RAND
Rand Capital Corp
stockNASDAQ
Market OpenOct 2, 2026
10.19USD0.000%(0.00)441
8.1800Bid13.18Ask5.0000SpreadRAND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.1800 | 10.1890 | 10.1800 | 10.1890 | +3.180% | 1,978 | 0.000% | |
| 2026-10-01 | 9.7700 | 10.0500 | 9.7700 | 9.8750 | -1.151% | 1,043 | +3.180% | |
| 2026-09-30 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +2.147% | 717 | +1.992% | |
| 2026-09-29 | 10.0000 | 10.0000 | 9.7800 | 9.7800 | -2.200% | 850 | +4.182% | |
| 2026-09-25 | 9.8100 | 10.0000 | 9.7700 | 10.0000 | +1.937% | 1,990 | +1.890% | |
| 2026-09-24 | 10.1400 | 10.3900 | 9.8100 | 9.8100 | -1.802% | 4,315 | +3.863% | |
| 2026-09-23 | 10.2500 | 10.2500 | 9.9900 | 9.9900 | -3.198% | 2,132 | +1.992% | |
| 2026-09-22 | 11.2100 | 11.2600 | 10.3200 | 10.3200 | -3.099% | 8,151 | -1.269% | |
| 2026-09-21 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.294% | 1,348 | -4.329% | |
| 2026-09-18 | 10.8900 | 11.2600 | 10.8900 | 10.9000 | +4.808% | 7,802 | -6.523% | |
| 2026-09-17 | 10.6200 | 10.6200 | 10.4000 | 10.4000 | -3.285% | 430 | -2.029% | |
| 2026-09-16 | 10.4400 | 10.7532 | 10.4400 | 10.7532 | +1.015% | 557 | -5.247% | |
| 2026-09-15 | 10.6452 | 10.6452 | 10.6452 | 10.6452 | +0.902% | 514 | -4.285% | |
| 2026-09-14 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 759 | -3.422% | |
| 2026-09-11 | 10.6800 | 10.6800 | 10.5500 | 10.5500 | -3.122% | 578 | -3.422% | |
| 2026-09-10 | 10.8200 | 11.1000 | 10.7500 | 10.8900 | -2.362% | 4,026 | -6.437% | |
| 2026-09-09 | 10.4400 | 11.1535 | 10.4000 | 11.1535 | +7.142% | 4,025 | -8.648% | |
| 2026-09-08 | 10.7900 | 10.7900 | 10.4100 | 10.4100 | +1.166% | 1,861 | -2.123% | |
| 2026-09-03 | 10.5000 | 10.5000 | 10.2900 | 10.2900 | -4.457% | 883 | -0.982% | |
| 2026-09-02 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -0.185% | 9 | -5.395% | |
| 2026-09-01 | 10.8300 | 10.8300 | 10.5000 | 10.7900 | 0.000% | 3,566 | -5.570% | |
| 2026-08-31 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -2.264% | 1 | -5.570% | |
| 2026-08-28 | 10.7900 | 11.0400 | 10.5401 | 11.0400 | +2.317% | 2,563 | -7.708% | |
| 2026-08-27 | 10.8400 | 11.0400 | 10.7900 | 10.7900 | -3.918% | 3,598 | -5.570% | |
| 2026-08-26 | 11.3000 | 11.3000 | 10.8100 | 11.2300 | -2.050% | 28,281 | -9.270% | Div $0.290 |
| 2026-08-25 | 10.6000 | 11.5550 | 10.5800 | 11.4650 | +6.809% | 28,373 | -11.130% | |
| 2026-08-24 | 10.5100 | 10.7341 | 10.3200 | 10.7341 | +5.030% | 6,888 | -5.078% | |
| 2026-08-21 | 10.2100 | 10.3050 | 10.2100 | 10.2200 | -0.969% | 2,563 | -0.303% | |
| 2026-08-20 | 10.3000 | 10.3400 | 10.2000 | 10.3200 | +1.028% | 5,571 | -1.269% | |
| 2026-08-19 | 10.1900 | 10.2875 | 10.1900 | 10.2150 | +0.640% | 4,122 | -0.255% | |
| 2026-08-18 | 10.1700 | 10.2900 | 10.1500 | 10.1500 | +0.296% | 1,297 | +0.384% | |
| 2026-08-17 | 10.1648 | 10.1900 | 10.0661 | 10.1200 | -0.197% | 1,447 | +0.682% | |
| 2026-08-14 | 10.2500 | 10.2500 | 10.1400 | 10.1400 | -0.588% | 3,188 | +0.483% | |
| 2026-08-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.442% | 722 | -0.108% | |
| 2026-08-12 | 10.1500 | 10.2999 | 10.0000 | 10.0550 | -1.033% | 4,481 | +1.333% | |
| 2026-08-11 | 10.2320 | 10.2320 | 10.1600 | 10.1600 | +0.924% | 955 | +0.285% | |
| 2026-08-10 | 10.2100 | 10.2100 | 10.0500 | 10.0670 | -2.167% | 1,410 | +1.212% | |
| 2026-08-07 | 10.2480 | 10.2900 | 10.2480 | 10.2900 | +1.280% | 832 | -0.982% | |
| 2026-08-06 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -0.951% | 1,950 | +0.285% | |
| 2026-08-05 | 10.2055 | 10.2575 | 10.2055 | 10.2575 | -1.180% | 2,657 | -0.668% | |
| 2026-08-04 | 10.3800 | 10.3800 | 10.2000 | 10.3800 | 0.000% | 969 | -1.840% | |
| 2026-08-03 | 10.3700 | 10.3800 | 10.3700 | 10.3800 | +1.765% | 1,602 | -1.840% | |
| 2026-07-31 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | +1.898% | 3 | -0.108% | |
| 2026-07-30 | 10.0800 | 10.0800 | 10.0000 | 10.0100 | -0.891% | 10,567 | +1.788% | |
| 2026-07-29 | 10.3500 | 10.3500 | 10.1000 | 10.1000 | +0.298% | 2,656 | +0.881% | |
| 2026-07-28 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 1,728 | +1.182% | |
| 2026-07-27 | 10.2200 | 10.2200 | 10.0700 | 10.0700 | -0.396% | 3,663 | +1.182% | |
| 2026-07-23 | 10.1500 | 10.1500 | 10.1100 | 10.1100 | +0.597% | 1,286 | +0.781% | |
| 2026-07-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.100% | 1,069 | +1.383% | |
| 2026-07-20 | 10.0700 | 10.0700 | 10.0325 | 10.0400 | -0.199% | 1,878 | +1.484% | |
| 2026-07-17 | 10.0000 | 10.0600 | 10.0000 | 10.0600 | -0.099% | 1,089 | +1.282% | |
| 2026-07-16 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -1.275% | 765 | +1.182% | |
| 2026-07-15 | 10.0500 | 10.2000 | 10.0500 | 10.2000 | +2.000% | 2,309 | -0.108% | |
| 2026-07-14 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -1.478% | 1,880 | +1.890% | |
| 2026-07-13 | 10.1501 | 10.1501 | 10.1500 | 10.1500 | -0.490% | 963 | +0.384% | |
| 2026-07-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.971% | 1,652 | -0.108% | |
| 2026-07-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +2.897% | 969 | -1.078% | |
| 2026-07-07 | 10.2400 | 10.2400 | 10.0100 | 10.0100 | -1.863% | 3,554 | +1.788% | |
| 2026-07-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.163% | 1,168 | -0.108% | |
| 2026-07-02 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +1.176% | 1,309 | -1.269% | |
| 2026-06-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.943% | 744 | -0.108% | |
| 2026-06-29 | 10.2800 | 10.2971 | 10.2600 | 10.2971 | +0.952% | 1,738 | -1.050% | |
| 2026-06-25 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.169% | 1,335 | -0.108% | |
| 2026-06-24 | 10.2173 | 10.2173 | 10.2173 | 10.2173 | -2.507% | 2,633 | -0.277% | |
| 2026-06-23 | 10.2100 | 10.4800 | 10.2100 | 10.4800 | -0.094% | 2,215 | -2.777% | |
| 2026-06-22 | 10.2620 | 10.4899 | 10.2620 | 10.4899 | +2.078% | 3,276 | -2.868% | |
| 2026-06-18 | 10.4480 | 10.4480 | 10.2764 | 10.2764 | -0.663% | 1,162 | -0.850% | |
| 2026-06-17 | 10.2900 | 10.3450 | 10.2900 | 10.3450 | 0.000% | 2,053 | -1.508% | |
| 2026-06-16 | 10.3450 | 10.3450 | 10.3450 | 10.3450 | 0.000% | 2,170 | -1.508% | |
| 2026-06-15 | 10.2300 | 10.4600 | 10.2001 | 10.3450 | +1.921% | 3,044 | -1.508% | |
| 2026-06-11 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +1.096% | 1,760 | +0.384% | |
| 2026-06-10 | 10.0500 | 10.1500 | 10.0400 | 10.0400 | +0.299% | 3,141 | +1.484% | |
| 2026-06-09 | 10.0600 | 10.1400 | 10.0101 | 10.0101 | -1.378% | 1,759 | +1.787% | |
| 2026-06-08 | 10.1300 | 10.1500 | 10.1262 | 10.1500 | +0.010% | 2,292 | +0.384% | |
| 2026-06-05 | 10.1500 | 10.1500 | 10.0000 | 10.1490 | -2.647% | 6,158 | +0.394% | |
| 2026-06-04 | 10.3200 | 10.6000 | 10.3100 | 10.4250 | +0.047% | 5,436 | -2.264% | |
| 2026-06-03 | 10.6550 | 10.7100 | 10.3500 | 10.4201 | -2.863% | 9,631 | -2.218% | |
| 2026-06-02 | 10.6100 | 10.7300 | 10.6100 | 10.7272 | +0.254% | 5,344 | -5.017% | |
| 2026-06-01 | 10.4900 | 10.7250 | 10.4900 | 10.7000 | +0.943% | 1,557 | -4.776% | |
| 2026-05-29 | 10.6600 | 10.7900 | 10.6000 | 10.6000 | -0.935% | 1,898 | -3.877% | |
| 2026-05-28 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.465% | 1,305 | -4.776% | |
| 2026-05-27 | 10.7400 | 11.4500 | 10.7400 | 10.7500 | -9.052% | 9,805 | -5.219% | Div $0.290 |
| 2026-05-26 | 10.8800 | 11.8499 | 10.8200 | 11.8200 | +9.749% | 23,810 | -13.799% | |
| 2026-05-22 | 10.7900 | 10.7900 | 10.7500 | 10.7700 | +1.508% | 1,718 | -5.395% | |
| 2026-05-21 | 10.6000 | 10.6800 | 10.5850 | 10.6100 | -1.536% | 6,227 | -3.968% | |
| 2026-05-20 | 10.8646 | 10.8646 | 10.7755 | 10.7755 | -0.227% | 864 | -5.443% | |
| 2026-05-19 | 10.8900 | 10.8900 | 10.8000 | 10.8000 | -0.185% | 835 | -5.657% | |
| 2026-05-18 | 10.9500 | 10.9500 | 10.8200 | 10.8200 | -0.916% | 999 | -5.832% | |
| 2026-05-15 | 11.0597 | 11.1473 | 10.9200 | 10.9200 | -1.176% | 1,977 | -6.694% | |
| 2026-05-14 | 10.7800 | 11.1200 | 10.7800 | 11.0500 | +1.516% | 5,516 | -7.792% | |
| 2026-05-13 | 10.9000 | 10.9000 | 10.7732 | 10.8850 | -0.752% | 938 | -6.394% | |
| 2026-05-12 | 10.9037 | 10.9675 | 10.9001 | 10.9675 | -0.295% | 1,481 | -7.098% | |
| 2026-05-11 | 10.7800 | 11.0000 | 10.7800 | 11.0000 | +0.503% | 2,127 | -7.373% | |
| 2026-05-08 | 10.9900 | 10.9900 | 10.9450 | 10.9450 | +2.004% | 1,522 | -6.907% | |
| 2026-05-07 | 10.9900 | 11.1800 | 10.7300 | 10.7300 | -2.400% | 3,498 | -5.042% | |
| 2026-05-06 | 10.8000 | 11.0900 | 10.6700 | 10.9938 | +1.794% | 3,315 | -7.320% | |
| 2026-05-05 | 10.8535 | 10.8535 | 10.8000 | 10.8000 | 0.000% | 849 | -5.657% | |
| 2026-05-04 | 10.7700 | 10.9001 | 10.7700 | 10.8000 | -2.527% | 5,842 | -5.657% | |
| 2026-04-30 | 11.2000 | 11.2000 | 10.7901 | 11.0800 | +3.455% | 3,450 | -8.042% | |
| 2026-04-29 | 10.8000 | 11.0400 | 10.7049 | 10.7100 | -1.625% | 2,149 | -4.865% | |
| 2026-04-28 | 10.7600 | 10.8869 | 10.7600 | 10.8869 | +0.898% | 623 | -6.410% | |
| 2026-04-27 | 11.1859 | 11.1859 | 10.7900 | 10.7900 | -0.926% | 1,464 | -5.570% | |
| 2026-04-24 | 11.0000 | 11.0000 | 10.8909 | 10.8909 | -1.484% | 1,099 | -6.445% | |
| 2026-04-23 | 10.9875 | 11.0550 | 10.9875 | 11.0550 | 0.000% | 895 | -7.834% | |
| 2026-04-22 | 11.0500 | 11.0950 | 10.8745 | 11.0550 | +1.515% | 1,755 | -7.834% | |
| 2026-04-21 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -1.180% | 1,163 | -6.437% | |
| 2026-04-20 | 10.6100 | 11.0200 | 10.5968 | 11.0200 | +2.037% | 6,823 | -7.541% | |
| 2026-04-17 | 10.7999 | 10.8000 | 10.7100 | 10.8000 | -0.185% | 2,150 | -5.657% | |
| 2026-04-16 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -1.367% | 1,384 | -5.832% | |
| 2026-04-15 | 11.0400 | 11.0400 | 10.7800 | 10.9700 | +2.812% | 1,766 | -7.119% | |
| 2026-04-14 | 10.8000 | 11.2800 | 10.5000 | 10.6700 | -3.351% | 11,105 | -4.508% | |
| 2026-04-13 | 11.2200 | 11.2900 | 10.5000 | 11.0400 | -1.340% | 2,213 | -7.708% | |
| 2026-04-10 | 11.0300 | 11.1900 | 11.0300 | 11.1900 | -0.670% | 3,777 | -8.945% | |
| 2026-04-09 | 11.2000 | 11.2750 | 11.2000 | 11.2655 | -1.093% | 1,484 | -9.556% | |
| 2026-04-08 | 11.3000 | 11.3900 | 11.3000 | 11.3900 | +0.574% | 1,746 | -10.544% | |
| 2026-04-07 | 11.2002 | 11.3250 | 11.0100 | 11.3250 | -1.264% | 9,544 | -10.031% | |
| 2026-04-06 | 11.2400 | 11.4700 | 11.2400 | 11.4700 | -2.217% | 1,238 | -11.168% | |
| 2026-04-01 | 11.7000 | 11.7300 | 11.5200 | 11.7300 | -0.170% | 1,188 | -13.137% | |
| 2026-03-31 | 11.9300 | 11.9300 | 11.7300 | 11.7500 | +2.174% | 2,270 | -13.285% | |
| 2026-03-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.087% | 660 | -11.400% | |
| 2026-03-27 | 11.5100 | 11.9900 | 11.5100 | 11.9900 | +4.170% | 4,803 | -15.021% | |
| 2026-03-26 | 11.9400 | 11.9400 | 11.4901 | 11.5100 | -3.714% | 2,030 | -11.477% | |
| 2026-03-25 | 11.6900 | 11.9900 | 11.6900 | 11.9540 | +0.963% | 2,494 | -14.765% | |
| 2026-03-24 | 11.7400 | 11.9900 | 11.2400 | 11.8400 | +2.957% | 2,672 | -13.944% | |
| 2026-03-23 | 11.4500 | 11.5000 | 11.2400 | 11.5000 | -1.203% | 3,019 | -11.400% | |
| 2026-03-20 | 10.7500 | 11.6400 | 10.7500 | 11.6400 | +3.669% | 3,975 | -12.466% | |
| 2026-03-19 | 10.9500 | 11.2400 | 10.5000 | 11.2280 | +4.175% | 17,241 | -9.254% | |
| 2026-03-18 | 11.1600 | 11.2350 | 10.5100 | 10.7780 | -0.480% | 1,872 | -5.465% | |
| 2026-03-17 | 11.6000 | 11.8956 | 10.8300 | 10.8300 | -6.396% | 11,072 | -5.919% | |
| 2026-03-16 | 11.7000 | 11.8778 | 11.5400 | 11.5700 | +1.849% | 3,220 | -11.936% | |
| 2026-03-13 | 11.4200 | 11.9900 | 11.3050 | 11.3600 | +0.799% | 3,112 | -10.308% | |
| 2026-03-12 | 12.0000 | 12.2700 | 11.1586 | 11.2700 | -6.044% | 6,503 | -9.592% | |
| 2026-03-11 | 12.0000 | 12.2500 | 11.9950 | 11.9950 | -2.162% | 3,221 | -15.056% | Div $0.290 |
| 2026-03-10 | 12.2700 | 12.2700 | 12.1000 | 12.2600 | +0.905% | 7,501 | -16.892% | |
| 2026-03-09 | 11.9900 | 12.2500 | 11.9600 | 12.1500 | +3.404% | 6,664 | -16.140% | |
| 2026-03-06 | 12.0000 | 12.0000 | 11.4984 | 11.7500 | -2.812% | 6,546 | -13.285% | |
| 2026-03-05 | 11.5300 | 12.0900 | 11.5300 | 12.0900 | +4.431% | 3,028 | -15.724% | |
| 2026-03-04 | 11.7350 | 11.9800 | 11.3101 | 11.5770 | -1.220% | 7,235 | -11.989% | |
| 2026-03-03 | 11.2500 | 11.9486 | 11.2500 | 11.7200 | -1.925% | 3,868 | -13.063% | |
| 2026-03-02 | 11.7600 | 11.9500 | 11.2700 | 11.9500 | +2.137% | 11,330 | -14.736% | |
| 2026-02-27 | 11.7500 | 11.7500 | 11.3907 | 11.7000 | +4.185% | 8,091 | -12.915% | |
| 2026-02-26 | 11.5034 | 11.5034 | 11.2300 | 11.2300 | +0.717% | 1,842 | -9.270% | |
| 2026-02-25 | 11.2150 | 11.4499 | 11.1500 | 11.1500 | -2.646% | 2,163 | -8.619% | |
| 2026-02-24 | 10.9800 | 11.4530 | 10.9800 | 11.4530 | +2.232% | 1,630 | -11.036% | |
| 2026-02-23 | 10.8100 | 11.2299 | 10.7600 | 11.2030 | +1.845% | 7,842 | -9.051% | |
| 2026-02-20 | 11.0000 | 11.1200 | 10.9050 | 11.0000 | +1.010% | 7,167 | -7.373% | |
| 2026-02-18 | 10.9900 | 11.0000 | 10.7600 | 10.8900 | -0.275% | 3,697 | -6.437% | |
| 2026-02-17 | 11.0158 | 11.0158 | 10.9150 | 10.9200 | -1.266% | 1,882 | -6.694% | |
| 2026-02-13 | 10.7700 | 11.0600 | 10.7700 | 11.0600 | +0.637% | 467 | -7.875% | |
| 2026-02-12 | 10.9156 | 11.1338 | 10.9070 | 10.9900 | -0.480% | 2,981 | -7.288% | |
| 2026-02-11 | 11.1500 | 11.1500 | 10.7900 | 11.0430 | +1.665% | 1,969 | -7.733% | |
| 2026-02-10 | 10.4800 | 10.8621 | 10.4800 | 10.8621 | -0.757% | 1,722 | -6.197% | |
| 2026-02-09 | 11.0000 | 11.0000 | 10.9450 | 10.9450 | +0.598% | 1,232 | -6.907% | |
| 2026-02-06 | 10.4500 | 10.8800 | 10.3000 | 10.8799 | +5.681% | 7,539 | -6.350% | |
| 2026-02-05 | 10.8600 | 10.8800 | 10.0500 | 10.2950 | -2.694% | 18,163 | -1.030% | |
| 2026-02-04 | 10.7800 | 10.9200 | 10.5800 | 10.5800 | -0.843% | 3,853 | -3.696% | |
| 2026-02-03 | 10.7600 | 11.1000 | 10.6700 | 10.6700 | -4.647% | 8,022 | -4.508% | |
| 2026-02-02 | 11.4000 | 11.4000 | 11.0000 | 11.1900 | -0.445% | 4,883 | -8.945% | |
| 2026-01-30 | 11.2050 | 11.2603 | 11.0001 | 11.2400 | -1.317% | 4,048 | -9.351% | |
| 2026-01-29 | 11.2050 | 11.3900 | 11.2050 | 11.3900 | +1.244% | 1,314 | -10.544% | |
| 2026-01-28 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +0.223% | 1,982 | -9.431% | |
| 2026-01-27 | 11.3700 | 11.4400 | 11.2250 | 11.2250 | -0.795% | 1,659 | -9.229% | |
| 2026-01-26 | 11.1500 | 11.4500 | 11.0001 | 11.3150 | +1.027% | 3,172 | -9.951% | |
| 2026-01-23 | 11.4180 | 11.4699 | 11.2000 | 11.2000 | -2.354% | 2,539 | -9.027% | |
| 2026-01-22 | 11.3300 | 11.4799 | 11.2300 | 11.4700 | +0.526% | 4,691 | -11.168% | |
| 2026-01-21 | 11.3700 | 11.4800 | 11.3700 | 11.4100 | +0.690% | 3,205 | -10.701% | |
| 2026-01-20 | 11.6400 | 11.7400 | 11.2300 | 11.3318 | -5.173% | 9,229 | -10.085% | |
| 2026-01-16 | 12.1531 | 12.1850 | 11.6800 | 11.9500 | +2.487% | 12,947 | -14.736% | |
| 2026-01-15 | 11.9500 | 12.5000 | 11.6600 | 11.6600 | -2.508% | 9,405 | -12.616% | |
| 2026-01-14 | 11.7184 | 11.9600 | 11.7184 | 11.9600 | +1.442% | 2,809 | -14.808% | |
| 2026-01-13 | 11.8837 | 11.8837 | 11.6620 | 11.7900 | +2.522% | 2,682 | -13.579% | |
| 2026-01-12 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | +0.437% | 7,588 | -11.400% | |
| 2026-01-09 | 11.4750 | 11.7899 | 11.4500 | 11.4500 | -1.463% | 13,205 | -11.013% | |
| 2026-01-08 | 11.5499 | 11.7165 | 11.4600 | 11.6200 | +0.606% | 3,009 | -12.315% | |
| 2026-01-07 | 11.8800 | 11.8800 | 11.2000 | 11.5500 | +3.033% | 5,340 | -11.784% | |
| 2026-01-06 | 11.1700 | 11.5200 | 11.1700 | 11.2100 | -0.267% | 9,707 | -9.108% | |
| 2026-01-05 | 11.6000 | 11.9800 | 11.1500 | 11.2400 | -3.126% | 6,495 | -9.351% | |
| 2026-01-02 | 11.3500 | 11.9399 | 11.3500 | 11.6027 | +2.181% | 3,719 | -12.184% | |
| 2025-12-31 | 11.7100 | 11.9500 | 11.3550 | 11.3550 | -2.949% | 11,419 | -10.269% | |
| 2025-12-30 | 11.5400 | 11.8500 | 11.2200 | 11.7000 | +1.343% | 10,445 | -12.915% | |
| 2025-12-29 | 11.2200 | 11.9600 | 11.2200 | 11.5450 | +3.450% | 12,010 | -11.745% | |
| 2025-12-26 | 11.3500 | 11.3500 | 10.5800 | 11.1600 | -1.674% | 26,875 | -8.701% | |
| 2025-12-24 | 10.6000 | 12.0000 | 10.6000 | 11.3500 | +7.075% | 18,358 | -10.229% | |
| 2025-12-23 | 12.3900 | 12.6150 | 10.5601 | 10.6000 | -11.667% | 35,053 | -3.877% | |
| 2025-12-22 | 13.4700 | 13.6450 | 11.7700 | 12.0000 | -11.111% | 25,452 | -15.092% | |
| 2025-12-19 | 14.5000 | 15.0864 | 13.5000 | 13.5000 | -11.937% | 16,120 | -24.526% | |
| 2025-12-18 | 14.8800 | 15.3300 | 14.7060 | 15.3300 | +2.601% | 3,718 | -33.536% | |
| 2025-12-17 | 16.1500 | 16.1500 | 14.9414 | 14.9414 | -8.391% | 10,482 | -31.807% | |
| 2025-12-16 | 15.8700 | 16.8800 | 15.8600 | 16.3100 | -4.059% | 7,539 | -37.529% | Div $0.850 |
| 2025-12-15 | 16.2500 | 17.4900 | 16.2400 | 17.0000 | +6.516% | 50,456 | -40.065% | |
| 2025-12-12 | 15.7800 | 16.0000 | 15.6450 | 15.9600 | +0.063% | 6,958 | -36.159% | |
| 2025-12-11 | 15.7900 | 16.0000 | 15.6750 | 15.9500 | +1.141% | 8,913 | -36.119% | |
| 2025-12-10 | 15.2900 | 15.8400 | 15.0800 | 15.7700 | +2.336% | 16,119 | -35.390% | |
| 2025-12-09 | 14.8600 | 15.4800 | 14.8600 | 15.4100 | +2.631% | 7,369 | -33.881% | |
| 2025-12-08 | 14.9200 | 15.2600 | 14.8000 | 15.0150 | -0.563% | 3,085 | -32.141% | |
| 2025-12-05 | 15.0900 | 15.4100 | 14.7610 | 15.1000 | -1.821% | 8,716 | -32.523% | |
| 2025-12-04 | 14.4000 | 15.4900 | 14.3900 | 15.3800 | +8.310% | 10,392 | -33.752% | |
| 2025-12-03 | 13.9500 | 14.2500 | 13.9500 | 14.2000 | +1.199% | 2,800 | -28.246% | |
| 2025-12-02 | 14.2200 | 14.2300 | 14.0100 | 14.0318 | +0.772% | 2,395 | -27.386% | |
| 2025-12-01 | 13.8500 | 13.9400 | 13.6320 | 13.9243 | +3.142% | 6,516 | -26.826% | |
| 2025-11-28 | 13.8500 | 13.8500 | 13.5001 | 13.5001 | -2.597% | 633 | -24.526% | |
| 2025-11-26 | 13.9000 | 14.0000 | 13.2500 | 13.8600 | +1.687% | 2,409 | -26.486% | |
| 2025-11-25 | 13.7500 | 13.9900 | 13.6000 | 13.6300 | +0.962% | 1,560 | -25.246% | |
| 2025-11-24 | 13.6400 | 13.7748 | 13.5000 | 13.5001 | -1.459% | 1,662 | -24.526% | |
| 2025-11-21 | 13.7000 | 13.9720 | 13.7000 | 13.7000 | -1.226% | 6,467 | -25.628% | |
| 2025-11-20 | 13.8280 | 13.8700 | 13.8280 | 13.8700 | -0.036% | 1,768 | -26.539% | |
| 2025-11-19 | 14.0400 | 14.0400 | 13.8750 | 13.8750 | -0.822% | 1,097 | -26.566% | |
| 2025-11-18 | 13.9250 | 14.0000 | 13.8501 | 13.9900 | +1.011% | 1,663 | -27.169% | |
| 2025-11-17 | 13.9900 | 14.0000 | 13.7600 | 13.8500 | -0.360% | 2,368 | -26.433% | |
| 2025-11-14 | 13.8750 | 14.0000 | 13.8750 | 13.9000 | +0.185% | 1,937 | -26.698% | |
| 2025-11-13 | 13.9800 | 13.9800 | 13.8743 | 13.8743 | +0.593% | 1,602 | -26.562% | |
| 2025-11-12 | 13.8700 | 14.0000 | 13.7925 | 13.7925 | -0.595% | 1,327 | -26.127% | |
| 2025-11-11 | 13.9999 | 13.9999 | 13.8750 | 13.8750 | +0.909% | 1,734 | -26.566% | |
| 2025-11-10 | 14.0000 | 14.0000 | 13.7500 | 13.7500 | -1.786% | 4,332 | -25.898% | |
| 2025-11-07 | 13.4000 | 14.0000 | 13.4000 | 14.0000 | +0.503% | 1,423 | -27.221% | |
| 2025-11-06 | 13.5500 | 13.9300 | 13.5500 | 13.9300 | +1.977% | 2,932 | -26.856% | |
| 2025-11-05 | 13.8200 | 13.8497 | 13.6470 | 13.6600 | -1.086% | 3,732 | -25.410% | |
| 2025-11-04 | 13.6100 | 13.8100 | 13.6100 | 13.8100 | +1.461% | 2,770 | -26.220% | |
| 2025-11-03 | 13.6000 | 13.6878 | 13.6000 | 13.6111 | -0.685% | 2,020 | -25.142% | |
| 2025-10-31 | 13.7500 | 13.9100 | 13.7000 | 13.7050 | -2.037% | 4,583 | -25.655% | |
| 2025-10-30 | 13.7500 | 13.9900 | 13.5500 | 13.9900 | +0.215% | 2,552 | -27.169% | |
| 2025-10-29 | 13.7000 | 13.9600 | 13.7000 | 13.9600 | +0.794% | 3,095 | -27.013% | |
| 2025-10-28 | 13.6200 | 14.0000 | 13.6200 | 13.8500 | +1.689% | 2,187 | -26.433% | |
| 2025-10-27 | 13.7550 | 13.7550 | 13.5000 | 13.6200 | +0.889% | 7,051 | -25.191% | |
| 2025-10-24 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -1.890% | 9,052 | -24.526% | |
| 2025-10-23 | 13.5311 | 13.7600 | 13.5300 | 13.7600 | -0.290% | 2,227 | -25.952% | |
| 2025-10-22 | 13.5555 | 13.8000 | 13.5555 | 13.8000 | -0.719% | 2,149 | -26.167% | |
| 2025-10-21 | 14.0000 | 14.1510 | 13.6500 | 13.9000 | -4.006% | 1,391 | -26.698% | |
| 2025-10-20 | 13.5500 | 14.4900 | 13.5500 | 14.4800 | +6.596% | 2,295 | -29.634% | |
| 2025-10-17 | 13.7000 | 13.9000 | 13.5840 | 13.5840 | -2.659% | 1,984 | -24.993% | |
| 2025-10-16 | 13.6100 | 13.9550 | 13.6100 | 13.9550 | -0.936% | 3,877 | -26.987% | |
| 2025-10-15 | 14.0869 | 14.0869 | 14.0869 | 14.0869 | -1.006% | 687 | -27.670% | |
| 2025-10-14 | 14.4800 | 14.4800 | 13.9316 | 14.2300 | +0.062% | 1,389 | -28.398% | |
| 2025-10-13 | 14.0342 | 14.4900 | 13.8501 | 14.2212 | -0.202% | 6,026 | -28.353% | |
| 2025-10-10 | 14.4100 | 14.4100 | 14.0000 | 14.2500 | +1.712% | 6,872 | -28.498% | |
| 2025-10-09 | 14.1022 | 14.1600 | 14.0100 | 14.0101 | -0.355% | 6,186 | -27.274% | |
| 2025-10-08 | 14.8500 | 14.8500 | 14.0600 | 14.0600 | -2.157% | 3,488 | -27.532% | |
| 2025-10-07 | 14.3300 | 15.0700 | 14.3300 | 14.3700 | -2.642% | 2,265 | -29.095% | |
| 2025-10-06 | 14.8500 | 15.3200 | 14.2688 | 14.7600 | -1.927% | 8,702 | -30.969% | |
| 2025-10-03 | 15.0969 | 15.0969 | 15.0500 | 15.0500 | +0.905% | 911 | -32.299% | |
| 2025-10-02 | 14.8994 | 15.2203 | 14.8994 | 14.9150 | -0.034% | 664 | -31.686% | |
| 2025-10-01 | 14.7900 | 15.1400 | 14.5000 | 14.9200 | +2.897% | 3,490 | -31.709% | |
| 2025-09-30 | 15.2300 | 15.2300 | 14.5000 | 14.5000 | -0.412% | 2,062 | -29.731% | |
| 2025-09-29 | 15.1700 | 15.1700 | 14.5600 | 14.5600 | -4.336% | 1,901 | -30.021% | |
| 2025-09-26 | 14.6100 | 15.2200 | 14.6100 | 15.2200 | +3.467% | 3,394 | -33.055% | |
| 2025-09-25 | 14.8600 | 14.8600 | 14.6500 | 14.7100 | -1.028% | 8,654 | -30.734% | |
| 2025-09-24 | 14.6500 | 14.9800 | 14.6500 | 14.8628 | +1.514% | 3,501 | -31.446% | |
| 2025-09-23 | 14.9961 | 15.0000 | 14.6411 | 14.6411 | -0.536% | 1,710 | -30.408% | |
| 2025-09-22 | 14.9700 | 15.2600 | 14.6100 | 14.7200 | +0.136% | 3,413 | -30.781% | |
| 2025-09-19 | 14.9050 | 15.2600 | 14.6100 | 14.7000 | -0.339% | 3,041 | -30.687% | |
| 2025-09-18 | 14.6100 | 15.2500 | 14.6100 | 14.7500 | -3.024% | 7,121 | -30.922% | |
| 2025-09-17 | 15.5000 | 15.5000 | 14.5000 | 15.2100 | +4.490% | 4,432 | -33.011% | |
| 2025-09-16 | 14.8800 | 15.0000 | 14.5564 | 14.5564 | -0.025% | 3,404 | -30.003% | |
| 2025-09-15 | 14.5600 | 15.2500 | 14.5000 | 14.5600 | -0.952% | 10,541 | -30.021% | |
| 2025-09-12 | 14.8700 | 14.8800 | 14.5500 | 14.7000 | -1.210% | 6,435 | -30.687% | |
| 2025-09-11 | 15.0000 | 15.0000 | 14.8800 | 14.8800 | +0.034% | 3,312 | -31.526% | |
| 2025-09-10 | 14.8750 | 14.9200 | 14.7814 | 14.8750 | +0.635% | 2,034 | -31.503% | |
| 2025-09-09 | 15.2500 | 15.2500 | 14.7518 | 14.7811 | -0.330% | 1,638 | -31.067% | |
| 2025-09-08 | 15.0000 | 15.0000 | 14.8000 | 14.8300 | -0.553% | 6,316 | -31.295% | |
| 2025-09-05 | 14.7500 | 15.2800 | 14.7500 | 14.9125 | +2.491% | 10,507 | -31.675% | |
| 2025-09-04 | 16.7300 | 16.7300 | 14.5400 | 14.5500 | -4.590% | 6,621 | -29.973% | |
| 2025-09-03 | 15.6200 | 15.8750 | 15.2500 | 15.2500 | -3.481% | 6,729 | -33.187% | |
| 2025-09-02 | 15.5500 | 16.2450 | 15.5500 | 15.8000 | -2.046% | 5,851 | -35.513% | |
| 2025-08-29 | 15.5500 | 16.7400 | 15.5500 | 16.1300 | +0.782% | 6,681 | -36.832% | Div $0.290 |
| 2025-08-28 | 15.7238 | 16.2000 | 15.7238 | 16.0049 | +0.596% | 3,164 | -36.338% | |
| 2025-08-27 | 15.6200 | 16.2000 | 15.6200 | 15.9100 | -0.654% | 7,936 | -35.959% | |
| 2025-08-26 | 15.5200 | 16.0700 | 15.5001 | 16.0147 | +2.265% | 3,298 | -36.377% | |
| 2025-08-25 | 15.9400 | 16.0700 | 15.2000 | 15.6600 | +0.513% | 6,479 | -34.936% | |
| 2025-08-22 | 15.1700 | 15.8567 | 15.1700 | 15.5800 | +2.164% | 2,251 | -34.602% | |
| 2025-08-21 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -2.841% | 1,292 | -33.187% | |
| 2025-08-20 | 15.9200 | 16.2000 | 15.6959 | 15.6959 | -2.237% | 3,296 | -35.085% | |
| 2025-08-19 | 15.9007 | 16.0985 | 15.9007 | 16.0550 | +0.803% | 1,610 | -36.537% | |
| 2025-08-18 | 15.9500 | 16.4500 | 15.5000 | 15.9271 | +4.715% | 5,187 | -36.027% | |
| 2025-08-15 | 15.0000 | 16.1000 | 15.0000 | 15.2100 | +0.033% | 8,642 | -33.011% | |
| 2025-08-14 | 14.3500 | 16.2050 | 14.3500 | 15.2050 | +5.958% | 8,838 | -32.989% | |
| 2025-08-13 | 16.0200 | 17.0500 | 13.8200 | 14.3500 | -10.648% | 16,089 | -28.997% | |
| 2025-08-12 | 16.6300 | 16.9500 | 16.0500 | 16.0600 | -3.428% | 5,789 | -36.557% | |
| 2025-08-11 | 17.1700 | 17.1700 | 16.5715 | 16.6300 | -0.686% | 2,420 | -38.731% | |
| 2025-08-08 | 17.1000 | 17.2500 | 16.6800 | 16.7448 | -1.501% | 2,264 | -39.151% | |
| 2025-08-07 | 17.0001 | 17.2175 | 17.0000 | 17.0000 | -3.189% | 1,795 | -40.065% | |
| 2025-08-06 | 17.5750 | 17.5750 | 17.0115 | 17.5600 | -0.931% | 2,197 | -41.976% | |
| 2025-08-05 | 18.1500 | 18.1500 | 17.1600 | 17.7250 | +0.211% | 8,122 | -42.516% | |
| 2025-08-04 | 18.0000 | 18.3811 | 17.5000 | 17.6876 | -2.949% | 1,750 | -42.395% | |
| 2025-08-01 | 18.4600 | 18.4600 | 18.0200 | 18.2250 | -0.654% | 2,539 | -44.093% | |
| 2025-07-31 | 18.5000 | 19.0199 | 18.3450 | 18.3450 | -0.299% | 1,243 | -44.459% | |
| 2025-07-30 | 18.6500 | 18.6500 | 18.3500 | 18.4000 | -0.487% | 1,873 | -44.625% | |
| 2025-07-29 | 18.5100 | 18.6900 | 18.0001 | 18.4900 | -2.684% | 6,489 | -44.895% | |
| 2025-07-28 | 18.5400 | 19.0000 | 18.0000 | 19.0000 | -0.210% | 2,555 | -46.374% | |
| 2025-07-25 | 18.9900 | 19.0400 | 18.9900 | 19.0400 | +2.992% | 729 | -46.486% | |
| 2025-07-24 | 18.4982 | 18.9400 | 18.4819 | 18.4869 | -3.412% | 3,452 | -44.885% | |
| 2025-07-23 | 20.0000 | 20.0000 | 18.4500 | 19.1400 | +0.262% | 2,994 | -46.766% | |
| 2025-07-22 | 19.7000 | 19.8000 | 18.7950 | 19.0900 | -0.985% | 9,678 | -46.627% | |
| 2025-07-21 | 18.0500 | 19.2800 | 18.0500 | 19.2800 | +3.656% | 5,176 | -47.152% | |
| 2025-07-18 | 18.4100 | 19.8000 | 18.0596 | 18.6000 | -1.379% | 3,304 | -45.220% | |
| 2025-07-17 | 18.3900 | 19.5492 | 18.0001 | 18.8600 | +2.500% | 7,424 | -45.976% | |
| 2025-07-16 | 18.1700 | 18.7000 | 17.0000 | 18.4000 | +0.437% | 5,846 | -44.625% | |
| 2025-07-15 | 17.0000 | 19.7800 | 17.0000 | 18.3200 | +4.686% | 24,113 | -44.383% | |
| 2025-07-14 | 17.8200 | 17.8200 | 17.2700 | 17.5000 | +0.344% | 3,765 | -41.777% | |
| 2025-07-11 | 16.7100 | 17.4400 | 16.6291 | 17.4400 | +4.560% | 8,036 | -41.577% | |
| 2025-07-10 | 16.8800 | 16.8800 | 16.2614 | 16.6794 | +0.056% | 4,295 | -38.913% | |
| 2025-07-09 | 16.5200 | 16.8899 | 16.3522 | 16.6700 | +0.877% | 2,171 | -38.878% | |
| 2025-07-08 | 16.8600 | 16.8600 | 16.2640 | 16.5250 | +1.380% | 1,689 | -38.342% | |
| 2025-07-07 | 16.3000 | 16.8900 | 16.3000 | 16.3000 | +0.617% | 11,840 | -37.491% | |
| 2025-07-03 | 16.2000 | 16.3050 | 16.2000 | 16.2000 | -0.491% | 3,740 | -37.105% | |
| 2025-07-02 | 16.2750 | 16.5500 | 16.1083 | 16.2800 | -0.123% | 3,347 | -37.414% | |
| 2025-07-01 | 16.0700 | 16.5000 | 15.9800 | 16.3000 | +1.117% | 9,677 | -37.491% | |
| 2025-06-30 | 15.7400 | 16.1399 | 15.5100 | 16.1200 | +3.983% | 11,554 | -36.793% | |
| 2025-06-27 | 15.3700 | 15.7328 | 15.3700 | 15.5025 | +0.928% | 1,561 | -34.275% | |
| 2025-06-26 | 15.4500 | 15.7500 | 15.0000 | 15.3600 | +0.392% | 5,592 | -33.665% | |
| 2025-06-25 | 15.4967 | 15.5000 | 15.3000 | 15.3000 | -0.391% | 6,005 | -33.405% | |
| 2025-06-24 | 15.4500 | 15.5000 | 15.3600 | 15.3600 | -0.260% | 3,684 | -33.665% | |
| 2025-06-23 | 15.6400 | 15.8900 | 15.3100 | 15.4000 | -0.773% | 4,309 | -33.838% | |
| 2025-06-20 | 15.3100 | 15.5816 | 15.3100 | 15.5200 | +0.129% | 3,755 | -34.349% | |
| 2025-06-18 | 15.6000 | 15.6000 | 15.3500 | 15.5000 | -0.577% | 3,829 | -34.265% | |
| 2025-06-17 | 15.7500 | 15.7500 | 15.5000 | 15.5900 | +0.581% | 2,438 | -34.644% | |
| 2025-06-16 | 15.4800 | 15.5000 | 15.2550 | 15.5000 | 0.000% | 5,017 | -34.265% | |
| 2025-06-13 | 15.1500 | 15.5000 | 15.1500 | 15.5000 | 0.000% | 3,528 | -34.265% | |
| 2025-06-12 | 15.2660 | 15.5000 | 15.2500 | 15.5000 | +3.333% | 2,561 | -34.265% | |
| 2025-06-11 | 15.2200 | 15.2450 | 15.0000 | 15.0000 | +0.334% | 2,843 | -32.073% | |
| 2025-06-10 | 15.3450 | 15.4900 | 14.9500 | 14.9500 | -1.191% | 6,405 | -31.846% | |
| 2025-06-09 | 15.4700 | 15.5000 | 15.1275 | 15.1302 | +0.001% | 3,213 | -32.658% | |
| 2025-06-06 | 15.5000 | 15.5000 | 15.0100 | 15.1300 | -2.387% | 4,468 | -32.657% | |
| 2025-06-05 | 15.5900 | 15.9900 | 15.1000 | 15.5000 | +0.128% | 2,458 | -34.265% | |
| 2025-06-04 | 15.4800 | 15.6877 | 15.2500 | 15.4802 | +2.654% | 4,187 | -34.180% | |
| 2025-06-03 | 15.0000 | 16.3600 | 15.0000 | 15.0800 | -0.265% | 31,452 | -32.434% | |
| 2025-06-02 | 16.1114 | 16.3860 | 15.0400 | 15.1200 | -6.954% | 6,073 | -32.612% | |
| 2025-05-30 | 15.8100 | 16.2500 | 15.4300 | 16.2500 | -1.694% | 5,952 | -37.298% | Div $0.290 |
| 2025-05-29 | 16.3300 | 16.6000 | 16.1534 | 16.5300 | +2.862% | 5,713 | -38.361% | |
| 2025-05-28 | 15.6000 | 16.8437 | 15.6000 | 16.0700 | +3.677% | 3,952 | -36.596% | |
| 2025-05-27 | 16.0000 | 16.5786 | 15.5000 | 15.5000 | -4.615% | 12,262 | -34.265% | |
| 2025-05-23 | 16.2400 | 17.0257 | 16.2400 | 16.2500 | -2.167% | 643 | -37.298% | |
| 2025-05-22 | 15.7700 | 16.7600 | 15.7700 | 16.6100 | +3.812% | 11,519 | -38.657% | |
| 2025-05-21 | 16.0200 | 16.8666 | 16.0000 | 16.0000 | -2.141% | 8,764 | -36.319% | |
| 2025-05-20 | 16.9800 | 17.1800 | 16.0100 | 16.3500 | -5.107% | 4,355 | -37.682% | |
| 2025-05-19 | 16.9000 | 17.4600 | 16.0100 | 17.2300 | +2.720% | 5,252 | -40.865% | |
| 2025-05-16 | 16.1000 | 17.2964 | 15.7500 | 16.7737 | +6.365% | 5,504 | -39.256% | |
| 2025-05-15 | 18.1144 | 18.1144 | 15.7700 | 15.7700 | -13.589% | 9,461 | -35.390% | |
| 2025-05-14 | 18.0400 | 18.7750 | 17.0700 | 18.2500 | +1.052% | 7,589 | -44.170% | |
| 2025-05-13 | 18.4100 | 18.4100 | 18.0600 | 18.0600 | -3.914% | 9,823 | -43.583% | |
| 2025-05-12 | 18.3962 | 18.9305 | 18.0242 | 18.7956 | +3.159% | 3,072 | -45.791% | |
| 2025-05-09 | 18.2200 | 19.6600 | 18.2200 | 18.2201 | +0.001% | 1,502 | -44.078% | |
| 2025-05-08 | 18.2400 | 18.9450 | 18.2200 | 18.2200 | 0.000% | 2,926 | -44.078% | |
| 2025-05-07 | 19.1507 | 19.2299 | 18.2200 | 18.2200 | +0.055% | 4,056 | -44.078% | |
| 2025-05-06 | 19.0334 | 19.2500 | 18.2100 | 18.2100 | -6.134% | 3,249 | -44.047% | |
| 2025-05-05 | 18.3100 | 19.6994 | 18.0000 | 19.4000 | +3.632% | 6,720 | -47.479% | |
| 2025-05-02 | 18.5700 | 19.0000 | 18.5700 | 18.7201 | -0.399% | 5,919 | -45.572% | |
| 2025-05-01 | 19.0000 | 19.0000 | 18.5900 | 18.7950 | -1.596% | 2,797 | -45.789% | |
| 2025-04-30 | 19.1526 | 19.1526 | 19.0999 | 19.0999 | +0.651% | 1,828 | -46.654% | |
| 2025-04-29 | 18.9813 | 18.9813 | 18.9764 | 18.9764 | +0.245% | 1,404 | -46.307% | |
| 2025-04-28 | 18.9300 | 19.0300 | 18.5100 | 18.9300 | -0.525% | 3,461 | -46.175% | |
| 2025-04-25 | 19.3325 | 19.3325 | 19.0300 | 19.0300 | -2.069% | 3,462 | -46.458% | |
| 2025-04-24 | 19.3750 | 19.4321 | 19.1750 | 19.4321 | -1.858% | 2,796 | -47.566% | |
| 2025-04-23 | 20.9500 | 20.9500 | 19.0210 | 19.8000 | +1.020% | 2,614 | -48.540% | |
| 2025-04-22 | 18.8500 | 20.1650 | 18.8500 | 19.6000 | +1.554% | 3,413 | -48.015% | |
| 2025-04-21 | 21.0000 | 21.0000 | 19.3000 | 19.3000 | -2.525% | 4,655 | -47.207% | |
| 2025-04-17 | 19.0500 | 21.3000 | 19.0500 | 19.8000 | +2.857% | 25,118 | -48.540% | |
| 2025-04-16 | 18.9700 | 20.0200 | 18.7400 | 19.2500 | -0.100% | 15,716 | -47.070% | |
| 2025-04-15 | 18.0000 | 19.7800 | 18.0000 | 19.2693 | +8.133% | 10,061 | -47.123% | |
| 2025-04-14 | 19.0500 | 19.2463 | 17.0700 | 17.8200 | -3.624% | 4,758 | -42.823% | |
| 2025-04-10 | 18.2100 | 20.0000 | 17.5170 | 18.4900 | +1.426% | 10,267 | -44.895% | |
| 2025-04-09 | 16.8300 | 18.2400 | 16.3080 | 18.2300 | +8.254% | 7,012 | -44.109% | |
| 2025-04-08 | 16.9800 | 18.1300 | 16.4562 | 16.8400 | -0.895% | 8,767 | -39.495% | |
| 2025-04-07 | 18.1000 | 18.2500 | 16.2100 | 16.9921 | -10.296% | 24,199 | -40.037% | |
| 2025-04-04 | 18.7000 | 19.0000 | 18.2100 | 18.9424 | -1.797% | 11,462 | -46.211% | |
| 2025-04-03 | 19.2950 | 19.5361 | 19.0319 | 19.2891 | -1.284% | 3,210 | -47.177% | |
| 2025-04-02 | 19.5900 | 19.5900 | 19.0001 | 19.5400 | +0.807% | 8,956 | -47.856% | |
| 2025-04-01 | 19.1850 | 19.3835 | 19.1850 | 19.3835 | +3.269% | 7,036 | -47.435% | |
| 2025-03-31 | 18.7500 | 18.8719 | 18.7500 | 18.7700 | -2.087% | 3,538 | -45.717% | |
| 2025-03-28 | 19.5239 | 19.5239 | 18.6200 | 19.1700 | -2.144% | 3,446 | -46.849% | |
| 2025-03-27 | 18.9900 | 19.5900 | 18.9900 | 19.5900 | 0.000% | 2,396 | -47.989% |