |
| 2025-05-30 | 13.0500 | 13.1600 | 12.9500 | 13.1250 | +0.344% | 361,037 | -34.857% | |
| 2025-05-29 | 13.0100 | 13.1700 | 12.9250 | 13.0800 | +0.538% | 737,023 | -34.633% | |
| 2025-05-28 | 12.9600 | 13.0500 | 12.9200 | 13.0100 | +0.386% | 304,005 | -34.281% | |
| 2025-05-27 | 12.8000 | 12.9800 | 12.7300 | 12.9600 | +1.807% | 412,220 | -34.028% | |
| 2025-05-23 | 12.5800 | 12.7850 | 12.5316 | 12.7300 | +0.712% | 263,429 | -32.836% | |
| 2025-05-22 | 12.5900 | 12.7300 | 12.5000 | 12.6400 | +0.878% | 214,637 | -32.358% | |
| 2025-05-21 | 12.7300 | 12.8200 | 12.5200 | 12.5300 | -2.642% | 348,866 | -31.764% | |
| 2025-05-20 | 12.8300 | 12.8900 | 12.8000 | 12.8700 | 0.000% | 235,332 | -33.566% | |
| 2025-05-19 | 12.8000 | 12.8950 | 12.7590 | 12.8700 | +0.078% | 289,354 | -33.566% | |
| 2025-05-16 | 12.7500 | 12.8900 | 12.7400 | 12.8600 | +0.390% | 276,706 | -33.515% | |
| 2025-05-15 | 12.6000 | 12.8100 | 12.5600 | 12.8100 | +1.506% | 209,366 | -33.255% | |
| 2025-05-14 | 12.6900 | 12.7900 | 12.5300 | 12.6200 | -1.252% | 432,618 | -32.250% | |
| 2025-05-13 | 12.2800 | 13.0150 | 12.2000 | 12.7800 | +1.752% | 587,118 | -33.099% | |
| 2025-05-12 | 12.4000 | 12.7400 | 12.3850 | 12.5600 | +3.374% | 815,828 | -31.927% | |
| 2025-05-09 | 12.1700 | 12.2400 | 12.1200 | 12.1500 | 0.000% | 239,751 | -29.630% | |
| 2025-05-08 | 12.0200 | 12.2100 | 12.0100 | 12.1500 | +1.419% | 251,600 | -29.630% | |
| 2025-05-07 | 12.0000 | 12.0900 | 11.9150 | 11.9800 | +0.419% | 261,574 | -28.631% | |
| 2025-05-06 | 11.8400 | 12.0200 | 11.8200 | 11.9300 | +0.168% | 224,343 | -28.332% | |
| 2025-05-05 | 11.9600 | 12.0100 | 11.9000 | 11.9100 | -1.162% | 219,046 | -28.212% | |
| 2025-05-02 | 11.8600 | 12.0850 | 11.8034 | 12.0500 | +2.641% | 284,153 | -29.046% | |
| 2025-05-01 | 11.8500 | 11.9500 | 11.7300 | 11.7400 | -1.012% | 326,242 | -27.172% | |
| 2025-04-30 | 11.9000 | 11.9500 | 11.7100 | 11.8600 | -1.577% | 264,960 | -27.909% | |
| 2025-04-29 | 12.1000 | 12.1000 | 11.8800 | 12.0500 | -0.578% | 245,592 | -29.046% | |
| 2025-04-28 | 12.0400 | 12.2050 | 12.0400 | 12.1200 | +0.664% | 267,874 | -29.455% | |
| 2025-04-25 | 11.9700 | 12.0677 | 11.8801 | 12.0400 | +0.753% | 278,565 | -28.987% | |
| 2025-04-24 | 11.8600 | 12.0000 | 11.8600 | 11.9500 | +0.929% | 244,061 | -28.452% | |
| 2025-04-23 | 11.8000 | 11.9600 | 11.7520 | 11.8400 | +1.806% | 272,773 | -27.787% | |
| 2025-04-22 | 11.5500 | 11.6650 | 11.4200 | 11.6300 | +1.307% | 226,411 | -26.483% | |
| 2025-04-21 | 11.6500 | 11.7300 | 11.3650 | 11.4800 | -2.381% | 386,973 | -25.523% | |
| 2025-04-17 | 11.4000 | 11.7850 | 11.3700 | 11.7600 | +3.704% | 414,198 | -27.296% | |
| 2025-04-16 | 11.3900 | 11.4900 | 11.3001 | 11.3400 | -1.133% | 479,004 | -24.603% | |
| 2025-04-15 | 11.1600 | 11.5400 | 11.1600 | 11.4700 | 0.000% | 528,457 | -25.458% |