REFI
Chicago Atlantic Real Estate Finance, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:40:06 PM EDT
9.81USD-2.535%(-0.25)138,620
8.5500Bid11.84Ask3.2900SpreadREFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.0600 | 10.0600 | 9.8100 | 9.8100 | -2.485% | 138,620 | 0.000% | |
| 2026-10-02 | 10.0000 | 10.1700 | 10.0000 | 10.0600 | +1.309% | 131,448 | -2.485% | |
| 2026-10-01 | 10.0000 | 10.0300 | 9.8600 | 9.9300 | -0.898% | 219,328 | -1.208% | |
| 2026-09-30 | 10.4800 | 10.4800 | 10.0200 | 10.0200 | -6.355% | 270,203 | -2.096% | Div $0.470 |
| 2026-09-29 | 10.7000 | 10.8700 | 10.6000 | 10.7000 | +0.375% | 375,585 | -8.318% | |
| 2026-09-28 | 10.6600 | 10.7162 | 10.5700 | 10.6600 | +0.094% | 232,182 | -7.974% | |
| 2026-09-25 | 10.6000 | 10.7300 | 10.4720 | 10.6500 | +0.377% | 210,838 | -7.887% | |
| 2026-09-24 | 10.7200 | 10.7700 | 10.6000 | 10.6100 | -0.748% | 113,897 | -7.540% | |
| 2026-09-23 | 10.8700 | 10.8850 | 10.6700 | 10.6900 | -1.384% | 112,840 | -8.232% | |
| 2026-09-22 | 10.8600 | 10.8850 | 10.6500 | 10.8400 | +0.370% | 181,391 | -9.502% | |
| 2026-09-21 | 11.0100 | 11.1600 | 10.7800 | 10.8000 | -1.639% | 256,842 | -9.167% | |
| 2026-09-18 | 11.1000 | 11.3300 | 10.9200 | 10.9800 | -1.525% | 1,034,060 | -10.656% | |
| 2026-09-17 | 11.0800 | 11.3100 | 11.0000 | 11.1500 | +1.272% | 312,517 | -12.018% | |
| 2026-09-16 | 10.9300 | 11.0700 | 10.9300 | 11.0100 | +0.732% | 232,202 | -10.899% | |
| 2026-09-15 | 10.8400 | 11.0250 | 10.8200 | 10.9300 | +0.923% | 243,527 | -10.247% | |
| 2026-09-14 | 10.7500 | 10.9600 | 10.7500 | 10.8300 | +0.932% | 254,806 | -9.418% | |
| 2026-09-11 | 10.8000 | 10.9300 | 10.7200 | 10.7300 | +0.280% | 171,129 | -8.574% | |
| 2026-09-10 | 10.6600 | 10.8041 | 10.6400 | 10.7000 | -0.558% | 198,637 | -8.318% | |
| 2026-09-09 | 10.8200 | 10.8450 | 10.7400 | 10.7600 | -0.646% | 137,752 | -8.829% | |
| 2026-09-08 | 10.9500 | 10.9800 | 10.7800 | 10.8300 | -1.096% | 113,988 | -9.418% | |
| 2026-09-04 | 10.8300 | 11.0300 | 10.7800 | 10.9500 | +0.829% | 120,431 | -10.411% | |
| 2026-09-03 | 10.9600 | 10.9600 | 10.8000 | 10.8600 | -0.184% | 235,896 | -9.669% | |
| 2026-09-02 | 10.8600 | 10.9400 | 10.8000 | 10.8800 | +0.834% | 149,045 | -9.835% | |
| 2026-09-01 | 10.8300 | 10.9000 | 10.7600 | 10.7900 | -0.827% | 116,106 | -9.082% | |
| 2026-08-31 | 10.6900 | 10.9400 | 10.6737 | 10.8800 | +1.873% | 127,508 | -9.835% | |
| 2026-08-28 | 10.7100 | 10.7600 | 10.5850 | 10.6800 | +0.094% | 133,422 | -8.146% | |
| 2026-08-27 | 10.7000 | 10.7700 | 10.6700 | 10.6700 | -0.094% | 95,510 | -8.060% | |
| 2026-08-26 | 10.8400 | 10.8700 | 10.6223 | 10.6800 | -1.111% | 176,228 | -8.146% | |
| 2026-08-25 | 10.8500 | 10.8500 | 10.6400 | 10.8000 | +0.093% | 106,082 | -9.167% | |
| 2026-08-24 | 10.8200 | 10.8700 | 10.7500 | 10.7900 | +0.093% | 119,628 | -9.082% | |
| 2026-08-21 | 10.6700 | 10.8200 | 10.6000 | 10.7800 | +1.602% | 281,478 | -8.998% | |
| 2026-08-20 | 10.8800 | 10.9300 | 10.5700 | 10.6100 | +0.189% | 222,172 | -7.540% | |
| 2026-08-19 | 10.3900 | 10.6050 | 10.3900 | 10.5900 | +2.122% | 139,166 | -7.365% | |
| 2026-08-18 | 10.2700 | 10.4500 | 10.2700 | 10.3700 | +0.974% | 184,634 | -5.400% | |
| 2026-08-17 | 10.1800 | 10.4199 | 10.1300 | 10.2700 | +1.182% | 211,367 | -4.479% | |
| 2026-08-14 | 10.2700 | 10.3500 | 10.1200 | 10.1500 | -1.456% | 234,602 | -3.350% | |
| 2026-08-13 | 10.4100 | 10.4900 | 10.2600 | 10.3000 | -1.435% | 167,451 | -4.757% | |
| 2026-08-12 | 10.2500 | 10.5100 | 10.2100 | 10.4500 | +2.151% | 169,255 | -6.124% | |
| 2026-08-11 | 10.1100 | 10.3600 | 10.1000 | 10.2300 | -0.049% | 166,345 | -4.106% | |
| 2026-08-10 | 10.4200 | 10.4200 | 10.0500 | 10.2350 | -0.341% | 181,147 | -4.152% | |
| 2026-08-07 | 10.1000 | 10.3000 | 10.0550 | 10.2700 | +1.784% | 281,100 | -4.479% | |
| 2026-08-06 | 9.8500 | 10.1000 | 9.8500 | 10.0900 | +1.611% | 118,038 | -2.775% | |
| 2026-08-05 | 9.9700 | 10.0300 | 9.8700 | 9.9300 | -0.700% | 158,773 | -1.208% | |
| 2026-08-04 | 9.9600 | 10.0400 | 9.8650 | 10.0000 | +1.010% | 159,123 | -1.900% | |
| 2026-08-03 | 9.8600 | 10.0450 | 9.8600 | 9.9000 | +1.434% | 218,152 | -0.909% | |
| 2026-07-31 | 9.8200 | 9.9499 | 9.6900 | 9.7600 | -0.611% | 150,225 | +0.512% | |
| 2026-07-30 | 9.8900 | 9.9300 | 9.7700 | 9.8200 | -0.507% | 160,161 | -0.102% | |
| 2026-07-29 | 10.1000 | 10.1250 | 9.8500 | 9.8700 | -2.180% | 146,987 | -0.608% | |
| 2026-07-28 | 10.0800 | 10.1800 | 10.0127 | 10.0900 | +0.298% | 156,592 | -2.775% | |
| 2026-07-27 | 10.1800 | 10.2450 | 10.0550 | 10.0600 | -1.082% | 104,699 | -2.485% | |
| 2026-07-24 | 10.1500 | 10.2400 | 10.0555 | 10.1700 | +0.893% | 97,549 | -3.540% | |
| 2026-07-23 | 10.1200 | 10.2200 | 10.0200 | 10.0800 | -0.885% | 164,117 | -2.679% | |
| 2026-07-22 | 10.3500 | 10.3850 | 10.1550 | 10.1700 | -2.023% | 196,407 | -3.540% | |
| 2026-07-21 | 10.3900 | 10.4750 | 10.3750 | 10.3800 | -0.384% | 92,080 | -5.491% | |
| 2026-07-20 | 10.6200 | 10.6200 | 10.3200 | 10.4200 | -1.883% | 207,101 | -5.854% | |
| 2026-07-17 | 10.8300 | 10.8900 | 10.6100 | 10.6200 | -2.120% | 153,366 | -7.627% | |
| 2026-07-16 | 10.7400 | 10.9400 | 10.7175 | 10.8500 | +1.213% | 181,987 | -9.585% | |
| 2026-07-15 | 10.8000 | 10.8900 | 10.6700 | 10.7200 | -0.279% | 233,967 | -8.489% | |
| 2026-07-14 | 10.7800 | 10.9399 | 10.7500 | 10.7500 | +0.186% | 142,345 | -8.744% | |
| 2026-07-13 | 10.8400 | 10.9000 | 10.7000 | 10.7300 | -0.832% | 120,011 | -8.574% | |
| 2026-07-10 | 10.7400 | 10.8500 | 10.7400 | 10.8200 | +1.216% | 80,301 | -9.335% | |
| 2026-07-09 | 10.6800 | 10.7900 | 10.6700 | 10.6900 | +0.094% | 153,728 | -8.232% | |
| 2026-07-08 | 10.7100 | 10.8100 | 10.6500 | 10.6800 | -0.466% | 98,008 | -8.146% | |
| 2026-07-07 | 10.6800 | 10.8500 | 10.6800 | 10.7300 | +1.131% | 151,024 | -8.574% | |
| 2026-07-06 | 10.6400 | 10.7800 | 10.5601 | 10.6100 | -0.655% | 202,469 | -7.540% | |
| 2026-07-02 | 10.8500 | 10.9552 | 10.6539 | 10.6800 | -1.385% | 129,846 | -8.146% | |
| 2026-07-01 | 10.7200 | 10.9850 | 10.7200 | 10.8300 | +1.026% | 214,185 | -9.418% | |
| 2026-06-30 | 10.6700 | 10.7900 | 10.6100 | 10.7200 | -3.162% | 190,282 | -8.489% | Div $0.470 |
| 2026-06-29 | 11.5000 | 11.5000 | 11.0700 | 11.0700 | -2.980% | 328,473 | -11.382% | |
| 2026-06-26 | 11.0500 | 11.4600 | 11.0500 | 11.4100 | +3.445% | 629,830 | -14.023% | |
| 2026-06-25 | 11.0600 | 11.2300 | 10.9700 | 11.0300 | +0.639% | 149,496 | -11.061% | |
| 2026-06-24 | 11.0000 | 11.1300 | 10.9300 | 10.9600 | 0.000% | 169,272 | -10.493% | |
| 2026-06-23 | 10.9000 | 11.2000 | 10.9000 | 10.9600 | +0.643% | 177,079 | -10.493% | |
| 2026-06-22 | 11.4800 | 11.5500 | 10.8800 | 10.8900 | -4.891% | 374,016 | -9.917% | |
| 2026-06-18 | 11.3700 | 11.4500 | 11.2360 | 11.4500 | +3.060% | 320,152 | -14.323% | |
| 2026-06-17 | 11.1600 | 11.3150 | 11.0300 | 11.1100 | -0.626% | 285,482 | -11.701% | |
| 2026-06-16 | 11.0700 | 11.2450 | 11.0300 | 11.1800 | +1.360% | 145,371 | -12.254% | |
| 2026-06-15 | 11.4200 | 11.4700 | 11.0100 | 11.0300 | -2.990% | 169,172 | -11.061% | |
| 2026-06-12 | 11.3400 | 11.4000 | 11.2403 | 11.3700 | +0.531% | 71,229 | -13.720% | |
| 2026-06-11 | 11.4000 | 11.4400 | 11.2700 | 11.3100 | -0.440% | 56,956 | -13.263% | |
| 2026-06-10 | 11.3800 | 11.4650 | 11.3600 | 11.3600 | 0.000% | 61,554 | -13.644% | |
| 2026-06-09 | 11.3200 | 11.4450 | 11.3200 | 11.3600 | +1.068% | 102,451 | -13.644% | |
| 2026-06-08 | 11.3400 | 11.3900 | 11.2346 | 11.2400 | -0.355% | 74,556 | -12.722% | |
| 2026-06-05 | 11.2900 | 11.3750 | 11.2500 | 11.2800 | -0.177% | 98,113 | -13.032% | |
| 2026-06-04 | 11.1300 | 11.3450 | 11.1300 | 11.3000 | +2.170% | 81,031 | -13.186% | |
| 2026-06-03 | 11.2800 | 11.2900 | 11.0300 | 11.0600 | -1.950% | 113,228 | -11.302% | |
| 2026-06-02 | 11.2500 | 11.4459 | 11.2500 | 11.2800 | +0.178% | 106,012 | -13.032% | |
| 2026-06-01 | 11.3600 | 11.3600 | 11.2350 | 11.2600 | -0.967% | 120,143 | -12.877% | |
| 2026-05-29 | 11.5000 | 11.5400 | 11.3400 | 11.3700 | -0.958% | 132,898 | -13.720% | |
| 2026-05-28 | 11.4600 | 11.5200 | 11.4150 | 11.4800 | -0.174% | 142,747 | -14.547% | |
| 2026-05-27 | 11.3300 | 11.5000 | 11.3300 | 11.5000 | +1.590% | 90,193 | -14.696% | |
| 2026-05-26 | 11.3800 | 11.4200 | 11.2550 | 11.3200 | +0.177% | 122,550 | -13.339% | |
| 2026-05-22 | 11.4100 | 11.4900 | 11.2900 | 11.3000 | -0.964% | 104,922 | -13.186% | |
| 2026-05-21 | 11.3700 | 11.4700 | 11.2100 | 11.4100 | +0.176% | 79,249 | -14.023% | |
| 2026-05-20 | 11.2600 | 11.4400 | 11.2156 | 11.3900 | +1.065% | 135,632 | -13.872% | |
| 2026-05-19 | 11.2100 | 11.3900 | 11.1300 | 11.2700 | +0.446% | 154,221 | -12.955% | |
| 2026-05-18 | 11.3200 | 11.3200 | 11.1000 | 11.2200 | -0.355% | 144,367 | -12.567% | |
| 2026-05-15 | 11.2500 | 11.3183 | 11.1000 | 11.2600 | -0.530% | 166,201 | -12.877% | |
| 2026-05-14 | 11.3900 | 11.5000 | 11.3050 | 11.3200 | -0.176% | 122,109 | -13.339% | |
| 2026-05-13 | 11.3800 | 11.3800 | 11.2100 | 11.3400 | -0.351% | 213,379 | -13.492% | |
| 2026-05-12 | 11.6400 | 11.6600 | 11.3500 | 11.3800 | -1.727% | 171,705 | -13.796% | |
| 2026-05-11 | 11.9500 | 11.9700 | 11.5600 | 11.5800 | -3.177% | 134,578 | -15.285% | |
| 2026-05-08 | 11.7100 | 12.0550 | 11.6400 | 11.9600 | +2.926% | 304,561 | -17.977% | |
| 2026-05-07 | 12.2000 | 12.2000 | 11.5000 | 11.6200 | -5.143% | 309,223 | -15.577% | |
| 2026-05-06 | 12.3500 | 12.3800 | 12.1900 | 12.2500 | 0.000% | 162,111 | -19.918% | |
| 2026-05-05 | 12.0300 | 12.2600 | 12.0300 | 12.2500 | +2.425% | 142,655 | -19.918% | |
| 2026-05-04 | 12.0300 | 12.1250 | 11.9000 | 11.9600 | -0.416% | 83,769 | -17.977% | |
| 2026-05-01 | 11.9600 | 12.0900 | 11.8600 | 12.0100 | +0.840% | 112,130 | -18.318% | |
| 2026-04-30 | 11.8900 | 12.0900 | 11.8500 | 11.9100 | 0.000% | 176,792 | -17.632% | |
| 2026-04-29 | 12.0800 | 12.0900 | 11.8300 | 11.9100 | -2.056% | 149,069 | -17.632% | |
| 2026-04-28 | 12.2000 | 12.2650 | 12.1200 | 12.1600 | -0.654% | 118,016 | -19.326% | |
| 2026-04-27 | 12.2000 | 12.3200 | 12.1700 | 12.2400 | +0.741% | 97,135 | -19.853% | |
| 2026-04-24 | 11.9000 | 12.1700 | 11.8050 | 12.1500 | +2.101% | 123,508 | -19.259% | |
| 2026-04-23 | 12.0200 | 12.0500 | 11.8800 | 11.9000 | -0.502% | 155,568 | -17.563% | |
| 2026-04-22 | 11.7800 | 11.9900 | 11.7700 | 11.9600 | +1.874% | 224,491 | -17.977% | |
| 2026-04-21 | 12.1500 | 12.2400 | 11.7400 | 11.7400 | -3.533% | 176,204 | -16.440% | |
| 2026-04-20 | 12.0400 | 12.1700 | 11.9900 | 12.1700 | +0.495% | 110,081 | -19.392% | |
| 2026-04-17 | 11.9500 | 12.1400 | 11.8338 | 12.1100 | +2.108% | 154,519 | -18.993% | |
| 2026-04-16 | 11.9200 | 12.0300 | 11.8200 | 11.8600 | -0.753% | 132,008 | -17.285% | |
| 2026-04-15 | 11.8900 | 11.9650 | 11.6300 | 11.9500 | +0.759% | 183,341 | -17.908% | |
| 2026-04-14 | 11.5700 | 11.8900 | 11.5700 | 11.8600 | +2.330% | 204,770 | -17.285% | |
| 2026-04-13 | 11.5000 | 11.6100 | 11.4350 | 11.5900 | +0.695% | 102,568 | -15.358% | |
| 2026-04-10 | 11.4700 | 11.6000 | 11.4600 | 11.5100 | +0.261% | 82,102 | -14.770% | |
| 2026-04-09 | 11.3900 | 11.5800 | 11.3850 | 11.4800 | +0.702% | 105,568 | -14.547% | |
| 2026-04-08 | 11.3400 | 11.4300 | 11.2900 | 11.4000 | +1.604% | 133,017 | -13.947% | |
| 2026-04-07 | 11.1200 | 11.2550 | 11.1200 | 11.2200 | +0.358% | 72,561 | -12.567% | |
| 2026-04-06 | 11.0300 | 11.2000 | 11.0100 | 11.1800 | +1.544% | 148,742 | -12.254% | |
| 2026-04-02 | 10.9700 | 11.0200 | 10.7400 | 11.0100 | +0.182% | 243,639 | -10.899% | |
| 2026-04-01 | 11.2800 | 11.3900 | 10.9900 | 10.9900 | -2.915% | 169,913 | -10.737% | |
| 2026-03-31 | 11.2300 | 11.3600 | 11.0600 | 11.3200 | -2.916% | 271,726 | -13.339% | Div $0.470 |
| 2026-03-30 | 11.4700 | 11.7400 | 11.2200 | 11.6600 | +2.102% | 263,765 | -15.866% | |
| 2026-03-27 | 12.0000 | 12.0859 | 11.4150 | 11.4200 | -4.275% | 259,016 | -14.098% | |
| 2026-03-26 | 12.0300 | 12.1150 | 11.9100 | 11.9300 | -0.996% | 206,404 | -17.770% | |
| 2026-03-25 | 12.0900 | 12.2250 | 12.0023 | 12.0500 | +0.333% | 200,476 | -18.589% | |
| 2026-03-24 | 12.3700 | 12.4300 | 12.0100 | 12.0100 | -3.145% | 221,608 | -18.318% | |
| 2026-03-23 | 12.4200 | 12.5500 | 12.3050 | 12.4000 | +0.486% | 337,934 | -20.887% | |
| 2026-03-20 | 12.4000 | 12.5100 | 12.1200 | 12.3400 | -0.804% | 525,693 | -20.502% | |
| 2026-03-19 | 12.3700 | 12.5800 | 12.3500 | 12.4400 | +0.485% | 236,669 | -21.141% | |
| 2026-03-18 | 12.4400 | 12.6200 | 12.3400 | 12.3800 | -0.801% | 182,901 | -20.759% | |
| 2026-03-17 | 12.3200 | 12.5000 | 12.2950 | 12.4800 | +1.299% | 193,541 | -21.394% | |
| 2026-03-16 | 12.1800 | 12.5300 | 12.1600 | 12.3200 | +1.902% | 339,552 | -20.373% | |
| 2026-03-13 | 12.0500 | 12.2000 | 12.0300 | 12.0900 | 0.000% | 134,576 | -18.859% | |
| 2026-03-12 | 12.0700 | 12.2300 | 12.0001 | 12.0900 | -0.494% | 93,001 | -18.859% | |
| 2026-03-11 | 12.2500 | 12.2999 | 12.1000 | 12.1500 | -0.897% | 126,450 | -19.259% | |
| 2026-03-10 | 12.2000 | 12.3300 | 12.0887 | 12.2600 | -0.081% | 99,336 | -19.984% | |
| 2026-03-09 | 12.2200 | 12.3300 | 11.9500 | 12.2700 | 0.000% | 98,694 | -20.049% | |
| 2026-03-06 | 12.2100 | 12.2700 | 12.0950 | 12.2700 | -0.567% | 196,668 | -20.049% | |
| 2026-03-05 | 12.2500 | 12.4350 | 12.2400 | 12.3400 | +0.162% | 75,669 | -20.502% | |
| 2026-03-04 | 12.2300 | 12.3800 | 12.1150 | 12.3200 | +1.066% | 85,011 | -20.373% | |
| 2026-03-03 | 12.1700 | 12.3050 | 12.0593 | 12.1900 | -0.814% | 85,807 | -19.524% | |
| 2026-03-02 | 12.0750 | 12.3500 | 11.9700 | 12.2900 | +1.152% | 135,302 | -20.179% | |
| 2026-02-27 | 12.2300 | 12.3500 | 12.1001 | 12.1500 | -0.816% | 123,824 | -19.259% | |
| 2026-02-26 | 12.1500 | 12.3000 | 12.1026 | 12.2500 | +0.823% | 99,359 | -19.918% | |
| 2026-02-25 | 12.1200 | 12.1800 | 12.0200 | 12.1500 | +0.413% | 102,708 | -19.259% | |
| 2026-02-24 | 11.8300 | 12.1100 | 11.8036 | 12.1000 | +2.110% | 130,390 | -18.926% | |
| 2026-02-23 | 11.8700 | 11.9698 | 11.7500 | 11.8500 | -0.837% | 125,300 | -17.215% | |
| 2026-02-20 | 11.7300 | 11.9650 | 11.6700 | 11.9500 | +1.876% | 147,315 | -17.908% | |
| 2026-02-19 | 11.7500 | 11.8300 | 11.6400 | 11.7300 | -0.509% | 121,655 | -16.368% | |
| 2026-02-18 | 11.8300 | 11.8800 | 11.7250 | 11.7900 | -0.758% | 114,399 | -16.794% | |
| 2026-02-17 | 11.9700 | 11.9782 | 11.7000 | 11.8800 | -0.669% | 145,034 | -17.424% | |
| 2026-02-13 | 11.8100 | 12.0000 | 11.6200 | 11.9600 | +1.442% | 163,319 | -17.977% | |
| 2026-02-12 | 11.9700 | 11.9700 | 11.6600 | 11.7900 | -0.924% | 163,076 | -16.794% | |
| 2026-02-11 | 12.0100 | 12.0300 | 11.8100 | 11.9000 | -0.833% | 147,100 | -17.563% | |
| 2026-02-10 | 12.0000 | 12.1200 | 11.9650 | 12.0000 | +0.167% | 76,895 | -18.250% | |
| 2026-02-09 | 12.0800 | 12.1600 | 11.8000 | 11.9800 | -0.992% | 298,777 | -18.114% | |
| 2026-02-06 | 12.2000 | 12.2313 | 12.0100 | 12.1000 | +0.083% | 160,845 | -18.926% | |
| 2026-02-05 | 12.4000 | 12.4150 | 12.0500 | 12.0900 | -2.735% | 162,467 | -18.859% | |
| 2026-02-04 | 12.3400 | 12.4750 | 12.2700 | 12.4300 | +0.975% | 136,019 | -21.078% | |
| 2026-02-03 | 12.4200 | 12.4900 | 12.1500 | 12.3100 | -1.045% | 103,465 | -20.309% | |
| 2026-02-02 | 12.4100 | 12.4800 | 12.3400 | 12.4400 | +0.323% | 150,432 | -21.141% | |
| 2026-01-30 | 12.4500 | 12.4500 | 12.1700 | 12.4000 | +0.405% | 110,824 | -20.887% | |
| 2026-01-29 | 12.1700 | 12.3600 | 12.1300 | 12.3500 | +0.899% | 115,386 | -20.567% | |
| 2026-01-28 | 12.3900 | 12.4050 | 12.2000 | 12.2400 | -0.891% | 97,768 | -19.853% | |
| 2026-01-27 | 12.2100 | 12.3500 | 12.1700 | 12.3500 | +0.570% | 68,608 | -20.567% | |
| 2026-01-26 | 12.4300 | 12.4300 | 12.1500 | 12.2800 | -1.207% | 94,386 | -20.114% | |
| 2026-01-23 | 12.4200 | 12.4750 | 12.2500 | 12.4300 | -0.241% | 146,431 | -21.078% | |
| 2026-01-22 | 12.5700 | 12.6500 | 12.4150 | 12.4600 | -0.320% | 76,530 | -21.268% | |
| 2026-01-21 | 12.5750 | 12.6100 | 12.4300 | 12.5000 | +0.806% | 98,899 | -21.520% | |
| 2026-01-20 | 12.5000 | 12.5350 | 12.3400 | 12.4000 | -1.195% | 122,065 | -20.887% | |
| 2026-01-16 | 12.6600 | 12.7700 | 12.5200 | 12.5500 | -1.103% | 115,362 | -21.833% | |
| 2026-01-15 | 12.6500 | 12.8300 | 12.5200 | 12.6900 | +0.475% | 116,508 | -22.695% | |
| 2026-01-14 | 12.3300 | 12.6450 | 12.3300 | 12.6300 | +2.019% | 146,251 | -22.328% | |
| 2026-01-13 | 12.4100 | 12.4800 | 12.3000 | 12.3800 | -0.402% | 91,076 | -20.759% | |
| 2026-01-12 | 12.3500 | 12.4399 | 12.2500 | 12.4300 | +0.404% | 109,848 | -21.078% | |
| 2026-01-09 | 12.3200 | 12.4200 | 12.2600 | 12.3800 | +0.814% | 82,253 | -20.759% | |
| 2026-01-08 | 11.9800 | 12.4008 | 11.9800 | 12.2800 | +2.504% | 124,050 | -20.114% | |
| 2026-01-07 | 12.3200 | 12.3500 | 11.8900 | 11.9800 | -2.124% | 204,269 | -18.114% | |
| 2026-01-06 | 12.4000 | 12.4500 | 12.1500 | 12.2400 | -1.290% | 132,394 | -19.853% | |
| 2026-01-05 | 12.3000 | 12.4404 | 12.2400 | 12.4000 | +1.142% | 109,997 | -20.887% | |
| 2026-01-02 | 12.3800 | 12.4072 | 12.1501 | 12.2600 | 0.000% | 187,818 | -19.984% | |
| 2025-12-31 | 12.2500 | 12.4046 | 12.1500 | 12.2600 | -3.768% | 228,028 | -19.984% | Div $0.470 |
| 2025-12-30 | 12.7800 | 12.8600 | 12.7200 | 12.7400 | -0.391% | 138,601 | -22.998% | |
| 2025-12-29 | 13.1300 | 13.2000 | 12.7200 | 12.7900 | -2.589% | 641,465 | -23.299% | |
| 2025-12-26 | 12.9800 | 13.1450 | 12.9800 | 13.1300 | +1.468% | 93,349 | -25.286% | |
| 2025-12-24 | 12.7900 | 12.9800 | 12.7900 | 12.9400 | +0.779% | 29,306 | -24.189% | |
| 2025-12-23 | 12.9000 | 12.9025 | 12.7552 | 12.8400 | -0.619% | 78,265 | -23.598% | |
| 2025-12-22 | 13.1500 | 13.2300 | 12.8900 | 12.9200 | -0.539% | 120,488 | -24.071% | |
| 2025-12-19 | 13.1000 | 13.2500 | 12.9100 | 12.9900 | -1.367% | 410,051 | -24.480% | |
| 2025-12-18 | 13.0900 | 13.2300 | 13.0450 | 13.1700 | +1.308% | 102,196 | -25.513% | |
| 2025-12-17 | 13.0000 | 13.0800 | 12.9250 | 13.0000 | -0.077% | 125,256 | -24.538% | |
| 2025-12-16 | 12.8200 | 13.0900 | 12.8150 | 13.0100 | +1.641% | 125,389 | -24.596% | |
| 2025-12-15 | 13.4700 | 13.4700 | 12.6600 | 12.8000 | -4.974% | 267,834 | -23.359% | |
| 2025-12-12 | 13.2500 | 13.4900 | 13.2400 | 13.4700 | +2.668% | 158,745 | -27.171% | |
| 2025-12-11 | 13.0500 | 13.2100 | 13.0500 | 13.1200 | +0.076% | 101,666 | -25.229% | |
| 2025-12-10 | 12.8300 | 13.1650 | 12.8300 | 13.1100 | +2.342% | 127,660 | -25.172% | |
| 2025-12-09 | 12.6600 | 12.8550 | 12.6600 | 12.8100 | +1.105% | 49,351 | -23.419% | |
| 2025-12-08 | 12.7500 | 12.9000 | 12.6000 | 12.6700 | -0.627% | 70,809 | -22.573% | |
| 2025-12-05 | 12.7150 | 12.9200 | 12.6600 | 12.7500 | +0.315% | 127,427 | -23.059% | |
| 2025-12-04 | 12.7500 | 12.8800 | 12.6500 | 12.7100 | -0.548% | 75,095 | -22.817% | |
| 2025-12-03 | 12.5700 | 12.8200 | 12.5450 | 12.7800 | +2.322% | 77,110 | -23.239% | |
| 2025-12-02 | 12.5900 | 12.6750 | 12.4389 | 12.4900 | -0.794% | 88,170 | -21.457% | |
| 2025-12-01 | 12.6600 | 12.8200 | 12.5100 | 12.5900 | -1.332% | 161,276 | -22.081% | |
| 2025-11-28 | 12.7600 | 12.8268 | 12.6800 | 12.7600 | 0.000% | 45,484 | -23.119% | |
| 2025-11-26 | 12.6000 | 12.8250 | 12.6000 | 12.7600 | +0.790% | 70,228 | -23.119% | |
| 2025-11-25 | 12.4000 | 12.6865 | 12.4000 | 12.6600 | +1.850% | 77,290 | -22.512% | |
| 2025-11-24 | 12.4700 | 12.4900 | 12.2300 | 12.4300 | +0.161% | 96,476 | -21.078% | |
| 2025-11-21 | 11.8500 | 12.4150 | 11.8500 | 12.4100 | +3.245% | 159,353 | -20.951% | |
| 2025-11-20 | 12.2100 | 12.3446 | 12.0000 | 12.0200 | -0.825% | 97,609 | -18.386% | |
| 2025-11-19 | 12.2600 | 12.3300 | 12.0600 | 12.1200 | -1.543% | 134,585 | -19.059% | |
| 2025-11-18 | 12.3700 | 12.4700 | 12.2650 | 12.3100 | -1.204% | 148,712 | -20.309% | |
| 2025-11-17 | 12.7000 | 12.7300 | 12.4000 | 12.4600 | -1.812% | 114,758 | -21.268% | |
| 2025-11-14 | 12.7700 | 12.7700 | 12.6100 | 12.6900 | -0.704% | 84,618 | -22.695% | |
| 2025-11-13 | 12.8200 | 12.9700 | 12.7700 | 12.7800 | -0.312% | 72,179 | -23.239% | |
| 2025-11-12 | 12.9400 | 12.9400 | 12.7710 | 12.8200 | -0.927% | 79,408 | -23.479% | |
| 2025-11-11 | 12.8000 | 12.9400 | 12.7800 | 12.9400 | +0.779% | 67,731 | -24.189% | |
| 2025-11-10 | 12.7200 | 12.8400 | 12.5600 | 12.8400 | +1.182% | 121,979 | -23.598% | |
| 2025-11-07 | 12.5800 | 12.7155 | 12.5100 | 12.6900 | +0.794% | 89,610 | -22.695% | |
| 2025-11-06 | 12.9000 | 12.9000 | 12.5500 | 12.5900 | -2.327% | 98,581 | -22.081% | |
| 2025-11-05 | 12.9100 | 13.0996 | 12.7900 | 12.8900 | -0.155% | 104,020 | -23.894% | |
| 2025-11-04 | 13.0600 | 13.1200 | 12.7500 | 12.9100 | -1.300% | 153,769 | -24.012% | |
| 2025-11-03 | 12.9900 | 13.0800 | 12.8000 | 13.0800 | +1.711% | 119,392 | -25.000% | |
| 2025-10-31 | 12.9000 | 12.9500 | 12.7400 | 12.8600 | +0.078% | 88,155 | -23.717% | |
| 2025-10-30 | 12.8800 | 12.9300 | 12.7100 | 12.8500 | -0.542% | 107,349 | -23.658% | |
| 2025-10-29 | 13.1100 | 13.1700 | 12.8700 | 12.9200 | -1.749% | 82,712 | -24.071% | |
| 2025-10-28 | 13.1700 | 13.2000 | 13.0800 | 13.1500 | -0.454% | 52,061 | -25.399% | |
| 2025-10-27 | 13.1800 | 13.2400 | 13.0700 | 13.2100 | +0.228% | 97,343 | -25.738% | |
| 2025-10-24 | 13.1600 | 13.1800 | 13.0300 | 13.1800 | +0.611% | 52,956 | -25.569% | |
| 2025-10-23 | 13.0800 | 13.1748 | 13.0600 | 13.1000 | 0.000% | 74,436 | -25.115% | |
| 2025-10-22 | 12.9500 | 13.1150 | 12.9100 | 13.1000 | +0.460% | 116,213 | -25.115% | |
| 2025-10-21 | 13.1900 | 13.2000 | 13.0350 | 13.0400 | -1.137% | 73,020 | -24.770% | |
| 2025-10-20 | 13.2500 | 13.3600 | 13.1000 | 13.1900 | -0.227% | 131,037 | -25.625% | |
| 2025-10-17 | 12.9000 | 13.2500 | 12.8400 | 13.2200 | +6.185% | 249,098 | -25.794% | |
| 2025-10-16 | 12.7500 | 12.7803 | 12.4000 | 12.4500 | -2.046% | 152,659 | -21.205% | |
| 2025-10-15 | 12.4900 | 12.7500 | 12.4800 | 12.7100 | +1.925% | 209,465 | -22.817% | |
| 2025-10-14 | 12.1800 | 12.5200 | 12.0900 | 12.4700 | +1.630% | 223,063 | -21.331% | |
| 2025-10-13 | 12.1600 | 12.3599 | 12.0000 | 12.2700 | +1.154% | 259,988 | -20.049% | |
| 2025-10-10 | 12.2800 | 12.4302 | 12.1000 | 12.1300 | -2.098% | 153,531 | -19.126% | |
| 2025-10-09 | 12.5500 | 12.6650 | 12.3600 | 12.3900 | -1.978% | 120,935 | -20.823% | |
| 2025-10-08 | 12.5800 | 12.6762 | 12.5100 | 12.6400 | +0.477% | 93,155 | -22.389% | |
| 2025-10-07 | 12.7500 | 12.7500 | 12.5100 | 12.5800 | -0.710% | 169,493 | -22.019% | |
| 2025-10-06 | 12.7000 | 12.7500 | 12.5500 | 12.6700 | +0.079% | 139,176 | -22.573% | |
| 2025-10-03 | 12.8500 | 12.9406 | 12.6200 | 12.6600 | -1.479% | 155,965 | -22.512% | |
| 2025-10-02 | 12.5800 | 12.9500 | 12.5800 | 12.8500 | +2.065% | 144,764 | -23.658% | |
| 2025-10-01 | 12.7400 | 12.9700 | 12.3300 | 12.5900 | -1.564% | 246,145 | -22.081% | |
| 2025-09-30 | 12.6800 | 12.8300 | 12.5900 | 12.7900 | -2.292% | 247,287 | -23.299% | Div $0.470 |
| 2025-09-29 | 13.4100 | 13.4100 | 13.0700 | 13.0900 | -1.505% | 249,596 | -25.057% | |
| 2025-09-26 | 13.2300 | 13.4200 | 13.1800 | 13.2900 | +0.911% | 93,467 | -26.185% | |
| 2025-09-25 | 13.2900 | 13.4000 | 13.1306 | 13.1700 | -1.200% | 138,627 | -25.513% | |
| 2025-09-24 | 13.4000 | 13.4900 | 13.3100 | 13.3300 | -0.299% | 130,250 | -26.407% | |
| 2025-09-23 | 13.3800 | 13.4927 | 13.3173 | 13.3700 | -0.149% | 85,431 | -26.627% | |
| 2025-09-22 | 13.4600 | 13.4600 | 13.2800 | 13.3900 | -0.520% | 126,647 | -26.736% | |
| 2025-09-19 | 13.6800 | 13.7050 | 13.3504 | 13.4600 | -1.823% | 264,839 | -27.117% | |
| 2025-09-18 | 13.4900 | 13.7200 | 13.4141 | 13.7100 | +1.933% | 96,464 | -28.446% | |
| 2025-09-17 | 13.4600 | 13.6786 | 13.4100 | 13.4500 | +0.448% | 97,042 | -27.063% | |
| 2025-09-16 | 13.4000 | 13.5800 | 13.3455 | 13.3900 | +0.150% | 111,000 | -26.736% | |
| 2025-09-15 | 13.2300 | 13.4100 | 13.2000 | 13.3700 | +1.058% | 99,996 | -26.627% | |
| 2025-09-12 | 13.4000 | 13.4575 | 13.2000 | 13.2300 | -1.489% | 123,823 | -25.850% | |
| 2025-09-11 | 13.4200 | 13.5900 | 13.3600 | 13.4300 | +0.224% | 136,627 | -26.955% | |
| 2025-09-10 | 13.4700 | 13.9180 | 13.3200 | 13.4000 | +0.752% | 135,154 | -26.791% | |
| 2025-09-09 | 14.2800 | 14.3200 | 13.0800 | 13.3000 | -6.667% | 945,401 | -26.241% | |
| 2025-09-08 | 14.4700 | 14.4700 | 14.2000 | 14.2500 | -1.042% | 161,211 | -31.158% | |
| 2025-09-05 | 14.3300 | 14.5700 | 14.3300 | 14.4000 | +0.348% | 89,263 | -31.875% | |
| 2025-09-04 | 14.1100 | 14.3500 | 14.1100 | 14.3500 | +1.629% | 54,762 | -31.638% | |
| 2025-09-03 | 14.1600 | 14.3300 | 14.0600 | 14.1200 | -0.563% | 80,732 | -30.524% | |
| 2025-09-02 | 14.2000 | 14.3900 | 14.1800 | 14.2000 | -0.281% | 84,393 | -30.915% | |
| 2025-08-29 | 14.1300 | 14.2800 | 14.1300 | 14.2400 | +0.778% | 55,779 | -31.110% | |
| 2025-08-28 | 14.3600 | 14.3600 | 14.1300 | 14.1300 | -1.189% | 51,780 | -30.573% | |
| 2025-08-27 | 14.3100 | 14.3500 | 14.1862 | 14.3000 | +0.140% | 73,938 | -31.399% | |
| 2025-08-26 | 14.2600 | 14.3200 | 14.1700 | 14.2800 | +0.493% | 45,472 | -31.303% | |
| 2025-08-25 | 14.4400 | 14.4400 | 14.2000 | 14.2100 | -1.456% | 52,436 | -30.964% | |
| 2025-08-22 | 14.1400 | 14.4300 | 14.1250 | 14.4200 | +2.853% | 107,405 | -31.969% | |
| 2025-08-21 | 14.1600 | 14.2500 | 14.0000 | 14.0200 | -1.128% | 63,864 | -30.029% | |
| 2025-08-20 | 14.1200 | 14.2200 | 14.0740 | 14.1800 | +0.283% | 77,916 | -30.818% | |
| 2025-08-19 | 14.0200 | 14.2400 | 14.0162 | 14.1400 | +1.144% | 119,355 | -30.622% | |
| 2025-08-18 | 13.9400 | 14.1600 | 13.9400 | 13.9800 | +0.359% | 92,989 | -29.828% | |
| 2025-08-15 | 14.0200 | 14.0900 | 13.9103 | 13.9300 | -0.995% | 144,234 | -29.576% | |
| 2025-08-14 | 14.2800 | 14.2800 | 13.9100 | 14.0700 | -1.951% | 104,709 | -30.277% | |
| 2025-08-13 | 14.1700 | 14.3500 | 14.0949 | 14.3500 | +1.485% | 107,059 | -31.638% | |
| 2025-08-12 | 13.8000 | 14.2000 | 13.7700 | 14.1400 | +2.762% | 132,277 | -30.622% | |
| 2025-08-11 | 13.6600 | 13.8000 | 13.6400 | 13.7600 | +0.292% | 114,879 | -28.706% | |
| 2025-08-08 | 13.5100 | 13.7800 | 13.4843 | 13.7200 | +0.957% | 80,596 | -28.499% | |
| 2025-08-07 | 13.4800 | 13.7003 | 13.3351 | 13.5900 | +2.721% | 97,296 | -27.815% | |
| 2025-08-06 | 13.2600 | 13.3000 | 13.1300 | 13.2300 | -0.526% | 162,714 | -25.850% | |
| 2025-08-05 | 13.0900 | 13.3550 | 13.0101 | 13.3000 | +1.682% | 97,570 | -26.241% | |
| 2025-08-04 | 12.8700 | 13.0850 | 12.8700 | 13.0800 | +1.395% | 72,430 | -25.000% | |
| 2025-08-01 | 12.9400 | 13.0450 | 12.8700 | 12.9000 | -0.693% | 146,232 | -23.953% | |
| 2025-07-31 | 13.2000 | 13.2400 | 12.9800 | 12.9900 | -1.888% | 141,235 | -24.480% | |
| 2025-07-30 | 13.4900 | 13.5296 | 13.2009 | 13.2400 | -1.853% | 109,059 | -25.906% | |
| 2025-07-29 | 13.3900 | 13.5000 | 13.3000 | 13.4900 | +0.822% | 78,376 | -27.279% | |
| 2025-07-28 | 13.5000 | 13.5700 | 13.3400 | 13.3800 | -0.594% | 93,370 | -26.682% | |
| 2025-07-25 | 13.5000 | 13.5600 | 13.4001 | 13.4600 | -0.591% | 76,709 | -27.117% | |
| 2025-07-24 | 13.5700 | 13.6774 | 13.5100 | 13.5400 | -0.733% | 66,138 | -27.548% | |
| 2025-07-23 | 13.6200 | 13.7300 | 13.5200 | 13.6400 | +0.294% | 107,891 | -28.079% | |
| 2025-07-22 | 13.3300 | 13.6493 | 13.2800 | 13.6000 | +2.179% | 136,042 | -27.868% | |
| 2025-07-21 | 13.3200 | 13.5264 | 13.2800 | 13.3100 | 0.000% | 100,158 | -26.296% | |
| 2025-07-18 | 13.6300 | 13.6300 | 13.2500 | 13.3100 | -2.132% | 168,084 | -26.296% | |
| 2025-07-17 | 13.7800 | 13.8686 | 13.5865 | 13.6000 | -1.306% | 103,439 | -27.868% | |
| 2025-07-16 | 13.7200 | 13.8667 | 13.6600 | 13.7800 | +0.584% | 118,410 | -28.810% | |
| 2025-07-15 | 13.8900 | 13.9400 | 13.6900 | 13.7000 | -1.722% | 197,030 | -28.394% | |
| 2025-07-14 | 13.9000 | 14.0500 | 13.8701 | 13.9400 | +0.288% | 81,721 | -29.627% | |
| 2025-07-11 | 14.0000 | 14.0999 | 13.8600 | 13.9000 | -0.714% | 74,676 | -29.424% | |
| 2025-07-10 | 14.0200 | 14.1500 | 13.8600 | 14.0000 | -0.143% | 58,952 | -29.929% | |
| 2025-07-09 | 13.9400 | 14.0607 | 13.8650 | 14.0200 | +0.430% | 60,213 | -30.029% | |
| 2025-07-08 | 14.0200 | 14.1600 | 13.9200 | 13.9600 | -0.286% | 65,454 | -29.728% | |
| 2025-07-07 | 14.2000 | 14.2700 | 14.0000 | 14.0000 | -1.754% | 82,814 | -29.929% | |
| 2025-07-03 | 14.2300 | 14.4100 | 14.2000 | 14.2500 | +0.141% | 46,187 | -31.158% | |
| 2025-07-02 | 14.0500 | 14.3350 | 13.9200 | 14.2300 | +1.934% | 87,069 | -31.061% | |
| 2025-07-01 | 13.9100 | 14.1900 | 13.8610 | 13.9600 | 0.000% | 131,239 | -29.728% | |
| 2025-06-30 | 14.0200 | 14.0900 | 13.8527 | 13.9600 | -3.658% | 121,719 | -29.728% | Div $0.470 |
| 2025-06-27 | 14.4000 | 14.5900 | 14.3247 | 14.4900 | +0.625% | 207,200 | -32.298% | |
| 2025-06-26 | 14.2600 | 14.4500 | 14.1850 | 14.4000 | +1.480% | 86,155 | -31.875% | |
| 2025-06-25 | 14.2300 | 14.3200 | 14.1250 | 14.1900 | -0.281% | 85,695 | -30.867% | |
| 2025-06-24 | 14.3900 | 14.4300 | 14.2000 | 14.2300 | -0.559% | 93,936 | -31.061% | |
| 2025-06-23 | 14.1900 | 14.3200 | 14.1400 | 14.3100 | +0.988% | 99,130 | -31.447% | |
| 2025-06-20 | 14.4700 | 14.4800 | 14.0500 | 14.1700 | -0.561% | 301,748 | -30.769% | |
| 2025-06-18 | 14.1800 | 14.4600 | 14.1800 | 14.2500 | +0.565% | 78,357 | -31.158% | |
| 2025-06-17 | 14.2400 | 14.3600 | 14.1300 | 14.1700 | -0.492% | 108,048 | -30.769% | |
| 2025-06-16 | 14.0600 | 14.6200 | 14.0600 | 14.2400 | +2.006% | 161,761 | -31.110% | |
| 2025-06-13 | 14.1900 | 14.1900 | 13.9590 | 13.9600 | -1.828% | 81,882 | -29.728% | |
| 2025-06-12 | 14.1400 | 14.2500 | 14.1400 | 14.2200 | +0.495% | 50,545 | -31.013% | |
| 2025-06-11 | 14.3200 | 14.3300 | 14.1300 | 14.1500 | -0.352% | 61,509 | -30.671% | |
| 2025-06-10 | 14.2700 | 14.3600 | 14.1500 | 14.2000 | -0.560% | 63,768 | -30.915% | |
| 2025-06-09 | 14.3700 | 14.4685 | 14.2500 | 14.2800 | -0.557% | 65,388 | -31.303% | |
| 2025-06-06 | 14.2900 | 14.4500 | 14.2900 | 14.3600 | +0.490% | 76,908 | -31.685% | |
| 2025-06-05 | 14.9700 | 14.9700 | 14.2700 | 14.2900 | -0.557% | 100,381 | -31.351% | |
| 2025-06-04 | 14.3400 | 14.6300 | 14.3100 | 14.3700 | -0.554% | 55,800 | -31.733% | |
| 2025-06-03 | 14.3500 | 14.6000 | 14.2000 | 14.4500 | +0.697% | 103,598 | -32.111% | |
| 2025-06-02 | 14.5600 | 14.6400 | 14.3300 | 14.3500 | -1.442% | 127,817 | -31.638% | |
| 2025-05-30 | 14.5800 | 14.6900 | 14.5400 | 14.5600 | -0.342% | 57,420 | -32.624% | |
| 2025-05-29 | 14.5600 | 14.6100 | 14.4700 | 14.6100 | +0.620% | 58,282 | -32.854% | |
| 2025-05-28 | 14.6500 | 14.7400 | 14.4700 | 14.5200 | -0.887% | 52,595 | -32.438% | |
| 2025-05-27 | 14.5700 | 14.6750 | 14.4600 | 14.6500 | +1.034% | 89,712 | -33.038% | |
| 2025-05-23 | 14.5100 | 14.7000 | 14.4100 | 14.5000 | -0.206% | 94,531 | -32.345% | |
| 2025-05-22 | 14.5600 | 14.7150 | 14.4000 | 14.5300 | -0.069% | 67,586 | -32.485% | |
| 2025-05-21 | 14.9000 | 14.9400 | 14.5200 | 14.5400 | -2.547% | 76,980 | -32.531% | |
| 2025-05-20 | 14.9900 | 15.1000 | 14.8700 | 14.9200 | -1.061% | 68,783 | -34.249% | |
| 2025-05-19 | 15.0400 | 15.1000 | 14.9448 | 15.0800 | +0.266% | 46,201 | -34.947% | |
| 2025-05-16 | 14.9100 | 15.0900 | 14.9098 | 15.0400 | +0.602% | 97,041 | -34.774% | |
| 2025-05-15 | 14.7900 | 15.0800 | 14.7600 | 14.9500 | +1.082% | 98,769 | -34.381% | |
| 2025-05-14 | 15.0700 | 15.0700 | 14.7900 | 14.7900 | -1.728% | 103,207 | -33.671% | |
| 2025-05-13 | 15.0600 | 15.2000 | 15.0081 | 15.0500 | +0.266% | 76,345 | -34.817% | |
| 2025-05-12 | 15.1100 | 15.2000 | 14.9900 | 15.0100 | +0.267% | 62,349 | -34.644% | |
| 2025-05-09 | 14.9100 | 15.0700 | 14.8264 | 14.9700 | +0.808% | 58,471 | -34.469% | |
| 2025-05-08 | 14.7600 | 14.9300 | 14.7000 | 14.8500 | +1.296% | 44,197 | -33.939% | |
| 2025-05-07 | 14.7400 | 14.8100 | 14.5000 | 14.6600 | +0.411% | 83,062 | -33.083% | |
| 2025-05-06 | 14.7000 | 14.7750 | 14.5700 | 14.6000 | -0.680% | 69,956 | -32.808% | |
| 2025-05-05 | 14.7700 | 14.7950 | 14.6200 | 14.7000 | -0.609% | 60,317 | -33.265% | |
| 2025-05-02 | 14.5500 | 14.8100 | 14.4600 | 14.7900 | +2.282% | 121,859 | -33.671% | |
| 2025-05-01 | 14.5000 | 14.5600 | 14.2700 | 14.4600 | -0.069% | 139,908 | -32.158% | |
| 2025-04-30 | 14.4300 | 14.5699 | 14.1944 | 14.4700 | -0.550% | 67,418 | -32.205% | |
| 2025-04-29 | 14.2000 | 14.5600 | 14.1900 | 14.5500 | +2.682% | 115,995 | -32.577% | |
| 2025-04-28 | 14.1900 | 14.2400 | 14.0589 | 14.1700 | -0.492% | 116,260 | -30.769% | |
| 2025-04-25 | 14.1600 | 14.2600 | 14.1014 | 14.2400 | +0.141% | 89,785 | -31.110% | |
| 2025-04-24 | 14.1900 | 14.2700 | 14.1300 | 14.2200 | 0.000% | 115,263 | -31.013% | |
| 2025-04-23 | 14.4000 | 14.4900 | 14.1500 | 14.2200 | -0.420% | 85,566 | -31.013% | |
| 2025-04-22 | 14.0700 | 14.3199 | 13.9700 | 14.2800 | +2.219% | 77,372 | -31.303% | |
| 2025-04-21 | 13.8300 | 14.0000 | 13.7100 | 13.9700 | +0.431% | 93,916 | -29.778% | |
| 2025-04-17 | 13.8300 | 14.0300 | 13.7900 | 13.9100 | +0.578% | 70,460 | -29.475% | |
| 2025-04-16 | 13.9000 | 13.9798 | 13.7400 | 13.8300 | -0.288% | 89,838 | -29.067% | |
| 2025-04-15 | 13.6500 | 13.9700 | 13.5800 | 13.8700 | 0.000% | 144,359 | -29.272% |