NMFC
NEW MOUNTAIN FINANCE CORPORATION
stockNASDAQ
Market OpenOct 5, 2026 11:05:30 AM EDT
6.91USD-0.360%(-0.03)109,411
6.9100Bid6.9200Ask0.0100SpreadNMFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 6.9100 | 7.0300 | 6.8600 | 6.9100 | -0.432% | 109,411 | 0.000% | |
| 2026-10-02 | 7.0300 | 7.0600 | 6.8498 | 6.9400 | -1.280% | 947,840 | -0.432% | |
| 2026-10-01 | 6.9100 | 7.0500 | 6.8500 | 7.0300 | +1.590% | 869,915 | -1.707% | |
| 2026-09-30 | 7.0400 | 7.0699 | 6.9200 | 6.9200 | -1.354% | 929,655 | -0.145% | |
| 2026-09-29 | 7.0000 | 7.1300 | 6.9650 | 7.0150 | +0.646% | 573,214 | -1.497% | |
| 2026-09-28 | 6.9500 | 6.9950 | 6.8800 | 6.9700 | -0.143% | 350,983 | -0.861% | |
| 2026-09-25 | 6.9900 | 7.0500 | 6.9320 | 6.9800 | -0.428% | 358,523 | -1.003% | |
| 2026-09-24 | 7.0600 | 7.0750 | 6.9500 | 7.0100 | -0.708% | 456,231 | -1.427% | |
| 2026-09-23 | 7.1000 | 7.1300 | 6.9900 | 7.0600 | -0.563% | 333,821 | -2.125% | |
| 2026-09-22 | 7.1300 | 7.1700 | 7.0701 | 7.1000 | -0.141% | 397,538 | -2.676% | |
| 2026-09-21 | 7.0200 | 7.1400 | 7.0100 | 7.1100 | +1.717% | 658,598 | -2.813% | |
| 2026-09-18 | 7.1300 | 7.1300 | 6.9600 | 6.9900 | -1.964% | 745,821 | -1.144% | |
| 2026-09-17 | 7.0300 | 7.2350 | 7.0300 | 7.1300 | +2.003% | 668,796 | -3.086% | |
| 2026-09-16 | 6.9300 | 7.0177 | 6.8900 | 6.9900 | -3.186% | 602,079 | -1.144% | Div $0.250 |
| 2026-09-15 | 7.2500 | 7.2600 | 7.2000 | 7.2200 | -0.414% | 369,612 | -4.294% | |
| 2026-09-14 | 7.2800 | 7.3050 | 7.2250 | 7.2500 | +0.138% | 305,979 | -4.690% | |
| 2026-09-11 | 7.2600 | 7.3000 | 7.1900 | 7.2400 | +0.138% | 362,411 | -4.558% | |
| 2026-09-10 | 7.2700 | 7.2800 | 7.2000 | 7.2300 | -0.959% | 495,998 | -4.426% | |
| 2026-09-09 | 7.3100 | 7.3600 | 7.2000 | 7.3000 | -0.815% | 753,259 | -5.342% | |
| 2026-09-08 | 7.4400 | 7.4900 | 7.3350 | 7.3600 | -1.604% | 446,411 | -6.114% | |
| 2026-09-04 | 7.4400 | 7.5600 | 7.4000 | 7.4800 | +0.134% | 227,931 | -7.620% | |
| 2026-09-03 | 7.4900 | 7.5201 | 7.3700 | 7.4700 | +0.268% | 422,863 | -7.497% | |
| 2026-09-02 | 7.5000 | 7.5250 | 7.4400 | 7.4500 | -0.401% | 361,225 | -7.248% | |
| 2026-09-01 | 7.6100 | 7.6600 | 7.4600 | 7.4800 | -1.966% | 634,902 | -7.620% | |
| 2026-08-31 | 7.5500 | 7.7300 | 7.5500 | 7.6300 | +1.194% | 433,637 | -9.436% | |
| 2026-08-28 | 7.6400 | 7.6600 | 7.5300 | 7.5400 | -1.050% | 387,216 | -8.355% | |
| 2026-08-27 | 7.5300 | 7.6500 | 7.5250 | 7.6200 | +0.661% | 393,064 | -9.318% | |
| 2026-08-26 | 7.6100 | 7.6250 | 7.5450 | 7.5700 | -0.526% | 182,065 | -8.719% | |
| 2026-08-25 | 7.6300 | 7.6500 | 7.5600 | 7.6100 | -0.393% | 231,619 | -9.198% | |
| 2026-08-24 | 7.5900 | 7.6500 | 7.5500 | 7.6400 | +1.058% | 376,635 | -9.555% | |
| 2026-08-21 | 7.5800 | 7.6100 | 7.4900 | 7.5600 | +0.132% | 372,482 | -8.598% | |
| 2026-08-20 | 7.5900 | 7.6150 | 7.4625 | 7.5500 | -0.527% | 299,542 | -8.477% | |
| 2026-08-19 | 7.4700 | 7.6000 | 7.4700 | 7.5900 | +1.879% | 399,735 | -8.959% | |
| 2026-08-18 | 7.5200 | 7.5200 | 7.4500 | 7.4500 | -0.268% | 213,677 | -7.248% | |
| 2026-08-17 | 7.7000 | 7.7400 | 7.4650 | 7.4700 | -3.364% | 328,262 | -7.497% | |
| 2026-08-14 | 7.8200 | 7.8300 | 7.6500 | 7.7300 | -0.770% | 832,952 | -10.608% | |
| 2026-08-13 | 7.7400 | 7.8800 | 7.7400 | 7.7900 | +1.038% | 472,582 | -11.297% | |
| 2026-08-12 | 7.7300 | 7.7800 | 7.6250 | 7.7100 | -0.259% | 343,690 | -10.376% | |
| 2026-08-11 | 7.6800 | 7.8000 | 7.6200 | 7.7300 | +0.520% | 455,619 | -10.608% | |
| 2026-08-10 | 7.7500 | 7.7500 | 7.6150 | 7.6900 | -0.774% | 608,758 | -10.143% | |
| 2026-08-07 | 7.6500 | 7.8200 | 7.6300 | 7.7500 | +1.307% | 668,571 | -10.839% | |
| 2026-08-06 | 7.3500 | 7.7200 | 7.3200 | 7.6500 | +4.082% | 636,262 | -9.673% | |
| 2026-08-05 | 7.4500 | 7.4500 | 7.2600 | 7.3500 | -1.738% | 671,513 | -5.986% | |
| 2026-08-04 | 7.3300 | 7.5350 | 7.1300 | 7.4800 | +3.458% | 1,211,080 | -7.620% | |
| 2026-08-03 | 6.9700 | 7.2600 | 6.9440 | 7.2300 | +4.935% | 779,855 | -4.426% | |
| 2026-07-31 | 6.9200 | 6.9970 | 6.8400 | 6.8900 | -0.289% | 616,565 | +0.290% | |
| 2026-07-30 | 6.9100 | 6.9650 | 6.8200 | 6.9100 | -0.145% | 853,923 | 0.000% | |
| 2026-07-29 | 7.0800 | 7.0900 | 6.9000 | 6.9200 | -2.122% | 362,575 | -0.145% | |
| 2026-07-28 | 6.9300 | 7.1050 | 6.8900 | 7.0700 | +2.911% | 543,074 | -2.263% | |
| 2026-07-27 | 6.8900 | 6.9250 | 6.8450 | 6.8700 | +0.439% | 278,463 | +0.582% | |
| 2026-07-24 | 6.8500 | 6.9199 | 6.7400 | 6.8400 | +0.293% | 522,994 | +1.023% | |
| 2026-07-23 | 6.9300 | 6.9300 | 6.7300 | 6.8200 | -1.445% | 552,706 | +1.320% | |
| 2026-07-22 | 7.0400 | 7.0799 | 6.9200 | 6.9200 | -1.425% | 350,355 | -0.145% | |
| 2026-07-21 | 6.9900 | 7.0800 | 6.9800 | 7.0200 | +0.286% | 361,928 | -1.567% | |
| 2026-07-20 | 7.0800 | 7.0800 | 6.9300 | 7.0000 | -1.547% | 718,058 | -1.286% | |
| 2026-07-17 | 7.2300 | 7.2800 | 7.0600 | 7.1100 | -1.660% | 441,233 | -2.813% | |
| 2026-07-16 | 7.1100 | 7.2450 | 7.0500 | 7.2300 | +1.688% | 413,998 | -4.426% | |
| 2026-07-15 | 7.0300 | 7.1700 | 7.0300 | 7.1100 | +1.427% | 534,737 | -2.813% | |
| 2026-07-14 | 7.0200 | 7.0900 | 6.9600 | 7.0100 | +0.286% | 633,072 | -1.427% | |
| 2026-07-13 | 7.1000 | 7.1700 | 6.9700 | 6.9900 | -1.132% | 532,000 | -1.144% | |
| 2026-07-10 | 6.9100 | 7.1700 | 6.9100 | 7.0700 | +2.911% | 817,261 | -2.263% | |
| 2026-07-09 | 7.0100 | 7.0400 | 6.8500 | 6.8700 | -2.415% | 762,376 | +0.582% | |
| 2026-07-08 | 7.0500 | 7.0700 | 6.9734 | 7.0400 | -0.142% | 548,241 | -1.847% | |
| 2026-07-07 | 7.1300 | 7.2800 | 7.0400 | 7.0500 | -0.983% | 732,757 | -1.986% | |
| 2026-07-06 | 7.1500 | 7.2200 | 7.0900 | 7.1200 | -0.420% | 563,687 | -2.949% | |
| 2026-07-02 | 7.1900 | 7.3000 | 7.1100 | 7.1500 | -0.556% | 642,235 | -3.357% | |
| 2026-07-01 | 7.1800 | 7.3100 | 7.1620 | 7.1900 | +0.279% | 877,209 | -3.894% | |
| 2026-06-30 | 7.1500 | 7.2750 | 7.1500 | 7.1700 | 0.000% | 826,449 | -3.626% | |
| 2026-06-29 | 7.0900 | 7.2000 | 7.0400 | 7.1700 | +2.137% | 675,056 | -3.626% | |
| 2026-06-26 | 6.8800 | 7.0800 | 6.8800 | 7.0200 | +1.739% | 705,137 | -1.567% | |
| 2026-06-25 | 6.9900 | 7.0000 | 6.8000 | 6.9000 | -0.719% | 1,219,681 | +0.145% | |
| 2026-06-24 | 7.1950 | 7.2000 | 6.8850 | 6.9500 | -2.933% | 1,320,015 | -0.576% | |
| 2026-06-23 | 7.0100 | 7.1799 | 7.0000 | 7.1600 | +1.273% | 1,273,993 | -3.492% | |
| 2026-06-22 | 7.1300 | 7.2500 | 7.0450 | 7.0700 | -1.257% | 827,319 | -2.263% | |
| 2026-06-18 | 7.3000 | 7.3500 | 7.1000 | 7.1600 | -2.052% | 1,356,527 | -3.492% | |
| 2026-06-17 | 7.5000 | 7.5600 | 7.2850 | 7.3100 | -3.179% | 972,324 | -5.472% | |
| 2026-06-16 | 7.5300 | 7.6791 | 7.4950 | 7.5500 | -2.956% | 693,432 | -8.477% | Div $0.250 |
| 2026-06-15 | 8.0100 | 8.0150 | 7.7550 | 7.7800 | -2.138% | 981,125 | -11.183% | |
| 2026-06-12 | 7.8700 | 8.0000 | 7.8650 | 7.9500 | +0.760% | 429,177 | -13.082% | |
| 2026-06-11 | 7.9600 | 8.0100 | 7.8600 | 7.8900 | -0.755% | 386,473 | -12.421% | |
| 2026-06-10 | 7.9200 | 8.0900 | 7.9050 | 7.9500 | +0.760% | 467,981 | -13.082% | |
| 2026-06-09 | 7.8000 | 7.9250 | 7.7800 | 7.8900 | +1.284% | 558,233 | -12.421% | |
| 2026-06-08 | 7.8500 | 7.8950 | 7.7500 | 7.7900 | -0.511% | 375,104 | -11.297% | |
| 2026-06-05 | 8.0000 | 8.0500 | 7.8200 | 7.8300 | -2.247% | 301,283 | -11.750% | |
| 2026-06-04 | 7.8500 | 8.0300 | 7.8500 | 8.0100 | +2.299% | 313,806 | -13.733% | |
| 2026-06-03 | 8.0500 | 8.0500 | 7.7750 | 7.8300 | -3.333% | 748,380 | -11.750% | |
| 2026-06-02 | 8.0400 | 8.1450 | 8.0400 | 8.1000 | 0.000% | 374,071 | -14.691% | |
| 2026-06-01 | 8.0100 | 8.1500 | 8.0050 | 8.1000 | +1.250% | 613,163 | -14.691% | |
| 2026-05-29 | 8.0100 | 8.1350 | 7.9900 | 8.0000 | -0.125% | 427,693 | -13.625% | |
| 2026-05-28 | 8.0300 | 8.0800 | 7.9700 | 8.0100 | -0.497% | 328,556 | -13.733% | |
| 2026-05-27 | 7.9700 | 8.0800 | 7.9700 | 8.0500 | +0.751% | 290,575 | -14.161% | |
| 2026-05-26 | 7.9800 | 8.0650 | 7.9400 | 7.9900 | +0.630% | 401,045 | -13.517% | |
| 2026-05-22 | 8.0500 | 8.0772 | 7.9200 | 7.9400 | -0.998% | 508,113 | -12.972% | |
| 2026-05-21 | 8.1100 | 8.1484 | 7.9850 | 8.0200 | -1.232% | 319,167 | -13.840% | |
| 2026-05-20 | 7.9300 | 8.1600 | 7.8700 | 8.1200 | +2.138% | 1,019,362 | -14.901% | |
| 2026-05-19 | 7.9200 | 8.0400 | 7.8900 | 7.9500 | 0.000% | 549,845 | -13.082% | |
| 2026-05-18 | 8.0500 | 8.1250 | 7.9500 | 7.9500 | -1.731% | 422,726 | -13.082% | |
| 2026-05-15 | 8.0500 | 8.1400 | 8.0200 | 8.0900 | +0.497% | 415,853 | -14.586% | |
| 2026-05-14 | 8.0800 | 8.1450 | 8.0500 | 8.0500 | -0.371% | 426,855 | -14.161% | |
| 2026-05-13 | 8.1200 | 8.1650 | 8.0310 | 8.0800 | -0.493% | 468,833 | -14.480% | |
| 2026-05-12 | 8.0900 | 8.1400 | 7.9950 | 8.1200 | +0.620% | 464,644 | -14.901% | |
| 2026-05-11 | 8.2900 | 8.3050 | 8.0700 | 8.0700 | -2.536% | 523,195 | -14.374% | |
| 2026-05-08 | 8.4400 | 8.4400 | 8.2250 | 8.2800 | -1.896% | 622,350 | -16.546% | |
| 2026-05-07 | 8.5100 | 8.5100 | 8.3250 | 8.4400 | -1.055% | 534,409 | -18.128% | |
| 2026-05-06 | 8.4600 | 8.5550 | 8.2400 | 8.5300 | +1.427% | 721,151 | -18.992% | |
| 2026-05-05 | 8.0000 | 8.4300 | 7.9900 | 8.4100 | -1.752% | 1,145,002 | -17.836% | |
| 2026-05-04 | 8.5700 | 8.6900 | 8.5000 | 8.5600 | -0.465% | 638,450 | -19.276% | |
| 2026-05-01 | 8.5900 | 8.6600 | 8.4602 | 8.6000 | +0.703% | 577,620 | -19.651% | |
| 2026-04-30 | 8.3200 | 8.5600 | 8.3200 | 8.5400 | +2.031% | 489,100 | -19.087% | |
| 2026-04-29 | 8.3700 | 8.4150 | 8.3000 | 8.3700 | 0.000% | 688,431 | -17.443% | |
| 2026-04-28 | 8.1900 | 8.3800 | 8.1700 | 8.3700 | +2.574% | 363,926 | -17.443% | |
| 2026-04-27 | 8.1400 | 8.2350 | 8.1000 | 8.1600 | +0.865% | 696,980 | -15.319% | |
| 2026-04-24 | 8.0700 | 8.1900 | 8.0500 | 8.0900 | +0.372% | 803,327 | -14.586% | |
| 2026-04-23 | 8.2800 | 8.2900 | 8.0300 | 8.0600 | -2.892% | 1,083,636 | -14.268% | |
| 2026-04-22 | 8.2900 | 8.4000 | 8.2800 | 8.3000 | +0.728% | 388,891 | -16.747% | |
| 2026-04-21 | 8.4400 | 8.4700 | 8.2200 | 8.2400 | -2.370% | 487,109 | -16.141% | |
| 2026-04-20 | 8.4600 | 8.5200 | 8.4400 | 8.4400 | -0.706% | 444,779 | -18.128% | |
| 2026-04-17 | 8.3400 | 8.5700 | 8.3400 | 8.5000 | +2.163% | 1,043,502 | -18.706% | |
| 2026-04-16 | 8.3900 | 8.4150 | 8.3050 | 8.3200 | -1.070% | 506,349 | -16.947% | |
| 2026-04-15 | 8.2700 | 8.4250 | 8.2600 | 8.4100 | +2.311% | 730,288 | -17.836% | |
| 2026-04-14 | 8.1200 | 8.2800 | 8.1200 | 8.2200 | +1.107% | 583,147 | -15.937% | |
| 2026-04-13 | 7.9900 | 8.1400 | 7.9300 | 8.1300 | +1.752% | 722,976 | -15.006% | |
| 2026-04-10 | 7.8600 | 8.0300 | 7.8600 | 7.9900 | +1.139% | 1,173,542 | -13.517% | |
| 2026-04-09 | 7.9500 | 8.0150 | 7.8900 | 7.9000 | -0.878% | 771,613 | -12.532% | |
| 2026-04-08 | 8.1900 | 8.2000 | 7.9500 | 7.9700 | -0.994% | 752,569 | -13.300% | |
| 2026-04-07 | 8.0200 | 8.1250 | 8.0200 | 8.0500 | -0.371% | 613,823 | -14.161% | |
| 2026-04-06 | 7.9250 | 8.1100 | 7.9250 | 8.0800 | +1.763% | 1,056,382 | -14.480% | |
| 2026-04-02 | 7.5900 | 7.9550 | 7.5700 | 7.9400 | +3.117% | 963,337 | -12.972% | |
| 2026-04-01 | 7.7500 | 7.7700 | 7.5250 | 7.7000 | -0.773% | 1,349,960 | -10.260% | |
| 2026-03-31 | 7.6800 | 7.8000 | 7.6450 | 7.7600 | +1.837% | 1,876,435 | -10.954% | |
| 2026-03-30 | 7.4800 | 7.6750 | 7.4750 | 7.6200 | +1.600% | 1,032,831 | -9.318% | |
| 2026-03-27 | 7.6100 | 7.7000 | 7.4750 | 7.5000 | -1.961% | 1,389,255 | -7.867% | |
| 2026-03-26 | 7.7400 | 7.8550 | 7.6150 | 7.6500 | -1.290% | 1,111,712 | -9.673% | |
| 2026-03-25 | 7.7200 | 7.8400 | 7.5700 | 7.7500 | +0.389% | 1,229,395 | -10.839% | |
| 2026-03-24 | 7.7300 | 7.8000 | 7.6350 | 7.7200 | -1.026% | 910,961 | -10.492% | |
| 2026-03-23 | 7.7300 | 7.8550 | 7.6400 | 7.8000 | +1.167% | 910,235 | -11.410% | |
| 2026-03-20 | 7.8400 | 7.9100 | 7.7100 | 7.7100 | -2.281% | 2,177,487 | -10.376% | |
| 2026-03-19 | 7.8800 | 7.9850 | 7.8800 | 7.8900 | -0.127% | 1,037,852 | -12.421% | |
| 2026-03-18 | 7.8300 | 8.0500 | 7.8300 | 7.9000 | +0.127% | 1,410,007 | -12.532% | |
| 2026-03-17 | 7.5100 | 7.9550 | 7.5100 | 7.8900 | +1.414% | 1,505,837 | -12.421% | Div $0.320 |
| 2026-03-16 | 7.9000 | 7.9600 | 7.7800 | 7.7800 | -1.519% | 1,744,306 | -11.183% | |
| 2026-03-13 | 8.0200 | 8.0650 | 7.8650 | 7.9000 | -0.253% | 1,548,192 | -12.532% | |
| 2026-03-12 | 7.9600 | 8.1250 | 7.9200 | 7.9200 | -1.370% | 1,570,816 | -12.753% | |
| 2026-03-11 | 8.0300 | 8.2000 | 7.9700 | 8.0300 | +0.250% | 1,601,396 | -13.948% | |
| 2026-03-10 | 7.9600 | 8.1100 | 7.9400 | 8.0100 | +0.502% | 1,496,909 | -13.733% | |
| 2026-03-09 | 7.8500 | 8.0050 | 7.8400 | 7.9700 | -0.125% | 2,015,378 | -13.300% | |
| 2026-03-06 | 8.0600 | 8.0700 | 7.9250 | 7.9800 | -1.481% | 1,481,350 | -13.409% | |
| 2026-03-05 | 8.1800 | 8.2755 | 8.0500 | 8.1000 | -0.613% | 1,453,928 | -14.691% | |
| 2026-03-04 | 8.1200 | 8.2150 | 7.8650 | 8.1500 | +2.003% | 1,649,818 | -15.215% | |
| 2026-03-03 | 7.7900 | 8.0200 | 7.7550 | 7.9900 | +2.567% | 2,332,958 | -13.517% | |
| 2026-03-02 | 7.5900 | 7.8350 | 7.5200 | 7.7900 | +1.830% | 2,129,215 | -11.297% | |
| 2026-02-27 | 7.7100 | 7.8650 | 7.6400 | 7.6500 | -0.778% | 2,515,261 | -9.673% | |
| 2026-02-26 | 7.8200 | 7.8300 | 7.5300 | 7.7100 | -1.533% | 2,001,601 | -10.376% | |
| 2026-02-25 | 7.9600 | 8.0800 | 7.6900 | 7.8300 | -4.044% | 3,401,784 | -11.750% | |
| 2026-02-24 | 8.0300 | 8.2000 | 8.0300 | 8.1600 | +0.865% | 743,874 | -15.319% | |
| 2026-02-23 | 8.0900 | 8.1700 | 8.0150 | 8.0900 | -0.736% | 896,770 | -14.586% | |
| 2026-02-20 | 8.1300 | 8.2350 | 8.0300 | 8.1500 | -0.610% | 835,166 | -15.215% | |
| 2026-02-19 | 8.2400 | 8.3100 | 8.0800 | 8.2000 | -0.966% | 772,639 | -15.732% | |
| 2026-02-18 | 8.1700 | 8.3250 | 8.0950 | 8.2800 | +1.471% | 705,890 | -16.546% | |
| 2026-02-17 | 8.3900 | 8.4100 | 8.1250 | 8.1600 | -1.923% | 945,691 | -15.319% | |
| 2026-02-13 | 8.3900 | 8.4051 | 8.2450 | 8.3200 | -1.188% | 1,301,603 | -16.947% | |
| 2026-02-12 | 8.4800 | 8.6800 | 8.3700 | 8.4200 | -0.590% | 968,613 | -17.933% | |
| 2026-02-11 | 8.5200 | 8.6500 | 8.4500 | 8.4700 | -1.282% | 1,170,779 | -18.418% | |
| 2026-02-10 | 8.1600 | 8.6500 | 8.1150 | 8.5800 | +5.018% | 2,679,331 | -19.464% | |
| 2026-02-09 | 7.9800 | 8.2100 | 7.9100 | 8.1700 | +2.638% | 1,410,136 | -15.422% | |
| 2026-02-06 | 8.0900 | 8.1450 | 7.9300 | 7.9600 | -0.624% | 1,604,875 | -13.191% | |
| 2026-02-05 | 8.3500 | 8.4000 | 7.9700 | 8.0100 | -4.756% | 2,033,374 | -13.733% | |
| 2026-02-04 | 8.4400 | 8.4750 | 8.3700 | 8.4100 | 0.000% | 1,474,678 | -17.836% | |
| 2026-02-03 | 8.5800 | 8.5800 | 8.3400 | 8.4100 | -1.981% | 1,571,454 | -17.836% | |
| 2026-02-02 | 8.6100 | 8.6600 | 8.4300 | 8.5800 | -0.348% | 1,620,982 | -19.464% | |
| 2026-01-30 | 8.6400 | 8.6600 | 8.5100 | 8.6100 | -0.347% | 2,135,819 | -19.744% | |
| 2026-01-29 | 8.6100 | 8.7000 | 8.5700 | 8.6400 | +0.465% | 1,303,855 | -20.023% | |
| 2026-01-28 | 8.7500 | 8.8300 | 8.5950 | 8.6000 | -1.376% | 511,271 | -19.651% | |
| 2026-01-27 | 8.7500 | 8.8500 | 8.7000 | 8.7200 | -0.343% | 903,244 | -20.757% | |
| 2026-01-26 | 8.8700 | 8.8900 | 8.5600 | 8.7500 | -3.740% | 1,736,914 | -21.029% | |
| 2026-01-23 | 9.1300 | 9.1600 | 9.0600 | 9.0900 | -0.547% | 330,714 | -23.982% | |
| 2026-01-22 | 9.1900 | 9.2200 | 9.0650 | 9.1400 | -0.218% | 378,814 | -24.398% | |
| 2026-01-21 | 9.0400 | 9.1800 | 9.0400 | 9.1600 | +1.215% | 471,124 | -24.563% | |
| 2026-01-20 | 9.1000 | 9.1050 | 8.9900 | 9.0500 | -0.768% | 584,297 | -23.646% | |
| 2026-01-16 | 9.2700 | 9.2700 | 9.1200 | 9.1200 | -1.724% | 455,720 | -24.232% | |
| 2026-01-15 | 9.2400 | 9.3050 | 9.1600 | 9.2800 | +0.542% | 412,700 | -25.539% | |
| 2026-01-14 | 9.0900 | 9.2500 | 9.0200 | 9.2300 | +1.764% | 393,974 | -25.135% | |
| 2026-01-13 | 9.1500 | 9.1700 | 9.0550 | 9.0700 | -0.874% | 605,320 | -23.815% | |
| 2026-01-12 | 9.2000 | 9.2650 | 9.1200 | 9.1500 | -0.867% | 435,231 | -24.481% | |
| 2026-01-09 | 9.3500 | 9.3900 | 9.2200 | 9.2300 | -1.178% | 536,832 | -25.135% | |
| 2026-01-08 | 9.0600 | 9.3950 | 9.0600 | 9.3400 | +2.977% | 711,240 | -26.017% | |
| 2026-01-07 | 9.2500 | 9.2500 | 9.0450 | 9.0700 | -1.946% | 535,390 | -23.815% | |
| 2026-01-06 | 9.3600 | 9.3600 | 9.1500 | 9.2500 | -0.857% | 621,555 | -25.297% | |
| 2026-01-05 | 9.2100 | 9.3800 | 9.2100 | 9.3300 | +1.193% | 702,072 | -25.938% | |
| 2026-01-02 | 9.2200 | 9.3600 | 9.1400 | 9.2200 | +0.109% | 776,698 | -25.054% | |
| 2025-12-31 | 9.2000 | 9.2565 | 9.1500 | 9.2100 | +0.109% | 1,188,980 | -24.973% | |
| 2025-12-30 | 9.1700 | 9.2600 | 9.1650 | 9.2000 | +0.546% | 966,535 | -24.891% | |
| 2025-12-29 | 9.1700 | 9.2200 | 9.1400 | 9.1500 | -0.218% | 785,777 | -24.481% | |
| 2025-12-26 | 9.0400 | 9.2100 | 9.0400 | 9.1700 | +1.214% | 506,696 | -24.646% | |
| 2025-12-24 | 9.0000 | 9.0850 | 9.0000 | 9.0600 | +0.332% | 381,556 | -23.731% | |
| 2025-12-23 | 9.0800 | 9.1500 | 9.0100 | 9.0300 | -0.769% | 1,016,200 | -23.477% | |
| 2025-12-22 | 9.0000 | 9.1250 | 9.0000 | 9.1000 | +0.999% | 766,281 | -24.066% | |
| 2025-12-19 | 9.1300 | 9.1300 | 8.9900 | 9.0100 | -1.206% | 2,980,689 | -23.307% | |
| 2025-12-18 | 9.1200 | 9.1650 | 9.0348 | 9.1200 | 0.000% | 1,173,373 | -24.232% | |
| 2025-12-17 | 9.2600 | 9.3199 | 9.1150 | 9.1200 | -4.802% | 1,274,461 | -24.232% | Div $0.320 |
| 2025-12-16 | 9.6100 | 9.6676 | 9.5250 | 9.5800 | -0.104% | 871,041 | -27.871% | |
| 2025-12-15 | 9.7400 | 9.7400 | 9.4700 | 9.5900 | -1.236% | 810,134 | -27.946% | |
| 2025-12-12 | 9.6300 | 9.7100 | 9.6200 | 9.7100 | +0.936% | 588,502 | -28.836% | |
| 2025-12-11 | 9.8000 | 9.8400 | 9.6000 | 9.6200 | -1.736% | 460,937 | -28.170% | |
| 2025-12-10 | 9.7800 | 9.8350 | 9.7300 | 9.7900 | +0.205% | 431,773 | -29.418% | |
| 2025-12-09 | 9.7000 | 9.8200 | 9.6750 | 9.7700 | +0.514% | 596,733 | -29.273% | |
| 2025-12-08 | 9.7500 | 9.7755 | 9.6600 | 9.7200 | -0.308% | 338,783 | -28.909% | |
| 2025-12-05 | 9.7100 | 9.7950 | 9.6900 | 9.7500 | +0.827% | 346,108 | -29.128% | |
| 2025-12-04 | 9.7200 | 9.8000 | 9.6450 | 9.6700 | -0.412% | 878,036 | -28.542% | |
| 2025-12-03 | 9.6700 | 9.7250 | 9.6450 | 9.7100 | +0.726% | 237,460 | -28.836% | |
| 2025-12-02 | 9.6300 | 9.6700 | 9.5300 | 9.6400 | +0.208% | 509,845 | -28.320% | |
| 2025-12-01 | 9.6700 | 9.7100 | 9.6100 | 9.6200 | -0.517% | 427,231 | -28.170% | |
| 2025-11-28 | 9.6100 | 9.7250 | 9.6100 | 9.6700 | +0.624% | 250,926 | -28.542% | |
| 2025-11-26 | 9.5100 | 9.6700 | 9.5100 | 9.6100 | +0.734% | 510,967 | -28.096% | |
| 2025-11-25 | 9.4500 | 9.5790 | 9.4000 | 9.5400 | +1.382% | 536,855 | -27.568% | |
| 2025-11-24 | 9.2800 | 9.4450 | 9.2800 | 9.4100 | +1.183% | 443,707 | -26.567% | |
| 2025-11-21 | 9.0100 | 9.3200 | 9.0000 | 9.3000 | +3.333% | 659,055 | -25.699% | |
| 2025-11-20 | 9.1400 | 9.1700 | 8.9800 | 9.0000 | -0.772% | 446,541 | -23.222% | |
| 2025-11-19 | 9.0500 | 9.2401 | 9.0100 | 9.0700 | -0.330% | 775,149 | -23.815% | |
| 2025-11-18 | 9.1600 | 9.1980 | 9.0750 | 9.1000 | -0.979% | 510,301 | -24.066% | |
| 2025-11-17 | 9.4300 | 9.4450 | 9.1700 | 9.1900 | -2.545% | 596,039 | -24.810% | |
| 2025-11-14 | 9.4600 | 9.4600 | 9.3550 | 9.4300 | -0.422% | 396,723 | -26.723% | |
| 2025-11-13 | 9.5700 | 9.6300 | 9.3850 | 9.4700 | -1.354% | 678,681 | -27.033% | |
| 2025-11-12 | 9.6600 | 9.7099 | 9.5900 | 9.6000 | -0.208% | 713,078 | -28.021% | |
| 2025-11-11 | 9.5500 | 9.6600 | 9.5150 | 9.6200 | +0.522% | 576,369 | -28.170% | |
| 2025-11-10 | 9.7000 | 9.7000 | 9.5000 | 9.5700 | -0.520% | 660,646 | -27.795% | |
| 2025-11-07 | 9.6100 | 9.6200 | 9.5200 | 9.6200 | +0.522% | 430,079 | -28.170% | |
| 2025-11-06 | 9.7300 | 9.8000 | 9.5650 | 9.5700 | -1.136% | 517,310 | -27.795% | |
| 2025-11-05 | 9.6300 | 9.7100 | 9.5100 | 9.6800 | +0.519% | 815,785 | -28.616% | |
| 2025-11-04 | 9.5000 | 9.7355 | 9.5000 | 9.6300 | -0.619% | 1,337,371 | -28.245% | |
| 2025-11-03 | 9.6700 | 9.7550 | 9.6301 | 9.6900 | +0.207% | 487,876 | -28.689% | |
| 2025-10-31 | 9.6100 | 9.7558 | 9.6000 | 9.6700 | +0.311% | 380,210 | -28.542% | |
| 2025-10-30 | 9.6700 | 9.6899 | 9.5650 | 9.6400 | -0.104% | 580,115 | -28.320% | |
| 2025-10-29 | 9.7300 | 9.8200 | 9.6400 | 9.6500 | -0.822% | 693,644 | -28.394% | |
| 2025-10-28 | 9.6900 | 9.8000 | 9.6600 | 9.7300 | +0.309% | 541,786 | -28.983% | |
| 2025-10-27 | 9.5900 | 9.7100 | 9.5700 | 9.7000 | +1.358% | 476,301 | -28.763% | |
| 2025-10-24 | 9.5500 | 9.5850 | 9.4900 | 9.5700 | +0.949% | 515,494 | -27.795% | |
| 2025-10-23 | 9.4000 | 9.5600 | 9.3900 | 9.4800 | +0.424% | 694,957 | -27.110% | |
| 2025-10-22 | 9.4300 | 9.4900 | 9.3300 | 9.4400 | -0.422% | 1,050,765 | -26.801% | |
| 2025-10-21 | 9.3300 | 9.5500 | 9.3300 | 9.4800 | +1.717% | 479,194 | -27.110% | |
| 2025-10-20 | 9.2600 | 9.3400 | 9.2250 | 9.3200 | +0.866% | 441,795 | -25.858% | |
| 2025-10-17 | 9.2100 | 9.3050 | 9.1750 | 9.2400 | +0.873% | 515,995 | -25.216% | |
| 2025-10-16 | 9.4500 | 9.4507 | 9.1600 | 9.1600 | -2.863% | 641,692 | -24.563% | |
| 2025-10-15 | 9.5700 | 9.6100 | 9.3600 | 9.4300 | -1.153% | 734,936 | -26.723% | |
| 2025-10-14 | 9.2800 | 9.5500 | 9.2000 | 9.5400 | +2.691% | 959,082 | -27.568% | |
| 2025-10-13 | 9.0000 | 9.3250 | 8.9701 | 9.2900 | +4.031% | 794,044 | -25.619% | |
| 2025-10-10 | 8.9400 | 9.0699 | 8.9100 | 8.9300 | -0.778% | 1,017,384 | -22.620% | |
| 2025-10-09 | 9.2500 | 9.2600 | 8.9600 | 9.0000 | -2.703% | 927,998 | -23.222% | |
| 2025-10-08 | 9.3200 | 9.4200 | 9.2000 | 9.2500 | -0.857% | 681,953 | -25.297% | |
| 2025-10-07 | 9.3400 | 9.4750 | 9.3200 | 9.3300 | -0.214% | 937,031 | -25.938% | |
| 2025-10-06 | 9.3400 | 9.5100 | 9.3300 | 9.3500 | +0.107% | 974,229 | -26.096% | |
| 2025-10-03 | 9.6100 | 9.6700 | 9.3300 | 9.3400 | -2.810% | 965,921 | -26.017% | |
| 2025-10-02 | 9.5300 | 9.6400 | 9.5000 | 9.6100 | +1.371% | 1,316,551 | -28.096% | |
| 2025-10-01 | 9.6100 | 9.6100 | 9.4600 | 9.4800 | -1.660% | 1,180,011 | -27.110% | |
| 2025-09-30 | 9.6500 | 9.8099 | 9.5800 | 9.6400 | -0.104% | 1,531,445 | -28.320% | |
| 2025-09-29 | 9.7500 | 9.7850 | 9.6350 | 9.6500 | -0.720% | 1,138,713 | -28.394% | |
| 2025-09-26 | 9.8100 | 9.8650 | 9.7100 | 9.7200 | -0.715% | 626,006 | -28.909% | |
| 2025-09-25 | 9.6500 | 9.8288 | 9.6500 | 9.7900 | +1.136% | 813,175 | -29.418% | |
| 2025-09-24 | 9.7000 | 9.7650 | 9.6300 | 9.6800 | +0.103% | 764,461 | -28.616% | |
| 2025-09-23 | 9.8200 | 9.9150 | 9.6600 | 9.6700 | -1.527% | 664,996 | -28.542% | |
| 2025-09-22 | 9.8900 | 9.9300 | 9.7700 | 9.8200 | -0.908% | 931,461 | -29.633% | |
| 2025-09-19 | 9.9800 | 9.9800 | 9.8650 | 9.9100 | +0.711% | 1,195,525 | -30.272% | |
| 2025-09-18 | 9.7200 | 9.8700 | 9.7200 | 9.8400 | +1.548% | 772,020 | -29.776% | |
| 2025-09-17 | 9.8900 | 9.9350 | 9.6700 | 9.6900 | -0.920% | 1,011,496 | -28.689% | |
| 2025-09-16 | 9.5900 | 9.8300 | 9.5900 | 9.7800 | -1.411% | 1,006,665 | -29.346% | Div $0.320 |
| 2025-09-15 | 10.2200 | 10.2600 | 9.9100 | 9.9200 | -5.253% | 2,148,957 | -30.343% | |
| 2025-09-12 | 10.4800 | 10.5430 | 10.4300 | 10.4700 | -0.381% | 418,663 | -34.002% | |
| 2025-09-11 | 10.5000 | 10.5400 | 10.4300 | 10.5100 | +0.382% | 434,247 | -34.253% | |
| 2025-09-10 | 10.5000 | 10.5550 | 10.4150 | 10.4700 | -0.286% | 325,927 | -34.002% | |
| 2025-09-09 | 10.5300 | 10.5900 | 10.4800 | 10.5000 | -0.568% | 363,125 | -34.190% | |
| 2025-09-08 | 10.6200 | 10.6650 | 10.5150 | 10.5600 | -0.565% | 308,547 | -34.564% | |
| 2025-09-05 | 10.6500 | 10.7000 | 10.5601 | 10.6200 | -0.188% | 242,086 | -34.934% | |
| 2025-09-04 | 10.6000 | 10.6400 | 10.5300 | 10.6400 | +0.949% | 293,732 | -35.056% | |
| 2025-09-03 | 10.5700 | 10.6200 | 10.5200 | 10.5400 | 0.000% | 291,081 | -34.440% | |
| 2025-09-02 | 10.6100 | 10.6250 | 10.4700 | 10.5400 | -1.126% | 352,450 | -34.440% | |
| 2025-08-29 | 10.5300 | 10.7100 | 10.5200 | 10.6600 | +1.139% | 704,875 | -35.178% | |
| 2025-08-28 | 10.5000 | 10.5452 | 10.4250 | 10.5400 | +0.765% | 742,042 | -34.440% | |
| 2025-08-27 | 10.4000 | 10.4950 | 10.4000 | 10.4600 | +0.384% | 189,646 | -33.939% | |
| 2025-08-26 | 10.3100 | 10.4300 | 10.3100 | 10.4200 | +0.774% | 252,051 | -33.685% | |
| 2025-08-25 | 10.4200 | 10.4300 | 10.3300 | 10.3400 | -0.481% | 475,323 | -33.172% | |
| 2025-08-22 | 10.3700 | 10.4990 | 10.3700 | 10.3900 | +0.193% | 413,282 | -33.494% | |
| 2025-08-21 | 10.3400 | 10.3900 | 10.3000 | 10.3700 | +0.290% | 272,293 | -33.365% | |
| 2025-08-20 | 10.4300 | 10.4400 | 10.3400 | 10.3400 | -0.577% | 376,894 | -33.172% | |
| 2025-08-19 | 10.4000 | 10.4700 | 10.3700 | 10.4000 | +0.096% | 347,950 | -33.558% | |
| 2025-08-18 | 10.2900 | 10.4250 | 10.2900 | 10.3900 | +0.874% | 317,434 | -33.494% | |
| 2025-08-15 | 10.3700 | 10.4150 | 10.2950 | 10.3000 | -0.579% | 427,976 | -32.913% | |
| 2025-08-14 | 10.4700 | 10.4800 | 10.3500 | 10.3600 | -1.427% | 541,689 | -33.301% | |
| 2025-08-13 | 10.4100 | 10.5100 | 10.3800 | 10.5100 | +1.448% | 273,428 | -34.253% | |
| 2025-08-12 | 10.3000 | 10.4150 | 10.3000 | 10.3600 | +1.271% | 454,633 | -33.301% | |
| 2025-08-11 | 10.1700 | 10.2950 | 10.1600 | 10.2300 | -0.195% | 651,370 | -32.454% | |
| 2025-08-08 | 10.2200 | 10.3200 | 10.2100 | 10.2500 | +0.490% | 614,415 | -32.585% | |
| 2025-08-07 | 10.0500 | 10.2200 | 10.0000 | 10.2000 | +1.493% | 643,279 | -32.255% | |
| 2025-08-06 | 10.0800 | 10.1600 | 9.9650 | 10.0500 | -1.277% | 801,599 | -31.244% | |
| 2025-08-05 | 10.2500 | 10.2500 | 9.6300 | 10.1800 | -1.452% | 697,814 | -32.122% | |
| 2025-08-04 | 10.3610 | 10.4500 | 10.2900 | 10.3300 | -0.864% | 363,919 | -33.107% | |
| 2025-08-01 | 10.4700 | 10.5300 | 10.3250 | 10.4200 | -0.951% | 536,472 | -33.685% | |
| 2025-07-31 | 10.5400 | 10.6150 | 10.4733 | 10.5200 | -0.190% | 421,962 | -34.316% | |
| 2025-07-30 | 10.5900 | 10.6700 | 10.4900 | 10.5400 | -0.378% | 377,605 | -34.440% | |
| 2025-07-29 | 10.5500 | 10.6150 | 10.4600 | 10.5800 | +0.284% | 355,746 | -34.688% | |
| 2025-07-28 | 10.6000 | 10.6100 | 10.5125 | 10.5500 | -0.378% | 479,185 | -34.502% | |
| 2025-07-25 | 10.6300 | 10.6300 | 10.5600 | 10.5900 | -0.376% | 189,148 | -34.750% | |
| 2025-07-24 | 10.7500 | 10.7750 | 10.6050 | 10.6300 | -1.024% | 296,430 | -34.995% | |
| 2025-07-23 | 10.6300 | 10.7650 | 10.6300 | 10.7400 | +1.130% | 222,594 | -35.661% | |
| 2025-07-22 | 10.5800 | 10.6550 | 10.5750 | 10.6200 | +0.378% | 154,384 | -34.934% | |
| 2025-07-21 | 10.7200 | 10.7578 | 10.5550 | 10.5800 | -1.121% | 321,440 | -34.688% | |
| 2025-07-18 | 10.8400 | 10.8800 | 10.6800 | 10.7000 | -1.109% | 301,263 | -35.421% | |
| 2025-07-17 | 10.8200 | 10.9000 | 10.7600 | 10.8200 | -0.185% | 415,381 | -36.137% | |
| 2025-07-16 | 10.7000 | 10.8550 | 10.6450 | 10.8400 | +1.593% | 233,023 | -36.255% | |
| 2025-07-15 | 10.7200 | 10.7600 | 10.6700 | 10.6700 | -0.466% | 354,943 | -35.239% | |
| 2025-07-14 | 10.7800 | 10.7900 | 10.6700 | 10.7200 | -0.557% | 504,359 | -35.541% | |
| 2025-07-11 | 10.7400 | 10.8350 | 10.7013 | 10.7800 | +0.372% | 318,110 | -35.900% | |
| 2025-07-10 | 10.6100 | 10.8250 | 10.6100 | 10.7400 | +1.225% | 455,137 | -35.661% | |
| 2025-07-09 | 10.7000 | 10.7200 | 10.6100 | 10.6100 | -0.469% | 295,326 | -34.873% | |
| 2025-07-08 | 10.6000 | 10.7000 | 10.6000 | 10.6600 | +0.851% | 210,266 | -35.178% | |
| 2025-07-07 | 10.6700 | 10.7000 | 10.5000 | 10.5700 | -1.215% | 558,016 | -34.626% | |
| 2025-07-03 | 10.6200 | 10.7900 | 10.6099 | 10.7000 | +0.753% | 275,116 | -35.421% | |
| 2025-07-02 | 10.5800 | 10.6291 | 10.5600 | 10.6200 | +0.378% | 366,153 | -34.934% | |
| 2025-07-01 | 10.5100 | 10.7000 | 10.4400 | 10.5800 | +0.284% | 597,397 | -34.688% | |
| 2025-06-30 | 10.5750 | 10.6899 | 10.5400 | 10.5500 | +0.095% | 690,793 | -34.502% | |
| 2025-06-27 | 10.5800 | 10.7100 | 10.4400 | 10.5400 | 0.000% | 667,410 | -34.440% | |
| 2025-06-26 | 10.3900 | 10.5900 | 10.3900 | 10.5400 | +1.639% | 541,378 | -34.440% | |
| 2025-06-25 | 10.4000 | 10.4200 | 10.3291 | 10.3700 | -0.288% | 351,478 | -33.365% | |
| 2025-06-24 | 10.3400 | 10.4300 | 10.3300 | 10.4000 | +1.069% | 592,140 | -33.558% | |
| 2025-06-23 | 10.3700 | 10.4000 | 10.2100 | 10.2900 | -0.962% | 653,702 | -32.847% | |
| 2025-06-20 | 10.4200 | 10.5100 | 10.3550 | 10.3900 | +0.290% | 514,900 | -33.494% | |
| 2025-06-18 | 10.2300 | 10.4050 | 10.2300 | 10.3600 | +1.073% | 407,971 | -33.301% | |
| 2025-06-17 | 10.1500 | 10.3550 | 10.1500 | 10.2500 | +0.985% | 668,875 | -32.585% | |
| 2025-06-16 | 10.3800 | 10.4100 | 10.1500 | 10.1500 | -4.064% | 608,295 | -31.921% | Div $0.320 |
| 2025-06-13 | 10.7800 | 10.7800 | 10.5700 | 10.5800 | -1.855% | 530,158 | -34.688% | |
| 2025-06-12 | 10.7800 | 10.8100 | 10.7002 | 10.7800 | -0.093% | 290,213 | -35.900% | |
| 2025-06-11 | 10.8200 | 10.8600 | 10.7500 | 10.7900 | -0.185% | 545,965 | -35.959% | |
| 2025-06-10 | 10.9000 | 10.9799 | 10.7400 | 10.8100 | -0.185% | 312,934 | -36.078% | |
| 2025-06-09 | 10.8000 | 11.0400 | 10.7800 | 10.8300 | +0.557% | 595,092 | -36.196% | |
| 2025-06-06 | 10.7600 | 10.7900 | 10.6600 | 10.7700 | +0.843% | 329,316 | -35.840% | |
| 2025-06-05 | 10.6600 | 10.7000 | 10.5700 | 10.6800 | 0.000% | 326,491 | -35.300% | |
| 2025-06-04 | 10.7500 | 10.7800 | 10.6600 | 10.6800 | -0.651% | 285,109 | -35.300% | |
| 2025-06-03 | 10.6600 | 10.7650 | 10.6050 | 10.7500 | +0.467% | 454,287 | -35.721% | |
| 2025-06-02 | 10.7700 | 10.7700 | 10.6700 | 10.7000 | -0.650% | 269,647 | -35.421% | |
| 2025-05-30 | 10.7800 | 10.8400 | 10.7000 | 10.7700 | 0.000% | 286,059 | -35.840% | |
| 2025-05-29 | 10.7700 | 10.8200 | 10.6700 | 10.7700 | +0.373% | 383,830 | -35.840% | |
| 2025-05-28 | 10.8000 | 10.8400 | 10.7200 | 10.7300 | -0.556% | 306,334 | -35.601% | |
| 2025-05-27 | 10.6600 | 10.7900 | 10.6100 | 10.7900 | +1.792% | 268,696 | -35.959% | |
| 2025-05-23 | 10.5300 | 10.6600 | 10.4600 | 10.6000 | +0.474% | 300,926 | -34.811% | |
| 2025-05-22 | 10.5500 | 10.6100 | 10.5200 | 10.5500 | -0.472% | 217,623 | -34.502% | |
| 2025-05-21 | 10.7800 | 10.8600 | 10.6000 | 10.6000 | -2.214% | 432,985 | -34.811% | |
| 2025-05-20 | 10.8100 | 10.8850 | 10.8000 | 10.8400 | 0.000% | 254,299 | -36.255% | |
| 2025-05-19 | 10.7000 | 10.8450 | 10.6900 | 10.8400 | +0.837% | 334,739 | -36.255% | |
| 2025-05-16 | 10.6700 | 10.7700 | 10.6400 | 10.7500 | +0.655% | 245,622 | -35.721% | |
| 2025-05-15 | 10.7300 | 10.7300 | 10.6050 | 10.6800 | -0.280% | 353,231 | -35.300% | |
| 2025-05-14 | 10.7900 | 10.8445 | 10.6550 | 10.7100 | -0.465% | 268,116 | -35.481% | |
| 2025-05-13 | 10.6900 | 10.8500 | 10.6600 | 10.7600 | +0.749% | 334,124 | -35.781% | |
| 2025-05-12 | 10.5900 | 10.8900 | 10.5500 | 10.6800 | +2.594% | 614,081 | -35.300% | |
| 2025-05-09 | 10.3900 | 10.4600 | 10.3600 | 10.4100 | +0.677% | 316,648 | -33.622% | |
| 2025-05-08 | 10.3000 | 10.4100 | 10.2350 | 10.3400 | +0.977% | 366,394 | -33.172% | |
| 2025-05-07 | 10.1400 | 10.3050 | 10.0800 | 10.2400 | +0.787% | 460,659 | -32.520% | |
| 2025-05-06 | 9.9000 | 10.2150 | 9.8600 | 10.1600 | +4.098% | 1,128,810 | -31.988% | |
| 2025-05-05 | 9.8500 | 9.9300 | 9.7500 | 9.7600 | -2.106% | 479,027 | -29.201% | |
| 2025-05-02 | 9.8600 | 10.0000 | 9.7750 | 9.9700 | +1.839% | 436,206 | -30.692% | |
| 2025-05-01 | 10.0000 | 10.0000 | 9.7800 | 9.7900 | -1.509% | 398,913 | -29.418% | |
| 2025-04-30 | 10.0500 | 10.0500 | 9.8400 | 9.9400 | -1.682% | 322,361 | -30.483% | |
| 2025-04-29 | 10.2300 | 10.2300 | 10.0100 | 10.1100 | -1.221% | 345,043 | -31.652% | |
| 2025-04-28 | 10.1500 | 10.2750 | 10.1350 | 10.2350 | +1.037% | 299,313 | -32.487% | |
| 2025-04-25 | 10.1600 | 10.1700 | 10.0700 | 10.1300 | +0.099% | 323,639 | -31.787% | |
| 2025-04-24 | 9.9000 | 10.2500 | 9.9000 | 10.1200 | +2.326% | 704,640 | -31.719% | |
| 2025-04-23 | 9.9000 | 10.0500 | 9.8600 | 9.8900 | +1.540% | 492,283 | -30.131% | |
| 2025-04-22 | 9.6500 | 9.7400 | 9.6100 | 9.7400 | +1.883% | 265,861 | -29.055% | |
| 2025-04-21 | 9.7300 | 9.7300 | 9.4200 | 9.5600 | -1.848% | 385,635 | -27.720% | |
| 2025-04-17 | 9.4900 | 9.7700 | 9.4900 | 9.7400 | +2.634% | 456,049 | -29.055% | |
| 2025-04-16 | 9.4800 | 9.5800 | 9.3750 | 9.4900 | +0.105% | 780,786 | -27.187% | |
| 2025-04-15 | 9.3600 | 9.5150 | 9.3200 | 9.4800 | 0.000% | 844,251 | -27.110% |