QFIN
Qfin Holdings, Inc.
stockNASDAQADR
At CloseOct 15, 2026 3:59:59 PM EDT
5.82USD+2.285%(+0.13)1,957,082
Pre-marketOct 15, 2026 9:27:30 AM EDT
5.66USD-0.527%(-0.03)
QFIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.6550 | 5.8450 | 5.5950 | 5.8200 | +2.285% | 1,957,082 | 0.000% | |
| 2026-10-14 | 5.7000 | 5.7600 | 5.5650 | 5.6900 | -1.043% | 2,034,447 | +2.285% | |
| 2026-10-13 | 5.8700 | 5.9100 | 5.7300 | 5.7500 | -2.872% | 1,363,723 | +1.217% | |
| 2026-10-12 | 6.1250 | 6.1500 | 5.8600 | 5.9200 | -4.516% | 1,736,489 | -1.689% | |
| 2026-10-09 | 6.1300 | 6.2900 | 6.1300 | 6.2000 | +1.723% | 2,103,776 | -6.129% | |
| 2026-10-08 | 6.1200 | 6.2400 | 5.9300 | 6.0950 | -1.375% | 2,210,904 | -4.512% | |
| 2026-10-07 | 6.3200 | 6.3700 | 6.1300 | 6.1800 | -2.983% | 1,775,226 | -5.825% | |
| 2026-10-06 | 6.5700 | 6.5850 | 6.3300 | 6.3700 | -2.822% | 2,244,443 | -8.634% | |
| 2026-10-05 | 6.5200 | 6.8800 | 6.4950 | 6.5550 | +1.471% | 3,188,928 | -11.213% | |
| 2026-10-02 | 6.5200 | 6.5500 | 6.2450 | 6.4600 | -0.077% | 2,649,946 | -9.907% | |
| 2026-10-01 | 6.6900 | 6.7150 | 6.4100 | 6.4650 | -3.507% | 2,205,924 | -9.977% | |
| 2026-09-30 | 6.8300 | 6.8800 | 6.6950 | 6.7000 | -0.888% | 2,048,374 | -13.134% | |
| 2026-09-29 | 7.0200 | 7.0200 | 6.7250 | 6.7600 | -4.113% | 2,562,812 | -13.905% | |
| 2026-09-28 | 7.2300 | 7.3200 | 7.0300 | 7.0500 | -3.425% | 1,578,207 | -17.447% | |
| 2026-09-25 | 7.4400 | 7.5183 | 7.2800 | 7.3000 | -2.406% | 1,455,835 | -20.274% | |
| 2026-09-24 | 7.5800 | 7.6177 | 7.4400 | 7.4800 | -1.708% | 3,277,286 | -22.193% | |
| 2026-09-23 | 7.8000 | 7.8400 | 7.6000 | 7.6100 | -3.304% | 1,760,987 | -23.522% | |
| 2026-09-22 | 8.0400 | 8.1000 | 7.7000 | 7.8700 | -0.757% | 2,269,132 | -26.048% | |
| 2026-09-21 | 8.1200 | 8.1200 | 7.8600 | 7.9300 | -1.978% | 1,763,907 | -26.608% | |
| 2026-09-18 | 8.2900 | 8.3478 | 8.0750 | 8.0900 | -2.413% | 3,423,119 | -28.059% | |
| 2026-09-17 | 8.2500 | 8.3400 | 8.0950 | 8.2900 | +1.345% | 1,028,481 | -29.795% | |
| 2026-09-16 | 8.0500 | 8.2469 | 8.0000 | 8.1800 | +1.615% | 1,496,368 | -28.851% | |
| 2026-09-15 | 8.3700 | 8.4200 | 8.0100 | 8.0500 | -4.959% | 2,998,167 | -27.702% | |
| 2026-09-14 | 8.4500 | 8.5950 | 8.4500 | 8.4700 | 0.000% | 869,466 | -31.287% | |
| 2026-09-11 | 8.5000 | 8.6400 | 8.4500 | 8.4700 | 0.000% | 1,150,100 | -31.287% | |
| 2026-09-10 | 8.4500 | 8.6500 | 8.4100 | 8.4700 | -1.512% | 1,410,253 | -31.287% | |
| 2026-09-09 | 8.3800 | 8.6350 | 8.3800 | 8.6000 | -2.715% | 1,936,544 | -32.326% | Div $0.460 |
| 2026-09-08 | 8.9700 | 9.0400 | 8.7700 | 8.8400 | -2.428% | 2,397,741 | -34.163% | |
| 2026-09-04 | 8.7000 | 9.1650 | 8.7000 | 9.0600 | +3.899% | 1,873,584 | -35.762% | |
| 2026-09-03 | 8.6400 | 8.8835 | 8.4550 | 8.7200 | +1.988% | 2,256,777 | -33.257% | |
| 2026-09-02 | 8.3800 | 8.6300 | 8.3500 | 8.5500 | +2.029% | 2,000,024 | -31.930% | |
| 2026-09-01 | 8.6500 | 8.7000 | 8.3550 | 8.3800 | -3.233% | 2,947,002 | -30.549% | |
| 2026-08-31 | 8.7000 | 8.8900 | 8.6100 | 8.6600 | -1.591% | 2,967,299 | -32.794% | |
| 2026-08-28 | 9.1500 | 9.1650 | 8.7200 | 8.8000 | -4.035% | 3,892,563 | -33.864% | |
| 2026-08-27 | 9.4200 | 9.4200 | 8.7900 | 9.1700 | -1.925% | 4,853,323 | -36.532% | |
| 2026-08-26 | 9.7600 | 10.4900 | 9.2100 | 9.3500 | -18.907% | 11,288,176 | -37.754% | |
| 2026-08-25 | 11.0900 | 11.5500 | 10.9200 | 11.5300 | +4.914% | 9,767,610 | -49.523% | |
| 2026-08-24 | 11.4500 | 11.5800 | 10.8500 | 10.9900 | -5.054% | 4,557,067 | -47.043% | |
| 2026-08-21 | 11.7000 | 11.7000 | 11.4350 | 11.5750 | +1.092% | 1,436,461 | -49.719% | |
| 2026-08-20 | 11.7900 | 11.9000 | 11.2500 | 11.4500 | -2.884% | 2,647,926 | -49.170% | |
| 2026-08-19 | 11.9500 | 12.0900 | 11.7200 | 11.7900 | -2.239% | 2,445,951 | -50.636% | |
| 2026-08-18 | 11.9600 | 12.1600 | 11.8520 | 12.0600 | +1.005% | 1,224,062 | -51.741% | |
| 2026-08-17 | 12.3500 | 12.3793 | 11.9200 | 11.9400 | -2.689% | 1,127,997 | -51.256% | |
| 2026-08-14 | 12.4700 | 12.5300 | 12.1000 | 12.2700 | -1.761% | 1,626,272 | -52.567% | |
| 2026-08-13 | 12.5350 | 12.6400 | 12.3400 | 12.4900 | -0.636% | 1,304,464 | -53.403% | |
| 2026-08-12 | 12.7900 | 12.8000 | 12.2100 | 12.5700 | -1.797% | 1,952,782 | -53.699% | |
| 2026-08-11 | 12.8000 | 13.0000 | 12.6200 | 12.8000 | -1.765% | 1,078,869 | -54.531% | |
| 2026-08-10 | 13.2100 | 13.2400 | 12.7600 | 13.0300 | -1.586% | 1,660,130 | -55.334% | |
| 2026-08-07 | 13.1880 | 13.3300 | 12.9500 | 13.2400 | +1.690% | 971,407 | -56.042% | |
| 2026-08-06 | 13.0800 | 13.1400 | 12.8000 | 13.0200 | -0.913% | 1,043,517 | -55.300% | |
| 2026-08-05 | 13.5900 | 13.6000 | 13.1200 | 13.1400 | -3.097% | 686,904 | -55.708% | |
| 2026-08-04 | 13.8600 | 13.9100 | 13.3800 | 13.5600 | -2.165% | 961,635 | -57.080% | |
| 2026-08-03 | 13.9400 | 14.0600 | 13.5700 | 13.8600 | -0.144% | 932,880 | -58.009% | |
| 2026-07-31 | 13.8200 | 13.9500 | 13.6350 | 13.8800 | +0.217% | 1,094,279 | -58.069% | |
| 2026-07-30 | 13.7600 | 13.9100 | 13.5600 | 13.8500 | +0.654% | 706,141 | -57.978% | |
| 2026-07-29 | 13.7300 | 13.9900 | 13.6600 | 13.7600 | +0.954% | 962,687 | -57.703% | |
| 2026-07-28 | 13.2800 | 13.6600 | 13.1800 | 13.6300 | +0.516% | 1,051,689 | -57.300% | |
| 2026-07-27 | 13.2500 | 13.6200 | 13.0600 | 13.5600 | +2.805% | 922,979 | -57.080% | |
| 2026-07-24 | 13.1100 | 13.3050 | 12.7100 | 13.1900 | +0.457% | 1,038,980 | -55.876% | |
| 2026-07-23 | 13.0600 | 13.2400 | 12.9350 | 13.1300 | -0.379% | 535,291 | -55.674% | |
| 2026-07-22 | 13.1100 | 13.2100 | 13.0350 | 13.1800 | -0.528% | 515,260 | -55.842% | |
| 2026-07-21 | 13.0700 | 13.4800 | 13.0500 | 13.2500 | +1.377% | 800,875 | -56.075% | |
| 2026-07-20 | 12.9500 | 13.2850 | 12.8500 | 13.0700 | +2.671% | 631,521 | -55.471% | |
| 2026-07-17 | 12.5500 | 12.9900 | 12.4200 | 12.7300 | -0.934% | 1,221,374 | -54.281% | |
| 2026-07-16 | 13.0900 | 13.2500 | 12.8400 | 12.8500 | -0.388% | 1,090,553 | -54.708% | |
| 2026-07-15 | 12.4700 | 12.9800 | 12.4200 | 12.9000 | +5.134% | 1,464,601 | -54.884% | |
| 2026-07-14 | 12.8000 | 12.8500 | 12.1700 | 12.2700 | -4.141% | 2,120,020 | -52.567% | |
| 2026-07-13 | 13.2800 | 13.5995 | 12.6550 | 12.8000 | -3.030% | 1,545,131 | -54.531% | |
| 2026-07-10 | 14.8800 | 14.9200 | 13.1900 | 13.2000 | -11.290% | 3,288,773 | -55.909% | |
| 2026-07-09 | 14.7700 | 15.0750 | 14.6100 | 14.8800 | +0.881% | 1,105,514 | -60.887% | |
| 2026-07-08 | 14.7800 | 14.9000 | 14.3650 | 14.7500 | +1.654% | 1,267,871 | -60.542% | |
| 2026-07-07 | 15.0800 | 15.5000 | 14.4600 | 14.5100 | -4.977% | 1,056,913 | -59.890% | |
| 2026-07-06 | 15.4900 | 15.6800 | 14.6680 | 15.2700 | -1.229% | 1,988,586 | -61.886% | |
| 2026-07-02 | 16.2500 | 16.4350 | 15.2500 | 15.4600 | -5.559% | 1,814,120 | -62.354% | |
| 2026-07-01 | 15.8300 | 16.5450 | 15.8100 | 16.3700 | +3.542% | 940,674 | -64.447% | |
| 2026-06-30 | 15.6000 | 15.8700 | 15.2900 | 15.8100 | +0.958% | 1,197,955 | -63.188% | |
| 2026-06-29 | 15.9600 | 16.2500 | 15.4700 | 15.6600 | -0.949% | 955,296 | -62.835% | |
| 2026-06-26 | 14.9500 | 16.0000 | 14.8200 | 15.8100 | +5.330% | 1,140,083 | -63.188% | |
| 2026-06-25 | 15.1400 | 15.3900 | 14.8908 | 15.0100 | -1.120% | 941,555 | -61.226% | |
| 2026-06-24 | 15.1300 | 15.4200 | 14.8000 | 15.1800 | +0.330% | 1,264,800 | -61.660% | |
| 2026-06-23 | 15.1400 | 15.4500 | 14.9600 | 15.1300 | -0.066% | 889,862 | -61.533% | |
| 2026-06-22 | 15.0200 | 15.4700 | 14.7650 | 15.1400 | -0.460% | 1,078,902 | -61.559% | |
| 2026-06-18 | 15.0400 | 15.5450 | 14.9500 | 15.2100 | +1.198% | 1,727,214 | -61.736% | |
| 2026-06-17 | 15.1300 | 15.4600 | 14.9700 | 15.0300 | -0.265% | 877,002 | -61.277% | |
| 2026-06-16 | 15.5600 | 15.6950 | 15.0600 | 15.0700 | -3.335% | 974,445 | -61.380% | |
| 2026-06-15 | 15.7400 | 16.1300 | 15.5300 | 15.5900 | +1.234% | 1,571,376 | -62.668% | |
| 2026-06-12 | 15.1000 | 15.5999 | 14.9650 | 15.4000 | +2.667% | 2,886,689 | -62.208% | |
| 2026-06-11 | 14.8300 | 15.0700 | 14.5000 | 15.0000 | +1.146% | 1,487,868 | -61.200% | |
| 2026-06-10 | 14.3200 | 15.0500 | 14.2100 | 14.8300 | +4.143% | 1,880,393 | -60.755% | |
| 2026-06-09 | 14.6200 | 14.6500 | 13.9250 | 14.2400 | -0.210% | 1,694,564 | -59.129% | |
| 2026-06-08 | 14.5400 | 14.5550 | 14.1300 | 14.2700 | -1.789% | 1,774,496 | -59.215% | |
| 2026-06-05 | 15.3300 | 15.4500 | 14.2300 | 14.5300 | -4.971% | 1,480,926 | -59.945% | |
| 2026-06-04 | 15.3100 | 15.4600 | 14.9850 | 15.2900 | +0.592% | 1,503,997 | -61.936% | |
| 2026-06-03 | 16.3400 | 16.3400 | 15.0900 | 15.2000 | -8.213% | 1,191,149 | -61.711% | |
| 2026-06-02 | 17.1600 | 17.2050 | 16.3900 | 16.5600 | -2.070% | 2,495,027 | -64.855% | |
| 2026-06-01 | 16.1200 | 17.2501 | 16.0200 | 16.9100 | +5.162% | 3,734,936 | -65.582% | |
| 2026-05-29 | 15.3400 | 16.3100 | 15.0700 | 16.0800 | +4.619% | 2,309,479 | -63.806% | |
| 2026-05-28 | 15.6500 | 15.7200 | 14.7800 | 15.3700 | -2.351% | 2,197,952 | -62.134% | |
| 2026-05-27 | 13.9000 | 16.4700 | 13.8800 | 15.7400 | +25.020% | 7,355,818 | -63.024% | |
| 2026-05-26 | 11.8900 | 12.7000 | 11.8900 | 12.5900 | +8.069% | 2,268,177 | -53.773% | |
| 2026-05-22 | 11.9250 | 11.9300 | 11.3100 | 11.6500 | -5.744% | 3,144,656 | -50.043% | |
| 2026-05-21 | 12.5500 | 12.5700 | 12.1150 | 12.3600 | -1.592% | 1,042,758 | -52.913% | |
| 2026-05-20 | 12.7400 | 12.7900 | 12.5000 | 12.5600 | -1.490% | 991,563 | -53.662% | |
| 2026-05-19 | 12.8500 | 12.9600 | 12.6500 | 12.7500 | +0.631% | 755,135 | -54.353% | |
| 2026-05-18 | 12.6900 | 12.9000 | 12.6450 | 12.6700 | -0.938% | 1,104,093 | -54.065% | |
| 2026-05-15 | 12.9400 | 13.0700 | 12.7400 | 12.7900 | -2.366% | 1,103,656 | -54.496% | |
| 2026-05-14 | 13.8000 | 13.8000 | 13.0600 | 13.1000 | -6.228% | 1,662,880 | -55.573% | |
| 2026-05-13 | 13.1300 | 14.0000 | 13.0500 | 13.9700 | +6.398% | 2,309,026 | -58.339% | |
| 2026-05-12 | 13.1000 | 13.3000 | 13.0000 | 13.1300 | -0.379% | 941,898 | -55.674% | |
| 2026-05-11 | 13.2400 | 13.4200 | 13.1300 | 13.1800 | +0.228% | 1,004,627 | -55.842% | |
| 2026-05-08 | 13.2400 | 13.4034 | 13.0700 | 13.1500 | -0.454% | 649,529 | -55.741% | |
| 2026-05-07 | 13.8800 | 13.9500 | 13.2000 | 13.2100 | -3.927% | 1,210,635 | -55.942% | |
| 2026-05-06 | 13.4700 | 13.8100 | 13.4000 | 13.7500 | +3.734% | 886,076 | -57.673% | |
| 2026-05-05 | 13.3800 | 13.5100 | 13.2000 | 13.2550 | -0.934% | 727,380 | -56.092% | |
| 2026-05-04 | 13.4400 | 13.6350 | 13.3100 | 13.3800 | -0.075% | 779,206 | -56.502% | |
| 2026-05-01 | 13.2000 | 13.4550 | 13.0500 | 13.3900 | +2.370% | 624,922 | -56.535% | |
| 2026-04-30 | 12.6200 | 13.0800 | 12.5800 | 13.0800 | +3.645% | 640,482 | -55.505% | |
| 2026-04-29 | 12.9400 | 13.0850 | 12.6100 | 12.6200 | -2.699% | 955,291 | -53.883% | |
| 2026-04-28 | 13.2100 | 13.2300 | 12.8950 | 12.9700 | -2.481% | 682,191 | -55.127% | |
| 2026-04-27 | 13.0100 | 13.4100 | 13.0000 | 13.3000 | +2.229% | 1,006,621 | -56.241% | |
| 2026-04-24 | 12.8750 | 13.0400 | 12.5300 | 13.0100 | +2.039% | 1,808,044 | -55.265% | |
| 2026-04-23 | 13.1800 | 13.2100 | 12.6000 | 12.7500 | -3.919% | 1,083,673 | -54.353% | |
| 2026-04-22 | 13.1300 | 13.3800 | 13.0500 | 13.2700 | -4.188% | 734,436 | -56.142% | Div $0.780 |
| 2026-04-21 | 14.0200 | 14.3400 | 13.8000 | 13.8500 | -1.142% | 1,131,537 | -57.978% | |
| 2026-04-20 | 14.0400 | 14.2500 | 13.8100 | 14.0100 | -0.849% | 1,603,031 | -58.458% | |
| 2026-04-17 | 14.1400 | 14.4300 | 14.0000 | 14.1300 | +1.801% | 1,516,046 | -58.811% | |
| 2026-04-16 | 14.3000 | 14.3800 | 13.8150 | 13.8800 | -2.665% | 1,440,099 | -58.069% | |
| 2026-04-15 | 14.1500 | 14.4450 | 14.1150 | 14.2600 | +1.930% | 873,376 | -59.187% | |
| 2026-04-14 | 13.7900 | 14.2700 | 13.7400 | 13.9900 | +2.341% | 917,415 | -58.399% | |
| 2026-04-13 | 13.4600 | 13.7200 | 13.2100 | 13.6700 | +0.663% | 630,904 | -57.425% | |
| 2026-04-10 | 13.7700 | 13.8900 | 12.8100 | 13.5800 | -1.236% | 1,279,187 | -57.143% | |
| 2026-04-09 | 13.4200 | 13.8200 | 13.2500 | 13.7500 | +1.776% | 1,340,759 | -57.673% | |
| 2026-04-08 | 13.3900 | 13.7500 | 13.3100 | 13.5100 | +6.294% | 1,308,418 | -56.921% | |
| 2026-04-07 | 13.1200 | 13.1500 | 12.6250 | 12.7100 | -3.125% | 1,024,310 | -54.209% | |
| 2026-04-06 | 12.9400 | 13.2450 | 12.9300 | 13.1200 | +1.001% | 1,326,751 | -55.640% | |
| 2026-04-02 | 12.7900 | 13.2238 | 12.7000 | 12.9900 | +0.077% | 885,898 | -55.196% | |
| 2026-04-01 | 13.0500 | 13.3000 | 12.7550 | 12.9800 | +0.542% | 1,371,406 | -55.162% | |
| 2026-03-31 | 12.6600 | 12.9450 | 12.5600 | 12.9100 | +4.450% | 1,189,623 | -54.919% | |
| 2026-03-30 | 12.6500 | 12.7000 | 12.2900 | 12.3600 | -3.211% | 1,285,497 | -52.913% | |
| 2026-03-27 | 12.8000 | 13.2100 | 12.6000 | 12.7700 | -0.700% | 1,176,301 | -54.424% | |
| 2026-03-26 | 13.0000 | 13.1100 | 12.6700 | 12.8600 | -1.982% | 1,452,237 | -54.743% | |
| 2026-03-25 | 13.3800 | 13.7100 | 13.0100 | 13.1200 | -0.152% | 1,132,332 | -55.640% | |
| 2026-03-24 | 13.4700 | 13.6700 | 13.1400 | 13.1400 | -2.811% | 784,043 | -55.708% | |
| 2026-03-23 | 13.3900 | 13.6900 | 13.1500 | 13.5200 | +1.731% | 1,617,512 | -56.953% | |
| 2026-03-20 | 13.0600 | 13.5200 | 12.8300 | 13.2900 | +1.761% | 3,449,264 | -56.208% | |
| 2026-03-19 | 13.1850 | 13.3300 | 12.6800 | 13.0600 | -1.136% | 2,573,757 | -55.436% | |
| 2026-03-18 | 13.8500 | 14.6300 | 13.2100 | 13.2100 | -8.455% | 3,741,890 | -55.942% | |
| 2026-03-17 | 14.3400 | 14.4800 | 13.9750 | 14.4300 | +3.589% | 1,639,917 | -59.667% | |
| 2026-03-16 | 14.0000 | 14.0800 | 13.8200 | 13.9300 | +0.650% | 964,060 | -58.220% | |
| 2026-03-13 | 13.8900 | 14.1600 | 13.8100 | 13.8400 | -0.360% | 864,214 | -57.948% | |
| 2026-03-12 | 14.1400 | 14.3880 | 13.8500 | 13.8900 | -2.389% | 881,502 | -58.099% | |
| 2026-03-11 | 14.5000 | 14.5400 | 13.9100 | 14.2300 | -2.199% | 1,714,919 | -59.100% | |
| 2026-03-10 | 14.6700 | 14.9500 | 14.3000 | 14.5500 | -0.411% | 1,193,047 | -60.000% | |
| 2026-03-09 | 14.5000 | 14.7500 | 14.2500 | 14.6100 | -0.747% | 1,313,725 | -60.164% | |
| 2026-03-06 | 14.6000 | 14.9400 | 14.6000 | 14.7200 | 0.000% | 1,078,547 | -60.462% | |
| 2026-03-05 | 15.0000 | 15.1300 | 14.5900 | 14.7200 | -2.258% | 1,065,436 | -60.462% | |
| 2026-03-04 | 14.7700 | 15.1550 | 14.7000 | 15.0600 | +3.505% | 1,168,626 | -61.355% | |
| 2026-03-03 | 15.1100 | 15.1100 | 14.3300 | 14.5500 | -5.458% | 1,212,840 | -60.000% | |
| 2026-03-02 | 14.2300 | 15.4600 | 14.0400 | 15.3900 | +5.701% | 2,175,467 | -62.183% | |
| 2026-02-27 | 14.8400 | 14.8400 | 14.3500 | 14.5600 | -2.282% | 12,305,256 | -60.027% | |
| 2026-02-26 | 14.5300 | 14.9500 | 14.3600 | 14.9000 | +2.125% | 1,089,460 | -60.940% | |
| 2026-02-25 | 14.8800 | 14.9300 | 14.4200 | 14.5900 | -0.950% | 1,276,810 | -60.110% | |
| 2026-02-24 | 14.4400 | 14.8500 | 14.4300 | 14.7300 | +1.168% | 1,688,064 | -60.489% | |
| 2026-02-23 | 14.7800 | 14.8800 | 14.2800 | 14.5600 | -2.544% | 1,448,980 | -60.027% | |
| 2026-02-20 | 14.9700 | 15.2100 | 14.7100 | 14.9400 | -1.060% | 1,616,001 | -61.044% | |
| 2026-02-19 | 15.3000 | 15.3500 | 14.9600 | 15.1000 | -1.436% | 882,012 | -61.457% | |
| 2026-02-18 | 15.7600 | 15.7800 | 15.1400 | 15.3200 | -2.606% | 934,906 | -62.010% | |
| 2026-02-17 | 15.4600 | 16.0914 | 15.1500 | 15.7300 | +1.158% | 1,276,217 | -63.001% | |
| 2026-02-13 | 15.6000 | 15.8550 | 15.4600 | 15.5500 | -0.448% | 1,143,460 | -62.572% | |
| 2026-02-12 | 15.7800 | 16.0000 | 15.1900 | 15.6200 | -1.014% | 1,140,233 | -62.740% | |
| 2026-02-11 | 16.3000 | 16.6600 | 15.6900 | 15.7800 | -4.537% | 1,722,014 | -63.118% | |
| 2026-02-10 | 16.7000 | 16.8000 | 16.4400 | 16.5300 | +1.163% | 1,560,574 | -64.791% | |
| 2026-02-09 | 16.0500 | 17.0800 | 16.0000 | 16.3400 | +1.617% | 1,796,102 | -64.382% | |
| 2026-02-06 | 15.4550 | 16.1700 | 15.2100 | 16.0800 | +6.915% | 2,049,068 | -63.806% | |
| 2026-02-05 | 15.1600 | 15.3350 | 14.8400 | 15.0400 | -1.053% | 1,163,794 | -61.303% | |
| 2026-02-04 | 15.0700 | 15.3100 | 14.7901 | 15.2000 | +0.863% | 1,689,384 | -61.711% | |
| 2026-02-03 | 15.4000 | 15.5800 | 14.8350 | 15.0700 | -2.962% | 1,588,584 | -61.380% | |
| 2026-02-02 | 15.4700 | 15.8500 | 15.2950 | 15.5300 | -0.129% | 1,043,080 | -62.524% | |
| 2026-01-30 | 15.9500 | 16.1400 | 15.5000 | 15.5500 | -2.201% | 1,032,379 | -62.572% | |
| 2026-01-29 | 16.2700 | 16.4100 | 15.6877 | 15.9000 | -1.058% | 1,348,469 | -63.396% | |
| 2026-01-28 | 16.0500 | 16.2700 | 15.9514 | 16.0700 | +0.438% | 1,157,058 | -63.783% | |
| 2026-01-27 | 16.2800 | 16.6400 | 15.9800 | 16.0000 | -2.439% | 1,235,257 | -63.625% | |
| 2026-01-26 | 16.3300 | 16.6450 | 16.3050 | 16.4000 | -0.122% | 862,147 | -64.512% | |
| 2026-01-23 | 16.8450 | 16.8984 | 16.3200 | 16.4200 | -2.436% | 1,462,484 | -64.555% | |
| 2026-01-22 | 16.2900 | 16.9400 | 16.2400 | 16.8300 | +3.315% | 1,277,553 | -65.419% | |
| 2026-01-21 | 16.6600 | 16.7100 | 16.2000 | 16.2900 | -1.571% | 1,766,739 | -64.273% | |
| 2026-01-20 | 16.7400 | 17.1300 | 16.4900 | 16.5500 | -1.253% | 1,385,680 | -64.834% | |
| 2026-01-16 | 16.8200 | 16.9200 | 16.6300 | 16.7600 | -0.770% | 1,257,033 | -65.274% | |
| 2026-01-15 | 16.9200 | 17.0700 | 16.7100 | 16.8900 | -0.177% | 1,110,021 | -65.542% | |
| 2026-01-14 | 17.1400 | 17.1750 | 16.7700 | 16.9200 | -2.140% | 1,212,390 | -65.603% | |
| 2026-01-13 | 17.3100 | 17.5300 | 17.0230 | 17.2900 | -0.575% | 1,418,137 | -66.339% | |
| 2026-01-12 | 17.3600 | 18.0500 | 17.2450 | 17.3900 | -0.629% | 1,740,393 | -66.532% | |
| 2026-01-09 | 18.1700 | 18.1800 | 17.2000 | 17.5000 | -3.528% | 2,088,931 | -66.743% | |
| 2026-01-08 | 18.2000 | 18.6500 | 18.0700 | 18.1400 | -1.520% | 1,273,240 | -67.916% | |
| 2026-01-07 | 19.0500 | 19.1300 | 18.3700 | 18.4200 | -3.256% | 1,847,970 | -68.404% | |
| 2026-01-06 | 19.6600 | 19.7700 | 18.9900 | 19.0400 | -2.158% | 1,288,278 | -69.433% | |
| 2026-01-05 | 19.1200 | 19.7800 | 18.8200 | 19.4600 | +2.152% | 1,406,762 | -70.092% | |
| 2026-01-02 | 19.7800 | 20.2700 | 18.8800 | 19.0500 | -1.142% | 1,358,471 | -69.449% | |
| 2025-12-31 | 19.4100 | 19.7000 | 19.1700 | 19.2700 | -1.533% | 1,164,865 | -69.798% | |
| 2025-12-30 | 19.4500 | 20.2950 | 19.3800 | 19.5700 | +0.462% | 1,410,367 | -70.261% | |
| 2025-12-29 | 19.6400 | 19.6400 | 18.8000 | 19.4800 | -2.600% | 2,373,252 | -70.123% | |
| 2025-12-26 | 19.6900 | 20.0999 | 19.3400 | 20.0000 | +1.010% | 1,037,493 | -70.900% | |
| 2025-12-24 | 19.4000 | 19.9900 | 19.2500 | 19.8000 | +0.355% | 1,065,433 | -70.606% | |
| 2025-12-23 | 19.4800 | 19.9050 | 19.3000 | 19.7300 | +1.440% | 1,564,995 | -70.502% | |
| 2025-12-22 | 19.0900 | 20.0450 | 19.0900 | 19.4500 | +2.422% | 1,815,806 | -70.077% | |
| 2025-12-19 | 19.0000 | 19.5300 | 18.8500 | 18.9900 | +0.053% | 2,765,335 | -69.352% | |
| 2025-12-18 | 19.1000 | 19.1900 | 18.7050 | 18.9800 | +0.476% | 2,618,697 | -69.336% | |
| 2025-12-17 | 19.2700 | 19.7500 | 18.8700 | 18.8900 | -1.099% | 1,544,778 | -69.190% | |
| 2025-12-16 | 19.1400 | 19.1850 | 18.8000 | 19.1000 | -0.573% | 2,039,547 | -69.529% | |
| 2025-12-15 | 19.8100 | 19.9000 | 19.1850 | 19.2100 | -3.029% | 1,850,056 | -69.703% | |
| 2025-12-12 | 19.6400 | 19.9000 | 19.4100 | 19.8100 | +2.061% | 2,443,605 | -70.621% | |
| 2025-12-11 | 19.5400 | 19.6350 | 19.1300 | 19.4100 | -1.121% | 2,465,286 | -70.015% | |
| 2025-12-10 | 19.2200 | 19.9200 | 19.1300 | 19.6300 | +1.921% | 1,936,404 | -70.352% | |
| 2025-12-09 | 19.1900 | 19.3750 | 18.8300 | 19.2600 | -0.156% | 1,997,792 | -69.782% | |
| 2025-12-08 | 19.5000 | 19.8200 | 19.1500 | 19.2900 | -1.431% | 2,436,712 | -69.829% | |
| 2025-12-05 | 19.2500 | 19.8900 | 19.0225 | 19.5700 | +4.429% | 3,014,049 | -70.261% | |
| 2025-12-04 | 19.0600 | 19.3500 | 18.6600 | 18.7400 | -1.264% | 2,116,609 | -68.943% | |
| 2025-12-03 | 19.4200 | 19.6300 | 18.5500 | 18.9800 | -3.114% | 2,168,577 | -69.336% | |
| 2025-12-02 | 19.7400 | 19.9400 | 19.2600 | 19.5900 | -0.760% | 1,985,003 | -70.291% | |
| 2025-12-01 | 19.4500 | 19.9055 | 19.1800 | 19.7400 | +1.075% | 1,899,362 | -70.517% | |
| 2025-11-28 | 19.8800 | 19.8800 | 19.2600 | 19.5300 | -1.014% | 1,272,589 | -70.200% | |
| 2025-11-26 | 19.4800 | 20.1200 | 19.4000 | 19.7300 | +1.283% | 2,860,830 | -70.502% | |
| 2025-11-25 | 19.2600 | 20.1100 | 19.0500 | 19.4800 | +7.269% | 2,745,467 | -70.123% | |
| 2025-11-24 | 18.3000 | 18.7500 | 18.1100 | 18.1600 | +0.331% | 1,774,882 | -67.952% | |
| 2025-11-21 | 18.1700 | 18.4000 | 17.6100 | 18.1000 | -0.385% | 3,102,853 | -67.845% | |
| 2025-11-20 | 19.0500 | 19.4500 | 18.0101 | 18.1700 | -5.512% | 2,825,623 | -67.969% | |
| 2025-11-19 | 19.5000 | 20.1700 | 18.6601 | 19.2300 | -14.228% | 4,835,595 | -69.735% | |
| 2025-11-18 | 21.9300 | 22.8800 | 21.9300 | 22.4200 | +0.946% | 2,240,297 | -74.041% | |
| 2025-11-17 | 22.5000 | 22.6500 | 22.0800 | 22.2100 | -1.025% | 1,247,891 | -73.796% | |
| 2025-11-14 | 22.8400 | 23.1000 | 22.1600 | 22.4400 | -3.650% | 2,434,817 | -74.064% | |
| 2025-11-13 | 23.3600 | 23.7600 | 23.0650 | 23.2900 | +0.215% | 1,328,954 | -75.011% | |
| 2025-11-12 | 23.6400 | 23.7900 | 23.0000 | 23.2400 | -1.232% | 982,928 | -74.957% | |
| 2025-11-11 | 22.9600 | 23.6800 | 22.9200 | 23.5300 | +2.841% | 1,197,972 | -75.266% | |
| 2025-11-10 | 22.9400 | 23.3000 | 22.4200 | 22.8800 | +2.693% | 1,219,111 | -74.563% | |
| 2025-11-07 | 22.5000 | 22.5000 | 21.5900 | 22.2800 | -1.329% | 1,263,327 | -73.878% | |
| 2025-11-06 | 22.5100 | 22.9400 | 22.0900 | 22.5800 | +0.579% | 1,238,634 | -74.225% | |
| 2025-11-05 | 22.1200 | 22.5500 | 21.8100 | 22.4500 | +1.172% | 1,029,310 | -74.076% | |
| 2025-11-04 | 22.4800 | 22.7650 | 21.1200 | 22.1900 | -5.695% | 2,434,479 | -73.772% | |
| 2025-11-03 | 23.7900 | 24.0500 | 22.4500 | 23.5300 | -2.567% | 2,401,177 | -75.266% | |
| 2025-10-31 | 23.1500 | 25.0300 | 22.4151 | 24.1500 | +13.434% | 5,500,822 | -75.901% | |
| 2025-10-30 | 21.1550 | 21.9277 | 20.6700 | 21.2900 | +0.948% | 2,879,999 | -72.663% | |
| 2025-10-29 | 21.5000 | 21.5000 | 20.8300 | 21.0900 | -1.449% | 2,805,836 | -72.404% | |
| 2025-10-28 | 23.5300 | 23.6400 | 20.4500 | 21.4000 | -13.918% | 8,230,631 | -72.804% | |
| 2025-10-27 | 27.5100 | 27.5850 | 24.8050 | 24.8600 | -7.892% | 2,701,074 | -76.589% | |
| 2025-10-24 | 27.0700 | 27.4900 | 26.9900 | 26.9900 | +1.811% | 1,070,196 | -78.436% | |
| 2025-10-23 | 26.5400 | 26.7300 | 25.9000 | 26.5100 | +1.261% | 1,262,404 | -78.046% | |
| 2025-10-22 | 25.3000 | 26.7575 | 25.3000 | 26.1800 | +2.667% | 2,094,092 | -77.769% | |
| 2025-10-21 | 25.6300 | 26.0300 | 25.2900 | 25.5000 | -0.235% | 951,352 | -77.176% | |
| 2025-10-20 | 25.7900 | 25.8200 | 25.1900 | 25.5600 | +1.388% | 1,058,227 | -77.230% | |
| 2025-10-17 | 24.9000 | 25.6900 | 24.8300 | 25.2100 | -0.316% | 2,552,864 | -76.914% | |
| 2025-10-16 | 26.1700 | 26.2400 | 25.2100 | 25.2900 | -3.400% | 1,663,427 | -76.987% | |
| 2025-10-15 | 26.7300 | 26.9400 | 26.1000 | 26.1800 | -1.282% | 1,160,483 | -77.769% | |
| 2025-10-14 | 26.4900 | 27.0400 | 26.2900 | 26.5200 | -1.778% | 1,674,355 | -78.054% | |
| 2025-10-13 | 27.7400 | 27.9800 | 26.8200 | 27.0000 | 0.000% | 1,128,171 | -78.444% | |
| 2025-10-10 | 27.9200 | 28.9900 | 26.7700 | 27.0000 | -3.226% | 1,813,367 | -78.444% | |
| 2025-10-09 | 28.5200 | 28.6252 | 27.8800 | 27.9000 | -2.174% | 1,759,440 | -79.140% | |
| 2025-10-08 | 28.3600 | 29.0900 | 28.3000 | 28.5200 | +0.920% | 1,298,318 | -79.593% | |
| 2025-10-07 | 30.1000 | 30.4000 | 28.1700 | 28.2600 | -6.640% | 2,316,200 | -79.406% | |
| 2025-10-06 | 29.6000 | 30.5800 | 29.4750 | 30.2700 | +2.575% | 1,158,387 | -80.773% | |
| 2025-10-03 | 30.9900 | 30.9900 | 29.2700 | 29.5100 | -3.782% | 855,362 | -80.278% | |
| 2025-10-02 | 30.2800 | 31.0800 | 30.1700 | 30.6700 | +3.301% | 1,709,431 | -81.024% | |
| 2025-10-01 | 29.4000 | 30.2120 | 29.0100 | 29.6900 | +3.162% | 1,208,511 | -80.397% | |
| 2025-09-30 | 29.8700 | 29.9000 | 28.7300 | 28.7800 | -3.261% | 1,743,114 | -79.778% | |
| 2025-09-29 | 30.0200 | 30.0300 | 29.1100 | 29.7500 | 0.000% | 1,636,913 | -80.437% | |
| 2025-09-26 | 30.5000 | 30.7550 | 29.3200 | 29.7500 | -2.523% | 1,765,905 | -80.437% | |
| 2025-09-25 | 31.3000 | 31.6500 | 30.3220 | 30.5200 | -2.085% | 2,103,556 | -80.931% | |
| 2025-09-24 | 32.0900 | 32.2800 | 31.1100 | 31.1700 | -1.048% | 2,088,253 | -81.328% | |
| 2025-09-23 | 30.7300 | 32.6900 | 30.7300 | 31.5000 | +2.572% | 2,678,692 | -81.524% | |
| 2025-09-22 | 30.2250 | 31.3500 | 29.8500 | 30.7100 | +1.253% | 2,228,533 | -81.049% | |
| 2025-09-19 | 30.3900 | 30.4250 | 29.4100 | 30.3300 | -0.033% | 2,203,768 | -80.811% | |
| 2025-09-18 | 30.7500 | 30.9200 | 30.0450 | 30.3400 | -1.365% | 2,188,987 | -80.817% | |
| 2025-09-17 | 29.1700 | 31.0500 | 28.9500 | 30.7600 | +6.657% | 4,257,747 | -81.079% | |
| 2025-09-16 | 28.8500 | 29.2400 | 28.5500 | 28.8400 | +0.243% | 1,300,238 | -79.820% | |
| 2025-09-15 | 28.4050 | 28.8700 | 28.1000 | 28.7700 | +1.446% | 837,781 | -79.771% | |
| 2025-09-12 | 28.8300 | 28.9800 | 28.2800 | 28.3600 | -1.459% | 1,125,551 | -79.478% | |
| 2025-09-11 | 28.1000 | 28.9100 | 28.0400 | 28.7800 | +2.274% | 1,393,536 | -79.778% | |
| 2025-09-10 | 28.4900 | 28.5600 | 27.7750 | 28.1400 | -0.811% | 1,565,727 | -79.318% | |
| 2025-09-09 | 28.4000 | 29.2400 | 28.1600 | 28.3700 | +0.925% | 1,842,119 | -79.485% | |
| 2025-09-08 | 28.3700 | 28.4800 | 27.6400 | 28.1100 | -2.294% | 1,260,883 | -79.296% | Div $0.760 |
| 2025-09-05 | 29.3400 | 29.5095 | 28.6700 | 28.7700 | -0.450% | 1,592,672 | -79.771% | |
| 2025-09-04 | 29.0000 | 29.1200 | 28.6500 | 28.9000 | -0.858% | 1,191,973 | -79.862% | |
| 2025-09-03 | 29.6500 | 29.9500 | 29.0450 | 29.1500 | -1.554% | 971,859 | -80.034% | |
| 2025-09-02 | 29.1100 | 29.6600 | 29.0500 | 29.6100 | +1.683% | 1,382,647 | -80.344% | |
| 2025-08-29 | 29.1600 | 29.9900 | 29.0300 | 29.1200 | +0.379% | 1,407,881 | -80.014% | |
| 2025-08-28 | 30.1100 | 30.3150 | 28.9600 | 29.0100 | -2.356% | 2,357,579 | -79.938% | |
| 2025-08-27 | 30.0000 | 30.1600 | 29.5200 | 29.7100 | -2.238% | 1,292,842 | -80.411% | |
| 2025-08-26 | 31.1400 | 31.1850 | 30.1600 | 30.3900 | -2.189% | 2,096,763 | -80.849% | |
| 2025-08-25 | 31.5500 | 32.4500 | 31.0600 | 31.0700 | -1.208% | 1,335,066 | -81.268% | |
| 2025-08-22 | 30.7800 | 31.8100 | 30.7800 | 31.4500 | +2.543% | 1,581,263 | -81.494% | |
| 2025-08-21 | 29.6100 | 31.0400 | 29.5450 | 30.6700 | +3.336% | 1,405,852 | -81.024% | |
| 2025-08-20 | 29.1100 | 29.7050 | 28.4600 | 29.6800 | +1.818% | 3,173,427 | -80.391% | |
| 2025-08-19 | 30.2000 | 30.6000 | 29.1000 | 29.1500 | -2.508% | 5,013,978 | -80.034% | |
| 2025-08-18 | 31.8400 | 31.9250 | 29.6500 | 29.9000 | -6.416% | 4,275,029 | -80.535% | |
| 2025-08-15 | 31.5000 | 32.4900 | 30.5600 | 31.9500 | -4.054% | 2,485,108 | -81.784% | |
| 2025-08-14 | 34.4900 | 34.5400 | 33.2200 | 33.3000 | -4.475% | 1,861,851 | -82.523% | |
| 2025-08-13 | 34.9000 | 34.9500 | 34.1000 | 34.8600 | +2.199% | 1,411,197 | -83.305% | |
| 2025-08-12 | 33.5000 | 34.5800 | 33.4000 | 34.1100 | +5.375% | 1,958,324 | -82.938% | |
| 2025-08-11 | 33.3000 | 33.5000 | 32.2600 | 32.3700 | -3.055% | 1,106,091 | -82.020% | |
| 2025-08-08 | 33.6000 | 33.8000 | 32.4700 | 33.3900 | -0.625% | 1,105,043 | -82.570% | |
| 2025-08-07 | 33.5500 | 34.1700 | 33.2429 | 33.6000 | +0.719% | 1,850,191 | -82.679% | |
| 2025-08-06 | 33.2100 | 33.6900 | 32.6200 | 33.3600 | +0.938% | 1,314,729 | -82.554% | |
| 2025-08-05 | 33.3650 | 33.6800 | 32.6100 | 33.0500 | -0.691% | 2,590,900 | -82.390% | |
| 2025-08-04 | 34.0000 | 34.2600 | 32.4100 | 33.2800 | -1.100% | 2,840,744 | -82.512% | |
| 2025-08-01 | 33.7200 | 33.8200 | 32.8500 | 33.6500 | -1.981% | 2,748,091 | -82.704% | |
| 2025-07-31 | 34.2500 | 34.4900 | 33.2700 | 34.3300 | +0.058% | 2,422,152 | -83.047% | |
| 2025-07-30 | 35.1100 | 35.3450 | 34.2450 | 34.3100 | -2.083% | 1,559,997 | -83.037% | |
| 2025-07-29 | 35.3800 | 36.0850 | 34.9300 | 35.0400 | 0.000% | 1,883,896 | -83.390% | |
| 2025-07-28 | 35.0000 | 35.3700 | 34.1500 | 35.0400 | -0.370% | 2,398,516 | -83.390% | |
| 2025-07-25 | 36.2700 | 36.3650 | 34.5800 | 35.1700 | -2.603% | 2,736,683 | -83.452% | |
| 2025-07-24 | 39.9600 | 39.9600 | 36.0600 | 36.1100 | -9.567% | 6,268,623 | -83.883% | |
| 2025-07-23 | 40.4700 | 40.8115 | 39.8000 | 39.9300 | -1.407% | 1,717,447 | -85.424% | |
| 2025-07-22 | 41.3200 | 41.5400 | 39.7700 | 40.5000 | -3.525% | 3,966,761 | -85.630% | |
| 2025-07-21 | 42.2300 | 42.7700 | 41.3100 | 41.9800 | -0.710% | 1,942,641 | -86.136% | |
| 2025-07-18 | 42.2800 | 43.2000 | 41.8200 | 42.2800 | +0.667% | 2,318,738 | -86.235% | |
| 2025-07-17 | 41.1700 | 42.1400 | 41.1200 | 42.0000 | +1.523% | 1,867,447 | -86.143% | |
| 2025-07-16 | 42.0800 | 42.1100 | 41.1900 | 41.3700 | -2.498% | 1,559,766 | -85.932% | |
| 2025-07-15 | 42.6900 | 43.0450 | 41.7500 | 42.4300 | -0.165% | 1,745,053 | -86.283% | |
| 2025-07-14 | 43.4000 | 43.5650 | 42.3900 | 42.5000 | -1.369% | 881,126 | -86.306% | |
| 2025-07-11 | 42.6500 | 43.4600 | 42.2500 | 43.0900 | +0.607% | 802,700 | -86.493% | |
| 2025-07-10 | 44.1000 | 44.2100 | 42.0200 | 42.8300 | -1.946% | 1,663,497 | -86.411% | |
| 2025-07-09 | 44.4000 | 44.5800 | 43.3100 | 43.6800 | -1.622% | 1,013,484 | -86.676% | |
| 2025-07-08 | 43.9200 | 45.0500 | 43.9100 | 44.4000 | +2.139% | 1,527,454 | -86.892% | |
| 2025-07-07 | 43.6300 | 44.1200 | 43.0900 | 43.4700 | +0.835% | 1,753,799 | -86.611% | |
| 2025-07-03 | 43.0000 | 43.6367 | 42.1400 | 43.1100 | +0.866% | 1,256,072 | -86.500% | |
| 2025-07-02 | 43.4900 | 43.4900 | 42.3300 | 42.7400 | -0.582% | 1,241,729 | -86.383% | |
| 2025-07-01 | 43.1600 | 44.2100 | 42.7100 | 42.9900 | -0.853% | 724,722 | -86.462% | |
| 2025-06-30 | 44.2600 | 44.2600 | 42.3800 | 43.3600 | -2.627% | 1,529,540 | -86.577% | |
| 2025-06-27 | 44.6900 | 44.8350 | 44.1400 | 44.5300 | -0.580% | 601,920 | -86.930% | |
| 2025-06-26 | 45.3200 | 45.5700 | 44.5300 | 44.7900 | -0.907% | 661,192 | -87.006% | |
| 2025-06-25 | 45.8700 | 46.1800 | 44.9600 | 45.2000 | -1.310% | 1,148,797 | -87.124% | |
| 2025-06-24 | 43.5000 | 45.9000 | 43.1890 | 45.8000 | +6.068% | 1,964,362 | -87.293% | |
| 2025-06-23 | 42.9300 | 43.6100 | 42.5775 | 43.1800 | +0.864% | 673,868 | -86.522% | |
| 2025-06-20 | 43.7300 | 43.7500 | 42.3800 | 42.8100 | -0.581% | 1,049,395 | -86.405% | |
| 2025-06-18 | 42.4550 | 43.5850 | 42.0200 | 43.0600 | +0.867% | 806,748 | -86.484% | |
| 2025-06-17 | 42.6900 | 43.2200 | 42.3400 | 42.6900 | +0.070% | 837,639 | -86.367% | |
| 2025-06-16 | 42.6000 | 43.2000 | 41.5000 | 42.6600 | +2.327% | 1,752,332 | -86.357% | |
| 2025-06-13 | 41.2000 | 42.1000 | 41.1000 | 41.6900 | -0.738% | 2,035,764 | -86.040% | |
| 2025-06-12 | 41.0000 | 42.0300 | 40.8100 | 42.0000 | +0.840% | 1,297,881 | -86.143% | |
| 2025-06-11 | 42.2700 | 42.8150 | 41.5200 | 41.6500 | -0.597% | 1,335,245 | -86.026% | |
| 2025-06-10 | 42.2000 | 42.8700 | 41.7900 | 41.9000 | -1.851% | 871,505 | -86.110% | |
| 2025-06-09 | 42.3200 | 43.0100 | 42.0604 | 42.6900 | +0.934% | 732,486 | -86.367% | |
| 2025-06-06 | 43.3000 | 43.3000 | 41.7950 | 42.2950 | -1.571% | 1,079,016 | -86.240% | |
| 2025-06-05 | 42.7300 | 43.3800 | 42.1600 | 42.9700 | +1.273% | 955,344 | -86.456% | |
| 2025-06-04 | 41.3300 | 42.8800 | 41.0550 | 42.4300 | +4.225% | 1,309,200 | -86.283% | |
| 2025-06-03 | 41.1400 | 41.3000 | 40.0620 | 40.7100 | -0.562% | 1,052,374 | -85.704% | |
| 2025-06-02 | 40.9800 | 41.1900 | 40.0500 | 40.9400 | -0.389% | 727,721 | -85.784% | |
| 2025-05-30 | 42.0500 | 42.2800 | 40.4600 | 41.1000 | -3.157% | 2,774,822 | -85.839% | |
| 2025-05-29 | 43.2000 | 43.2100 | 41.9700 | 42.4400 | -0.539% | 707,844 | -86.287% | |
| 2025-05-28 | 43.0000 | 43.1700 | 42.4150 | 42.6700 | +0.282% | 1,456,892 | -86.360% | |
| 2025-05-27 | 42.5200 | 43.0100 | 41.7900 | 42.5500 | +0.071% | 1,171,749 | -86.322% | |
| 2025-05-23 | 42.1900 | 42.7800 | 42.1500 | 42.5200 | -1.024% | 598,054 | -86.312% | |
| 2025-05-22 | 42.1500 | 43.7800 | 41.8900 | 42.9600 | +1.059% | 1,679,551 | -86.453% | |
| 2025-05-21 | 43.4900 | 43.9600 | 42.3810 | 42.5100 | -2.253% | 1,181,609 | -86.309% | |
| 2025-05-20 | 42.5300 | 43.9500 | 41.7000 | 43.4900 | -1.047% | 4,367,564 | -86.618% | |
| 2025-05-19 | 43.7500 | 44.5800 | 42.7300 | 43.9500 | -0.723% | 1,933,799 | -86.758% | |
| 2025-05-16 | 44.1700 | 45.0800 | 43.9700 | 44.2700 | +0.136% | 1,408,367 | -86.853% | |
| 2025-05-15 | 44.6800 | 44.8600 | 43.3200 | 44.2100 | -1.930% | 1,226,055 | -86.836% | |
| 2025-05-14 | 47.0000 | 47.0000 | 44.6500 | 45.0800 | -2.106% | 2,649,048 | -87.090% | |
| 2025-05-13 | 44.9700 | 46.8800 | 44.7600 | 46.0500 | +1.320% | 1,310,480 | -87.362% | |
| 2025-05-12 | 44.9500 | 46.2000 | 44.4800 | 45.4500 | +6.790% | 1,458,128 | -87.195% | |
| 2025-05-09 | 43.0100 | 43.9100 | 41.9266 | 42.5600 | -1.023% | 802,414 | -86.325% | |
| 2025-05-08 | 43.4400 | 43.4700 | 42.0100 | 43.0000 | +0.844% | 723,326 | -86.465% | |
| 2025-05-07 | 44.2000 | 44.2000 | 42.1900 | 42.6400 | -3.047% | 1,473,974 | -86.351% | |
| 2025-05-06 | 42.7800 | 44.2800 | 42.3900 | 43.9800 | +2.805% | 1,716,314 | -86.767% | |
| 2025-05-05 | 42.1200 | 43.2050 | 41.6300 | 42.7800 | -0.558% | 1,031,069 | -86.396% | |
| 2025-05-02 | 41.9800 | 43.4400 | 41.3500 | 43.0200 | +6.564% | 1,165,827 | -86.471% | |
| 2025-05-01 | 41.0400 | 42.0600 | 40.3500 | 40.3700 | -1.609% | 656,855 | -85.583% | |
| 2025-04-30 | 40.0100 | 41.1350 | 39.6601 | 41.0300 | +1.209% | 1,116,231 | -85.815% | |
| 2025-04-29 | 40.5000 | 40.9100 | 40.0000 | 40.5400 | +0.123% | 1,045,160 | -85.644% | |
| 2025-04-28 | 40.0400 | 40.8050 | 39.9000 | 40.4900 | 0.000% | 1,601,779 | -85.626% |