Dark

SBLK
Star Bulk Carriers Corp.
stock NASDAQ

At Close

Sep 30, 2026 3:59:55 PM EDT

29.36USD+0.548%(+0.16)1,631,128

25.37Bid 33.92Ask 8.55Spread

Pre-market

Sep 30, 2026 8:33:30 AM EDT

29.68USD+1.644%(+0.48)125

After-hours

Sep 30, 2026 4:40:30 PM EDT

29.48USD+0.409%(+0.12)1,399

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	29.7200	30.0800	29.2500	29.3600	+0.548%	1,631,128	0.000%
2026-09-29	29.1500	29.5799	28.9400	29.2000	-0.341%	1,596,973	+0.548%
2026-09-28	29.6000	29.6750	29.2400	29.3000	-0.812%	1,902,941	+0.205%
2026-09-25	29.8100	29.9200	29.1500	29.5400	-1.204%	2,715,523	-0.609%
2026-09-24	30.1550	30.7200	29.7900	29.9000	-1.645%	2,777,750	-1.806%
2026-09-23	30.8700	31.1900	30.0200	30.4000	-1.745%	1,690,288	-3.421%
2026-09-22	31.1350	31.5000	30.7500	30.9400	-2.490%	2,041,966	-5.107%
2026-09-21	32.6620	32.6620	31.6300	31.7300	-2.309%	1,339,248	-7.469%
2026-09-18	32.1000	32.5000	31.8300	32.4800	+2.299%	2,666,545	-9.606%
2026-09-17	31.2800	32.1500	31.1300	31.7500	+2.851%	2,220,214	-7.528%
2026-09-16	30.7600	31.2850	30.6100	30.8700	-1.089%	2,363,363	-4.891%
2026-09-15	30.5500	31.5350	30.3500	31.2100	+1.233%	2,145,181	-5.928%
2026-09-14	30.8900	31.0000	30.3500	30.8300	-1.091%	2,019,849	-4.768%
2026-09-11	30.7400	31.2000	30.6200	31.1700	+1.399%	1,308,773	-5.807%
2026-09-10	31.1400	31.2900	30.5400	30.7400	-1.348%	2,374,920	-4.489%
2026-09-09	30.9700	31.2750	30.5600	31.1600	+0.451%	1,001,606	-5.777%
2026-09-08	31.3500	31.4700	30.6500	31.0200	-4.318%	2,395,370	-5.351%
2026-09-04	32.5000	32.8800	32.2500	32.4200	+1.726%	1,445,397	-9.439%
2026-09-03	32.0240	32.4000	31.7100	31.8700	+0.157%	1,826,284	-7.876%
2026-09-02	31.2100	31.8800	31.2100	31.8200	+2.480%	1,716,845	-7.731%
2026-09-01	30.9900	31.3700	30.7001	31.0500	+0.583%	1,173,492	-5.443%
2026-08-31	30.5500	31.0050	30.2810	30.8700	+1.280%	1,364,230	-4.891%
2026-08-28	30.4400	30.7900	30.3900	30.4800	+0.197%	797,674	-3.675%
2026-08-27	30.0200	30.7400	29.9700	30.4200	+2.840%	1,373,093	-3.485%
2026-08-26	30.9500	30.9753	29.4200	29.5800	-4.918%	1,208,783	-0.744%
2026-08-25	30.7500	31.2500	30.2500	31.1100	+1.336%	2,016,130	-5.625%
2026-08-24	30.4100	30.9700	30.4050	30.7000	+0.656%	1,664,564	-4.365%
2026-08-21	29.5000	31.0000	29.4520	30.5000	+1.464%	2,808,267	-3.738%
2026-08-20	30.2450	30.5050	29.8600	30.0600	-0.365%	1,605,182	-2.329%
2026-08-19	30.3000	30.9000	30.0300	30.1700	+0.133%	1,542,299	-2.685%
2026-08-18	30.0300	30.2500	29.6126	30.1300	+0.133%	1,891,919	-2.556%
2026-08-17	29.0500	30.1800	29.0000	30.0900	+3.580%	2,027,206	-2.426%
2026-08-14	28.9400	29.1900	28.6000	29.0500	+1.079%	1,196,642	+1.067%
2026-08-13	27.9000	28.8400	27.9000	28.7400	+3.048%	1,612,183	+2.157%
2026-08-12	27.4800	27.9700	27.1500	27.8900	+0.795%	1,051,903	+5.271%
2026-08-11	28.2100	28.3610	27.2900	27.6700	-2.639%	1,456,211	+6.108%
2026-08-10	28.8700	29.2100	28.3000	28.4200	-1.661%	1,259,933	+3.308%
2026-08-07	28.6700	29.0800	28.4200	28.9000	+1.084%	1,915,286	+1.592%
2026-08-06	29.5000	29.5000	28.1000	28.5900	+2.253%	1,568,314	+2.693%
2026-08-05	28.2400	28.5100	27.8150	27.9600	-0.921%	881,407	+5.007%
2026-08-04	28.9100	28.9100	28.0300	28.2200	-1.775%	1,432,307	+4.040%
2026-08-03	29.1200	29.3400	28.4500	28.7300	-0.070%	1,426,986	+2.193%
2026-07-31	28.9700	29.3400	28.6100	28.7500	-1.372%	990,204	+2.122%
2026-07-30	27.6900	29.1700	27.6900	29.1500	+6.426%	1,934,435	+0.720%
2026-07-29	28.1000	28.2300	27.2500	27.3900	-2.179%	1,099,904	+7.192%
2026-07-28	26.9700	28.0600	26.8150	28.0000	+3.321%	1,876,349	+4.857%
2026-07-27	27.5100	27.6800	26.8900	27.1000	-3.696%	1,216,597	+8.339%
2026-07-24	27.3400	28.4000	27.2500	28.1400	+3.646%	2,162,443	+4.335%
2026-07-23	26.7700	27.1700	26.4700	27.1500	+1.419%	916,737	+8.140%
2026-07-22	26.5700	26.9500	26.5700	26.7700	+0.337%	698,286	+9.675%
2026-07-21	26.0900	26.7500	25.8500	26.6800	+2.261%	1,026,872	+10.045%
2026-07-20	25.4000	26.3400	25.2700	26.0900	+4.779%	1,341,551	+12.534%
2026-07-17	25.7100	25.9700	24.8600	24.9000	-4.304%	1,286,075	+17.912%
2026-07-16	26.1900	26.7750	25.9800	26.0200	-1.252%	799,512	+12.836%
2026-07-15	26.7400	26.7750	26.1400	26.3500	-0.791%	886,981	+11.423%
2026-07-14	26.5500	27.2700	26.3700	26.5600	+0.075%	1,117,262	+10.542%
2026-07-13	26.5000	26.7200	26.4000	26.5400	+0.721%	830,809	+10.625%
2026-07-10	26.0600	26.3900	26.0500	26.3500	+1.816%	919,156	+11.423%
2026-07-09	26.3400	26.4000	25.3750	25.8800	-2.192%	1,248,871	+13.447%
2026-07-08	26.2000	26.6000	26.0250	26.4600	+0.992%	1,043,968	+10.960%
2026-07-07	26.2000	26.4600	26.0200	26.2000	+0.306%	1,471,597	+12.061%
2026-07-06	25.3700	26.8700	25.3700	26.1200	+3.857%	1,435,711	+12.404%
2026-07-02	25.3700	25.9500	25.0200	25.1500	+1.370%	1,454,234	+16.740%
2026-07-01	24.9500	25.3400	24.7800	24.8100	-0.641%	918,309	+18.339%
2026-06-30	24.8600	25.1600	24.6647	24.9700	+1.339%	1,147,734	+17.581%
2026-06-29	24.7700	24.9500	24.3600	24.6400	+0.984%	1,690,669	+19.156%
2026-06-26	25.1700	25.1900	23.8600	24.4000	-3.672%	1,689,322	+20.328%
2026-06-25	25.6500	25.8800	25.2500	25.3300	-1.325%	1,217,787	+15.910%
2026-06-24	26.6100	26.7900	25.5150	25.6700	-4.855%	2,688,508	+14.375%
2026-06-23	26.5200	27.1300	26.5000	26.9800	+1.735%	990,883	+8.821%
2026-06-22	25.8100	26.6300	25.7732	26.5200	+2.751%	1,051,227	+10.709%
2026-06-18	26.7300	26.8300	25.3000	25.8100	-3.514%	2,153,040	+13.754%
2026-06-17	26.6700	27.0700	26.6500	26.7500	+0.451%	1,292,230	+9.757%
2026-06-16	27.0200	27.2050	26.5000	26.6300	-1.625%	874,251	+10.252%
2026-06-15	27.2000	27.3950	26.9000	27.0700	-0.295%	746,592	+8.460%
2026-06-12	26.6600	27.3000	26.6600	27.1500	0.000%	689,921	+8.140%
2026-06-11	26.8000	27.3250	26.7500	27.1500	+2.183%	1,303,325	+8.140%
2026-06-10	26.7100	26.9750	26.4200	26.5700	-0.673%	1,510,071	+10.501%
2026-06-09	26.8000	27.0800	26.3500	26.7500	+0.112%	1,283,349	+9.757%
2026-06-08	27.3100	27.3450	26.2100	26.7200	-2.196%	1,042,620	+9.880%
2026-06-05	26.9800	27.5300	26.9200	27.3200	+0.626%	944,509	+7.467%
2026-06-04	27.1700	27.3100	26.7800	27.1500	-0.074%	1,204,256	+8.140%
2026-06-03	27.2900	27.4700	26.9200	27.1700	-0.839%	989,655	+8.060%
2026-06-02	28.1000	28.1550	27.3700	27.4000	-2.871%	1,122,245	+7.153%
2026-06-01	27.1100	28.5000	26.9525	28.2100	+3.523%	1,802,174	+4.077%
2026-05-29	27.1000	27.4100	26.8400	27.2500	+0.258%	1,593,057	+7.743%
2026-05-28	27.6300	27.8250	27.1100	27.1800	-0.549%	1,423,120	+8.021%
2026-05-27	27.4400	27.9500	27.1300	27.3300	-0.799%	2,179,923	+7.428%
2026-05-26	27.2600	27.6750	26.8000	27.5500	+4.356%	1,953,853	+6.570%
2026-05-22	26.8100	26.8300	26.1100	26.4000	-1.932%	1,470,594	+11.212%
2026-05-21	27.9800	28.2800	26.6100	26.9200	+0.862%	3,211,302	+9.064%
2026-05-20	26.3000	26.9400	26.2400	26.6900	+2.339%	1,486,342	+10.004%
2026-05-19	26.4900	26.5000	25.9000	26.0800	-1.062%	1,342,597	+12.577%
2026-05-18	26.3500	26.4200	26.0400	26.3600	-0.416%	1,124,175	+11.381%
2026-05-15	26.3200	26.5456	26.1500	26.4700	-0.787%	701,817	+10.918%
2026-05-14	26.7400	26.8548	26.3500	26.6800	-0.037%	733,213	+10.045%
2026-05-13	27.5700	27.6900	26.4000	26.6900	-2.377%	1,048,848	+10.004%
2026-05-12	26.7000	27.4050	26.5000	27.3400	+2.244%	1,137,292	+7.388%
2026-05-11	27.1100	27.2500	26.4100	26.7400	-0.335%	1,176,182	+9.798%
2026-05-08	26.9900	27.1200	26.6900	26.8300	+0.075%	1,004,312	+9.430%
2026-05-07	26.9000	27.1400	26.6300	26.8100	-0.335%	1,710,635	+9.511%
2026-05-06	26.6800	26.9950	26.3660	26.9000	+0.825%	1,575,782	+9.145%
2026-05-05	26.0000	26.9700	25.9450	26.6800	+5.455%	2,071,575	+10.045%
2026-05-04	25.6000	26.0250	25.1750	25.3000	+0.079%	1,096,821	+16.047%
2026-05-01	25.1700	25.3100	24.7300	25.2800	+0.597%	811,975	+16.139%
2026-04-30	24.9600	25.3500	24.8600	25.1300	+1.005%	1,171,704	+16.832%
2026-04-29	24.7500	25.0950	24.6400	24.8800	+0.974%	835,601	+18.006%
2026-04-28	24.7900	24.8850	24.4700	24.6400	+0.244%	609,763	+19.156%
2026-04-27	24.4800	24.7400	24.1700	24.5800	+1.444%	843,869	+19.447%
2026-04-24	24.0900	24.3550	23.8800	24.2300	+0.248%	801,565	+21.172%
2026-04-23	24.9900	25.1000	24.0600	24.1700	-2.658%	590,417	+21.473%
2026-04-22	24.3600	24.8750	24.2000	24.8300	+1.929%	801,080	+18.244%
2026-04-21	25.3800	25.4200	24.1250	24.3600	-1.932%	1,064,280	+20.525%
2026-04-20	24.4000	25.4200	23.9500	24.8400	+1.595%	1,187,928	+18.196%
2026-04-17	24.7750	25.0775	24.3450	24.4500	-0.326%	983,524	+20.082%
2026-04-16	24.6400	24.8800	24.3108	24.5300	-0.446%	562,314	+19.690%
2026-04-15	24.9900	25.1400	24.4800	24.6400	+0.244%	631,790	+19.156%
2026-04-14	24.9900	25.1800	24.5100	24.5800	-0.607%	836,341	+19.447%
2026-04-13	24.2200	24.8000	24.2200	24.7300	+2.106%	948,012	+18.722%
2026-04-10	24.3200	24.3650	23.8500	24.2200	+0.124%	914,595	+21.222%
2026-04-09	24.7400	24.7950	24.0200	24.1900	-1.786%	903,254	+21.372%
2026-04-08	24.0200	24.6500	24.0200	24.6300	+3.836%	802,115	+19.204%
2026-04-07	24.0800	24.2650	23.5800	23.7200	-1.577%	607,008	+23.777%
2026-04-06	24.1300	24.3100	23.8101	24.1000	-0.905%	539,702	+21.826%
2026-04-02	23.3000	24.3400	23.1800	24.3200	+2.833%	1,259,771	+20.724%
2026-04-01	23.1400	23.8600	23.0801	23.6500	+2.960%	1,346,710	+24.144%
2026-03-31	22.2700	23.0000	22.2300	22.9700	+4.409%	1,257,347	+27.819%
2026-03-30	22.2900	22.4593	21.8500	22.0000	-1.124%	1,962,743	+33.455%
2026-03-27	22.5000	22.5800	22.1650	22.2500	-1.111%	1,274,044	+31.955%
2026-03-26	22.6800	23.1250	22.4100	22.5000	-1.575%	1,367,344	+30.489%
2026-03-25	23.5100	23.5100	22.7200	22.8600	-2.266%	957,322	+28.434%
2026-03-24	22.9600	23.4600	22.8500	23.3900	+2.498%	1,087,471	+25.524%
2026-03-23	22.5000	23.0900	22.4800	22.8200	+2.194%	1,228,007	+28.659%
2026-03-20	23.0100	23.0100	22.1900	22.3300	-1.760%	1,373,975	+31.482%
2026-03-19	22.3500	22.8750	22.2400	22.7300	-0.307%	3,543,739	+29.168%
2026-03-18	22.5500	23.1900	22.4400	22.8000	+2.564%	2,047,397	+28.772%
2026-03-17	22.2600	22.6100	22.0500	22.2300	+0.045%	1,404,395	+32.074%
2026-03-16	22.2000	22.5600	21.7901	22.2200	+1.740%	1,884,484	+32.133%
2026-03-13	22.1500	22.4050	21.4800	21.8400	-1.400%	1,238,372	+34.432%
2026-03-12	23.2700	23.2700	22.1300	22.1500	-4.976%	1,513,659	+32.551%
2026-03-11	23.6600	23.6600	23.0300	23.3100	-2.100%	1,604,938	+25.955%
2026-03-10	23.7800	24.1100	23.0100	23.8100	+0.379%	2,096,705	+23.310%
2026-03-09	23.0900	23.9000	22.9600	23.7200	+0.254%	2,584,381	+23.777%
2026-03-06	24.1000	24.3300	23.4400	23.6600	-3.899%	2,806,201	+24.091%
2026-03-05	25.4700	25.4700	24.3800	24.6200	-3.941%	1,944,530	+19.253%
2026-03-04	25.8800	26.0900	25.4200	25.6300	-2.362%	4,550,456	+14.553%
2026-03-03	26.3500	26.6100	25.7400	26.2500	-2.380%	2,456,708	+11.848%
2026-03-02	26.8600	27.2000	26.0100	26.8900	+2.282%	2,414,750	+9.186%
2026-02-27	25.0900	26.4200	25.0900	26.2900	+5.076%	2,860,461	+11.677%
2026-02-26	24.9200	25.5000	24.4400	25.0200	+0.401%	4,481,878	+17.346%
2026-02-25	25.3900	25.5430	24.6000	24.9200	-1.424%	3,030,430	+17.817%
2026-02-24	25.3100	25.8200	25.1650	25.2800	+0.158%	2,218,309	+16.139%
2026-02-23	25.0100	25.3594	24.9000	25.2400	0.000%	1,107,642	+16.323%
2026-02-20	25.0900	25.4500	25.0800	25.2400	+1.000%	2,335,301	+16.323%
2026-02-19	24.6600	25.2000	24.5700	24.9900	+1.133%	1,369,029	+17.487%
2026-02-18	24.5400	24.9400	24.5100	24.7100	+0.734%	1,183,469	+18.818%
2026-02-17	23.8000	24.7000	23.7200	24.5300	+3.067%	1,291,815	+19.690%
2026-02-13	23.2400	23.8550	23.1600	23.8000	+2.454%	602,690	+23.361%
2026-02-12	24.0500	24.3000	22.8800	23.2300	-3.087%	886,938	+26.388%
2026-02-11	23.6200	24.0900	23.6200	23.9700	+2.567%	1,361,306	+22.486%
2026-02-10	23.3100	23.5800	23.0800	23.3700	+0.343%	784,777	+25.631%
2026-02-09	22.6400	23.3700	22.5000	23.2900	+2.509%	1,010,056	+26.063%
2026-02-06	21.9200	22.9000	21.9200	22.7200	+2.204%	825,553	+29.225%
2026-02-05	21.9300	22.6100	21.8001	22.2300	-0.314%	906,355	+32.074%
2026-02-04	22.7100	22.8400	22.0700	22.3000	-1.284%	1,199,220	+31.659%
2026-02-03	23.0000	23.0800	22.3300	22.5900	-2.250%	1,475,137	+29.969%
2026-02-02	22.6200	23.2750	22.2609	23.1100	+0.697%	1,242,281	+27.045%
2026-01-30	22.8000	23.2600	22.6200	22.9500	+0.218%	1,814,612	+27.930%
2026-01-29	22.7600	22.9200	22.3000	22.9000	+1.104%	1,306,783	+28.210%
2026-01-28	22.2100	22.7200	22.0500	22.6500	+2.908%	1,300,449	+29.625%
2026-01-27	22.0000	22.4300	21.9700	22.0100	+1.616%	1,392,726	+33.394%
2026-01-26	21.4800	21.8700	21.3800	21.6600	+1.215%	1,045,527	+35.549%
2026-01-23	21.5500	21.8500	21.3800	21.4000	-0.233%	947,059	+37.196%
2026-01-22	21.3200	21.5150	20.9300	21.4500	+0.752%	1,130,412	+36.876%
2026-01-21	21.2000	21.4980	21.0500	21.2900	+0.853%	2,118,549	+37.905%
2026-01-20	20.3700	21.1700	20.0280	21.1100	+3.633%	1,172,804	+39.081%
2026-01-16	21.0000	21.4400	20.3000	20.3700	-2.536%	2,364,541	+44.134%
2026-01-15	20.4800	20.9000	20.2200	20.9000	+1.407%	1,231,407	+40.478%
2026-01-14	19.9900	20.6200	19.9700	20.6100	+3.724%	1,323,987	+42.455%
2026-01-13	19.6500	19.9500	19.5900	19.8700	+1.274%	1,132,273	+47.760%
2026-01-12	19.5000	19.8700	19.2900	19.6200	-0.102%	1,052,827	+49.643%
2026-01-09	20.7300	20.7500	19.5403	19.6400	-5.349%	1,972,235	+49.491%
2026-01-08	20.5000	20.7700	20.1800	20.7500	+1.170%	1,119,169	+41.494%
2026-01-07	20.4300	20.5100	20.1400	20.5100	+0.539%	1,104,968	+43.150%
2026-01-06	19.6100	20.6950	19.5800	20.4000	+4.294%	2,313,952	+43.922%
2026-01-05	19.5000	19.7550	19.4600	19.5600	+0.981%	1,025,173	+50.102%
2026-01-02	19.3600	19.5200	19.0800	19.3700	+0.780%	957,965	+51.575%
2025-12-31	19.2000	19.2500	19.1100	19.2200	-0.208%	559,446	+52.758%
2025-12-30	19.7100	19.7800	19.2400	19.2600	-2.283%	1,115,922	+52.440%
2025-12-29	19.4000	19.8100	19.3000	19.7100	+1.441%	1,937,251	+48.960%
2025-12-26	18.9500	19.4550	18.9000	19.4300	+2.533%	1,211,235	+51.107%
2025-12-24	18.8600	19.0600	18.8001	18.9500	+0.318%	439,449	+54.934%
2025-12-23	18.6500	18.9600	18.6100	18.8900	+0.479%	1,244,631	+55.426%
2025-12-22	18.3000	18.9450	18.2750	18.8000	+2.732%	1,546,177	+56.170%
2025-12-19	18.1000	18.3700	18.0100	18.3000	+1.161%	2,116,806	+60.437%
2025-12-18	18.2900	18.4000	18.0200	18.0900	-0.822%	1,107,243	+62.300%
2025-12-17	18.0000	18.3050	17.8550	18.2400	+0.829%	1,928,096	+60.965%
2025-12-16	18.1900	18.2800	18.0900	18.0900	-0.768%	1,066,178	+62.300%
2025-12-15	18.2500	18.2500	18.0180	18.2300	-0.219%	1,090,676	+61.053%
2025-12-12	18.4700	18.5500	18.2200	18.2700	-1.668%	1,615,304	+60.701%
2025-12-11	19.3150	19.4000	18.4600	18.5800	-4.522%	2,296,606	+58.019%
2025-12-10	19.9000	20.0600	19.3100	19.4600	-2.407%	1,289,554	+50.874%
2025-12-09	19.7500	20.0000	19.6000	19.9400	-0.499%	1,129,532	+47.242%
2025-12-08	20.5000	20.5900	20.0200	20.0400	-2.005%	1,003,165	+46.507%
2025-12-05	20.3900	20.5550	20.2100	20.4500	-0.244%	1,399,799	+43.570%
2025-12-04	20.4800	20.6300	20.3500	20.5000	+0.441%	1,650,718	+43.220%
2025-12-03	20.3500	20.8700	20.2500	20.4100	+3.081%	1,841,503	+43.851%
2025-12-02	20.0200	20.0200	19.5500	19.8000	-1.049%	1,306,473	+48.283%
2025-12-01	19.9000	20.1400	19.8100	20.0100	+0.553%	1,469,621	+46.727%
2025-11-28	19.7500	19.9800	19.5100	19.9000	+0.811%	713,909	+47.538%
2025-11-26	19.8900	19.9000	19.6000	19.7400	-0.604%	1,146,855	+48.734%
2025-11-25	19.7500	19.8900	19.5200	19.8600	+0.557%	1,011,660	+47.835%
2025-11-24	19.1000	19.7500	19.0000	19.7500	+3.187%	1,848,418	+48.658%
2025-11-21	18.8900	19.1500	18.8900	19.1400	+1.863%	1,142,109	+53.396%
2025-11-20	19.3700	19.5650	18.7400	18.7900	-1.365%	1,370,683	+56.253%
2025-11-19	19.1500	19.6100	18.9000	19.0500	-1.295%	2,406,893	+54.121%
2025-11-18	19.1500	19.4700	19.0500	19.3000	+0.783%	1,414,311	+52.124%
2025-11-17	18.9300	19.2900	18.8020	19.1500	+1.216%	777,286	+53.316%
2025-11-14	18.7700	19.0251	18.5462	18.9200	-0.630%	480,381	+55.180%
2025-11-13	18.8700	19.3900	18.8600	19.0400	+1.384%	967,215	+54.202%
2025-11-12	18.7000	18.8900	18.5614	18.7800	-0.053%	521,963	+56.337%
2025-11-11	18.7900	18.9600	18.7100	18.7900	+0.697%	749,746	+56.253%
2025-11-10	18.3600	18.8000	18.2400	18.6600	+2.584%	655,612	+57.342%
2025-11-07	18.0300	18.2347	17.8800	18.1900	+0.220%	492,457	+61.407%
2025-11-06	18.2400	18.4600	17.9100	18.1500	-1.412%	855,614	+61.763%
2025-11-05	17.9800	18.5050	17.9000	18.4100	+2.563%	921,967	+59.479%
2025-11-04	18.2200	18.2400	17.7550	17.9500	-1.698%	1,082,806	+63.565%
2025-11-03	18.5300	18.7200	18.2200	18.2600	-2.976%	866,565	+60.789%
2025-10-31	18.6800	18.9000	18.5100	18.8200	+0.749%	476,035	+56.004%
2025-10-30	18.5200	18.8300	18.4250	18.6800	+0.592%	596,546	+57.173%
2025-10-29	18.3700	18.8100	18.2900	18.5700	+1.921%	881,654	+58.104%
2025-10-28	17.7600	18.4200	17.7600	18.2200	+1.731%	640,367	+61.142%
2025-10-27	17.6400	17.9200	17.5900	17.9100	+2.284%	491,514	+63.931%
2025-10-24	17.5000	17.9000	17.4300	17.5100	-1.185%	476,692	+67.676%
2025-10-23	17.7000	17.8900	17.6300	17.7200	+1.055%	629,664	+65.688%
2025-10-22	17.4000	17.5574	17.2900	17.5350	+0.487%	688,545	+67.437%
2025-10-21	17.5000	17.6100	17.3800	17.4500	-0.796%	521,370	+68.252%
2025-10-20	17.7000	17.9800	17.5800	17.5900	-0.509%	780,048	+66.913%
2025-10-17	17.4300	17.8400	17.3900	17.6800	+1.086%	551,088	+66.063%
2025-10-16	17.4800	17.8800	17.4000	17.4900	+0.402%	610,903	+67.867%
2025-10-15	17.3100	17.7200	17.2900	17.4200	+0.635%	802,871	+68.542%
2025-10-14	16.9800	17.3450	16.8400	17.3100	-0.345%	619,466	+69.613%
2025-10-13	17.0700	17.4600	16.9500	17.3700	+3.454%	1,646,539	+69.027%
2025-10-10	17.1000	17.5801	16.7200	16.7900	-5.088%	2,955,864	+74.866%
2025-10-09	18.0600	18.2900	17.6800	17.6900	-1.831%	883,359	+65.969%
2025-10-08	18.3900	18.4250	17.9100	18.0200	-2.172%	959,088	+62.930%
2025-10-07	18.3500	18.5600	18.2650	18.4200	-0.108%	886,757	+59.392%
2025-10-06	18.3100	18.6200	18.2800	18.4400	+0.163%	723,004	+59.219%
2025-10-03	18.4900	18.4999	18.1650	18.4100	-0.594%	869,021	+59.479%
2025-10-02	18.7800	18.8350	18.4550	18.5200	-1.068%	637,389	+58.531%
2025-10-01	18.5500	18.8519	18.4200	18.7200	+0.699%	854,007	+56.838%
2025-09-30	18.6400	18.7200	18.4200	18.5900	-0.800%	1,064,374	+57.934%
2025-09-29	19.2700	19.2800	18.5700	18.7400	-2.750%	1,251,319	+56.670%
2025-09-26	19.4300	19.5400	19.2450	19.2700	-0.465%	520,096	+52.361%
2025-09-25	19.7900	19.8199	19.2150	19.3600	-2.567%	560,924	+51.653%
2025-09-24	19.7900	19.9900	19.7150	19.8700	+0.404%	674,549	+47.760%
2025-09-23	19.3700	19.8700	19.3600	19.7900	+3.396%	964,669	+48.358%
2025-09-22	19.5100	19.6800	19.1200	19.1400	-2.843%	1,105,624	+53.396%
2025-09-19	19.7900	19.8000	19.4500	19.7000	-0.706%	1,588,586	+49.036%
2025-09-18	19.8000	19.8900	19.6850	19.8400	+0.253%	1,165,961	+47.984%
2025-09-17	19.3200	19.8000	19.3000	19.7900	+2.539%	1,388,062	+48.358%
2025-09-16	19.4100	19.4100	19.0550	19.3000	-0.310%	1,419,072	+52.124%
2025-09-15	19.2400	19.5700	19.2400	19.3600	+0.781%	1,428,603	+51.653%
2025-09-12	19.2300	19.4700	19.2000	19.2100	+0.104%	1,261,934	+52.837%
2025-09-11	19.3000	19.3100	18.7500	19.1900	-1.590%	1,885,938	+52.996%
2025-09-10	19.5000	19.7200	18.7100	19.5000	-1.116%	939,426	+50.564%
2025-09-09	19.5300	19.7700	19.2850	19.7200	+1.388%	1,640,123	+48.884%
2025-09-08	19.4900	19.7700	19.3800	19.4500	+0.725%	1,237,457	+50.951%
2025-09-05	19.0500	19.3200	19.0200	19.3100	+1.047%	920,426	+52.046%
2025-09-04	19.0000	19.1700	18.9000	19.1100	+0.951%	1,160,481	+53.637%
2025-09-03	18.5000	18.9650	18.3400	18.9300	+1.556%	1,213,705	+55.098%
2025-09-02	18.5000	18.7300	18.4600	18.6400	-0.054%	856,007	+57.511%
2025-08-29	18.9200	19.1000	18.5300	18.6500	-1.687%	2,498,800	+57.426%
2025-08-28	18.9800	19.0650	18.8800	18.9700	-0.210%	953,113	+54.771%
2025-08-27	19.1300	19.1500	18.8900	19.0100	-1.400%	896,413	+54.445%
2025-08-26	19.1800	19.3200	18.9300	19.2800	+0.364%	1,180,747	+52.282%
2025-08-25	19.0500	19.2700	19.0500	19.2100	+0.471%	923,762	+52.837%
2025-08-22	19.1000	19.3800	19.0500	19.1200	+0.738%	827,134	+53.556%
2025-08-21	18.6760	19.0330	18.6500	18.9800	+2.153%	872,757	+54.689%
2025-08-20	18.4500	18.6800	18.4450	18.5800	+1.143%	929,286	+58.019%
2025-08-19	18.9500	18.9500	18.3100	18.3700	-3.061%	1,036,012	+59.826%
2025-08-18	18.6600	19.0200	18.5700	18.9500	+1.554%	725,294	+54.934%
2025-08-15	18.6700	18.9700	18.6000	18.6600	-0.903%	642,681	+57.342%
2025-08-14	19.0100	19.0200	18.8100	18.8300	-0.843%	670,292	+55.921%
2025-08-13	18.8000	19.2500	18.8000	18.9900	+1.064%	1,026,559	+54.608%
2025-08-12	18.6000	19.1250	18.5200	18.7900	+1.458%	884,277	+56.253%
2025-08-11	18.7300	18.8500	18.2450	18.5200	-1.699%	1,254,090	+58.531%
2025-08-08	19.0600	19.3700	18.7950	18.8400	-0.685%	873,842	+55.839%
2025-08-07	18.9400	19.2406	18.7000	18.9700	-0.940%	1,614,635	+54.771%
2025-08-06	19.3300	19.3800	19.1000	19.1500	-0.829%	936,043	+53.316%
2025-08-05	18.9200	19.3300	18.9200	19.3100	+2.877%	1,396,026	+52.046%
2025-08-04	18.3500	18.8300	18.3500	18.7700	+1.900%	642,237	+56.420%
2025-08-01	18.1750	18.4600	18.0450	18.4200	+0.876%	574,858	+59.392%
2025-07-31	18.3050	18.5350	18.2000	18.2600	-0.490%	824,795	+60.789%
2025-07-30	18.6100	18.6707	18.2650	18.3500	-1.714%	784,089	+60.000%
2025-07-29	18.6800	18.7700	18.5120	18.6700	-0.955%	1,135,958	+57.258%
2025-07-28	18.7350	18.9000	18.6700	18.8500	+0.266%	1,262,550	+55.756%
2025-07-25	18.8400	19.1400	18.6762	18.8000	-1.209%	1,678,883	+56.170%
2025-07-24	19.0900	19.2400	19.0250	19.0300	-0.157%	1,550,574	+54.283%
2025-07-23	19.1200	19.2900	19.0500	19.0600	+0.527%	1,098,305	+54.040%
2025-07-22	18.5500	19.0350	18.5500	18.9600	+2.876%	1,460,341	+54.852%
2025-07-21	18.5400	18.5550	18.3600	18.4300	-0.700%	569,689	+59.305%
2025-07-18	18.7900	18.8600	18.5500	18.5600	-1.119%	1,149,456	+58.190%
2025-07-17	18.3300	19.0800	18.2800	18.7700	+3.075%	1,802,669	+56.420%
2025-07-16	18.0700	18.3500	17.9700	18.2100	+1.618%	792,644	+61.230%
2025-07-15	18.5200	18.5200	17.9200	17.9200	-2.556%	857,781	+63.839%
2025-07-14	18.5600	18.5900	18.2900	18.3900	-0.702%	893,940	+59.652%
2025-07-11	18.1000	18.6150	18.0550	18.5200	+2.775%	1,566,462	+58.531%
2025-07-10	17.6700	18.3400	17.6500	18.0200	+3.563%	1,341,433	+62.930%
2025-07-09	17.8000	17.8000	17.2650	17.4000	-2.576%	1,716,496	+68.736%
2025-07-08	18.2000	18.2900	17.8000	17.8600	-1.895%	1,075,181	+64.390%
2025-07-07	18.1000	18.5850	18.0850	18.2050	+0.915%	1,996,954	+61.274%
2025-07-03	17.9400	18.1600	17.9300	18.0400	+0.473%	1,230,475	+62.749%
2025-07-02	17.5000	18.1800	17.4350	17.9550	+3.308%	3,301,408	+63.520%
2025-07-01	17.1600	17.4150	16.9050	17.3800	+0.754%	2,681,762	+68.930%
2025-06-30	17.0400	17.2800	16.8800	17.2500	+0.759%	2,361,395	+70.203%
2025-06-27	17.1000	17.2600	16.9700	17.1200	+0.176%	2,504,959	+71.495%
2025-06-26	17.1200	17.1300	16.8201	17.0900	-0.175%	2,977,467	+71.796%
2025-06-25	16.9800	17.6000	16.8000	17.1200	+0.884%	3,424,386	+71.495%
2025-06-24	16.3600	17.0200	16.2100	16.9700	+2.538%	2,530,642	+73.011%
2025-06-23	16.3900	16.6350	16.3300	16.5500	+0.486%	2,329,324	+77.402%
2025-06-20	16.7800	16.8000	16.4500	16.4700	-1.964%	1,480,194	+78.264%
2025-06-18	16.7500	16.9000	16.6100	16.8000	-0.059%	1,035,788	+74.762%
2025-06-17	16.9600	17.0700	16.8000	16.8100	-1.234%	1,040,857	+74.658%
2025-06-16	17.5600	17.5600	16.9200	17.0200	-2.184%	1,368,860	+72.503%
2025-06-13	17.1300	17.4200	16.9350	17.4000	+2.293%	1,693,961	+68.736%
2025-06-12	16.8400	17.0700	16.7600	17.0100	+0.890%	1,785,055	+72.604%
2025-06-11	16.7500	16.9500	16.6600	16.8600	+1.873%	1,643,715	+74.140%
2025-06-10	16.5600	16.7800	16.3900	16.5500	+0.608%	1,924,500	+77.402%
2025-06-09	16.7000	16.7200	16.4250	16.4500	-1.438%	1,513,159	+78.480%
2025-06-06	16.6100	16.8850	16.5400	16.6900	+1.582%	1,788,137	+75.914%
2025-06-05	16.4200	16.6900	16.3700	16.4300	+1.545%	1,390,399	+78.698%
2025-06-04	16.5000	16.5800	16.1750	16.1800	-0.123%	1,375,288	+81.459%
2025-06-03	16.1600	16.3000	15.8400	16.2000	-0.857%	1,366,200	+81.235%
2025-06-02	16.5400	16.5400	16.2200	16.3400	-1.030%	790,432	+79.682%
2025-05-30	16.2300	16.5700	16.1800	16.5100	+2.040%	1,538,641	+77.832%
2025-05-29	16.1800	16.3600	16.1200	16.1800	+1.062%	900,494	+81.459%
2025-05-28	16.0100	16.1450	15.8200	16.0100	-0.187%	1,215,520	+83.385%
2025-05-27	16.2300	16.3500	15.9000	16.0400	-0.865%	1,276,838	+83.042%
2025-05-23	15.9300	16.2099	15.7801	16.1800	+1.157%	1,039,114	+81.459%
2025-05-22	15.9600	16.0750	15.8650	15.9950	-0.156%	1,373,289	+83.557%
2025-05-21	16.3400	16.4950	15.9600	16.0200	-2.791%	1,588,993	+83.271%
2025-05-20	16.2900	16.5300	16.2001	16.4800	+1.478%	1,139,615	+78.155%
2025-05-19	16.2200	16.3000	16.0900	16.2400	-0.976%	1,053,513	+80.788%
2025-05-16	16.8250	16.9900	16.3500	16.4000	-2.381%	1,417,830	+79.024%
2025-05-15	16.3100	17.0950	16.2800	16.8000	+2.377%	1,745,344	+74.762%
2025-05-14	16.4600	16.6400	16.3300	16.4100	-0.122%	1,033,910	+78.915%
2025-05-13	16.2400	16.4600	16.0850	16.4300	+1.420%	1,397,943	+78.698%
2025-05-12	16.3700	16.4700	16.0700	16.2000	+4.381%	1,831,446	+81.235%
2025-05-09	15.4500	15.5500	15.1600	15.5200	+1.438%	894,474	+89.175%
2025-05-08	15.0100	15.3250	14.8500	15.3000	+2.273%	1,055,771	+91.895%
2025-05-07	15.0000	15.0400	14.7850	14.9600	-0.134%	785,148	+96.257%
2025-05-06	14.9600	15.2300	14.9019	14.9800	-0.663%	1,083,171	+95.995%
2025-05-05	15.0000	15.2700	14.9900	15.0800	+0.333%	507,700	+94.695%
2025-05-02	15.0000	15.1600	14.8800	15.0300	+1.554%	716,710	+95.343%
2025-05-01	14.8200	14.9750	14.6920	14.8000	+0.407%	640,437	+98.378%
2025-04-30	14.5800	14.8100	14.4500	14.7400	+0.340%	762,915	+99.186%
2025-04-29	14.5500	14.7598	14.5500	14.6900	+0.342%	676,963	+99.864%
2025-04-28	14.4300	14.6850	14.3800	14.6400	+1.035%	1,024,663	+100.546%
2025-04-25	14.3100	14.7800	14.2617	14.4900	+0.277%	649,023	+102.622%
2025-04-24	14.0700	14.4600	13.9900	14.4500	+3.141%	623,669	+103.183%
2025-04-23	13.9200	14.2500	13.9200	14.0100	+3.319%	1,259,748	+109.565%
2025-04-22	13.6600	13.7750	13.4700	13.5600	-0.221%	603,777	+116.519%
2025-04-21	13.7500	13.7880	13.3700	13.5900	-1.450%	882,766	+116.041%
2025-04-17	13.6300	13.7950	13.5900	13.7900	+1.771%	1,002,217	+112.908%
2025-04-16	13.5500	13.7000	13.4001	13.5500	-0.221%	1,109,806	+116.679%
2025-04-15	14.1300	14.1400	13.5150	13.5800	-4.433%	1,230,097	+116.200%
2025-04-14	14.4900	14.4900	14.0850	14.2100	-0.211%	1,188,925	+106.615%
2025-04-11	13.4500	14.2650	13.4300	14.2400	+8.125%	1,222,940	+106.180%
2025-04-10	13.2500	13.6500	13.0000	13.1700	-2.661%	1,744,538	+122.931%