TCPC
BlackRock TCP Capital Corp. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:57:52 AM EDT
4.01USD+0.754%(+0.03)206,456
4.0000Bid4.0100Ask0.0100SpreadTCPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | +0.754% | 206,456 | 0.000% | |
| 2026-10-02 | 4.0400 | 4.0680 | 3.9800 | 3.9800 | -1.241% | 576,268 | +0.754% | |
| 2026-10-01 | 4.0100 | 4.0650 | 3.9900 | 4.0300 | +0.750% | 642,668 | -0.496% | |
| 2026-09-30 | 4.1100 | 4.1200 | 3.9800 | 4.0000 | -1.961% | 869,242 | +0.250% | |
| 2026-09-29 | 4.0400 | 4.1350 | 4.0100 | 4.0800 | +2.513% | 959,217 | -1.716% | |
| 2026-09-28 | 4.0000 | 4.0050 | 3.9200 | 3.9800 | -0.748% | 1,232,962 | +0.754% | |
| 2026-09-25 | 4.0000 | 4.0250 | 3.9700 | 4.0100 | +0.250% | 553,673 | 0.000% | |
| 2026-09-24 | 4.0500 | 4.0700 | 3.9800 | 4.0000 | -0.990% | 685,301 | +0.250% | |
| 2026-09-23 | 4.0600 | 4.0800 | 4.0050 | 4.0400 | -0.980% | 422,435 | -0.743% | |
| 2026-09-22 | 4.0700 | 4.1350 | 4.0600 | 4.0800 | +0.990% | 571,728 | -1.716% | |
| 2026-09-21 | 4.0200 | 4.0500 | 3.9800 | 4.0400 | +1.000% | 492,068 | -0.743% | |
| 2026-09-18 | 4.0300 | 4.0300 | 3.9100 | 4.0000 | 0.000% | 1,522,874 | +0.250% | |
| 2026-09-17 | 3.8400 | 4.0500 | 3.8200 | 4.0000 | +3.896% | 849,934 | +0.250% | |
| 2026-09-16 | 3.8000 | 3.8850 | 3.7500 | 3.8500 | -3.990% | 1,370,718 | +4.156% | Div $0.170 |
| 2026-09-15 | 4.0600 | 4.0700 | 3.9700 | 4.0100 | -0.988% | 1,270,730 | 0.000% | |
| 2026-09-14 | 4.0800 | 4.1000 | 4.0400 | 4.0500 | -0.491% | 543,195 | -0.988% | |
| 2026-09-11 | 4.0300 | 4.0900 | 4.0050 | 4.0700 | +1.496% | 574,015 | -1.474% | |
| 2026-09-10 | 4.0200 | 4.0300 | 4.0000 | 4.0100 | -0.496% | 484,914 | 0.000% | |
| 2026-09-09 | 4.0800 | 4.0800 | 3.9950 | 4.0300 | -0.983% | 1,020,882 | -0.496% | |
| 2026-09-08 | 4.0400 | 4.0800 | 4.0200 | 4.0700 | 0.000% | 674,353 | -1.474% | |
| 2026-09-04 | 4.0500 | 4.1200 | 4.0100 | 4.0700 | +0.246% | 397,548 | -1.474% | |
| 2026-09-03 | 4.0600 | 4.1350 | 4.0100 | 4.0600 | -0.490% | 487,120 | -1.232% | |
| 2026-09-02 | 4.1000 | 4.1149 | 4.0600 | 4.0800 | 0.000% | 319,681 | -1.716% | |
| 2026-09-01 | 4.1400 | 4.1400 | 4.0600 | 4.0800 | -1.923% | 478,469 | -1.716% | |
| 2026-08-31 | 4.1300 | 4.2200 | 4.1300 | 4.1600 | +0.971% | 457,339 | -3.606% | |
| 2026-08-28 | 4.1250 | 4.1659 | 4.1000 | 4.1200 | -0.242% | 469,472 | -2.670% | |
| 2026-08-27 | 4.1200 | 4.1850 | 4.1000 | 4.1300 | 0.000% | 703,713 | -2.906% | |
| 2026-08-26 | 4.1600 | 4.2400 | 4.0950 | 4.1300 | -1.196% | 1,002,281 | -2.906% | |
| 2026-08-25 | 4.0700 | 4.2000 | 4.0528 | 4.1800 | +2.451% | 1,007,256 | -4.067% | |
| 2026-08-24 | 4.0200 | 4.0900 | 4.0000 | 4.0800 | +1.241% | 519,238 | -1.716% | |
| 2026-08-21 | 4.0650 | 4.0800 | 4.0000 | 4.0300 | 0.000% | 516,264 | -0.496% | |
| 2026-08-20 | 4.0800 | 4.1100 | 3.9700 | 4.0300 | -1.467% | 687,107 | -0.496% | |
| 2026-08-19 | 4.1800 | 4.2300 | 4.0900 | 4.0900 | +0.245% | 1,081,518 | -1.956% | |
| 2026-08-18 | 4.0320 | 4.1050 | 4.0200 | 4.0800 | 0.000% | 673,514 | -1.716% | |
| 2026-08-17 | 4.0900 | 4.0900 | 4.0000 | 4.0800 | 0.000% | 501,802 | -1.716% | |
| 2026-08-14 | 4.2000 | 4.2100 | 4.0700 | 4.0800 | -3.088% | 646,983 | -1.716% | |
| 2026-08-13 | 4.0000 | 4.2450 | 4.0000 | 4.2100 | +5.250% | 903,115 | -4.751% | |
| 2026-08-12 | 3.9000 | 4.0100 | 3.8450 | 4.0000 | +2.564% | 429,855 | +0.250% | |
| 2026-08-11 | 3.9400 | 3.9650 | 3.8400 | 3.9000 | -1.015% | 798,541 | +2.821% | |
| 2026-08-10 | 4.0500 | 4.0500 | 3.8700 | 3.9400 | -4.136% | 946,944 | +1.777% | |
| 2026-08-07 | 3.8600 | 4.1500 | 3.8600 | 4.1100 | +5.385% | 1,829,275 | -2.433% | |
| 2026-08-06 | 3.7000 | 3.9000 | 3.3600 | 3.9000 | +11.429% | 2,887,163 | +2.821% | |
| 2026-08-05 | 3.5200 | 3.5600 | 3.4500 | 3.5000 | -0.568% | 983,525 | +14.571% | |
| 2026-08-04 | 3.3400 | 3.5300 | 3.3000 | 3.5200 | +4.451% | 862,202 | +13.920% | |
| 2026-08-03 | 3.2600 | 3.3900 | 3.2500 | 3.3700 | +3.692% | 583,423 | +18.991% | |
| 2026-07-31 | 3.2500 | 3.2950 | 3.1900 | 3.2500 | 0.000% | 565,570 | +23.385% | |
| 2026-07-30 | 3.3100 | 3.3300 | 3.2100 | 3.2500 | -1.813% | 513,385 | +23.385% | |
| 2026-07-29 | 3.2500 | 3.3400 | 3.2400 | 3.3100 | +1.534% | 737,410 | +21.148% | |
| 2026-07-28 | 3.1700 | 3.2750 | 3.1650 | 3.2600 | +3.165% | 573,303 | +23.006% | |
| 2026-07-27 | 3.1600 | 3.2300 | 3.1600 | 3.1600 | 0.000% | 464,176 | +26.899% | |
| 2026-07-24 | 3.1300 | 3.1800 | 3.1220 | 3.1600 | +0.958% | 412,753 | +26.899% | |
| 2026-07-23 | 3.1900 | 3.1900 | 3.1000 | 3.1300 | -1.881% | 552,582 | +28.115% | |
| 2026-07-22 | 3.2500 | 3.2600 | 3.1900 | 3.1900 | -1.543% | 400,501 | +25.705% | |
| 2026-07-21 | 3.2100 | 3.2700 | 3.1900 | 3.2400 | +0.935% | 409,586 | +23.765% | |
| 2026-07-20 | 3.3000 | 3.3000 | 3.1700 | 3.2100 | -3.021% | 505,175 | +24.922% | |
| 2026-07-17 | 3.3200 | 3.3600 | 3.2700 | 3.3100 | -0.898% | 551,582 | +21.148% | |
| 2026-07-16 | 3.2900 | 3.3600 | 3.2701 | 3.3400 | +0.906% | 593,632 | +20.060% | |
| 2026-07-15 | 3.1900 | 3.3500 | 3.1900 | 3.3100 | +4.747% | 1,261,549 | +21.148% | |
| 2026-07-14 | 3.1600 | 3.2100 | 3.1200 | 3.1600 | +0.317% | 626,838 | +26.899% | |
| 2026-07-13 | 3.2400 | 3.3000 | 3.1300 | 3.1500 | -3.374% | 864,845 | +27.302% | |
| 2026-07-10 | 3.1900 | 3.3000 | 3.1900 | 3.2600 | +3.165% | 403,086 | +23.006% | |
| 2026-07-09 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | -0.629% | 493,589 | +26.899% | |
| 2026-07-08 | 3.1800 | 3.2100 | 3.1400 | 3.1800 | -0.625% | 655,290 | +26.101% | |
| 2026-07-07 | 3.2600 | 3.2700 | 3.2000 | 3.2000 | -1.538% | 731,236 | +25.312% | |
| 2026-07-06 | 3.3600 | 3.4000 | 3.2200 | 3.2500 | -3.274% | 729,425 | +23.385% | |
| 2026-07-02 | 3.5000 | 3.5400 | 3.3350 | 3.3600 | -2.609% | 646,724 | +19.345% | |
| 2026-07-01 | 3.3500 | 3.5352 | 3.3300 | 3.4500 | +2.679% | 1,273,117 | +16.232% | |
| 2026-06-30 | 3.3600 | 3.3900 | 3.3100 | 3.3600 | +0.299% | 927,134 | +19.345% | |
| 2026-06-29 | 3.2600 | 3.3800 | 3.2500 | 3.3500 | +3.395% | 915,618 | +19.701% | |
| 2026-06-26 | 3.1200 | 3.2700 | 3.1200 | 3.2400 | +3.185% | 541,675 | +23.765% | |
| 2026-06-25 | 3.1600 | 3.2000 | 3.0800 | 3.1400 | -0.946% | 1,236,805 | +27.707% | |
| 2026-06-24 | 3.2300 | 3.2400 | 3.1350 | 3.1700 | -1.858% | 1,103,581 | +26.498% | |
| 2026-06-23 | 3.2700 | 3.3200 | 3.2300 | 3.2300 | -2.121% | 915,616 | +24.149% | |
| 2026-06-22 | 3.4100 | 3.4599 | 3.2911 | 3.3000 | -3.226% | 1,213,244 | +21.515% | |
| 2026-06-18 | 3.3900 | 3.4300 | 3.3821 | 3.4100 | +0.590% | 1,199,027 | +17.595% | |
| 2026-06-17 | 3.4900 | 3.5299 | 3.3650 | 3.3900 | -2.586% | 1,304,959 | +18.289% | |
| 2026-06-16 | 3.4600 | 3.5500 | 3.4450 | 3.4800 | -3.333% | 1,268,270 | +15.230% | Div $0.170 |
| 2026-06-15 | 3.7800 | 3.7900 | 3.6000 | 3.6000 | -5.013% | 2,332,242 | +11.389% | |
| 2026-06-12 | 3.7600 | 3.8200 | 3.7150 | 3.7900 | +1.882% | 634,991 | +5.805% | |
| 2026-06-11 | 3.7500 | 3.7500 | 3.6900 | 3.7200 | -0.268% | 535,328 | +7.796% | |
| 2026-06-10 | 3.6700 | 3.7600 | 3.6550 | 3.7300 | +1.359% | 519,105 | +7.507% | |
| 2026-06-09 | 3.6800 | 3.7300 | 3.6400 | 3.6800 | +0.546% | 392,366 | +8.967% | |
| 2026-06-08 | 3.6800 | 3.7200 | 3.6100 | 3.6600 | -0.543% | 674,378 | +9.563% | |
| 2026-06-05 | 3.8000 | 3.8200 | 3.6400 | 3.6800 | -3.412% | 941,671 | +8.967% | |
| 2026-06-04 | 3.7500 | 3.8300 | 3.7500 | 3.8100 | +2.145% | 614,773 | +5.249% | |
| 2026-06-03 | 3.9000 | 3.9050 | 3.7250 | 3.7300 | -4.847% | 788,698 | +7.507% | |
| 2026-06-02 | 3.9100 | 3.9800 | 3.9100 | 3.9200 | -0.759% | 517,002 | +2.296% | |
| 2026-06-01 | 3.8300 | 3.9700 | 3.8300 | 3.9500 | +2.597% | 889,503 | +1.519% | |
| 2026-05-29 | 3.8300 | 3.9550 | 3.8280 | 3.8500 | 0.000% | 863,020 | +4.156% | |
| 2026-05-28 | 3.7400 | 3.8750 | 3.7235 | 3.8500 | +2.667% | 986,243 | +4.156% | |
| 2026-05-27 | 3.7100 | 3.7900 | 3.7000 | 3.7500 | +1.351% | 427,239 | +6.933% | |
| 2026-05-26 | 3.7300 | 3.8050 | 3.6800 | 3.7000 | -0.804% | 756,382 | +8.378% | |
| 2026-05-22 | 3.7500 | 3.7700 | 3.6700 | 3.7300 | +0.269% | 575,496 | +7.507% | |
| 2026-05-21 | 3.8700 | 3.8750 | 3.7050 | 3.7200 | -4.124% | 879,530 | +7.796% | |
| 2026-05-20 | 3.9100 | 3.9600 | 3.8500 | 3.8800 | -0.513% | 1,147,926 | +3.351% | |
| 2026-05-19 | 3.9000 | 3.9450 | 3.8700 | 3.9000 | -0.256% | 1,168,568 | +2.821% | |
| 2026-05-18 | 4.1000 | 4.1200 | 3.9000 | 3.9100 | -5.783% | 1,189,837 | +2.558% | |
| 2026-05-15 | 4.2200 | 4.2400 | 4.1400 | 4.1500 | -3.037% | 508,115 | -3.373% | |
| 2026-05-14 | 4.1600 | 4.3450 | 4.1600 | 4.2800 | +3.133% | 544,434 | -6.308% | |
| 2026-05-13 | 4.2000 | 4.2600 | 4.1500 | 4.1500 | -1.659% | 417,747 | -3.373% | |
| 2026-05-12 | 4.2400 | 4.2800 | 4.1500 | 4.2200 | +0.476% | 471,850 | -4.976% | |
| 2026-05-11 | 4.2000 | 4.3000 | 4.1500 | 4.2000 | +0.239% | 660,257 | -4.524% | |
| 2026-05-08 | 4.3500 | 4.3500 | 4.1650 | 4.1900 | -3.899% | 1,040,428 | -4.296% | |
| 2026-05-07 | 4.3800 | 4.4191 | 4.2800 | 4.3600 | 0.000% | 707,513 | -8.028% | |
| 2026-05-06 | 4.4100 | 4.4100 | 4.2800 | 4.3600 | -0.457% | 625,117 | -8.028% | |
| 2026-05-05 | 4.4200 | 4.4200 | 4.2600 | 4.3800 | -0.228% | 729,454 | -8.447% | |
| 2026-05-04 | 4.3900 | 4.4399 | 4.3500 | 4.3900 | 0.000% | 601,508 | -8.656% | |
| 2026-05-01 | 4.3200 | 4.4100 | 4.3000 | 4.3900 | +1.620% | 413,198 | -8.656% | |
| 2026-04-30 | 4.1700 | 4.3300 | 4.1700 | 4.3200 | +3.597% | 518,645 | -7.176% | |
| 2026-04-29 | 4.2300 | 4.2400 | 4.1400 | 4.1700 | -1.651% | 288,393 | -3.837% | |
| 2026-04-28 | 4.1100 | 4.2400 | 4.1100 | 4.2400 | +2.415% | 519,914 | -5.425% | |
| 2026-04-27 | 4.1400 | 4.1700 | 4.1000 | 4.1400 | 0.000% | 397,987 | -3.140% | |
| 2026-04-24 | 4.1500 | 4.2083 | 4.1000 | 4.1400 | +1.222% | 418,834 | -3.140% | |
| 2026-04-23 | 4.2500 | 4.2550 | 4.0801 | 4.0900 | -3.765% | 523,945 | -1.956% | |
| 2026-04-22 | 4.2300 | 4.3400 | 4.2300 | 4.2500 | +0.473% | 522,019 | -5.647% | |
| 2026-04-21 | 4.3400 | 4.3600 | 4.2200 | 4.2300 | -2.535% | 655,087 | -5.201% | |
| 2026-04-20 | 4.3300 | 4.3850 | 4.2700 | 4.3400 | +0.231% | 1,150,142 | -7.604% | |
| 2026-04-17 | 4.2400 | 4.4200 | 4.2400 | 4.3300 | +2.123% | 929,242 | -7.390% | |
| 2026-04-16 | 4.3800 | 4.4900 | 4.2400 | 4.2400 | -2.529% | 1,065,318 | -5.425% | |
| 2026-04-15 | 4.1000 | 4.3700 | 4.1000 | 4.3500 | +6.618% | 2,371,830 | -7.816% | |
| 2026-04-14 | 3.9500 | 4.1000 | 3.9499 | 4.0800 | +4.082% | 944,870 | -1.716% | |
| 2026-04-13 | 3.8400 | 3.9400 | 3.8000 | 3.9200 | +2.083% | 829,349 | +2.296% | |
| 2026-04-10 | 3.8300 | 3.8899 | 3.8100 | 3.8400 | +0.261% | 628,804 | +4.427% | |
| 2026-04-09 | 3.7800 | 3.8480 | 3.7550 | 3.8300 | +0.262% | 832,030 | +4.700% | |
| 2026-04-08 | 3.8400 | 3.9560 | 3.7801 | 3.8200 | +1.867% | 1,371,981 | +4.974% | |
| 2026-04-07 | 3.7000 | 3.7700 | 3.6600 | 3.7500 | 0.000% | 831,436 | +6.933% | |
| 2026-04-06 | 3.5900 | 3.8000 | 3.5700 | 3.7500 | +4.167% | 1,646,759 | +6.933% | |
| 2026-04-02 | 3.5000 | 3.6100 | 3.4300 | 3.6000 | +1.695% | 1,246,730 | +11.389% | |
| 2026-04-01 | 3.6500 | 3.6600 | 3.5250 | 3.5400 | -1.939% | 1,310,430 | +13.277% | |
| 2026-03-31 | 3.5800 | 3.6650 | 3.5550 | 3.6100 | +1.977% | 1,426,420 | +11.080% | |
| 2026-03-30 | 3.4900 | 3.5950 | 3.4400 | 3.5400 | +2.907% | 1,355,178 | +13.277% | |
| 2026-03-27 | 3.5800 | 3.5900 | 3.4400 | 3.4400 | -4.709% | 997,768 | +16.570% | |
| 2026-03-26 | 3.6700 | 3.7450 | 3.6000 | 3.6100 | -1.635% | 830,897 | +11.080% | |
| 2026-03-25 | 3.6300 | 3.7200 | 3.6100 | 3.6700 | +1.662% | 864,599 | +9.264% | |
| 2026-03-24 | 3.6500 | 3.6600 | 3.5900 | 3.6100 | -2.432% | 1,240,109 | +11.080% | |
| 2026-03-23 | 3.5600 | 3.7200 | 3.4650 | 3.7000 | +5.413% | 1,501,701 | +8.378% | |
| 2026-03-20 | 3.6100 | 3.6450 | 3.4900 | 3.5100 | -2.770% | 3,294,491 | +14.245% | |
| 2026-03-19 | 3.5300 | 3.6300 | 3.5100 | 3.6100 | +1.404% | 1,328,600 | +11.080% | |
| 2026-03-18 | 3.5000 | 3.6500 | 3.5000 | 3.5600 | +0.850% | 1,711,460 | +12.640% | |
| 2026-03-17 | 3.4700 | 3.6300 | 3.4700 | 3.5300 | -3.022% | 2,469,031 | +13.598% | Div $0.170 |
| 2026-03-16 | 3.6400 | 3.7000 | 3.6200 | 3.6400 | +0.552% | 2,037,167 | +10.165% | |
| 2026-03-13 | 3.6500 | 3.7100 | 3.6150 | 3.6200 | -0.822% | 1,270,843 | +10.773% | |
| 2026-03-12 | 3.7400 | 3.7800 | 3.6400 | 3.6500 | -3.183% | 1,322,157 | +9.863% | |
| 2026-03-11 | 3.8000 | 3.9100 | 3.7350 | 3.7700 | +0.266% | 1,552,455 | +6.366% | |
| 2026-03-10 | 3.8150 | 3.8400 | 3.7400 | 3.7600 | -1.053% | 1,300,266 | +6.649% | |
| 2026-03-09 | 3.7800 | 3.8200 | 3.6650 | 3.8000 | -0.524% | 1,596,913 | +5.526% | |
| 2026-03-06 | 3.9700 | 3.9700 | 3.8150 | 3.8200 | -3.778% | 2,345,153 | +4.974% | |
| 2026-03-05 | 4.1100 | 4.1350 | 3.9550 | 3.9700 | -3.874% | 1,603,287 | +1.008% | |
| 2026-03-04 | 4.0300 | 4.1750 | 3.9900 | 4.1300 | +4.030% | 2,188,111 | -2.906% | |
| 2026-03-03 | 3.8600 | 3.9950 | 3.8300 | 3.9700 | -3.289% | 2,100,956 | +1.008% | |
| 2026-03-02 | 4.0800 | 4.1899 | 4.0500 | 4.1050 | +0.367% | 1,745,185 | -2.314% | |
| 2026-02-27 | 4.2500 | 4.3300 | 4.0550 | 4.0900 | -9.313% | 2,962,779 | -1.956% | |
| 2026-02-26 | 4.6000 | 4.6050 | 4.4800 | 4.5100 | -2.381% | 1,145,697 | -11.086% | |
| 2026-02-25 | 4.5300 | 4.6200 | 4.4750 | 4.6200 | +1.987% | 815,841 | -13.203% | |
| 2026-02-24 | 4.4800 | 4.5950 | 4.4800 | 4.5300 | +0.667% | 1,164,776 | -11.479% | |
| 2026-02-23 | 4.6000 | 4.6300 | 4.4800 | 4.5000 | -2.386% | 1,175,895 | -10.889% | |
| 2026-02-20 | 4.6800 | 4.7100 | 4.5700 | 4.6100 | -2.331% | 1,193,437 | -13.015% | |
| 2026-02-19 | 4.8100 | 4.8450 | 4.6500 | 4.7200 | -1.461% | 973,386 | -15.042% | |
| 2026-02-18 | 4.7400 | 4.8250 | 4.7000 | 4.7900 | +1.055% | 837,843 | -16.284% | |
| 2026-02-17 | 4.8100 | 4.8600 | 4.7050 | 4.7400 | -1.250% | 897,342 | -15.401% | |
| 2026-02-13 | 4.8500 | 4.8900 | 4.7700 | 4.8000 | -0.826% | 809,727 | -16.458% | |
| 2026-02-12 | 4.8700 | 4.9450 | 4.8100 | 4.8400 | -0.616% | 693,951 | -17.149% | |
| 2026-02-11 | 4.9200 | 4.9200 | 4.8100 | 4.8700 | -1.016% | 803,662 | -17.659% | |
| 2026-02-10 | 4.7800 | 4.9300 | 4.7600 | 4.9200 | +2.714% | 1,004,785 | -18.496% | |
| 2026-02-09 | 4.8800 | 4.8800 | 4.7734 | 4.7900 | -1.440% | 762,745 | -16.284% | |
| 2026-02-06 | 4.9300 | 4.9500 | 4.8500 | 4.8600 | -1.619% | 1,184,248 | -17.490% | |
| 2026-02-05 | 5.0180 | 5.0300 | 4.8800 | 4.9400 | -2.947% | 1,459,683 | -18.826% | |
| 2026-02-04 | 4.9200 | 5.0900 | 4.9200 | 5.0900 | +2.414% | 723,301 | -21.218% | |
| 2026-02-03 | 5.1000 | 5.1100 | 4.9100 | 4.9700 | -2.549% | 1,515,046 | -19.316% | |
| 2026-02-02 | 5.1700 | 5.1737 | 4.9800 | 5.1000 | -1.544% | 1,236,449 | -21.373% | |
| 2026-01-30 | 5.2000 | 5.2300 | 5.1200 | 5.1800 | -0.956% | 675,194 | -22.587% | |
| 2026-01-29 | 5.1500 | 5.2800 | 5.1400 | 5.2300 | +1.553% | 783,473 | -23.327% | |
| 2026-01-28 | 5.2000 | 5.3350 | 5.1500 | 5.1500 | -1.718% | 859,462 | -22.136% | |
| 2026-01-27 | 5.1000 | 5.4100 | 5.1000 | 5.2400 | +2.745% | 2,579,403 | -23.473% | |
| 2026-01-26 | 5.0500 | 5.1300 | 4.8800 | 5.1000 | -12.969% | 6,702,328 | -21.373% | |
| 2026-01-23 | 5.8800 | 5.9400 | 5.8400 | 5.8600 | -0.509% | 454,124 | -31.570% | |
| 2026-01-22 | 5.8900 | 5.9400 | 5.8820 | 5.8900 | +0.341% | 371,619 | -31.919% | |
| 2026-01-21 | 5.7000 | 5.8800 | 5.7000 | 5.8700 | +2.622% | 501,027 | -31.687% | |
| 2026-01-20 | 5.7600 | 5.7800 | 5.6509 | 5.7200 | -1.209% | 607,666 | -29.895% | |
| 2026-01-16 | 5.8200 | 5.8700 | 5.7500 | 5.7900 | -1.026% | 419,184 | -30.743% | |
| 2026-01-15 | 5.7300 | 5.9000 | 5.6600 | 5.8500 | +2.094% | 750,523 | -31.453% | |
| 2026-01-14 | 5.6200 | 5.7400 | 5.5900 | 5.7300 | +2.504% | 545,194 | -30.017% | |
| 2026-01-13 | 5.6500 | 5.6700 | 5.5700 | 5.5900 | -0.710% | 627,070 | -28.265% | |
| 2026-01-12 | 5.5500 | 5.6400 | 5.5400 | 5.6300 | +0.896% | 611,428 | -28.774% | |
| 2026-01-09 | 5.5800 | 5.6300 | 5.5446 | 5.5800 | +0.180% | 486,813 | -28.136% | |
| 2026-01-08 | 5.3700 | 5.6050 | 5.3500 | 5.5700 | +3.532% | 755,443 | -28.007% | |
| 2026-01-07 | 5.4900 | 5.5090 | 5.3300 | 5.3800 | -2.004% | 1,033,507 | -25.465% | |
| 2026-01-06 | 5.5800 | 5.5900 | 5.4100 | 5.4900 | -1.613% | 695,055 | -26.958% | |
| 2026-01-05 | 5.5600 | 5.6500 | 5.5600 | 5.5800 | +0.541% | 707,485 | -28.136% | |
| 2026-01-02 | 5.4700 | 5.5800 | 5.4300 | 5.5500 | +1.463% | 850,916 | -27.748% | |
| 2025-12-31 | 5.4200 | 5.4900 | 5.4100 | 5.4700 | +0.551% | 1,737,877 | -26.691% | |
| 2025-12-30 | 5.3700 | 5.4900 | 5.3700 | 5.4400 | +1.304% | 1,363,875 | -26.287% | |
| 2025-12-29 | 5.4200 | 5.4900 | 5.3600 | 5.3700 | -1.287% | 987,238 | -25.326% | |
| 2025-12-26 | 5.3600 | 5.4600 | 5.3500 | 5.4400 | +1.682% | 909,811 | -26.287% | |
| 2025-12-24 | 5.3000 | 5.4100 | 5.2900 | 5.3500 | +0.943% | 465,095 | -25.047% | |
| 2025-12-23 | 5.4100 | 5.4600 | 5.3000 | 5.3000 | -1.852% | 1,191,779 | -24.340% | |
| 2025-12-22 | 5.4000 | 5.4600 | 5.3502 | 5.4000 | -0.185% | 1,172,766 | -25.741% | |
| 2025-12-19 | 5.6100 | 5.6200 | 5.4000 | 5.4100 | -3.737% | 2,437,991 | -25.878% | |
| 2025-12-18 | 5.7100 | 5.7600 | 5.5700 | 5.6200 | -1.404% | 943,955 | -28.648% | |
| 2025-12-17 | 5.6100 | 5.7400 | 5.6000 | 5.7000 | -2.896% | 1,372,202 | -29.649% | Div $0.250 |
| 2025-12-16 | 5.9300 | 5.9900 | 5.8200 | 5.8700 | -1.012% | 1,530,822 | -31.687% | |
| 2025-12-15 | 6.1200 | 6.1200 | 5.8700 | 5.9300 | -2.306% | 1,620,264 | -32.378% | |
| 2025-12-12 | 6.0600 | 6.1500 | 6.0500 | 6.0700 | +0.331% | 492,892 | -33.937% | |
| 2025-12-11 | 6.1900 | 6.2300 | 6.0500 | 6.0500 | -2.262% | 731,101 | -33.719% | |
| 2025-12-10 | 6.2500 | 6.2500 | 6.1600 | 6.1900 | +0.650% | 668,423 | -35.218% | |
| 2025-12-09 | 6.1200 | 6.1900 | 6.0900 | 6.1500 | +0.655% | 537,928 | -34.797% | |
| 2025-12-08 | 6.1200 | 6.1800 | 6.0850 | 6.1100 | +0.164% | 390,375 | -34.370% | |
| 2025-12-05 | 6.1300 | 6.1600 | 6.0700 | 6.1000 | -0.489% | 688,210 | -34.262% | |
| 2025-12-04 | 6.1400 | 6.2000 | 6.0900 | 6.1300 | -0.163% | 599,546 | -34.584% | |
| 2025-12-03 | 6.0000 | 6.1800 | 6.0000 | 6.1400 | +2.333% | 533,871 | -34.691% | |
| 2025-12-02 | 6.0100 | 6.0400 | 5.9300 | 6.0000 | -0.662% | 595,811 | -33.167% | |
| 2025-12-01 | 6.0000 | 6.0950 | 5.9900 | 6.0400 | +0.667% | 700,911 | -33.609% | |
| 2025-11-28 | 5.9300 | 6.0500 | 5.9300 | 6.0000 | +1.523% | 331,048 | -33.167% | |
| 2025-11-26 | 5.8400 | 5.9500 | 5.8250 | 5.9100 | +1.199% | 534,319 | -32.149% | |
| 2025-11-25 | 5.7100 | 5.8654 | 5.6970 | 5.8400 | +2.098% | 731,703 | -31.336% | |
| 2025-11-24 | 5.6800 | 5.7500 | 5.6700 | 5.7200 | +0.704% | 411,645 | -29.895% | |
| 2025-11-21 | 5.6000 | 5.7300 | 5.5802 | 5.6800 | +0.888% | 549,410 | -29.401% | |
| 2025-11-20 | 5.6100 | 5.6800 | 5.5500 | 5.6300 | +0.357% | 842,751 | -28.774% | |
| 2025-11-19 | 5.5800 | 5.6600 | 5.5600 | 5.6100 | +0.358% | 574,836 | -28.520% | |
| 2025-11-18 | 5.6300 | 5.6500 | 5.5550 | 5.5900 | -1.062% | 651,947 | -28.265% | |
| 2025-11-17 | 5.7600 | 5.7600 | 5.6300 | 5.6500 | -2.418% | 546,494 | -29.027% | |
| 2025-11-14 | 5.8100 | 5.8100 | 5.6950 | 5.7900 | -0.344% | 427,836 | -30.743% | |
| 2025-11-13 | 5.8500 | 5.9100 | 5.7824 | 5.8100 | -1.022% | 491,116 | -30.981% | |
| 2025-11-12 | 5.7200 | 5.9000 | 5.7200 | 5.8700 | +2.622% | 590,438 | -31.687% | |
| 2025-11-11 | 5.6500 | 5.7850 | 5.6400 | 5.7200 | +0.882% | 556,553 | -29.895% | |
| 2025-11-10 | 5.7300 | 5.7380 | 5.5950 | 5.6700 | -0.526% | 634,502 | -29.277% | |
| 2025-11-07 | 5.7100 | 5.7550 | 5.6100 | 5.7000 | -1.384% | 1,089,739 | -29.649% | |
| 2025-11-06 | 5.8100 | 6.0400 | 5.7500 | 5.7800 | +4.710% | 698,782 | -30.623% | |
| 2025-11-05 | 5.5600 | 5.5600 | 5.4800 | 5.5200 | -0.719% | 745,036 | -27.355% | |
| 2025-11-04 | 5.6000 | 5.6438 | 5.5300 | 5.5600 | -1.243% | 521,427 | -27.878% | |
| 2025-11-03 | 5.7000 | 5.7000 | 5.5350 | 5.6300 | -0.880% | 1,075,892 | -28.774% | |
| 2025-10-31 | 5.6500 | 5.8300 | 5.6500 | 5.6800 | -0.351% | 604,149 | -29.401% | |
| 2025-10-30 | 5.7600 | 5.8100 | 5.6600 | 5.7000 | -1.213% | 576,847 | -29.649% | |
| 2025-10-29 | 5.8500 | 5.9200 | 5.7600 | 5.7700 | -1.871% | 735,727 | -30.503% | |
| 2025-10-28 | 5.8600 | 5.9500 | 5.8350 | 5.8800 | +0.513% | 654,605 | -31.803% | |
| 2025-10-27 | 5.8200 | 5.8600 | 5.8000 | 5.8500 | +1.036% | 485,244 | -31.453% | |
| 2025-10-24 | 5.7800 | 5.8200 | 5.7640 | 5.7900 | +0.173% | 375,271 | -30.743% | |
| 2025-10-23 | 5.7000 | 5.7900 | 5.7000 | 5.7800 | +1.404% | 425,174 | -30.623% | |
| 2025-10-22 | 5.7500 | 5.7500 | 5.6550 | 5.7000 | -0.524% | 528,606 | -29.649% | |
| 2025-10-21 | 5.6700 | 5.7800 | 5.6347 | 5.7300 | +1.237% | 541,903 | -30.017% | |
| 2025-10-20 | 5.6000 | 5.6600 | 5.5800 | 5.6600 | +1.434% | 393,372 | -29.152% | |
| 2025-10-17 | 5.5600 | 5.6300 | 5.5500 | 5.5800 | -0.535% | 620,632 | -28.136% | |
| 2025-10-16 | 5.8000 | 5.8000 | 5.6000 | 5.6100 | -3.109% | 618,366 | -28.520% | |
| 2025-10-15 | 5.8100 | 5.8700 | 5.7400 | 5.7900 | 0.000% | 679,104 | -30.743% | |
| 2025-10-14 | 5.6500 | 5.8083 | 5.6500 | 5.7900 | +1.757% | 591,281 | -30.743% | |
| 2025-10-13 | 5.4900 | 5.7339 | 5.4900 | 5.6900 | +4.212% | 859,231 | -29.525% | |
| 2025-10-10 | 5.5100 | 5.5800 | 5.3850 | 5.4600 | -1.087% | 1,343,380 | -26.557% | |
| 2025-10-09 | 5.6700 | 5.6800 | 5.4900 | 5.5200 | -2.646% | 1,317,993 | -27.355% | |
| 2025-10-08 | 5.8500 | 5.9100 | 5.6700 | 5.6700 | -2.911% | 1,047,451 | -29.277% | |
| 2025-10-07 | 5.9200 | 5.9745 | 5.8200 | 5.8400 | -1.184% | 751,420 | -31.336% | |
| 2025-10-06 | 6.0400 | 6.0750 | 5.9100 | 5.9100 | -2.314% | 1,088,190 | -32.149% | |
| 2025-10-03 | 6.1300 | 6.1700 | 6.0400 | 6.0500 | -1.144% | 524,878 | -33.719% | |
| 2025-10-02 | 6.1000 | 6.1400 | 6.0300 | 6.1200 | +0.164% | 763,567 | -34.477% | |
| 2025-10-01 | 6.1800 | 6.1900 | 6.0550 | 6.1100 | -1.452% | 977,666 | -34.370% | |
| 2025-09-30 | 6.1400 | 6.2800 | 6.1200 | 6.2000 | +1.307% | 966,673 | -35.323% | |
| 2025-09-29 | 6.2400 | 6.2800 | 6.1150 | 6.1200 | -1.923% | 1,116,513 | -34.477% | |
| 2025-09-26 | 6.3000 | 6.3500 | 6.2000 | 6.2400 | -1.109% | 563,910 | -35.737% | |
| 2025-09-25 | 6.2400 | 6.3800 | 6.2050 | 6.3100 | +1.284% | 772,181 | -36.450% | |
| 2025-09-24 | 6.2600 | 6.2700 | 6.1800 | 6.2300 | -0.160% | 758,573 | -35.634% | |
| 2025-09-23 | 6.3200 | 6.4465 | 6.2400 | 6.2400 | -1.422% | 830,333 | -35.737% | |
| 2025-09-22 | 6.5600 | 6.5800 | 6.3200 | 6.3300 | -3.799% | 1,071,056 | -36.651% | |
| 2025-09-19 | 6.6600 | 6.6700 | 6.5400 | 6.5800 | -1.053% | 1,308,828 | -39.058% | |
| 2025-09-18 | 6.6200 | 6.6700 | 6.5700 | 6.6500 | +0.453% | 900,967 | -39.699% | |
| 2025-09-17 | 6.6800 | 6.7900 | 6.6150 | 6.6200 | -1.488% | 783,366 | -39.426% | |
| 2025-09-16 | 6.7000 | 6.7498 | 6.6300 | 6.7200 | -3.030% | 927,700 | -40.327% | Div $0.290 |
| 2025-09-15 | 7.1600 | 7.2090 | 6.9200 | 6.9300 | -2.669% | 1,569,905 | -42.136% | |
| 2025-09-12 | 7.2500 | 7.2800 | 7.0850 | 7.1200 | -1.385% | 676,401 | -43.680% | |
| 2025-09-11 | 7.0800 | 7.2300 | 7.0800 | 7.2200 | +1.977% | 501,688 | -44.460% | |
| 2025-09-10 | 7.1900 | 7.2300 | 7.0800 | 7.0800 | -1.530% | 407,474 | -43.362% | |
| 2025-09-09 | 7.2500 | 7.2640 | 7.1650 | 7.1900 | -0.964% | 495,917 | -44.228% | |
| 2025-09-08 | 7.2500 | 7.2750 | 7.1800 | 7.2600 | +0.276% | 491,145 | -44.766% | |
| 2025-09-05 | 7.1900 | 7.2600 | 7.1900 | 7.2400 | +0.836% | 522,603 | -44.613% | |
| 2025-09-04 | 7.1500 | 7.1911 | 7.1300 | 7.1800 | +0.701% | 289,351 | -44.150% | |
| 2025-09-03 | 7.1100 | 7.2000 | 7.1100 | 7.1300 | 0.000% | 346,072 | -43.759% | |
| 2025-09-02 | 7.2000 | 7.2028 | 7.0900 | 7.1300 | -1.110% | 393,747 | -43.759% | |
| 2025-08-29 | 7.1300 | 7.2100 | 7.1200 | 7.2100 | +1.122% | 452,272 | -44.383% | |
| 2025-08-28 | 7.1600 | 7.1847 | 7.1050 | 7.1300 | -0.280% | 271,383 | -43.759% | |
| 2025-08-27 | 7.0300 | 7.1700 | 7.0300 | 7.1500 | +1.418% | 392,545 | -43.916% | |
| 2025-08-26 | 7.0300 | 7.1096 | 7.0300 | 7.0500 | -0.142% | 381,844 | -43.121% | |
| 2025-08-25 | 7.0800 | 7.1100 | 7.0400 | 7.0600 | -0.282% | 324,474 | -43.201% | |
| 2025-08-22 | 7.1300 | 7.1900 | 7.0700 | 7.0800 | -0.282% | 356,523 | -43.362% | |
| 2025-08-21 | 7.1400 | 7.1680 | 7.0700 | 7.1000 | -0.560% | 356,020 | -43.521% | |
| 2025-08-20 | 7.1700 | 7.2000 | 7.0700 | 7.1400 | -0.140% | 351,161 | -43.838% | |
| 2025-08-19 | 7.0600 | 7.1800 | 7.0600 | 7.1500 | +1.275% | 402,033 | -43.916% | |
| 2025-08-18 | 7.0600 | 7.0800 | 7.0200 | 7.0600 | +0.142% | 468,685 | -43.201% | |
| 2025-08-15 | 7.1500 | 7.1700 | 7.0500 | 7.0500 | -1.399% | 415,569 | -43.121% | |
| 2025-08-14 | 7.2000 | 7.2200 | 7.0700 | 7.1500 | -0.970% | 417,112 | -43.916% | |
| 2025-08-13 | 7.0500 | 7.2400 | 7.0100 | 7.2200 | +2.411% | 731,914 | -44.460% | |
| 2025-08-12 | 7.0600 | 7.1100 | 6.9700 | 7.0500 | -1.261% | 908,307 | -43.121% | |
| 2025-08-11 | 7.1000 | 7.1500 | 7.0250 | 7.1400 | +0.990% | 524,509 | -43.838% | |
| 2025-08-08 | 6.9700 | 7.1300 | 6.9700 | 7.0700 | +1.873% | 750,214 | -43.281% | |
| 2025-08-07 | 6.9200 | 7.0500 | 6.8100 | 6.9400 | -3.611% | 1,453,553 | -42.219% | |
| 2025-08-06 | 7.1800 | 7.2600 | 7.1300 | 7.2000 | +0.418% | 555,970 | -44.306% | |
| 2025-08-05 | 7.0300 | 7.2250 | 6.8900 | 7.1700 | +1.991% | 738,224 | -44.073% | |
| 2025-08-04 | 7.1400 | 7.1400 | 7.0100 | 7.0300 | -1.403% | 430,736 | -42.959% | |
| 2025-08-01 | 7.1000 | 7.1350 | 7.0000 | 7.1300 | -0.558% | 494,666 | -43.759% | |
| 2025-07-31 | 7.1600 | 7.2800 | 7.1000 | 7.1700 | +0.140% | 330,682 | -44.073% | |
| 2025-07-30 | 7.3600 | 7.4050 | 7.1600 | 7.1600 | -2.981% | 422,732 | -43.994% | |
| 2025-07-29 | 7.3400 | 7.3850 | 7.2000 | 7.3800 | +0.545% | 637,633 | -45.664% | |
| 2025-07-28 | 7.5100 | 7.5275 | 7.3300 | 7.3400 | -2.264% | 607,893 | -45.368% | |
| 2025-07-25 | 7.6200 | 7.6668 | 7.5000 | 7.5100 | -1.184% | 342,785 | -46.605% | |
| 2025-07-24 | 7.6400 | 7.6800 | 7.5700 | 7.6000 | -0.524% | 401,522 | -47.237% | |
| 2025-07-23 | 7.7000 | 7.7400 | 7.6300 | 7.6400 | +0.131% | 286,688 | -47.513% | |
| 2025-07-22 | 7.6100 | 7.6800 | 7.5700 | 7.6300 | +0.263% | 378,524 | -47.444% | |
| 2025-07-21 | 7.7000 | 7.7600 | 7.5500 | 7.6100 | -1.040% | 524,431 | -47.306% | |
| 2025-07-18 | 7.8200 | 7.8800 | 7.6850 | 7.6900 | -1.913% | 386,851 | -47.854% | |
| 2025-07-17 | 7.8100 | 7.8600 | 7.7600 | 7.8400 | +0.513% | 478,652 | -48.852% | |
| 2025-07-16 | 7.7700 | 7.8000 | 7.6950 | 7.8000 | +0.386% | 326,311 | -48.590% | |
| 2025-07-15 | 7.8400 | 7.8800 | 7.7500 | 7.7700 | -0.512% | 699,416 | -48.391% | |
| 2025-07-14 | 7.8700 | 7.8950 | 7.7700 | 7.8100 | -1.139% | 533,406 | -48.656% | |
| 2025-07-11 | 7.8500 | 7.9200 | 7.8108 | 7.9000 | +0.381% | 368,498 | -49.241% | |
| 2025-07-10 | 7.7600 | 7.8950 | 7.7600 | 7.8700 | +1.811% | 311,546 | -49.047% | |
| 2025-07-09 | 7.8300 | 7.8300 | 7.7300 | 7.7300 | -1.151% | 430,706 | -48.124% | |
| 2025-07-08 | 7.7500 | 7.8350 | 7.7300 | 7.8200 | +1.164% | 349,634 | -48.721% | |
| 2025-07-07 | 7.7900 | 7.8272 | 7.6600 | 7.7300 | -1.277% | 386,134 | -48.124% | |
| 2025-07-03 | 7.7200 | 7.8800 | 7.7200 | 7.8300 | +0.385% | 285,670 | -48.787% | |
| 2025-07-02 | 7.7300 | 7.8150 | 7.7200 | 7.8000 | +0.906% | 281,799 | -48.590% | |
| 2025-07-01 | 7.6600 | 7.7900 | 7.6400 | 7.7300 | +0.390% | 386,057 | -48.124% | |
| 2025-06-30 | 7.6900 | 7.7800 | 7.6114 | 7.7000 | +0.785% | 698,155 | -47.922% | |
| 2025-06-27 | 7.5870 | 7.7400 | 7.5500 | 7.6400 | +1.461% | 813,435 | -47.513% | |
| 2025-06-26 | 7.4500 | 7.5800 | 7.4500 | 7.5300 | +1.074% | 310,311 | -46.746% | |
| 2025-06-25 | 7.4800 | 7.5500 | 7.4000 | 7.4500 | -0.534% | 306,836 | -46.174% | |
| 2025-06-24 | 7.4700 | 7.6000 | 7.4700 | 7.4900 | +0.268% | 420,473 | -46.462% | |
| 2025-06-23 | 7.5400 | 7.5600 | 7.3800 | 7.4700 | -1.321% | 291,888 | -46.319% | |
| 2025-06-20 | 7.5400 | 7.6000 | 7.4800 | 7.5700 | +0.799% | 560,949 | -47.028% | |
| 2025-06-18 | 7.4300 | 7.5550 | 7.4075 | 7.5100 | +1.077% | 357,130 | -46.605% | |
| 2025-06-17 | 7.2600 | 7.4950 | 7.2137 | 7.4300 | +2.060% | 736,034 | -46.030% | |
| 2025-06-16 | 7.5300 | 7.5900 | 7.2800 | 7.2800 | -6.306% | 862,480 | -44.918% | Div $0.290 |
| 2025-06-13 | 7.7200 | 7.8150 | 7.6650 | 7.7700 | -0.385% | 991,100 | -48.391% | |
| 2025-06-12 | 7.8400 | 7.9700 | 7.6900 | 7.8000 | -0.383% | 523,546 | -48.590% | |
| 2025-06-11 | 7.8700 | 7.9000 | 7.7700 | 7.8300 | -0.382% | 617,123 | -48.787% | |
| 2025-06-10 | 7.9500 | 7.9500 | 7.8400 | 7.8600 | -1.132% | 462,486 | -48.982% | |
| 2025-06-09 | 7.8300 | 8.0550 | 7.8300 | 7.9500 | +1.662% | 479,311 | -49.560% | |
| 2025-06-06 | 7.8900 | 7.9200 | 7.8200 | 7.8200 | 0.000% | 295,609 | -48.721% | |
| 2025-06-05 | 7.8500 | 7.8900 | 7.6700 | 7.8200 | 0.000% | 543,579 | -48.721% | |
| 2025-06-04 | 7.7800 | 7.8200 | 7.7400 | 7.8200 | +0.128% | 440,065 | -48.721% | |
| 2025-06-03 | 7.8200 | 7.8800 | 7.7800 | 7.8100 | -0.128% | 455,923 | -48.656% | |
| 2025-06-02 | 7.8100 | 7.8950 | 7.7850 | 7.8200 | -0.255% | 353,744 | -48.721% | |
| 2025-05-30 | 7.8500 | 7.8900 | 7.8000 | 7.8400 | -0.381% | 367,764 | -48.852% | |
| 2025-05-29 | 7.8000 | 7.8700 | 7.7850 | 7.8700 | +0.897% | 359,132 | -49.047% | |
| 2025-05-28 | 7.8800 | 7.8800 | 7.7950 | 7.8000 | -1.015% | 244,823 | -48.590% | |
| 2025-05-27 | 7.7900 | 7.8850 | 7.7200 | 7.8800 | +2.471% | 386,432 | -49.112% | |
| 2025-05-23 | 7.5100 | 7.7191 | 7.4300 | 7.6900 | +1.854% | 488,235 | -47.854% | |
| 2025-05-22 | 7.6200 | 7.6300 | 7.5250 | 7.5500 | -0.788% | 260,450 | -46.887% | |
| 2025-05-21 | 7.6900 | 7.7500 | 7.6000 | 7.6100 | -1.680% | 524,263 | -47.306% | |
| 2025-05-20 | 7.7600 | 7.8100 | 7.7100 | 7.7400 | -0.386% | 380,526 | -48.191% | |
| 2025-05-19 | 7.6800 | 7.7950 | 7.5500 | 7.7700 | +0.258% | 489,462 | -48.391% | |
| 2025-05-16 | 7.7100 | 7.7700 | 7.6900 | 7.7500 | +0.389% | 373,003 | -48.258% | |
| 2025-05-15 | 7.6800 | 7.7800 | 7.6200 | 7.7200 | +0.521% | 836,379 | -48.057% | |
| 2025-05-14 | 7.6700 | 7.7100 | 7.5700 | 7.6800 | +0.787% | 629,791 | -47.786% | |
| 2025-05-13 | 7.4400 | 7.6850 | 7.3300 | 7.6200 | +2.557% | 941,510 | -47.375% | |
| 2025-05-12 | 7.4100 | 7.6400 | 7.3100 | 7.4300 | +3.194% | 923,950 | -46.030% | |
| 2025-05-09 | 7.1400 | 7.3100 | 7.0622 | 7.2000 | +1.408% | 673,581 | -44.306% | |
| 2025-05-08 | 6.7800 | 7.1150 | 6.7800 | 7.1000 | +7.413% | 808,823 | -43.521% | |
| 2025-05-07 | 6.7200 | 6.7200 | 6.5650 | 6.6100 | -1.637% | 681,776 | -39.334% | |
| 2025-05-06 | 6.6000 | 6.7200 | 6.5300 | 6.7200 | +1.664% | 545,295 | -40.327% | |
| 2025-05-05 | 6.7500 | 6.7650 | 6.5600 | 6.6100 | -2.074% | 784,527 | -39.334% | |
| 2025-05-02 | 6.8200 | 6.9100 | 6.6800 | 6.7500 | 0.000% | 1,243,311 | -40.593% | |
| 2025-05-01 | 6.8400 | 6.9050 | 6.7500 | 6.7500 | -1.316% | 392,821 | -40.593% | |
| 2025-04-30 | 6.9300 | 6.9300 | 6.7200 | 6.8400 | -2.006% | 467,943 | -41.374% | |
| 2025-04-29 | 7.1000 | 7.1100 | 6.9350 | 6.9800 | -1.690% | 539,896 | -42.550% | |
| 2025-04-28 | 7.0300 | 7.1200 | 7.0300 | 7.1000 | +1.140% | 284,538 | -43.521% | |
| 2025-04-25 | 7.0000 | 7.0450 | 6.9250 | 7.0200 | +0.573% | 447,369 | -42.877% | |
| 2025-04-24 | 6.9900 | 7.0199 | 6.9000 | 6.9800 | +0.287% | 328,452 | -42.550% | |
| 2025-04-23 | 6.9000 | 7.0200 | 6.8600 | 6.9600 | +2.806% | 421,094 | -42.385% | |
| 2025-04-22 | 6.7300 | 6.8600 | 6.6950 | 6.7700 | +1.347% | 330,405 | -40.768% | |
| 2025-04-21 | 6.7500 | 6.7750 | 6.5600 | 6.6800 | -1.620% | 463,851 | -39.970% | |
| 2025-04-17 | 6.6500 | 6.8350 | 6.6500 | 6.7900 | +2.259% | 492,711 | -40.943% | |
| 2025-04-16 | 6.6880 | 6.7800 | 6.6150 | 6.6400 | -0.747% | 633,989 | -39.608% | |
| 2025-04-15 | 6.5500 | 6.7350 | 6.5218 | 6.6900 | 0.000% | 628,983 | -40.060% |