OXSQH
Oxford Square Capital Corp. 7.75% Notes due 2030
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)313
OXSQH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.00 | 25.00 | 24.98 | 24.98 | -0.080% | 1,281 | 0.000% | |
| 2026-10-01 | 24.98 | 25.00 | 24.98 | 25.00 | -0.872% | 3,674 | -0.080% | |
| 2026-09-30 | 24.96 | 25.24 | 24.95 | 25.22 | +1.000% | 5,100 | -0.951% | |
| 2026-09-29 | 25.14 | 25.14 | 24.96 | 24.97 | -0.278% | 5,427 | +0.039% | |
| 2026-09-28 | 25.04 | 25.04 | 25.04 | 25.04 | +0.280% | 145 | -0.239% | |
| 2026-09-25 | 24.95 | 24.97 | 24.95 | 24.97 | +0.120% | 2,006 | +0.040% | |
| 2026-09-24 | 25.02 | 25.04 | 24.91 | 24.94 | -0.953% | 6,538 | +0.161% | |
| 2026-09-23 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 295 | -0.794% | |
| 2026-09-22 | 25.10 | 25.17 | 25.10 | 25.17 | -0.474% | 332 | -0.754% | |
| 2026-09-21 | 25.20 | 25.30 | 25.19 | 25.29 | +0.357% | 821 | -1.225% | |
| 2026-09-18 | 25.20 | 25.20 | 25.19 | 25.20 | 0.000% | 2,217 | -0.873% | |
| 2026-09-17 | 25.13 | 25.20 | 25.13 | 25.20 | +0.199% | 1,757 | -0.873% | |
| 2026-09-16 | 24.93 | 25.15 | 24.91 | 25.15 | +0.963% | 2,474 | -0.676% | |
| 2026-09-15 | 24.93 | 24.93 | 24.91 | 24.91 | -0.915% | 1,363 | +0.281% | |
| 2026-09-14 | 25.07 | 25.15 | 25.07 | 25.14 | +0.159% | 3,578 | -0.636% | |
| 2026-09-11 | 24.92 | 25.10 | 24.91 | 25.10 | +0.682% | 4,776 | -0.478% | |
| 2026-09-10 | 25.04 | 25.04 | 24.93 | 24.93 | -0.179% | 1,162 | +0.201% | |
| 2026-09-09 | 25.06 | 25.06 | 24.97 | 24.97 | +0.059% | 627 | +0.021% | |
| 2026-09-08 | 24.96 | 24.96 | 24.96 | 24.96 | -0.359% | 1,389 | +0.080% | |
| 2026-09-04 | 25.05 | 25.08 | 25.02 | 25.05 | +0.100% | 2,569 | -0.279% | |
| 2026-09-03 | 25.04 | 25.05 | 25.02 | 25.02 | -0.060% | 3,642 | -0.179% | |
| 2026-09-02 | 25.04 | 25.04 | 25.04 | 25.04 | +0.120% | 145 | -0.239% | |
| 2026-09-01 | 25.02 | 25.05 | 25.01 | 25.01 | +0.120% | 534 | -0.120% | |
| 2026-08-31 | 25.00 | 25.00 | 24.92 | 24.98 | 0.000% | 3,673 | +0.000% | |
| 2026-08-27 | 24.98 | 24.98 | 24.92 | 24.98 | +0.241% | 5,318 | +0.000% | |
| 2026-08-26 | 24.92 | 24.93 | 24.91 | 24.92 | -0.100% | 4,291 | +0.241% | |
| 2026-08-25 | 24.98 | 24.98 | 24.93 | 24.95 | +0.060% | 3,000 | +0.141% | |
| 2026-08-24 | 24.95 | 24.98 | 24.91 | 24.93 | -0.120% | 13,639 | +0.201% | |
| 2026-08-21 | 24.96 | 24.98 | 24.95 | 24.96 | +0.040% | 2,580 | +0.081% | |
| 2026-08-20 | 24.98 | 24.98 | 24.95 | 24.95 | -0.040% | 2,092 | +0.120% | |
| 2026-08-19 | 24.98 | 24.98 | 24.93 | 24.96 | -0.080% | 750 | +0.081% | |
| 2026-08-18 | 24.95 | 24.98 | 24.95 | 24.98 | +0.080% | 926 | +0.000% | |
| 2026-08-17 | 24.93 | 24.98 | 24.93 | 24.96 | -0.080% | 2,388 | +0.081% | |
| 2026-08-14 | 24.95 | 24.98 | 24.95 | 24.98 | +0.240% | 2,406 | +0.000% | |
| 2026-08-13 | 24.98 | 24.98 | 24.92 | 24.92 | -0.240% | 3,713 | +0.241% | |
| 2026-08-12 | 24.98 | 25.00 | 24.98 | 24.98 | +0.020% | 5,979 | +0.000% | |
| 2026-08-11 | 24.99 | 25.00 | 24.98 | 24.98 | +0.261% | 1,696 | +0.020% | |
| 2026-08-10 | 24.98 | 24.98 | 24.91 | 24.91 | -0.200% | 379 | +0.281% | |
| 2026-08-07 | 25.00 | 25.00 | 24.96 | 24.96 | +0.201% | 549 | +0.081% | |
| 2026-08-06 | 24.92 | 24.92 | 24.91 | 24.91 | -0.240% | 384 | +0.281% | |
| 2026-08-05 | 25.00 | 25.00 | 24.97 | 24.97 | -0.120% | 729 | +0.040% | |
| 2026-08-04 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 400 | -0.079% | |
| 2026-08-03 | 24.95 | 24.95 | 24.93 | 24.95 | +0.161% | 1,813 | +0.121% | |
| 2026-07-31 | 24.95 | 24.96 | 24.90 | 24.91 | -0.040% | 1,454 | +0.281% | |
| 2026-07-30 | 24.96 | 25.00 | 24.92 | 24.92 | -0.000% | 4,471 | +0.241% | |
| 2026-07-29 | 25.10 | 25.10 | 24.92 | 24.92 | -0.717% | 6,453 | +0.241% | |
| 2026-07-28 | 24.96 | 25.10 | 24.96 | 25.10 | +0.400% | 1,654 | -0.478% | |
| 2026-07-27 | 25.02 | 25.04 | 25.00 | 25.00 | +0.000% | 1,711 | -0.080% | |
| 2026-07-24 | 25.00 | 25.11 | 24.99 | 25.00 | -0.872% | 4,170 | -0.080% | |
| 2026-07-23 | 25.06 | 25.22 | 25.06 | 25.22 | +0.679% | 266 | -0.951% | |
| 2026-07-21 | 25.11 | 25.11 | 24.92 | 25.05 | -0.200% | 4,697 | -0.279% | |
| 2026-07-20 | 25.21 | 25.21 | 25.10 | 25.10 | -0.692% | 1,147 | -0.478% | |
| 2026-07-17 | 25.48 | 25.48 | 25.19 | 25.27 | +0.198% | 4,349 | -1.167% | |
| 2026-07-16 | 25.39 | 25.40 | 25.20 | 25.23 | -0.277% | 5,254 | -0.971% | |
| 2026-07-15 | 25.34 | 25.34 | 25.03 | 25.30 | -1.153% | 3,944 | -1.245% | |
| 2026-07-14 | 25.59 | 25.59 | 25.59 | 25.59 | +0.668% | 672 | -2.383% | |
| 2026-07-13 | 25.42 | 25.42 | 25.42 | 25.42 | -0.274% | 479 | -1.731% | |
| 2026-07-10 | 25.45 | 25.54 | 25.39 | 25.49 | -0.391% | 2,318 | -2.000% | |
| 2026-07-09 | 25.58 | 25.60 | 25.58 | 25.59 | +0.511% | 5,958 | -2.383% | |
| 2026-07-08 | 25.46 | 25.46 | 25.46 | 25.46 | +0.039% | 806 | -1.885% | |
| 2026-07-07 | 25.45 | 25.45 | 25.45 | 25.45 | +0.020% | 301 | -1.846% | |
| 2026-07-06 | 25.34 | 25.45 | 25.34 | 25.45 | +0.752% | 1,170 | -1.827% | |
| 2026-06-30 | 25.23 | 25.25 | 25.17 | 25.25 | +0.497% | 1,207 | -1.088% | |
| 2026-06-29 | 25.02 | 25.20 | 25.02 | 25.13 | +0.279% | 2,169 | -0.596% | |
| 2026-06-26 | 25.06 | 25.06 | 25.06 | 25.06 | +0.160% | 1,146 | -0.319% | |
| 2026-06-25 | 25.17 | 25.17 | 25.02 | 25.02 | -0.556% | 1,052 | -0.159% | |
| 2026-06-24 | 25.17 | 25.17 | 25.16 | 25.16 | -0.079% | 644 | -0.715% | |
| 2026-06-23 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 252 | -0.794% | |
| 2026-06-22 | 25.18 | 25.18 | 25.18 | 25.18 | +0.079% | 529 | -0.794% | |
| 2026-06-18 | 25.14 | 25.16 | 25.14 | 25.16 | +0.640% | 1,272 | -0.715% | |
| 2026-06-17 | 25.00 | 25.00 | 25.00 | 25.00 | -0.596% | 188 | -0.080% | |
| 2026-06-16 | 24.90 | 25.15 | 24.90 | 25.15 | +1.004% | 2,460 | -0.676% | |
| 2026-06-15 | 25.00 | 25.00 | 24.86 | 24.90 | +0.403% | 5,223 | +0.322% | |
| 2026-06-12 | 24.80 | 25.06 | 24.80 | 24.80 | -1.743% | 1,111 | +0.726% | |
| 2026-06-11 | 24.92 | 25.40 | 24.92 | 25.24 | +0.678% | 5,768 | -1.030% | |
| 2026-06-10 | 25.14 | 25.14 | 25.07 | 25.07 | -0.080% | 937 | -0.359% | |
| 2026-06-09 | 25.00 | 25.23 | 25.00 | 25.09 | -0.594% | 1,043 | -0.438% | |
| 2026-06-08 | 25.12 | 25.40 | 25.11 | 25.24 | +0.557% | 1,329 | -1.030% | |
| 2026-06-05 | 25.16 | 25.16 | 25.07 | 25.10 | -0.317% | 5,570 | -0.478% | |
| 2026-06-04 | 25.29 | 25.29 | 25.18 | 25.18 | +0.119% | 3,673 | -0.794% | |
| 2026-06-03 | 25.11 | 25.20 | 25.11 | 25.15 | +0.319% | 1,385 | -0.676% | |
| 2026-06-01 | 25.10 | 25.23 | 25.07 | 25.07 | -0.318% | 2,581 | -0.359% | |
| 2026-05-29 | 25.15 | 25.15 | 25.15 | 25.15 | -0.040% | 445 | -0.676% | |
| 2026-05-28 | 25.15 | 25.27 | 25.15 | 25.16 | +0.199% | 1,107 | -0.715% | |
| 2026-05-27 | 25.13 | 25.13 | 25.11 | 25.11 | +0.040% | 3,073 | -0.517% | |
| 2026-05-26 | 25.20 | 25.30 | 25.10 | 25.10 | -0.199% | 2,091 | -0.478% | |
| 2026-05-22 | 25.04 | 25.19 | 25.04 | 25.15 | +0.520% | 999 | -0.676% | |
| 2026-05-21 | 24.89 | 25.02 | 24.89 | 25.02 | -0.040% | 1,131 | -0.159% | |
| 2026-05-20 | 25.22 | 25.22 | 24.61 | 25.03 | -1.067% | 13,804 | -0.199% | |
| 2026-05-19 | 25.30 | 25.30 | 25.30 | 25.30 | -0.197% | 100 | -1.264% | |
| 2026-05-18 | 25.40 | 25.40 | 25.30 | 25.35 | +0.396% | 4,499 | -1.459% | |
| 2026-05-15 | 25.27 | 25.28 | 25.25 | 25.25 | -0.296% | 704 | -1.069% | |
| 2026-05-14 | 25.32 | 25.33 | 25.32 | 25.33 | +0.099% | 208 | -1.362% | |
| 2026-05-13 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 200 | -1.264% | |
| 2026-05-12 | 25.30 | 25.30 | 25.26 | 25.30 | -0.197% | 1,552 | -1.264% | |
| 2026-05-11 | 25.29 | 25.35 | 25.29 | 25.35 | +0.198% | 1,010 | -1.459% | |
| 2026-05-08 | 25.30 | 25.30 | 25.30 | 25.30 | -0.354% | 724 | -1.264% | |
| 2026-05-07 | 25.34 | 25.40 | 25.12 | 25.39 | +0.395% | 4,388 | -1.614% | |
| 2026-05-06 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 172 | -1.225% | |
| 2026-05-05 | 25.09 | 25.32 | 25.09 | 25.28 | +0.878% | 955 | -1.186% | |
| 2026-05-04 | 25.33 | 25.34 | 25.05 | 25.06 | -1.105% | 1,751 | -0.319% | |
| 2026-05-01 | 25.35 | 25.35 | 24.85 | 25.34 | +0.675% | 3,031 | -1.420% | |
| 2026-04-30 | 24.92 | 25.17 | 24.92 | 25.17 | +0.688% | 3,768 | -0.754% | |
| 2026-04-29 | 25.00 | 25.00 | 25.00 | 25.00 | +0.192% | 430 | -0.072% | |
| 2026-04-28 | 25.00 | 25.00 | 24.95 | 24.95 | -0.200% | 1,025 | +0.121% | |
| 2026-04-27 | 25.04 | 25.04 | 24.99 | 25.00 | +0.080% | 2,459 | -0.080% | |
| 2026-04-24 | 25.00 | 25.00 | 24.95 | 24.98 | +0.241% | 1,133 | +0.000% | |
| 2026-04-23 | 24.90 | 24.92 | 24.90 | 24.92 | +0.241% | 2,108 | +0.241% | |
| 2026-04-22 | 24.85 | 24.93 | 24.83 | 24.86 | +0.323% | 3,142 | +0.483% | |
| 2026-04-21 | 24.81 | 24.83 | 24.78 | 24.78 | -0.121% | 6,191 | +0.808% | |
| 2026-04-20 | 24.74 | 24.82 | 24.73 | 24.81 | +0.323% | 3,618 | +0.686% | |
| 2026-04-17 | 24.82 | 24.82 | 24.67 | 24.73 | -0.363% | 7,876 | +1.011% | |
| 2026-04-16 | 24.80 | 24.82 | 24.70 | 24.82 | -0.040% | 7,534 | +0.645% | |
| 2026-04-15 | 24.75 | 24.84 | 24.66 | 24.83 | -1.468% | 12,419 | +0.605% | Div $0.484 |
| 2026-04-14 | 25.18 | 25.25 | 25.05 | 25.20 | +0.800% | 20,650 | -0.873% | |
| 2026-04-13 | 25.00 | 25.00 | 24.99 | 25.00 | 0.000% | 11,618 | -0.080% | |
| 2026-04-10 | 25.00 | 25.00 | 24.98 | 25.00 | 0.000% | 14,463 | -0.080% | |
| 2026-04-09 | 24.98 | 25.00 | 24.98 | 25.00 | +0.008% | 6,341 | -0.080% | |
| 2026-04-08 | 25.00 | 25.01 | 24.98 | 25.00 | +0.192% | 18,173 | -0.072% | |
| 2026-04-07 | 25.00 | 25.00 | 24.91 | 24.95 | -0.200% | 8,508 | +0.121% | |
| 2026-04-06 | 25.00 | 25.00 | 24.96 | 25.00 | 0.000% | 4,322 | -0.080% | |
| 2026-04-02 | 25.00 | 25.00 | 24.88 | 25.00 | +0.241% | 3,798 | -0.080% | |
| 2026-04-01 | 24.93 | 25.00 | 24.93 | 24.94 | -0.240% | 15,209 | +0.161% | |
| 2026-03-31 | 24.91 | 25.00 | 24.91 | 25.00 | +0.361% | 7,577 | -0.080% | |
| 2026-03-30 | 24.99 | 25.00 | 24.91 | 24.91 | -0.200% | 2,515 | +0.281% | |
| 2026-03-27 | 24.91 | 25.00 | 24.91 | 24.96 | -0.160% | 1,975 | +0.081% | |
| 2026-03-26 | 24.91 | 25.00 | 24.91 | 25.00 | +0.806% | 2,956 | -0.079% | |
| 2026-03-25 | 25.00 | 25.00 | 24.80 | 24.80 | 0.000% | 1,205 | +0.726% | |
| 2026-03-24 | 25.00 | 25.00 | 24.80 | 24.80 | -0.362% | 4,650 | +0.726% | |
| 2026-03-23 | 24.90 | 24.95 | 24.80 | 24.89 | -0.040% | 4,805 | +0.362% | |
| 2026-03-20 | 24.99 | 25.00 | 24.89 | 24.90 | -0.160% | 9,350 | +0.322% | |
| 2026-03-19 | 24.97 | 25.00 | 24.90 | 24.94 | -0.240% | 18,621 | +0.161% | |
| 2026-03-18 | 24.95 | 25.00 | 24.90 | 25.00 | +0.400% | 9,178 | -0.079% | |
| 2026-03-17 | 24.90 | 24.99 | 24.86 | 24.90 | -0.199% | 14,257 | +0.321% | |
| 2026-03-16 | 24.80 | 24.98 | 24.80 | 24.95 | +0.503% | 10,273 | +0.121% | |
| 2026-03-13 | 24.87 | 25.00 | 24.82 | 24.82 | -0.261% | 18,838 | +0.625% | |
| 2026-03-12 | 25.01 | 25.20 | 24.78 | 24.89 | -0.769% | 32,892 | +0.362% | |
| 2026-03-11 | 25.05 | 25.15 | 25.05 | 25.08 | +0.052% | 2,868 | -0.410% | |
| 2026-03-10 | 25.07 | 25.25 | 25.03 | 25.07 | +0.071% | 2,428 | -0.359% | |
| 2026-03-09 | 25.17 | 25.20 | 25.02 | 25.05 | -1.330% | 3,304 | -0.288% | |
| 2026-03-06 | 25.21 | 25.39 | 25.21 | 25.39 | +0.754% | 1,497 | -1.614% | |
| 2026-03-05 | 25.20 | 25.21 | 25.16 | 25.20 | -0.788% | 1,999 | -0.872% | |
| 2026-03-04 | 25.40 | 25.40 | 25.40 | 25.40 | +0.158% | 755 | -1.653% | |
| 2026-03-03 | 25.36 | 25.43 | 25.35 | 25.36 | +0.039% | 5,737 | -1.498% | |
| 2026-02-27 | 25.42 | 25.42 | 25.35 | 25.35 | +0.555% | 1,681 | -1.459% | |
| 2026-02-26 | 25.30 | 25.42 | 25.14 | 25.21 | -0.316% | 7,779 | -0.912% | |
| 2026-02-25 | 25.21 | 25.36 | 25.17 | 25.29 | +0.318% | 3,538 | -1.226% | |
| 2026-02-24 | 25.14 | 25.21 | 25.11 | 25.21 | -0.159% | 1,252 | -0.912% | |
| 2026-02-23 | 25.25 | 25.30 | 25.25 | 25.25 | +0.080% | 1,687 | -1.069% | |
| 2026-02-20 | 25.21 | 25.50 | 25.21 | 25.23 | +0.119% | 1,796 | -0.990% | |
| 2026-02-19 | 25.38 | 25.38 | 25.12 | 25.20 | -1.176% | 6,893 | -0.873% | |
| 2026-02-18 | 25.37 | 25.57 | 25.37 | 25.50 | -0.894% | 2,220 | -2.039% | |
| 2026-02-17 | 25.50 | 25.79 | 25.50 | 25.73 | +0.902% | 14,241 | -2.914% | |
| 2026-02-13 | 25.58 | 25.58 | 25.39 | 25.50 | +0.256% | 523 | -2.039% | |
| 2026-02-12 | 25.43 | 25.50 | 25.43 | 25.43 | +0.256% | 2,315 | -1.788% | |
| 2026-02-11 | 25.57 | 25.87 | 25.29 | 25.37 | +0.396% | 1,979 | -1.537% | |
| 2026-02-10 | 25.43 | 25.43 | 25.26 | 25.27 | -0.785% | 27,309 | -1.147% | |
| 2026-02-09 | 26.08 | 26.90 | 25.42 | 25.47 | +0.276% | 3,084 | -1.923% | |
| 2026-02-06 | 25.38 | 28.24 | 25.26 | 25.40 | +0.197% | 3,754 | -1.653% | |
| 2026-02-05 | 25.34 | 25.35 | 25.34 | 25.35 | +0.008% | 775 | -1.459% | |
| 2026-02-04 | 25.29 | 25.35 | 25.29 | 25.35 | +0.128% | 1,732 | -1.451% | |
| 2026-02-03 | 25.30 | 25.35 | 25.25 | 25.32 | -0.135% | 3,466 | -1.325% | |
| 2026-02-02 | 25.16 | 25.35 | 25.16 | 25.35 | +0.475% | 2,403 | -1.459% | |
| 2026-01-30 | 25.23 | 25.23 | 25.23 | 25.23 | -0.473% | 1,248 | -0.990% | |
| 2026-01-29 | 25.06 | 25.35 | 25.06 | 25.35 | +0.079% | 3,991 | -1.459% | |
| 2026-01-28 | 25.33 | 25.33 | 25.33 | 25.33 | +0.317% | 472 | -1.381% | |
| 2026-01-27 | 25.17 | 25.33 | 25.15 | 25.25 | -0.394% | 7,576 | -1.069% | |
| 2026-01-26 | 25.23 | 25.35 | 25.22 | 25.35 | +0.237% | 4,346 | -1.459% | |
| 2026-01-23 | 25.26 | 25.29 | 25.26 | 25.29 | -0.040% | 465 | -1.225% | |
| 2026-01-22 | 25.24 | 25.33 | 25.24 | 25.30 | +0.238% | 4,780 | -1.264% | |
| 2026-01-21 | 25.07 | 25.24 | 25.06 | 25.24 | +0.678% | 7,726 | -1.030% | |
| 2026-01-20 | 25.05 | 25.07 | 25.03 | 25.07 | -0.080% | 3,874 | -0.359% | |
| 2026-01-16 | 25.08 | 25.09 | 25.00 | 25.09 | +0.060% | 13,241 | -0.438% | |
| 2026-01-15 | 25.00 | 25.13 | 24.91 | 25.07 | -1.280% | 28,168 | -0.378% | |
| 2026-01-14 | 25.32 | 25.40 | 25.31 | 25.40 | -0.196% | 16,898 | -1.653% | |
| 2026-01-13 | 25.45 | 25.62 | 25.33 | 25.45 | -0.663% | 10,326 | -1.846% | |
| 2026-01-09 | 25.62 | 25.62 | 25.62 | 25.62 | +0.431% | 846 | -2.497% | |
| 2026-01-08 | 25.62 | 25.65 | 25.50 | 25.51 | -0.196% | 5,963 | -2.077% | |
| 2026-01-07 | 25.56 | 25.62 | 25.56 | 25.56 | -0.156% | 1,285 | -2.269% | |
| 2026-01-06 | 25.50 | 25.60 | 25.50 | 25.60 | +0.313% | 5,387 | -2.421% | |
| 2026-01-05 | 25.52 | 25.54 | 25.52 | 25.52 | +0.393% | 769 | -2.116% | |
| 2026-01-02 | 25.42 | 25.42 | 25.42 | 25.42 | -0.235% | 1 | -1.731% | |
| 2025-12-31 | 25.34 | 25.48 | 25.34 | 25.48 | +0.236% | 4,045 | -1.962% | |
| 2025-12-29 | 25.26 | 25.42 | 25.26 | 25.42 | +0.594% | 1,032 | -1.731% | |
| 2025-12-26 | 25.27 | 25.34 | 25.15 | 25.27 | +0.278% | 13,238 | -1.147% | |
| 2025-12-24 | 25.21 | 25.34 | 25.20 | 25.20 | -0.356% | 2,307 | -0.873% | |
| 2025-12-23 | 25.23 | 25.29 | 25.15 | 25.29 | 0.000% | 13,279 | -1.225% | |
| 2025-12-22 | 25.21 | 25.43 | 25.13 | 25.29 | -0.824% | 14,800 | -1.225% | |
| 2025-12-19 | 25.47 | 25.81 | 25.18 | 25.50 | +0.394% | 31,634 | -2.039% | |
| 2025-12-18 | 25.28 | 25.40 | 25.28 | 25.40 | +0.994% | 2,249 | -1.653% | |
| 2025-12-17 | 25.26 | 25.26 | 25.15 | 25.15 | -0.593% | 3,522 | -0.676% | |
| 2025-12-16 | 25.17 | 25.37 | 25.17 | 25.30 | 0.000% | 954 | -1.264% | |
| 2025-12-15 | 25.17 | 25.30 | 25.12 | 25.30 | -0.237% | 8,502 | -1.264% | |
| 2025-12-12 | 25.25 | 25.36 | 25.25 | 25.36 | +0.316% | 1,670 | -1.498% | |
| 2025-12-11 | 25.29 | 25.29 | 25.18 | 25.28 | +0.357% | 861 | -1.186% | |
| 2025-12-10 | 25.07 | 25.19 | 25.07 | 25.19 | +0.040% | 2,187 | -0.833% | |
| 2025-12-09 | 25.15 | 25.18 | 25.15 | 25.18 | +0.119% | 6,284 | -0.794% | |
| 2025-12-08 | 25.15 | 25.15 | 25.05 | 25.15 | +0.040% | 5,261 | -0.676% | |
| 2025-12-05 | 25.35 | 25.35 | 25.10 | 25.14 | -0.238% | 3,009 | -0.636% | |
| 2025-12-04 | 25.31 | 25.35 | 25.20 | 25.20 | +0.318% | 6,590 | -0.873% | |
| 2025-12-03 | 25.23 | 25.23 | 25.12 | 25.12 | -0.672% | 2,712 | -0.557% | |
| 2025-12-02 | 25.24 | 25.33 | 25.22 | 25.29 | +0.558% | 4,264 | -1.225% | |
| 2025-12-01 | 25.20 | 25.20 | 25.09 | 25.15 | +0.274% | 2,057 | -0.674% | |
| 2025-11-26 | 25.25 | 25.31 | 25.08 | 25.08 | -0.669% | 3,595 | -0.402% | |
| 2025-11-25 | 25.04 | 25.26 | 25.03 | 25.25 | +0.879% | 7,470 | -1.069% | |
| 2025-11-24 | 25.07 | 25.09 | 25.01 | 25.03 | +0.040% | 9,859 | -0.199% | |
| 2025-11-21 | 25.05 | 25.10 | 25.02 | 25.02 | -0.279% | 5,834 | -0.159% | |
| 2025-11-20 | 25.06 | 25.09 | 25.06 | 25.09 | 0.000% | 395 | -0.438% | |
| 2025-11-19 | 25.10 | 25.10 | 25.01 | 25.09 | 0.000% | 10,234 | -0.438% | |
| 2025-11-18 | 25.02 | 25.09 | 25.02 | 25.09 | +0.320% | 2,269 | -0.438% | |
| 2025-11-17 | 25.06 | 25.07 | 25.00 | 25.01 | 0.000% | 16,796 | -0.120% | |
| 2025-11-14 | 25.01 | 25.02 | 25.01 | 25.01 | 0.000% | 4,528 | -0.120% | |
| 2025-11-13 | 25.09 | 25.10 | 25.01 | 25.01 | -0.359% | 1,786 | -0.120% | |
| 2025-11-12 | 25.13 | 25.23 | 25.05 | 25.10 | 0.000% | 6,383 | -0.478% | |
| 2025-11-11 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 746 | -0.478% | |
| 2025-11-10 | 25.09 | 25.10 | 25.01 | 25.10 | +0.080% | 3,801 | -0.478% | |
| 2025-11-07 | 25.01 | 25.08 | 25.01 | 25.08 | +0.280% | 7,540 | -0.398% | |
| 2025-11-06 | 25.02 | 25.06 | 25.00 | 25.01 | -0.040% | 9,945 | -0.120% | |
| 2025-11-05 | 25.03 | 25.05 | 25.01 | 25.02 | -0.239% | 4,462 | -0.159% | |
| 2025-11-04 | 25.03 | 25.14 | 25.02 | 25.08 | +0.200% | 5,104 | -0.398% | |
| 2025-11-03 | 25.02 | 25.09 | 25.01 | 25.03 | -0.239% | 10,766 | -0.199% | |
| 2025-10-31 | 25.29 | 25.29 | 24.96 | 25.09 | -0.869% | 68,871 | -0.438% | |
| 2025-10-30 | 25.32 | 25.32 | 25.30 | 25.31 | -0.049% | 3,978 | -1.303% | |
| 2025-10-29 | 25.30 | 25.32 | 25.29 | 25.32 | +0.128% | 497 | -1.352% | |
| 2025-10-28 | 25.24 | 25.31 | 25.24 | 25.29 | -0.079% | 533 | -1.225% | |
| 2025-10-27 | 25.26 | 25.31 | 25.26 | 25.31 | +0.443% | 2,571 | -1.303% | |
| 2025-10-24 | 25.19 | 25.21 | 25.19 | 25.20 | +0.113% | 637 | -0.866% | |
| 2025-10-23 | 25.17 | 25.17 | 25.17 | 25.17 | +0.119% | 280 | -0.754% | |
| 2025-10-22 | 25.08 | 25.17 | 25.08 | 25.14 | +0.279% | 2,557 | -0.636% | |
| 2025-10-21 | 24.95 | 25.07 | 24.95 | 25.07 | +0.441% | 2,425 | -0.359% | |
| 2025-10-20 | 25.05 | 25.05 | 24.92 | 24.96 | -0.160% | 11,777 | +0.081% | |
| 2025-10-17 | 25.05 | 25.08 | 25.00 | 25.00 | -0.178% | 4,925 | -0.080% | |
| 2025-10-16 | 25.00 | 25.04 | 24.96 | 25.04 | +0.179% | 1,433 | -0.258% | |
| 2025-10-15 | 24.99 | 25.02 | 24.99 | 25.00 | -1.575% | 2,497 | -0.080% | |
| 2025-10-14 | 25.40 | 25.40 | 25.29 | 25.40 | +0.554% | 739 | -1.653% | |
| 2025-10-13 | 25.33 | 25.33 | 25.26 | 25.26 | -0.316% | 351 | -1.108% | |
| 2025-10-10 | 25.48 | 25.48 | 25.32 | 25.34 | -0.118% | 2,689 | -1.420% | |
| 2025-10-09 | 25.37 | 25.37 | 25.37 | 25.37 | +0.079% | 120 | -1.537% | |
| 2025-10-08 | 25.35 | 25.35 | 25.35 | 25.35 | -0.197% | 758 | -1.459% | |
| 2025-10-07 | 25.40 | 25.47 | 25.40 | 25.40 | -0.587% | 5,699 | -1.653% | |
| 2025-10-06 | 25.29 | 25.55 | 25.29 | 25.55 | +0.828% | 10,037 | -2.230% | |
| 2025-10-03 | 25.32 | 25.43 | 25.32 | 25.34 | -0.039% | 2,777 | -1.420% | |
| 2025-10-02 | 25.35 | 25.45 | 25.35 | 25.35 | 0.000% | 3,290 | -1.459% | |
| 2025-10-01 | 25.45 | 25.45 | 25.35 | 25.35 | +0.396% | 1,068 | -1.459% | |
| 2025-09-30 | 25.25 | 25.25 | 25.25 | 25.25 | -0.824% | 1,003 | -1.069% | |
| 2025-09-29 | 25.22 | 25.55 | 25.22 | 25.46 | +0.951% | 2,467 | -1.885% | |
| 2025-09-26 | 25.34 | 25.35 | 25.21 | 25.22 | -0.039% | 3,105 | -0.952% | |
| 2025-09-24 | 25.23 | 25.23 | 25.23 | 25.23 | -0.395% | 325 | -0.990% | |
| 2025-09-23 | 25.26 | 25.33 | 25.22 | 25.33 | +0.194% | 6,199 | -1.381% | |
| 2025-09-22 | 25.25 | 25.30 | 25.21 | 25.28 | +0.242% | 6,065 | -1.190% | |
| 2025-09-19 | 25.25 | 25.25 | 25.20 | 25.22 | 0.000% | 5,750 | -0.951% | |
| 2025-09-18 | 25.28 | 25.28 | 25.22 | 25.22 | +0.079% | 817 | -0.951% | |
| 2025-09-17 | 25.23 | 25.29 | 25.20 | 25.20 | -0.149% | 5,792 | -0.873% | |
| 2025-09-16 | 25.30 | 25.30 | 25.21 | 25.24 | -0.088% | 1,528 | -1.021% | |
| 2025-09-15 | 25.20 | 25.26 | 25.20 | 25.26 | -0.079% | 4,243 | -1.108% | |
| 2025-09-12 | 25.27 | 25.28 | 25.27 | 25.28 | +0.437% | 1,077 | -1.186% | |
| 2025-09-11 | 25.20 | 25.20 | 25.08 | 25.17 | +0.080% | 6,264 | -0.754% | |
| 2025-09-10 | 25.12 | 25.16 | 25.12 | 25.15 | +0.239% | 1,593 | -0.676% | |
| 2025-09-09 | 25.05 | 25.10 | 25.00 | 25.09 | 0.000% | 10,601 | -0.438% | |
| 2025-09-08 | 25.07 | 25.10 | 25.04 | 25.09 | +0.080% | 21,625 | -0.438% | |
| 2025-09-05 | 25.04 | 25.10 | 25.04 | 25.07 | +0.101% | 5,319 | -0.359% | |
| 2025-09-04 | 25.10 | 25.10 | 25.04 | 25.04 | -0.077% | 3,740 | -0.258% | |
| 2025-09-03 | 25.09 | 25.10 | 25.05 | 25.06 | +0.016% | 7,508 | -0.335% | |
| 2025-09-02 | 25.10 | 25.10 | 25.05 | 25.06 | +0.040% | 7,212 | -0.319% | |
| 2025-08-29 | 25.10 | 25.10 | 25.05 | 25.05 | +0.000% | 4,874 | -0.279% | |
| 2025-08-28 | 25.05 | 25.05 | 25.01 | 25.05 | +0.120% | 9,261 | -0.279% | |
| 2025-08-27 | 25.00 | 25.02 | 25.00 | 25.02 | +0.080% | 8,745 | -0.159% | |
| 2025-08-26 | 25.04 | 25.05 | 25.00 | 25.00 | -0.160% | 5,383 | -0.080% | |
| 2025-08-25 | 25.04 | 25.08 | 24.98 | 25.04 | +0.080% | 10,366 | -0.239% | |
| 2025-08-22 | 25.06 | 25.09 | 24.99 | 25.02 | -0.160% | 12,078 | -0.159% | |
| 2025-08-21 | 25.08 | 25.09 | 25.04 | 25.06 | +0.120% | 37,234 | -0.319% | |
| 2025-08-20 | 25.07 | 25.07 | 25.02 | 25.03 | -0.002% | 5,410 | -0.199% | |
| 2025-08-19 | 25.09 | 25.09 | 25.00 | 25.03 | +0.122% | 12,923 | -0.201% | |
| 2025-08-18 | 25.00 | 25.08 | 24.99 | 25.00 | +0.080% | 78,705 | -0.080% | |
| 2025-08-15 | 24.99 | 25.04 | 24.98 | 24.98 | +0.120% | 10,518 | +0.000% | |
| 2025-08-14 | 24.90 | 24.95 | 24.85 | 24.95 | 0.000% | 19,085 | +0.121% | |
| 2025-08-13 | 24.88 | 24.95 | 24.85 | 24.95 | +0.605% | 79,511 | +0.121% | |
| 2025-08-12 | 24.80 | 24.85 | 24.70 | 24.80 | 0.000% | 117,084 | +0.726% |