MFIN
Medallion Financial Corp
stockNASDAQ
Market OpenOct 5, 2026 11:34:56 AM EDT
11.95USD+0.378%(+0.04)9,546
10.12Bid13.68Ask3.56SpreadMFIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.8500 | 11.9500 | 11.8500 | 11.9500 | +0.336% | 9,546 | 0.000% | |
| 2026-10-02 | 12.0300 | 12.1600 | 11.7450 | 11.9100 | -0.084% | 95,950 | +0.336% | |
| 2026-10-01 | 11.8900 | 12.0600 | 11.7600 | 11.9200 | +0.252% | 44,448 | +0.252% | |
| 2026-09-30 | 12.0000 | 12.0823 | 11.8900 | 11.8900 | -1.246% | 63,410 | +0.505% | |
| 2026-09-29 | 12.0800 | 12.1000 | 11.7200 | 12.0400 | -0.083% | 88,831 | -0.748% | |
| 2026-09-28 | 11.9600 | 12.0800 | 11.8800 | 12.0500 | +0.753% | 62,310 | -0.830% | |
| 2026-09-25 | 11.7700 | 11.9700 | 11.7100 | 11.9600 | +1.099% | 64,662 | -0.084% | |
| 2026-09-24 | 11.5300 | 11.8390 | 11.4800 | 11.8300 | +2.513% | 80,048 | +1.014% | |
| 2026-09-23 | 12.0900 | 12.0900 | 11.3900 | 11.5400 | -4.628% | 145,662 | +3.553% | |
| 2026-09-22 | 11.9600 | 12.1100 | 11.9000 | 12.1000 | +1.255% | 53,633 | -1.240% | |
| 2026-09-21 | 12.0300 | 12.0800 | 11.9150 | 11.9500 | -0.250% | 46,582 | 0.000% | |
| 2026-09-18 | 11.8300 | 12.0200 | 11.7250 | 11.9800 | +0.842% | 199,178 | -0.250% | |
| 2026-09-17 | 11.9700 | 12.0800 | 11.8600 | 11.8800 | +0.338% | 41,720 | +0.589% | |
| 2026-09-16 | 12.1500 | 12.1650 | 11.8200 | 11.8400 | -2.471% | 77,602 | +0.929% | |
| 2026-09-15 | 11.9400 | 12.1600 | 11.9400 | 12.1400 | +0.580% | 54,056 | -1.565% | |
| 2026-09-14 | 11.3950 | 12.2000 | 11.3950 | 12.0700 | +0.166% | 53,005 | -0.994% | |
| 2026-09-11 | 12.2600 | 12.2600 | 12.0400 | 12.0500 | -0.660% | 60,453 | -0.830% | |
| 2026-09-10 | 12.0750 | 12.1847 | 11.9800 | 12.1300 | +0.165% | 41,567 | -1.484% | |
| 2026-09-09 | 12.0500 | 12.1106 | 11.9300 | 12.1100 | +0.207% | 81,632 | -1.321% | |
| 2026-09-08 | 12.1400 | 12.2050 | 11.9410 | 12.0850 | -1.105% | 51,524 | -1.117% | |
| 2026-09-04 | 11.9300 | 12.2250 | 11.9300 | 12.2200 | +1.749% | 35,156 | -2.209% | |
| 2026-09-03 | 11.9400 | 12.0700 | 11.9400 | 12.0100 | +0.586% | 40,232 | -0.500% | |
| 2026-09-02 | 11.9200 | 12.0745 | 11.8500 | 11.9400 | +0.759% | 52,753 | +0.084% | |
| 2026-09-01 | 11.7600 | 11.8854 | 11.6800 | 11.8500 | +0.254% | 66,201 | +0.844% | |
| 2026-08-31 | 11.9200 | 11.9500 | 11.7400 | 11.8200 | -1.088% | 67,713 | +1.100% | |
| 2026-08-28 | 11.8500 | 12.0000 | 11.7254 | 11.9500 | +1.185% | 52,621 | 0.000% | |
| 2026-08-27 | 11.6600 | 11.9600 | 11.6100 | 11.8100 | +0.768% | 80,208 | +1.185% | |
| 2026-08-26 | 12.0000 | 12.0700 | 11.6800 | 11.7200 | -2.170% | 67,703 | +1.962% | |
| 2026-08-25 | 11.7200 | 11.9800 | 11.6600 | 11.9800 | +2.833% | 72,069 | -0.250% | |
| 2026-08-24 | 11.6800 | 11.7950 | 11.6200 | 11.6500 | -0.257% | 91,233 | +2.575% | |
| 2026-08-21 | 11.4500 | 11.7500 | 11.4350 | 11.6800 | +2.009% | 115,346 | +2.312% | |
| 2026-08-20 | 11.3200 | 11.4800 | 11.3000 | 11.4500 | +0.175% | 58,541 | +4.367% | |
| 2026-08-19 | 11.3000 | 11.5500 | 11.2750 | 11.4300 | +0.883% | 65,741 | +4.549% | |
| 2026-08-18 | 11.1100 | 11.4500 | 11.0402 | 11.3300 | +2.072% | 72,164 | +5.472% | |
| 2026-08-17 | 11.3400 | 11.3500 | 11.0500 | 11.1000 | -3.310% | 79,548 | +7.658% | Div $0.140 |
| 2026-08-14 | 11.4300 | 11.5650 | 11.3500 | 11.4800 | +0.437% | 70,249 | +4.094% | |
| 2026-08-13 | 11.2000 | 11.5000 | 11.2000 | 11.4300 | +2.054% | 81,415 | +4.549% | |
| 2026-08-12 | 10.9800 | 11.2900 | 10.8968 | 11.2000 | +1.541% | 105,496 | +6.696% | |
| 2026-08-11 | 10.9100 | 11.1600 | 10.8250 | 11.0300 | +1.659% | 95,949 | +8.341% | |
| 2026-08-10 | 10.9100 | 10.9400 | 10.5700 | 10.8500 | -0.459% | 153,917 | +10.138% | |
| 2026-08-07 | 10.8300 | 10.9600 | 10.7500 | 10.9000 | +0.554% | 56,905 | +9.633% | |
| 2026-08-06 | 10.7700 | 11.0164 | 10.7200 | 10.8400 | +0.463% | 62,443 | +10.240% | |
| 2026-08-05 | 11.0500 | 11.0500 | 10.6900 | 10.7900 | -1.009% | 76,618 | +10.751% | |
| 2026-08-04 | 10.6200 | 10.9900 | 10.4100 | 10.9000 | +2.830% | 246,589 | +9.633% | |
| 2026-08-03 | 10.0800 | 10.6002 | 10.0000 | 10.6000 | +6.640% | 73,414 | +12.736% | |
| 2026-07-31 | 10.1100 | 10.1200 | 9.8101 | 9.9400 | -1.584% | 31,231 | +20.221% | |
| 2026-07-30 | 9.8900 | 10.3600 | 9.8900 | 10.1000 | +1.712% | 42,916 | +18.317% | |
| 2026-07-29 | 9.9300 | 9.9929 | 9.8050 | 9.9300 | +0.101% | 31,052 | +20.342% | |
| 2026-07-28 | 9.8700 | 10.0600 | 9.8650 | 9.9200 | +1.328% | 21,418 | +20.464% | |
| 2026-07-27 | 9.8000 | 9.9400 | 9.7900 | 9.7900 | +0.205% | 15,437 | +22.063% | |
| 2026-07-24 | 9.6200 | 9.8650 | 9.4101 | 9.7700 | +2.197% | 36,486 | +22.313% | |
| 2026-07-23 | 9.6200 | 9.6698 | 9.5000 | 9.5600 | -1.747% | 21,375 | +25.000% | |
| 2026-07-22 | 9.7100 | 9.7600 | 9.5900 | 9.7300 | +0.103% | 29,165 | +22.816% | |
| 2026-07-21 | 9.7600 | 9.8200 | 9.5650 | 9.7200 | -0.715% | 61,516 | +22.942% | |
| 2026-07-20 | 9.9200 | 10.0859 | 9.7550 | 9.7900 | -1.608% | 29,810 | +22.063% | |
| 2026-07-17 | 10.1800 | 10.2500 | 9.9200 | 9.9500 | -2.737% | 32,101 | +20.101% | |
| 2026-07-16 | 10.0350 | 10.3300 | 10.0350 | 10.2300 | +1.690% | 42,273 | +16.813% | |
| 2026-07-15 | 9.9700 | 10.2000 | 9.9300 | 10.0600 | +0.903% | 36,799 | +18.787% | |
| 2026-07-14 | 10.0200 | 10.1499 | 9.8700 | 9.9700 | -0.100% | 35,590 | +19.860% | |
| 2026-07-13 | 10.0250 | 10.1200 | 9.9000 | 9.9800 | -0.200% | 26,243 | +19.739% | |
| 2026-07-10 | 10.0400 | 10.0900 | 9.8501 | 10.0000 | +0.301% | 31,475 | +19.500% | |
| 2026-07-09 | 9.8200 | 10.0050 | 9.8200 | 9.9700 | +1.424% | 41,345 | +19.860% | |
| 2026-07-08 | 9.8700 | 10.3700 | 9.8200 | 9.8300 | -1.107% | 32,365 | +21.567% | |
| 2026-07-07 | 10.0900 | 10.3799 | 9.8800 | 9.9400 | -0.996% | 27,144 | +20.221% | |
| 2026-07-06 | 10.0800 | 10.1600 | 9.9800 | 10.0400 | -0.791% | 38,493 | +19.024% | |
| 2026-07-02 | 10.3500 | 10.3900 | 10.0201 | 10.1200 | -2.128% | 35,402 | +18.083% | |
| 2026-07-01 | 10.2200 | 10.3800 | 10.0094 | 10.3400 | +1.273% | 95,450 | +15.571% | |
| 2026-06-30 | 10.2600 | 10.3250 | 10.1500 | 10.2100 | -0.874% | 112,850 | +17.042% | |
| 2026-06-29 | 10.2300 | 10.3000 | 9.9901 | 10.3000 | 0.000% | 96,362 | +16.019% | |
| 2026-06-26 | 10.0000 | 10.4500 | 9.9100 | 10.3000 | +3.310% | 532,076 | +16.019% | |
| 2026-06-25 | 9.9950 | 10.0000 | 9.8900 | 9.9700 | +0.201% | 37,320 | +19.860% | |
| 2026-06-24 | 9.6100 | 10.1500 | 9.4900 | 9.9500 | +3.002% | 132,432 | +20.101% | |
| 2026-06-23 | 9.4000 | 9.8000 | 9.4000 | 9.6600 | +2.985% | 80,616 | +23.706% | |
| 2026-06-22 | 9.5300 | 9.6200 | 9.3600 | 9.3800 | -1.574% | 35,715 | +27.399% | |
| 2026-06-18 | 9.5900 | 9.6900 | 9.3800 | 9.5300 | +0.105% | 81,791 | +25.393% | |
| 2026-06-17 | 9.8900 | 9.9300 | 9.4700 | 9.5200 | -3.546% | 75,220 | +25.525% | |
| 2026-06-16 | 9.9000 | 10.0850 | 9.8200 | 9.8700 | +0.203% | 547,178 | +21.074% | |
| 2026-06-15 | 9.8200 | 9.9200 | 9.7600 | 9.8500 | +0.408% | 61,567 | +21.320% | |
| 2026-06-12 | 9.7100 | 9.9500 | 9.7100 | 9.8100 | 0.000% | 61,206 | +21.814% | |
| 2026-06-11 | 9.9500 | 10.1900 | 9.7500 | 9.8100 | -0.909% | 106,882 | +21.814% | |
| 2026-06-10 | 9.6800 | 9.9500 | 9.6800 | 9.9000 | +2.804% | 480,439 | +20.707% | |
| 2026-06-09 | 9.6100 | 9.8500 | 9.6100 | 9.6300 | -0.104% | 62,654 | +24.091% | |
| 2026-06-08 | 9.5900 | 9.7500 | 9.5740 | 9.6400 | +0.837% | 38,954 | +23.963% | |
| 2026-06-05 | 9.6300 | 9.6950 | 9.5400 | 9.5600 | -0.727% | 59,240 | +25.000% | |
| 2026-06-04 | 9.5600 | 9.7999 | 9.5600 | 9.6300 | +0.627% | 47,779 | +24.091% | |
| 2026-06-03 | 9.7000 | 9.7650 | 9.5500 | 9.5700 | -2.595% | 42,398 | +24.869% | |
| 2026-06-02 | 9.7100 | 9.9000 | 9.7100 | 9.8250 | -0.254% | 42,622 | +21.628% | |
| 2026-06-01 | 9.7400 | 9.9000 | 9.6000 | 9.8500 | +1.233% | 77,598 | +21.320% | |
| 2026-05-29 | 9.5900 | 9.8550 | 9.5700 | 9.7300 | +0.620% | 85,138 | +22.816% | |
| 2026-05-28 | 9.5400 | 9.6950 | 9.4450 | 9.6700 | +0.834% | 38,833 | +23.578% | |
| 2026-05-27 | 9.6100 | 9.7300 | 9.4800 | 9.5900 | 0.000% | 28,449 | +24.609% | |
| 2026-05-26 | 9.3700 | 9.7500 | 9.3700 | 9.5900 | +1.697% | 54,906 | +24.609% | |
| 2026-05-22 | 9.5500 | 9.5500 | 9.2701 | 9.4300 | -0.945% | 28,632 | +26.723% | |
| 2026-05-21 | 9.4600 | 9.6399 | 9.2501 | 9.5200 | +0.741% | 52,434 | +25.525% | |
| 2026-05-20 | 9.3000 | 9.6800 | 9.2600 | 9.4500 | +1.395% | 55,632 | +26.455% | |
| 2026-05-19 | 9.5500 | 9.7899 | 9.2900 | 9.3200 | -3.219% | 48,435 | +28.219% | |
| 2026-05-18 | 9.5700 | 9.7500 | 9.4211 | 9.6300 | +1.049% | 63,848 | +24.091% | |
| 2026-05-15 | 9.5500 | 9.6925 | 9.3950 | 9.5300 | -1.550% | 116,728 | +25.393% | |
| 2026-05-14 | 9.4600 | 9.7300 | 9.4600 | 9.6800 | +3.308% | 47,165 | +23.450% | |
| 2026-05-13 | 9.1900 | 9.3900 | 9.1900 | 9.3700 | +0.970% | 54,460 | +27.535% | |
| 2026-05-12 | 9.3300 | 9.3300 | 9.1100 | 9.2800 | -1.066% | 75,542 | +28.772% | |
| 2026-05-11 | 9.2720 | 9.5900 | 9.2720 | 9.3800 | -2.899% | 48,784 | +27.399% | Div $0.140 |
| 2026-05-08 | 9.5600 | 9.8100 | 9.5400 | 9.6600 | +1.046% | 57,906 | +23.706% | |
| 2026-05-07 | 9.4900 | 9.6500 | 9.4900 | 9.5600 | +1.594% | 139,566 | +25.000% | |
| 2026-05-06 | 9.2800 | 9.5000 | 9.2800 | 9.4100 | +1.510% | 63,135 | +26.993% | |
| 2026-05-05 | 9.3200 | 9.5000 | 9.2500 | 9.2700 | +0.651% | 115,536 | +28.910% | |
| 2026-05-04 | 8.8600 | 9.3150 | 8.8600 | 9.2100 | +3.950% | 83,914 | +29.750% | |
| 2026-05-01 | 9.1900 | 9.3524 | 8.8500 | 8.8600 | -3.275% | 34,690 | +34.876% | |
| 2026-04-30 | 9.1700 | 9.6472 | 9.1500 | 9.1600 | -1.080% | 86,760 | +30.459% | |
| 2026-04-29 | 9.2600 | 9.5000 | 9.2600 | 9.2600 | -1.594% | 23,634 | +29.050% | |
| 2026-04-28 | 9.4900 | 9.6100 | 9.4100 | 9.4100 | -0.843% | 25,411 | +26.993% | |
| 2026-04-27 | 9.3200 | 9.5899 | 9.2505 | 9.4900 | +0.957% | 32,865 | +25.922% | |
| 2026-04-24 | 9.3600 | 9.6700 | 9.1900 | 9.4000 | -0.212% | 28,796 | +27.128% | |
| 2026-04-23 | 9.5700 | 9.6200 | 9.3600 | 9.4200 | -1.773% | 66,215 | +26.858% | |
| 2026-04-22 | 9.4800 | 10.0200 | 9.3501 | 9.5900 | +1.805% | 73,162 | +24.609% | |
| 2026-04-21 | 9.3700 | 9.5000 | 9.3700 | 9.4200 | -0.317% | 26,023 | +26.858% | |
| 2026-04-20 | 9.4600 | 9.6094 | 9.2950 | 9.4500 | -0.943% | 127,597 | +26.455% | |
| 2026-04-17 | 9.5200 | 10.0000 | 9.2963 | 9.5400 | +1.274% | 63,044 | +25.262% | |
| 2026-04-16 | 9.1700 | 9.4400 | 9.1700 | 9.4200 | +2.169% | 48,875 | +26.858% | |
| 2026-04-15 | 9.0700 | 9.2700 | 8.9850 | 9.2200 | +1.096% | 45,276 | +29.610% | |
| 2026-04-14 | 8.9600 | 9.1850 | 8.9301 | 9.1200 | +1.109% | 33,101 | +31.031% | |
| 2026-04-13 | 8.8300 | 9.0400 | 8.8300 | 9.0200 | +2.152% | 33,720 | +32.483% | |
| 2026-04-10 | 8.7372 | 8.8700 | 8.6700 | 8.8300 | -1.506% | 182,819 | +35.334% | |
| 2026-04-09 | 8.7900 | 8.9900 | 8.5750 | 8.9650 | +0.957% | 24,271 | +33.296% | |
| 2026-04-08 | 8.7900 | 8.9250 | 8.7012 | 8.8800 | +4.348% | 48,590 | +34.572% | |
| 2026-04-07 | 8.4900 | 8.6050 | 8.3900 | 8.5100 | -0.700% | 33,335 | +40.423% | |
| 2026-04-06 | 8.4100 | 8.6400 | 8.2400 | 8.5700 | +1.181% | 22,615 | +39.440% | |
| 2026-04-02 | 8.3200 | 8.6697 | 8.2300 | 8.4700 | +0.237% | 35,339 | +41.086% | |
| 2026-04-01 | 8.6200 | 8.7899 | 8.4500 | 8.4500 | -1.285% | 25,573 | +41.420% | |
| 2026-03-31 | 8.6300 | 8.8500 | 8.3000 | 8.5600 | +1.182% | 60,574 | +39.603% | |
| 2026-03-30 | 8.0800 | 8.5454 | 7.8500 | 8.4600 | +5.618% | 109,615 | +41.253% | |
| 2026-03-27 | 8.3500 | 8.3700 | 8.0000 | 8.0100 | -4.982% | 62,759 | +49.189% | |
| 2026-03-26 | 8.4000 | 8.5200 | 8.3301 | 8.4300 | -0.707% | 38,661 | +41.756% | |
| 2026-03-25 | 8.5900 | 8.6800 | 8.3050 | 8.4900 | +0.236% | 40,558 | +40.754% | |
| 2026-03-24 | 8.6200 | 8.9199 | 8.2500 | 8.4700 | -3.089% | 72,875 | +41.086% | |
| 2026-03-23 | 8.5700 | 8.8250 | 8.3900 | 8.7400 | +4.421% | 69,548 | +36.728% | |
| 2026-03-20 | 8.5600 | 8.6763 | 8.2800 | 8.3700 | -1.761% | 129,785 | +42.772% | |
| 2026-03-19 | 8.7600 | 8.8500 | 8.4300 | 8.5200 | -3.837% | 157,911 | +40.258% | Div $0.120 |
| 2026-03-18 | 9.2400 | 9.2950 | 8.8100 | 8.8600 | -4.526% | 106,197 | +34.876% | |
| 2026-03-17 | 9.4000 | 9.5227 | 9.2500 | 9.2800 | -1.277% | 56,098 | +28.772% | |
| 2026-03-16 | 9.4400 | 9.4500 | 9.2600 | 9.4000 | +0.535% | 38,455 | +27.128% | |
| 2026-03-13 | 9.4300 | 9.4587 | 9.1857 | 9.3500 | +0.107% | 57,799 | +27.807% | |
| 2026-03-12 | 9.4500 | 9.5750 | 9.3300 | 9.3400 | -1.581% | 34,741 | +27.944% | |
| 2026-03-11 | 9.5700 | 9.6189 | 9.4200 | 9.4900 | -1.043% | 26,104 | +25.922% | |
| 2026-03-10 | 9.4000 | 9.7499 | 9.3700 | 9.5900 | +1.054% | 47,394 | +24.609% | |
| 2026-03-09 | 9.7300 | 9.7300 | 9.3300 | 9.4900 | -3.459% | 85,108 | +25.922% | |
| 2026-03-06 | 9.9500 | 9.9500 | 9.6100 | 9.8300 | -1.305% | 68,623 | +21.567% | |
| 2026-03-05 | 10.0700 | 10.1100 | 9.8900 | 9.9600 | -1.484% | 108,655 | +19.980% | |
| 2026-03-04 | 10.2100 | 10.4050 | 10.1100 | 10.1100 | -0.492% | 41,648 | +18.200% | |
| 2026-03-03 | 10.1600 | 10.3750 | 10.0700 | 10.1600 | -2.589% | 28,080 | +17.618% | |
| 2026-03-02 | 10.0500 | 10.7964 | 10.0500 | 10.4300 | +3.370% | 143,356 | +14.573% | |
| 2026-02-27 | 10.0500 | 10.2650 | 10.0100 | 10.0900 | -0.689% | 80,074 | +18.434% | |
| 2026-02-26 | 10.2300 | 10.3100 | 10.1350 | 10.1600 | 0.000% | 28,129 | +17.618% | |
| 2026-02-25 | 10.1500 | 10.2700 | 10.0500 | 10.1600 | +0.694% | 50,719 | +17.618% | |
| 2026-02-24 | 9.9100 | 10.1999 | 9.9100 | 10.0900 | +2.229% | 57,288 | +18.434% | |
| 2026-02-23 | 10.4100 | 10.4200 | 9.8500 | 9.8700 | -5.005% | 106,754 | +21.074% | |
| 2026-02-20 | 10.4100 | 10.6500 | 10.3100 | 10.3900 | -0.192% | 82,034 | +15.014% | |
| 2026-02-19 | 10.6300 | 11.0000 | 10.2700 | 10.4100 | -1.977% | 98,284 | +14.793% | |
| 2026-02-18 | 10.3900 | 10.7150 | 10.3900 | 10.6200 | +2.017% | 35,746 | +12.524% | |
| 2026-02-17 | 10.2700 | 10.5000 | 10.2300 | 10.4100 | +1.363% | 18,611 | +14.793% | |
| 2026-02-13 | 10.2700 | 10.4203 | 10.2600 | 10.2700 | 0.000% | 18,477 | +16.358% | |
| 2026-02-12 | 10.4200 | 10.4200 | 10.2300 | 10.2700 | -0.581% | 33,684 | +16.358% | |
| 2026-02-11 | 10.4100 | 10.4400 | 10.3200 | 10.3300 | -0.290% | 34,197 | +15.682% | |
| 2026-02-10 | 10.4000 | 10.6000 | 10.3100 | 10.3600 | -0.480% | 68,524 | +15.347% | |
| 2026-02-09 | 10.3700 | 10.4500 | 10.3300 | 10.4100 | +0.677% | 23,048 | +14.793% | |
| 2026-02-06 | 10.2600 | 10.4600 | 10.2410 | 10.3400 | +0.977% | 33,101 | +15.571% | |
| 2026-02-05 | 10.3700 | 10.4150 | 10.2000 | 10.2400 | -1.254% | 51,261 | +16.699% | |
| 2026-02-04 | 10.4000 | 10.4350 | 10.3000 | 10.3700 | 0.000% | 25,307 | +15.236% | |
| 2026-02-03 | 10.3200 | 10.3900 | 10.2000 | 10.3700 | +0.097% | 40,076 | +15.236% | |
| 2026-02-02 | 10.3500 | 10.5100 | 10.2600 | 10.3600 | +0.680% | 76,506 | +15.347% | |
| 2026-01-30 | 10.0100 | 10.3499 | 9.9650 | 10.2900 | +2.388% | 73,091 | +16.132% | |
| 2026-01-29 | 9.9300 | 10.1020 | 9.8200 | 10.0500 | +1.824% | 34,211 | +18.905% | |
| 2026-01-28 | 10.1100 | 10.1100 | 9.8600 | 9.8700 | -2.083% | 67,616 | +21.074% | |
| 2026-01-27 | 10.1300 | 10.1999 | 10.0000 | 10.0800 | -1.079% | 33,741 | +18.552% | |
| 2026-01-26 | 10.0500 | 10.2400 | 10.0500 | 10.1900 | +1.393% | 35,640 | +17.272% | |
| 2026-01-23 | 10.1900 | 10.1900 | 10.0050 | 10.0500 | -2.047% | 33,510 | +18.905% | |
| 2026-01-22 | 10.1500 | 10.3801 | 10.1400 | 10.2600 | +1.084% | 62,322 | +16.472% | |
| 2026-01-21 | 9.7300 | 10.1500 | 9.7300 | 10.1500 | +4.639% | 39,787 | +17.734% | |
| 2026-01-20 | 9.9200 | 10.4500 | 9.7000 | 9.7000 | -3.386% | 40,972 | +23.196% | |
| 2026-01-16 | 10.0700 | 10.1500 | 9.9900 | 10.0400 | -0.199% | 46,905 | +19.024% | |
| 2026-01-15 | 10.2195 | 10.2290 | 10.0150 | 10.0600 | +0.100% | 33,906 | +18.787% | |
| 2026-01-14 | 10.1000 | 10.2550 | 9.9700 | 10.0500 | -0.692% | 26,220 | +18.905% | |
| 2026-01-13 | 10.1500 | 10.2200 | 9.9950 | 10.1200 | -0.589% | 43,435 | +18.083% | |
| 2026-01-12 | 10.1400 | 10.3900 | 10.0800 | 10.1800 | +0.098% | 49,628 | +17.387% | |
| 2026-01-09 | 10.3500 | 10.4650 | 10.1300 | 10.1700 | -1.739% | 46,010 | +17.502% | |
| 2026-01-08 | 10.2100 | 10.4200 | 10.2100 | 10.3500 | +0.779% | 22,950 | +15.459% | |
| 2026-01-07 | 10.3000 | 10.4400 | 10.1901 | 10.2700 | -0.773% | 25,035 | +16.358% | |
| 2026-01-06 | 10.3800 | 10.3800 | 10.2300 | 10.3500 | -0.289% | 30,174 | +15.459% | |
| 2026-01-05 | 10.1400 | 10.4650 | 10.1400 | 10.3800 | +1.965% | 48,870 | +15.125% | |
| 2026-01-02 | 10.2900 | 10.4100 | 10.1200 | 10.1800 | -1.069% | 25,593 | +17.387% | |
| 2025-12-31 | 10.3250 | 10.3494 | 10.2000 | 10.2900 | -0.435% | 36,412 | +16.132% | |
| 2025-12-30 | 10.5000 | 10.5000 | 10.3200 | 10.3350 | -1.852% | 35,775 | +15.627% | |
| 2025-12-29 | 10.5900 | 10.5900 | 10.4400 | 10.5300 | -0.378% | 23,959 | +13.485% | |
| 2025-12-26 | 10.5500 | 10.6100 | 10.4300 | 10.5700 | +0.667% | 32,373 | +13.056% | |
| 2025-12-24 | 10.5050 | 10.5500 | 10.4450 | 10.5000 | -0.662% | 22,195 | +13.810% | |
| 2025-12-23 | 10.4900 | 10.6515 | 10.4900 | 10.5700 | +0.380% | 43,192 | +13.056% | |
| 2025-12-22 | 10.8100 | 10.8100 | 10.5200 | 10.5300 | -2.680% | 58,492 | +13.485% | |
| 2025-12-19 | 10.6600 | 10.8500 | 10.5500 | 10.8200 | +1.406% | 104,397 | +10.444% | |
| 2025-12-18 | 10.4800 | 10.7250 | 10.4800 | 10.6700 | +1.813% | 43,468 | +11.996% | |
| 2025-12-17 | 10.6800 | 10.8899 | 10.3500 | 10.4800 | -2.148% | 52,479 | +14.027% | |
| 2025-12-16 | 10.4527 | 10.7400 | 10.4527 | 10.7100 | +0.563% | 29,585 | +11.578% | |
| 2025-12-15 | 10.6200 | 10.6800 | 10.5200 | 10.6500 | +1.332% | 35,801 | +12.207% | |
| 2025-12-12 | 10.5100 | 10.6700 | 10.3000 | 10.5100 | -0.473% | 37,355 | +13.701% | |
| 2025-12-11 | 10.6300 | 10.6700 | 10.4100 | 10.5600 | 0.000% | 38,826 | +13.163% | |
| 2025-12-10 | 10.2800 | 10.6000 | 10.2700 | 10.5600 | +2.724% | 76,501 | +13.163% | |
| 2025-12-09 | 10.1300 | 10.3100 | 10.1300 | 10.2800 | +1.984% | 30,989 | +16.245% | |
| 2025-12-08 | 10.3900 | 10.3900 | 9.9601 | 10.0800 | -1.946% | 30,309 | +18.552% | |
| 2025-12-05 | 10.0600 | 10.2800 | 9.9900 | 10.2800 | +2.595% | 45,126 | +16.245% | |
| 2025-12-04 | 10.2300 | 10.2300 | 9.9800 | 10.0200 | -2.053% | 33,541 | +19.261% | |
| 2025-12-03 | 9.9700 | 10.2500 | 9.9025 | 10.2300 | +3.543% | 64,060 | +16.813% | |
| 2025-12-02 | 10.0500 | 10.0900 | 9.8400 | 9.8800 | -1.692% | 30,081 | +20.951% | |
| 2025-12-01 | 9.8400 | 10.0700 | 9.7250 | 10.0500 | +1.107% | 40,111 | +18.905% | |
| 2025-11-28 | 9.9916 | 9.9916 | 9.8300 | 9.9400 | -0.301% | 14,803 | +20.221% | |
| 2025-11-26 | 9.7500 | 10.0800 | 9.7500 | 9.9700 | +1.943% | 54,876 | +19.860% | |
| 2025-11-25 | 9.6500 | 9.9300 | 9.4001 | 9.7800 | +2.408% | 95,001 | +22.188% | |
| 2025-11-24 | 9.5500 | 9.6200 | 9.3510 | 9.5500 | 0.000% | 24,061 | +25.131% | |
| 2025-11-21 | 9.2400 | 9.6400 | 9.1400 | 9.5500 | +3.917% | 62,588 | +25.131% | |
| 2025-11-20 | 9.5000 | 9.6500 | 9.1500 | 9.1900 | -2.026% | 44,856 | +30.033% | |
| 2025-11-19 | 9.4800 | 9.5950 | 9.3800 | 9.3800 | -1.055% | 38,754 | +27.399% | |
| 2025-11-18 | 9.6000 | 9.6950 | 9.4800 | 9.4800 | -0.837% | 38,799 | +26.055% | |
| 2025-11-17 | 9.8400 | 9.9225 | 9.5000 | 9.5600 | -2.846% | 53,935 | +25.000% | |
| 2025-11-14 | 9.8500 | 9.9400 | 9.6700 | 9.8400 | -0.906% | 24,513 | +21.443% | |
| 2025-11-13 | 10.0000 | 10.0500 | 9.8500 | 9.9300 | -0.551% | 24,791 | +20.342% | |
| 2025-11-12 | 9.9200 | 10.0600 | 9.8415 | 9.9850 | -0.399% | 36,360 | +19.680% | Div $0.120 |
| 2025-11-11 | 9.8900 | 10.1200 | 9.8400 | 10.0250 | +0.957% | 59,043 | +19.202% | |
| 2025-11-10 | 9.9300 | 10.0599 | 9.7700 | 9.9300 | +0.506% | 31,102 | +20.342% | |
| 2025-11-07 | 9.9400 | 9.9900 | 9.7401 | 9.8800 | -0.101% | 33,687 | +20.951% | |
| 2025-11-06 | 10.1500 | 10.1987 | 9.8400 | 9.8900 | -2.273% | 28,546 | +20.829% | |
| 2025-11-05 | 10.0400 | 10.1500 | 10.0201 | 10.1200 | +0.596% | 27,035 | +18.083% | |
| 2025-11-04 | 9.8500 | 10.1500 | 9.8500 | 10.0600 | +1.719% | 70,873 | +18.787% | |
| 2025-11-03 | 9.7900 | 10.2000 | 9.7100 | 9.8900 | +0.610% | 41,856 | +20.829% | |
| 2025-10-31 | 9.8300 | 10.0400 | 9.7050 | 9.8300 | -0.405% | 53,813 | +21.567% | |
| 2025-10-30 | 9.4900 | 9.9001 | 9.3100 | 9.8700 | +6.129% | 53,078 | +21.074% | |
| 2025-10-29 | 9.6100 | 9.9100 | 9.2600 | 9.3000 | -4.321% | 79,821 | +28.495% | |
| 2025-10-28 | 9.8700 | 9.8950 | 9.7200 | 9.7200 | -1.619% | 48,375 | +22.942% | |
| 2025-10-27 | 10.0200 | 10.1150 | 9.8500 | 9.8800 | -1.397% | 27,215 | +20.951% | |
| 2025-10-24 | 10.0400 | 10.2900 | 9.9900 | 10.0200 | +0.602% | 19,603 | +19.261% | |
| 2025-10-23 | 10.0300 | 10.0960 | 9.8701 | 9.9600 | -1.092% | 15,149 | +19.980% | |
| 2025-10-22 | 9.8700 | 10.1800 | 9.8700 | 10.0700 | +1.615% | 49,834 | +18.669% | |
| 2025-10-21 | 10.1800 | 10.1800 | 9.9000 | 9.9100 | -2.461% | 25,319 | +20.585% | |
| 2025-10-20 | 9.9500 | 10.3099 | 9.9500 | 10.1600 | +3.147% | 51,417 | +17.618% | |
| 2025-10-17 | 9.8000 | 10.0700 | 9.8000 | 9.8500 | +0.408% | 30,122 | +21.320% | |
| 2025-10-16 | 10.1300 | 10.1500 | 9.7836 | 9.8100 | -3.159% | 30,094 | +21.814% | |
| 2025-10-15 | 10.1300 | 10.1600 | 9.9900 | 10.1300 | +0.896% | 26,469 | +17.966% | |
| 2025-10-14 | 9.3400 | 10.0600 | 9.3400 | 10.0400 | +6.695% | 56,991 | +19.024% | |
| 2025-10-13 | 9.4500 | 9.5500 | 9.3000 | 9.4100 | +0.320% | 32,700 | +26.993% | |
| 2025-10-10 | 9.6100 | 9.9200 | 9.3200 | 9.3800 | -2.899% | 39,249 | +27.399% | |
| 2025-10-09 | 9.8500 | 9.8900 | 9.6200 | 9.6600 | -2.621% | 24,756 | +23.706% | |
| 2025-10-08 | 9.8200 | 9.9600 | 9.7901 | 9.9200 | +2.058% | 29,354 | +20.464% | |
| 2025-10-07 | 10.0400 | 10.0400 | 9.7200 | 9.7200 | -1.719% | 28,284 | +22.942% | |
| 2025-10-06 | 10.0500 | 10.1000 | 9.8200 | 9.8900 | -0.902% | 26,802 | +20.829% | |
| 2025-10-03 | 9.8100 | 10.1100 | 9.8100 | 9.9800 | +1.114% | 23,887 | +19.739% | |
| 2025-10-02 | 9.9100 | 10.1500 | 9.8500 | 9.8700 | -0.604% | 28,886 | +21.074% | |
| 2025-10-01 | 10.0000 | 10.0900 | 9.9000 | 9.9300 | -1.683% | 45,350 | +20.342% | |
| 2025-09-30 | 10.0100 | 10.3100 | 9.9800 | 10.1000 | +0.498% | 30,445 | +18.317% | |
| 2025-09-29 | 10.4900 | 10.5075 | 10.0500 | 10.0500 | -4.103% | 57,310 | +18.905% | |
| 2025-09-26 | 10.5000 | 10.6500 | 10.4300 | 10.4800 | -0.190% | 30,276 | +14.027% | |
| 2025-09-25 | 10.5900 | 10.6300 | 10.4900 | 10.5000 | -1.037% | 23,461 | +13.810% | |
| 2025-09-24 | 10.5800 | 10.6900 | 10.3900 | 10.6100 | +0.284% | 44,666 | +12.630% | |
| 2025-09-23 | 10.7200 | 10.8500 | 10.5200 | 10.5800 | -1.490% | 45,129 | +12.949% | |
| 2025-09-22 | 10.5100 | 10.7900 | 10.5100 | 10.7400 | +2.091% | 43,718 | +11.266% | |
| 2025-09-19 | 10.7500 | 10.7500 | 10.4700 | 10.5200 | -2.140% | 159,447 | +13.593% | |
| 2025-09-18 | 10.4100 | 10.8900 | 10.3500 | 10.7500 | +4.066% | 139,390 | +11.163% | |
| 2025-09-17 | 10.4400 | 10.6400 | 10.3300 | 10.3300 | -0.959% | 60,938 | +15.682% | |
| 2025-09-16 | 10.5300 | 10.6000 | 10.4100 | 10.4300 | -1.325% | 25,889 | +14.573% | |
| 2025-09-15 | 10.5200 | 10.6300 | 10.4900 | 10.5700 | +0.763% | 21,445 | +13.056% | |
| 2025-09-12 | 10.6500 | 10.6500 | 10.4900 | 10.4900 | -1.779% | 23,444 | +13.918% | |
| 2025-09-11 | 10.5300 | 10.6800 | 10.4500 | 10.6800 | +1.618% | 21,046 | +11.891% | |
| 2025-09-10 | 10.7100 | 10.7100 | 10.4400 | 10.5100 | -1.867% | 27,707 | +13.701% | |
| 2025-09-09 | 10.6300 | 10.7400 | 10.6250 | 10.7100 | -0.279% | 27,770 | +11.578% | |
| 2025-09-08 | 10.6300 | 10.7800 | 10.6300 | 10.7400 | +0.280% | 45,784 | +11.266% | |
| 2025-09-05 | 10.8700 | 10.8700 | 10.6600 | 10.7100 | -0.741% | 32,142 | +11.578% | |
| 2025-09-04 | 10.4900 | 10.7900 | 10.4386 | 10.7900 | +3.452% | 40,252 | +10.751% | |
| 2025-09-03 | 10.3800 | 10.6300 | 10.3600 | 10.4300 | -0.572% | 49,593 | +14.573% | |
| 2025-09-02 | 10.4600 | 10.6406 | 10.2700 | 10.4900 | -0.663% | 58,642 | +13.918% | |
| 2025-08-29 | 10.5700 | 10.7300 | 10.4900 | 10.5600 | -0.095% | 21,946 | +13.163% | |
| 2025-08-28 | 10.5500 | 10.6604 | 10.4200 | 10.5700 | +0.571% | 20,844 | +13.056% | |
| 2025-08-27 | 10.4700 | 10.6100 | 10.4296 | 10.5100 | 0.000% | 33,110 | +13.701% | |
| 2025-08-26 | 10.5400 | 10.6881 | 10.4300 | 10.5100 | -0.285% | 24,171 | +13.701% | |
| 2025-08-25 | 10.7000 | 10.7100 | 10.5000 | 10.5400 | -1.495% | 39,759 | +13.378% | |
| 2025-08-22 | 10.2500 | 10.7300 | 10.1500 | 10.7000 | +5.419% | 79,279 | +11.682% | |
| 2025-08-21 | 10.2500 | 10.2500 | 10.0369 | 10.1500 | -0.588% | 49,309 | +17.734% | |
| 2025-08-20 | 10.2800 | 10.3600 | 10.1750 | 10.2100 | 0.000% | 32,933 | +17.042% | |
| 2025-08-19 | 10.3000 | 10.3500 | 10.1200 | 10.2100 | -0.293% | 30,070 | +17.042% | |
| 2025-08-18 | 10.0700 | 10.3000 | 10.0347 | 10.2400 | +1.086% | 50,730 | +16.699% | |
| 2025-08-15 | 10.3400 | 10.3400 | 9.9900 | 10.1300 | -2.502% | 62,410 | +17.966% | Div $0.120 |
| 2025-08-14 | 10.4300 | 10.4300 | 10.2524 | 10.3900 | -0.479% | 24,532 | +15.014% | |
| 2025-08-13 | 10.4400 | 10.5100 | 10.2661 | 10.4400 | +0.481% | 25,972 | +14.464% | |
| 2025-08-12 | 10.0700 | 10.4750 | 10.0700 | 10.3900 | +3.280% | 51,604 | +15.014% | |
| 2025-08-11 | 10.2800 | 10.2800 | 9.8600 | 10.0600 | -2.092% | 92,203 | +18.787% | |
| 2025-08-08 | 10.3400 | 10.4600 | 10.2400 | 10.2750 | -0.629% | 39,308 | +16.302% | |
| 2025-08-07 | 10.4400 | 10.4600 | 10.1100 | 10.3400 | -0.958% | 49,135 | +15.571% | |
| 2025-08-06 | 10.4100 | 10.6500 | 10.2700 | 10.4400 | +0.675% | 69,304 | +14.464% | |
| 2025-08-05 | 10.7300 | 10.9800 | 10.2800 | 10.3700 | -3.355% | 106,403 | +15.236% | |
| 2025-08-04 | 10.2500 | 10.8596 | 10.2500 | 10.7300 | +5.819% | 172,451 | +11.370% | |
| 2025-08-01 | 10.2400 | 10.2400 | 9.8700 | 10.1400 | -0.686% | 67,640 | +17.850% | |
| 2025-07-31 | 10.4000 | 10.4700 | 10.0800 | 10.2100 | +1.089% | 74,791 | +17.042% | |
| 2025-07-30 | 10.2700 | 10.4400 | 9.9550 | 10.1000 | -1.463% | 58,492 | +18.317% | |
| 2025-07-29 | 10.2300 | 10.5200 | 9.9600 | 10.2500 | +1.285% | 93,946 | +16.585% | |
| 2025-07-28 | 9.8800 | 10.7500 | 9.8150 | 10.1200 | +5.198% | 243,645 | +18.083% | |
| 2025-07-25 | 9.5100 | 9.7350 | 9.5000 | 9.6200 | +0.208% | 12,251 | +24.220% | |
| 2025-07-24 | 9.6400 | 9.6800 | 9.3750 | 9.6000 | -0.312% | 72,116 | +24.479% | |
| 2025-07-23 | 9.6300 | 9.7000 | 9.4700 | 9.6300 | +0.522% | 50,747 | +24.091% | |
| 2025-07-22 | 9.4600 | 9.6096 | 9.3800 | 9.5800 | +1.376% | 51,343 | +24.739% | |
| 2025-07-21 | 9.3700 | 9.6100 | 9.3000 | 9.4500 | +1.722% | 135,520 | +26.455% | |
| 2025-07-18 | 9.4900 | 9.5800 | 9.2900 | 9.2900 | -1.485% | 31,975 | +28.633% | |
| 2025-07-17 | 9.3800 | 9.5400 | 9.3700 | 9.4300 | -0.212% | 24,513 | +26.723% | |
| 2025-07-16 | 9.3800 | 9.4700 | 9.3200 | 9.4500 | +1.286% | 31,951 | +26.455% | |
| 2025-07-15 | 9.5600 | 9.6100 | 9.3200 | 9.3300 | -2.304% | 20,578 | +28.081% | |
| 2025-07-14 | 9.4800 | 9.5500 | 9.3400 | 9.5500 | +0.951% | 18,700 | +25.131% | |
| 2025-07-11 | 9.5700 | 9.6293 | 9.3100 | 9.4600 | -1.561% | 29,157 | +26.321% | |
| 2025-07-10 | 9.7300 | 9.7500 | 9.5890 | 9.6100 | -1.233% | 17,784 | +24.350% | |
| 2025-07-09 | 9.7400 | 9.7742 | 9.5700 | 9.7300 | +0.309% | 34,490 | +22.816% | |
| 2025-07-08 | 9.7100 | 9.8800 | 9.6021 | 9.7000 | +0.622% | 27,416 | +23.196% | |
| 2025-07-07 | 9.7800 | 9.8800 | 9.5676 | 9.6400 | -1.532% | 45,414 | +23.963% | |
| 2025-07-03 | 9.8000 | 9.9800 | 9.4900 | 9.7900 | 0.000% | 55,771 | +22.063% | |
| 2025-07-02 | 9.8500 | 9.9500 | 9.7050 | 9.7900 | -0.811% | 54,808 | +22.063% | |
| 2025-07-01 | 9.5800 | 10.1900 | 9.3100 | 9.8700 | +3.568% | 182,090 | +21.074% | |
| 2025-06-30 | 9.6600 | 9.6750 | 9.5300 | 9.5300 | -1.753% | 50,903 | +25.393% | |
| 2025-06-27 | 9.3500 | 9.7000 | 9.0500 | 9.7000 | +3.743% | 332,981 | +23.196% | |
| 2025-06-26 | 9.1500 | 9.4900 | 9.1500 | 9.3500 | +0.863% | 36,734 | +27.807% | |
| 2025-06-25 | 9.4500 | 9.4500 | 9.2200 | 9.2700 | -1.488% | 22,494 | +28.910% | |
| 2025-06-24 | 9.4600 | 9.4900 | 9.2450 | 9.4100 | +0.427% | 41,291 | +26.993% | |
| 2025-06-23 | 9.0000 | 9.3700 | 8.9600 | 9.3700 | +4.343% | 73,519 | +27.535% | |
| 2025-06-20 | 9.1900 | 9.4600 | 8.7300 | 8.9800 | -1.319% | 241,032 | +33.073% | |
| 2025-06-18 | 8.9900 | 9.2450 | 8.9900 | 9.1000 | +1.111% | 23,510 | +31.319% | |
| 2025-06-17 | 9.3500 | 9.4600 | 9.0000 | 9.0000 | -4.863% | 33,306 | +32.778% | |
| 2025-06-16 | 9.1500 | 9.4900 | 9.1500 | 9.4600 | +3.388% | 32,616 | +26.321% | |
| 2025-06-13 | 9.3300 | 9.4700 | 9.0800 | 9.1500 | -3.583% | 35,666 | +30.601% | |
| 2025-06-12 | 9.4000 | 9.5500 | 9.2552 | 9.4900 | +0.850% | 37,493 | +25.922% | |
| 2025-06-11 | 9.5195 | 9.5700 | 9.4100 | 9.4100 | -0.843% | 29,892 | +26.993% | |
| 2025-06-10 | 9.6200 | 9.7000 | 9.4800 | 9.4900 | -1.658% | 29,526 | +25.922% | |
| 2025-06-09 | 9.6800 | 9.7000 | 9.5600 | 9.6500 | +0.416% | 28,794 | +23.834% | |
| 2025-06-06 | 9.5600 | 9.6500 | 9.4601 | 9.6100 | +1.693% | 33,633 | +24.350% | |
| 2025-06-05 | 9.3200 | 9.4799 | 9.3200 | 9.4500 | +1.504% | 47,971 | +26.455% | |
| 2025-06-04 | 9.3700 | 9.4800 | 9.2600 | 9.3100 | -0.746% | 25,812 | +28.357% | |
| 2025-06-03 | 9.1500 | 9.4500 | 9.1500 | 9.3800 | +1.957% | 33,712 | +27.399% | |
| 2025-06-02 | 9.1400 | 9.3200 | 9.1300 | 9.2000 | +0.327% | 49,604 | +29.891% | |
| 2025-05-30 | 9.4100 | 9.6499 | 9.1501 | 9.1700 | -2.343% | 43,607 | +30.316% | |
| 2025-05-29 | 9.3700 | 9.5650 | 9.3500 | 9.3900 | +0.428% | 22,361 | +27.263% | |
| 2025-05-28 | 9.4000 | 9.4000 | 9.2700 | 9.3500 | -1.267% | 23,114 | +27.807% | |
| 2025-05-27 | 9.2800 | 9.4800 | 9.1203 | 9.4700 | +2.711% | 20,181 | +26.188% | |
| 2025-05-23 | 9.2900 | 9.3700 | 9.1200 | 9.2200 | -2.227% | 18,304 | +29.610% | |
| 2025-05-22 | 9.3000 | 9.5938 | 9.2100 | 9.4300 | +0.533% | 58,244 | +26.723% | |
| 2025-05-21 | 9.1400 | 9.4200 | 9.1400 | 9.3800 | +1.405% | 84,582 | +27.399% | |
| 2025-05-20 | 9.1800 | 9.3700 | 9.1800 | 9.2500 | +0.217% | 21,354 | +29.189% | |
| 2025-05-19 | 9.0400 | 9.2600 | 9.0400 | 9.2300 | +1.206% | 25,202 | +29.469% | |
| 2025-05-16 | 9.2500 | 9.3450 | 9.0650 | 9.1200 | -1.935% | 35,360 | +31.031% | |
| 2025-05-15 | 9.2300 | 9.4900 | 8.7800 | 9.3000 | 0.000% | 114,714 | +28.495% | Div $0.120 |
| 2025-05-14 | 9.4000 | 9.5000 | 9.2050 | 9.3000 | -1.064% | 40,305 | +28.495% | |
| 2025-05-13 | 9.4800 | 9.4800 | 9.2500 | 9.4000 | +0.160% | 59,602 | +27.128% | |
| 2025-05-12 | 9.3200 | 9.4350 | 9.1900 | 9.3850 | +2.345% | 44,058 | +27.331% | |
| 2025-05-09 | 9.1400 | 9.2400 | 8.9250 | 9.1700 | -0.326% | 47,496 | +30.316% | |
| 2025-05-08 | 9.2500 | 9.3348 | 9.1450 | 9.2000 | -0.862% | 21,285 | +29.891% | |
| 2025-05-07 | 9.2000 | 9.3400 | 9.1500 | 9.2800 | +1.643% | 38,344 | +28.772% | |
| 2025-05-06 | 9.0500 | 9.1900 | 9.0000 | 9.1300 | +0.330% | 32,851 | +30.887% | |
| 2025-05-05 | 9.1100 | 9.2150 | 9.1000 | 9.1000 | +0.110% | 44,692 | +31.319% | |
| 2025-05-02 | 8.9000 | 9.1830 | 8.8900 | 9.0900 | +2.596% | 30,907 | +31.463% | |
| 2025-05-01 | 8.9300 | 9.1700 | 8.7500 | 8.8600 | +0.682% | 64,988 | +34.876% | |
| 2025-04-30 | 8.7800 | 8.9500 | 8.5000 | 8.8000 | -0.565% | 34,741 | +35.795% | |
| 2025-04-29 | 8.7600 | 9.0800 | 8.6300 | 8.8500 | +1.027% | 51,721 | +35.028% | |
| 2025-04-28 | 8.8200 | 8.8850 | 8.6602 | 8.7600 | -1.684% | 18,969 | +36.416% | |
| 2025-04-25 | 8.7800 | 8.9300 | 8.6200 | 8.9100 | +1.020% | 18,742 | +34.119% | |
| 2025-04-24 | 8.9700 | 9.0100 | 8.7900 | 8.8200 | -1.672% | 26,485 | +35.488% | |
| 2025-04-23 | 9.0900 | 9.0900 | 8.9600 | 8.9700 | -0.774% | 119,954 | +33.222% | |
| 2025-04-22 | 8.8700 | 9.0800 | 8.6950 | 9.0400 | +3.079% | 48,913 | +32.190% | |
| 2025-04-21 | 8.7100 | 8.7900 | 8.4350 | 8.7700 | +0.573% | 35,914 | +36.260% | |
| 2025-04-17 | 8.7200 | 8.8800 | 8.6600 | 8.7200 | -0.115% | 51,579 | +37.041% | |
| 2025-04-16 | 8.3900 | 8.7500 | 8.3652 | 8.7300 | +2.465% | 84,325 | +36.884% | |
| 2025-04-15 | 8.2700 | 8.5800 | 8.1550 | 8.5200 | 0.000% | 35,691 | +40.258% |