UG
United-Guardian, Inc.
stockNASDAQ
At CloseOct 9, 2026
7.00USD-1.486%(-0.11)9,486
UG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.0500 | 7.1050 | 6.9701 | 7.0000 | -1.486% | 9,486 | 0.000% | |
| 2026-10-08 | 7.0600 | 7.1500 | 7.0500 | 7.1056 | -0.202% | 3,076 | -1.486% | |
| 2026-10-07 | 7.2000 | 7.3600 | 7.0100 | 7.1200 | -0.836% | 36,849 | -1.685% | |
| 2026-10-06 | 7.0501 | 7.1800 | 7.0501 | 7.1800 | +2.571% | 6,448 | -2.507% | |
| 2026-10-05 | 7.0800 | 7.2499 | 7.0000 | 7.0000 | -1.823% | 18,547 | 0.000% | |
| 2026-10-02 | 7.1200 | 7.1767 | 7.0700 | 7.1300 | +0.423% | 3,876 | -1.823% | |
| 2026-10-01 | 7.0700 | 7.2399 | 7.0500 | 7.1000 | -0.838% | 8,183 | -1.408% | |
| 2026-09-30 | 7.0500 | 7.2399 | 7.0500 | 7.1600 | -0.831% | 3,724 | -2.235% | |
| 2026-09-29 | 7.0500 | 7.2200 | 7.0000 | 7.2200 | +1.683% | 29,528 | -3.047% | |
| 2026-09-28 | 7.1000 | 7.3000 | 7.0600 | 7.1005 | +0.290% | 5,342 | -1.415% | |
| 2026-09-25 | 7.1300 | 7.1950 | 7.0800 | 7.0800 | -2.345% | 2,151 | -1.130% | |
| 2026-09-24 | 7.2300 | 7.2600 | 7.1000 | 7.2500 | +1.826% | 3,233 | -3.448% | |
| 2026-09-23 | 7.1400 | 7.3300 | 7.1001 | 7.1200 | -1.793% | 11,133 | -1.685% | |
| 2026-09-22 | 7.2500 | 7.4200 | 7.1600 | 7.2500 | +1.116% | 4,095 | -3.448% | |
| 2026-09-21 | 7.1500 | 7.4500 | 7.1500 | 7.1700 | -0.555% | 1,970 | -2.371% | |
| 2026-09-18 | 7.3177 | 7.3550 | 7.1400 | 7.2100 | -0.277% | 6,825 | -2.913% | |
| 2026-09-17 | 7.2200 | 7.2300 | 7.1000 | 7.2300 | +1.403% | 7,515 | -3.181% | |
| 2026-09-16 | 7.1350 | 7.1750 | 7.0400 | 7.1300 | -0.140% | 4,066 | -1.823% | |
| 2026-09-15 | 7.1600 | 7.1991 | 7.0800 | 7.1400 | -0.279% | 5,821 | -1.961% | |
| 2026-09-14 | 7.1500 | 7.2000 | 7.1500 | 7.1600 | -0.139% | 7,151 | -2.235% | |
| 2026-09-11 | 7.1800 | 7.1800 | 7.0200 | 7.1700 | -0.278% | 4,263 | -2.371% | |
| 2026-09-10 | 7.5150 | 7.5150 | 7.0600 | 7.1900 | +1.554% | 17,948 | -2.643% | |
| 2026-09-09 | 7.1600 | 7.1978 | 7.0650 | 7.0800 | -0.562% | 5,998 | -1.130% | |
| 2026-09-08 | 7.1400 | 7.1956 | 7.0300 | 7.1200 | -0.210% | 12,861 | -1.685% | |
| 2026-09-04 | 7.0700 | 7.2000 | 7.0000 | 7.1350 | +0.919% | 9,818 | -1.892% | |
| 2026-09-03 | 7.1000 | 7.1989 | 7.0200 | 7.0700 | 0.000% | 8,696 | -0.990% | |
| 2026-09-02 | 7.0600 | 7.3000 | 7.0600 | 7.0700 | -0.842% | 7,849 | -0.990% | |
| 2026-09-01 | 7.3400 | 7.3550 | 7.0500 | 7.1300 | -1.519% | 14,995 | -1.823% | |
| 2026-08-31 | 7.1500 | 7.4800 | 7.1500 | 7.2400 | +1.259% | 10,115 | -3.315% | |
| 2026-08-28 | 7.2500 | 7.3980 | 7.1200 | 7.1500 | -0.694% | 9,375 | -2.098% | |
| 2026-08-27 | 7.1900 | 7.3700 | 7.1900 | 7.2000 | +0.139% | 3,376 | -2.778% | |
| 2026-08-26 | 7.2500 | 7.4865 | 7.1800 | 7.1900 | -1.100% | 7,569 | -2.643% | |
| 2026-08-25 | 7.1900 | 7.6153 | 7.1000 | 7.2700 | +1.821% | 5,557 | -3.714% | |
| 2026-08-24 | 7.1500 | 7.2999 | 7.0532 | 7.1400 | -0.140% | 4,122 | -1.961% | |
| 2026-08-21 | 7.1000 | 7.2146 | 7.0100 | 7.1500 | +0.351% | 9,951 | -2.098% | |
| 2026-08-20 | 7.1000 | 7.5000 | 7.0600 | 7.1250 | +1.064% | 8,644 | -1.754% | |
| 2026-08-19 | 7.1100 | 7.2200 | 7.0300 | 7.0500 | -0.283% | 4,731 | -0.709% | |
| 2026-08-18 | 7.1500 | 7.1500 | 7.0450 | 7.0700 | -1.119% | 7,230 | -0.990% | |
| 2026-08-17 | 7.2500 | 7.2850 | 7.1300 | 7.1500 | 0.000% | 5,453 | -2.098% | |
| 2026-08-14 | 7.2000 | 7.2801 | 7.1500 | 7.1500 | -0.279% | 4,318 | -2.098% | |
| 2026-08-13 | 7.3300 | 7.6781 | 7.1500 | 7.1700 | -1.103% | 4,302 | -2.371% | |
| 2026-08-12 | 7.1500 | 7.3200 | 7.1100 | 7.2500 | +1.399% | 5,000 | -3.448% | |
| 2026-08-11 | 7.1100 | 7.2250 | 7.1100 | 7.1500 | -1.786% | 3,010 | -2.098% | |
| 2026-08-10 | 7.4000 | 7.5300 | 7.1100 | 7.2800 | -0.137% | 13,982 | -3.846% | |
| 2026-08-07 | 7.1300 | 7.9130 | 7.1100 | 7.2900 | +0.760% | 24,996 | -3.978% | |
| 2026-08-06 | 7.2600 | 7.3100 | 7.1200 | 7.2350 | +0.347% | 3,338 | -3.248% | |
| 2026-08-05 | 7.2000 | 7.2999 | 7.0100 | 7.2100 | +1.549% | 12,680 | -2.913% | |
| 2026-08-04 | 7.1400 | 7.3800 | 7.0100 | 7.1000 | -0.281% | 8,493 | -1.408% | |
| 2026-08-03 | 7.1600 | 7.3800 | 7.1000 | 7.1200 | +0.993% | 9,936 | -1.685% | |
| 2026-07-31 | 7.1200 | 7.3473 | 7.0500 | 7.0500 | -2.355% | 5,612 | -0.709% | |
| 2026-07-30 | 7.0200 | 7.2650 | 7.0100 | 7.2200 | +1.262% | 6,769 | -3.047% | |
| 2026-07-29 | 7.3300 | 7.3900 | 6.9100 | 7.1300 | -2.729% | 17,567 | -1.823% | |
| 2026-07-28 | 8.0300 | 8.0300 | 7.2500 | 7.3300 | -10.610% | 28,416 | -4.502% | Div $0.300 |
| 2026-07-27 | 8.0000 | 8.4500 | 7.9050 | 8.2000 | +7.612% | 45,568 | -14.634% | |
| 2026-07-24 | 7.7200 | 8.0400 | 7.5400 | 7.6200 | -1.804% | 11,453 | -8.136% | |
| 2026-07-23 | 8.0100 | 8.1499 | 7.7600 | 7.7600 | -2.390% | 9,796 | -9.794% | |
| 2026-07-22 | 7.8982 | 8.0000 | 7.7800 | 7.9500 | +0.633% | 8,036 | -11.950% | |
| 2026-07-21 | 7.7000 | 7.9000 | 7.7000 | 7.9000 | +2.597% | 11,425 | -11.392% | |
| 2026-07-20 | 7.6500 | 7.9996 | 7.6273 | 7.7000 | +1.987% | 18,660 | -9.091% | |
| 2026-07-17 | 7.5000 | 7.5899 | 7.5000 | 7.5500 | +0.667% | 9,559 | -7.285% | |
| 2026-07-16 | 7.3400 | 7.5000 | 7.3250 | 7.5000 | +3.448% | 6,331 | -6.667% | |
| 2026-07-15 | 7.2501 | 7.3750 | 7.2400 | 7.2500 | +0.625% | 3,769 | -3.448% | |
| 2026-07-14 | 7.2500 | 7.3073 | 7.2050 | 7.2050 | -0.621% | 1,146 | -2.845% | |
| 2026-07-13 | 7.2900 | 7.3400 | 7.1800 | 7.2500 | +1.116% | 3,375 | -3.448% | |
| 2026-07-10 | 7.2900 | 7.2900 | 7.1081 | 7.1700 | -0.864% | 1,680 | -2.371% | |
| 2026-07-09 | 7.2100 | 7.2325 | 7.2000 | 7.2325 | +0.731% | 1,171 | -3.215% | |
| 2026-07-08 | 7.2600 | 7.2600 | 7.1800 | 7.1800 | -1.778% | 3,865 | -2.507% | |
| 2026-07-07 | 7.2300 | 7.3300 | 7.1550 | 7.3100 | +0.274% | 7,187 | -4.241% | |
| 2026-07-06 | 7.2600 | 7.2900 | 7.0200 | 7.2900 | +0.413% | 4,335 | -3.978% | |
| 2026-07-02 | 7.1200 | 7.2600 | 7.1200 | 7.2600 | +2.833% | 11,715 | -3.581% | |
| 2026-07-01 | 7.1400 | 7.1400 | 6.9600 | 7.0600 | -1.120% | 4,803 | -0.850% | |
| 2026-06-30 | 7.1700 | 7.1700 | 7.0896 | 7.1400 | 0.000% | 5,028 | -1.961% | |
| 2026-06-29 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -0.279% | 735 | -1.961% | |
| 2026-06-26 | 7.0950 | 7.1745 | 7.0300 | 7.1600 | +0.422% | 10,595 | -2.235% | |
| 2026-06-25 | 7.2000 | 7.2000 | 7.0000 | 7.1299 | -0.836% | 4,095 | -1.822% | |
| 2026-06-24 | 7.3500 | 7.4100 | 7.1100 | 7.1900 | -0.139% | 8,371 | -2.643% | |
| 2026-06-23 | 6.9799 | 7.2000 | 6.9400 | 7.2000 | +2.857% | 5,288 | -2.778% | |
| 2026-06-22 | 6.9400 | 7.1831 | 6.9400 | 7.0000 | -0.568% | 3,018 | 0.000% | |
| 2026-06-18 | 7.0700 | 7.1399 | 6.9500 | 7.0400 | +0.285% | 8,993 | -0.568% | |
| 2026-06-17 | 7.0500 | 7.0500 | 6.9850 | 7.0200 | +0.286% | 618 | -0.285% | |
| 2026-06-16 | 7.0900 | 7.0900 | 6.8800 | 7.0000 | -0.285% | 6,697 | 0.000% | |
| 2026-06-15 | 7.0800 | 7.0800 | 6.9386 | 7.0200 | +0.143% | 4,681 | -0.285% | |
| 2026-06-12 | 7.0000 | 7.0200 | 7.0000 | 7.0100 | -0.142% | 3,012 | -0.143% | |
| 2026-06-11 | 6.9000 | 7.0200 | 6.8799 | 7.0200 | +1.739% | 6,951 | -0.285% | |
| 2026-06-10 | 6.9600 | 7.1150 | 6.9000 | 6.9000 | -0.862% | 17,142 | +1.449% | |
| 2026-06-09 | 6.9100 | 7.0600 | 6.9100 | 6.9600 | +1.016% | 2,414 | +0.575% | |
| 2026-06-08 | 7.0100 | 7.0100 | 6.8600 | 6.8900 | -1.712% | 4,347 | +1.597% | |
| 2026-06-05 | 7.1700 | 7.4900 | 6.9001 | 7.0100 | +0.143% | 4,298 | -0.143% | |
| 2026-06-04 | 6.9250 | 7.1600 | 6.9250 | 7.0000 | +0.143% | 5,558 | 0.000% | |
| 2026-06-03 | 6.9800 | 7.0000 | 6.9500 | 6.9900 | +0.072% | 7,787 | +0.143% | |
| 2026-06-02 | 7.0000 | 7.0100 | 6.8700 | 6.9850 | -0.072% | 2,829 | +0.215% | |
| 2026-06-01 | 6.9700 | 7.0199 | 6.9000 | 6.9900 | +0.866% | 4,692 | +0.143% | |
| 2026-05-29 | 7.0500 | 7.0500 | 6.8600 | 6.9300 | -1.282% | 4,531 | +1.010% | |
| 2026-05-28 | 7.0500 | 7.0600 | 7.0200 | 7.0200 | 0.000% | 2,159 | -0.285% | |
| 2026-05-27 | 7.0001 | 7.2500 | 7.0000 | 7.0200 | -1.127% | 8,994 | -0.285% | |
| 2026-05-26 | 7.1200 | 7.3500 | 7.1000 | 7.1000 | -0.976% | 3,859 | -1.408% | |
| 2026-05-22 | 7.1000 | 7.3729 | 7.0000 | 7.1700 | +1.128% | 4,587 | -2.371% | |
| 2026-05-21 | 7.0700 | 7.2550 | 7.0000 | 7.0900 | +0.710% | 3,623 | -1.269% | |
| 2026-05-20 | 7.1000 | 7.2000 | 6.9500 | 7.0400 | -0.845% | 4,736 | -0.568% | |
| 2026-05-19 | 6.9650 | 7.2400 | 6.9650 | 7.1000 | +1.284% | 2,934 | -1.408% | |
| 2026-05-18 | 7.0700 | 7.0750 | 6.9600 | 7.0100 | -2.095% | 3,434 | -0.143% | |
| 2026-05-15 | 7.1500 | 7.1600 | 7.0500 | 7.1600 | -0.139% | 3,335 | -2.235% | |
| 2026-05-14 | 6.9300 | 7.3000 | 6.9300 | 7.1700 | +2.575% | 4,712 | -2.371% | |
| 2026-05-13 | 7.0000 | 7.0350 | 6.9200 | 6.9900 | +0.215% | 4,487 | +0.143% | |
| 2026-05-12 | 7.2500 | 7.2750 | 6.9750 | 6.9750 | -0.357% | 5,769 | +0.358% | |
| 2026-05-11 | 7.1000 | 7.1000 | 6.9000 | 7.0000 | +1.891% | 11,644 | 0.000% | |
| 2026-05-08 | 7.1100 | 7.1100 | 6.7500 | 6.8701 | -1.856% | 3,225 | +1.891% | |
| 2026-05-07 | 7.1800 | 7.3705 | 7.0000 | 7.0000 | +4.322% | 2,587 | 0.000% | |
| 2026-05-06 | 7.1700 | 7.4900 | 6.7100 | 6.7100 | -4.823% | 29,894 | +4.322% | |
| 2026-05-05 | 7.2500 | 7.4300 | 7.0500 | 7.0500 | -5.114% | 6,899 | -0.709% | |
| 2026-05-04 | 7.4500 | 7.4500 | 7.4300 | 7.4300 | +1.851% | 1,431 | -5.787% | |
| 2026-05-01 | 6.9900 | 7.4900 | 6.9000 | 7.2950 | +2.314% | 6,433 | -4.044% | |
| 2026-04-30 | 7.1700 | 7.2200 | 7.0050 | 7.1300 | +1.278% | 2,763 | -1.823% | |
| 2026-04-28 | 6.9501 | 7.0400 | 6.9501 | 7.0400 | +1.004% | 2,174 | -0.568% | |
| 2026-04-27 | 7.2100 | 7.2100 | 6.9100 | 6.9700 | -3.329% | 5,217 | +0.430% | |
| 2026-04-24 | 6.8500 | 7.3394 | 6.7000 | 7.2100 | +6.029% | 17,307 | -2.913% | |
| 2026-04-23 | 6.8000 | 6.9200 | 6.7600 | 6.8000 | +0.741% | 5,628 | +2.941% | |
| 2026-04-22 | 6.7400 | 6.8448 | 6.7200 | 6.7500 | +1.351% | 3,397 | +3.704% | |
| 2026-04-21 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +0.150% | 376 | +5.105% | |
| 2026-04-20 | 6.7500 | 6.8873 | 6.6200 | 6.6500 | -3.483% | 3,409 | +5.263% | |
| 2026-04-17 | 6.7000 | 6.8900 | 6.7000 | 6.8900 | +3.609% | 5,957 | +1.597% | |
| 2026-04-16 | 6.7400 | 6.7400 | 6.6500 | 6.6500 | -1.335% | 1,076 | +5.263% | |
| 2026-04-15 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +3.058% | 906 | +3.858% | |
| 2026-04-14 | 6.6000 | 6.6000 | 6.5400 | 6.5400 | -0.759% | 535 | +7.034% | |
| 2026-04-13 | 6.6050 | 6.6050 | 6.5100 | 6.5900 | +0.688% | 1,365 | +6.222% | |
| 2026-04-10 | 6.6112 | 6.6112 | 6.5450 | 6.5450 | -0.983% | 1,971 | +6.952% | |
| 2026-04-09 | 6.8100 | 6.8100 | 6.6100 | 6.6100 | 0.000% | 1,116 | +5.900% | |
| 2026-04-08 | 6.7800 | 6.7994 | 6.6100 | 6.6100 | -1.048% | 2,783 | +5.900% | |
| 2026-04-07 | 6.6200 | 6.6800 | 6.6200 | 6.6800 | +0.754% | 1,661 | +4.790% | |
| 2026-04-06 | 6.7000 | 6.7000 | 6.6000 | 6.6300 | +1.843% | 5,862 | +5.581% | |
| 2026-04-02 | 6.6000 | 6.6000 | 6.5000 | 6.5100 | -2.836% | 2,376 | +7.527% | |
| 2026-04-01 | 6.6700 | 6.7000 | 6.4600 | 6.7000 | 0.000% | 4,231 | +4.478% | |
| 2026-03-31 | 6.7100 | 6.8494 | 6.5000 | 6.7000 | +0.904% | 5,040 | +4.478% | |
| 2026-03-30 | 6.8000 | 6.8700 | 6.5000 | 6.6400 | +1.220% | 4,894 | +5.422% | |
| 2026-03-27 | 6.3867 | 6.8000 | 6.3867 | 6.5600 | +4.960% | 22,894 | +6.707% | |
| 2026-03-26 | 6.3650 | 6.3650 | 6.2500 | 6.2500 | +0.643% | 1,009 | +12.000% | |
| 2026-03-25 | 6.2500 | 6.4299 | 6.1800 | 6.2101 | -0.159% | 3,697 | +12.720% | |
| 2026-03-24 | 6.2500 | 6.2500 | 6.2200 | 6.2200 | -0.797% | 2,262 | +12.540% | |
| 2026-03-23 | 6.0900 | 6.2700 | 6.0900 | 6.2700 | +0.160% | 4,376 | +11.643% | |
| 2026-03-20 | 6.3100 | 6.4800 | 6.2600 | 6.2600 | -0.635% | 6,684 | +11.821% | |
| 2026-03-19 | 6.3257 | 6.3736 | 6.2960 | 6.3000 | -2.022% | 4,241 | +11.111% | |
| 2026-03-18 | 6.4000 | 6.4792 | 6.4000 | 6.4300 | -0.772% | 2,642 | +8.865% | |
| 2026-03-17 | 6.5400 | 6.6200 | 6.4300 | 6.4800 | -0.917% | 3,639 | +8.025% | |
| 2026-03-16 | 6.6800 | 6.6800 | 6.5101 | 6.5400 | -2.096% | 2,401 | +7.034% | |
| 2026-03-13 | 6.5019 | 6.6800 | 6.5019 | 6.6800 | +1.983% | 995 | +4.790% | |
| 2026-03-12 | 6.5500 | 6.5600 | 6.5500 | 6.5501 | -0.906% | 1,567 | +6.869% | |
| 2026-03-11 | 6.5599 | 6.7499 | 6.5599 | 6.6100 | +0.609% | 3,800 | +5.900% | |
| 2026-03-10 | 6.4600 | 6.8198 | 6.4500 | 6.5700 | +2.576% | 5,613 | +6.545% | |
| 2026-03-09 | 6.4800 | 6.4899 | 6.3301 | 6.4050 | +1.506% | 4,756 | +9.290% | |
| 2026-03-06 | 6.3000 | 6.3200 | 6.3000 | 6.3100 | -2.925% | 2,416 | +10.935% | |
| 2026-03-05 | 6.5001 | 6.5001 | 6.5000 | 6.5001 | +0.002% | 3,745 | +7.691% | |
| 2026-03-04 | 6.4800 | 6.5000 | 6.4800 | 6.5000 | -1.366% | 1,306 | +7.692% | |
| 2026-03-03 | 6.3800 | 6.5964 | 6.3800 | 6.5900 | +1.541% | 1,187 | +6.222% | |
| 2026-03-02 | 6.7200 | 6.7200 | 6.2900 | 6.4900 | -3.423% | 6,090 | +7.858% | |
| 2026-02-27 | 6.6000 | 6.7658 | 6.5300 | 6.7200 | +1.818% | 3,154 | +4.167% | |
| 2026-02-26 | 6.6800 | 6.7250 | 6.5800 | 6.6000 | -1.786% | 766 | +6.061% | |
| 2026-02-25 | 6.6000 | 6.7200 | 6.5001 | 6.7200 | +2.752% | 11,441 | +4.167% | |
| 2026-02-24 | 6.5500 | 6.6200 | 6.5400 | 6.5400 | 0.000% | 2,784 | +7.034% | |
| 2026-02-23 | 6.6600 | 6.6600 | 6.5000 | 6.5400 | -0.909% | 5,180 | +7.034% | |
| 2026-02-20 | 6.6300 | 6.6617 | 6.5650 | 6.6000 | +0.457% | 3,385 | +6.061% | |
| 2026-02-19 | 6.5100 | 6.6700 | 6.5000 | 6.5700 | +0.613% | 7,275 | +6.545% | |
| 2026-02-18 | 6.5900 | 6.5900 | 6.5300 | 6.5300 | +0.307% | 4,738 | +7.198% | |
| 2026-02-17 | 6.6000 | 6.6000 | 6.5100 | 6.5100 | -1.364% | 6,032 | +7.527% | |
| 2026-02-13 | 6.6100 | 6.6762 | 6.5100 | 6.6000 | +0.152% | 4,212 | +6.061% | |
| 2026-02-12 | 6.6100 | 6.6800 | 6.5200 | 6.5900 | -0.453% | 8,959 | +6.222% | |
| 2026-02-11 | 6.7300 | 6.8100 | 6.3950 | 6.6200 | -1.046% | 18,121 | +5.740% | |
| 2026-02-10 | 6.7600 | 6.9350 | 6.6700 | 6.6900 | -4.565% | 23,796 | +4.634% | |
| 2026-02-09 | 6.9400 | 7.2499 | 6.7700 | 7.0100 | -1.958% | 26,692 | -0.143% | Div $0.250 |
| 2026-02-06 | 7.1900 | 7.4100 | 7.0300 | 7.1500 | 0.000% | 37,039 | -2.098% | |
| 2026-02-05 | 7.3400 | 7.3800 | 7.1500 | 7.1500 | -1.786% | 11,649 | -2.098% | |
| 2026-02-04 | 7.4000 | 7.6400 | 7.1800 | 7.2800 | -0.410% | 31,741 | -3.846% | |
| 2026-02-03 | 7.4000 | 7.4000 | 7.3000 | 7.3100 | -4.818% | 14,475 | -4.241% | |
| 2026-02-02 | 7.3100 | 7.7000 | 7.3100 | 7.6800 | +6.519% | 14,265 | -8.854% | |
| 2026-01-30 | 7.1700 | 7.3499 | 7.1500 | 7.2100 | -0.414% | 8,895 | -2.913% | |
| 2026-01-29 | 6.7560 | 7.2500 | 6.7000 | 7.2400 | +9.036% | 31,065 | -3.315% | |
| 2026-01-28 | 6.6400 | 6.6400 | 6.2500 | 6.6400 | +0.151% | 10,221 | +5.422% | |
| 2026-01-27 | 6.4501 | 6.6300 | 6.4501 | 6.6300 | +2.473% | 4,084 | +5.581% | |
| 2026-01-26 | 6.5700 | 6.6300 | 6.4400 | 6.4700 | -0.385% | 5,616 | +8.192% | |
| 2026-01-23 | 6.5911 | 6.5911 | 6.4950 | 6.4950 | -1.066% | 1,433 | +7.775% | |
| 2026-01-22 | 6.6100 | 6.6572 | 6.4900 | 6.5650 | +0.536% | 7,697 | +6.626% | |
| 2026-01-21 | 6.5000 | 6.6100 | 6.4700 | 6.5300 | +1.713% | 3,441 | +7.198% | |
| 2026-01-20 | 6.6200 | 6.7000 | 6.4088 | 6.4200 | -4.748% | 24,440 | +9.034% | |
| 2026-01-16 | 6.4377 | 6.7400 | 6.3850 | 6.7400 | +5.477% | 22,813 | +3.858% | |
| 2026-01-15 | 6.3400 | 6.3900 | 6.2473 | 6.3900 | +0.789% | 2,654 | +9.546% | |
| 2026-01-14 | 6.2101 | 6.3400 | 6.2100 | 6.3400 | +1.205% | 13,707 | +10.410% | |
| 2026-01-13 | 6.2600 | 6.2645 | 6.2100 | 6.2645 | +0.715% | 2,007 | +11.741% | |
| 2026-01-12 | 6.2400 | 6.2600 | 6.1600 | 6.2200 | -0.416% | 10,235 | +12.540% | |
| 2026-01-09 | 6.2459 | 6.3525 | 6.1900 | 6.2460 | +0.279% | 6,722 | +12.072% | |
| 2026-01-08 | 6.1800 | 6.2600 | 6.1796 | 6.2286 | -0.342% | 4,710 | +12.385% | |
| 2026-01-07 | 6.1600 | 6.2500 | 6.1351 | 6.2500 | +0.806% | 7,845 | +12.000% | |
| 2026-01-06 | 6.1700 | 6.2349 | 6.1400 | 6.2000 | +0.162% | 4,142 | +12.903% | |
| 2026-01-05 | 6.1500 | 6.1900 | 6.1400 | 6.1900 | +0.979% | 3,314 | +13.086% | |
| 2026-01-02 | 6.2100 | 6.2100 | 6.1104 | 6.1300 | -0.487% | 2,897 | +14.192% | |
| 2025-12-31 | 6.1450 | 6.1600 | 6.1000 | 6.1600 | +0.163% | 11,241 | +13.636% | |
| 2025-12-30 | 6.1100 | 6.1800 | 6.0800 | 6.1500 | +0.820% | 14,441 | +13.821% | |
| 2025-12-29 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -1.613% | 9,105 | +14.754% | |
| 2025-12-26 | 6.2200 | 6.2500 | 6.1000 | 6.2000 | +1.307% | 23,054 | +12.903% | |
| 2025-12-24 | 6.1100 | 6.1499 | 6.0800 | 6.1200 | +0.072% | 5,477 | +14.379% | |
| 2025-12-23 | 6.1278 | 6.2500 | 6.0892 | 6.1156 | -0.072% | 12,690 | +14.461% | |
| 2025-12-22 | 6.1000 | 6.1250 | 6.0800 | 6.1200 | +0.493% | 18,581 | +14.379% | |
| 2025-12-19 | 6.1300 | 6.1300 | 6.0900 | 6.0900 | +0.495% | 27,456 | +14.943% | |
| 2025-12-18 | 6.0550 | 6.1302 | 6.0550 | 6.0600 | +0.331% | 3,787 | +15.512% | |
| 2025-12-17 | 6.0000 | 6.0500 | 5.9900 | 6.0400 | -0.658% | 28,668 | +15.894% | |
| 2025-12-16 | 5.9900 | 6.0800 | 5.9500 | 6.0800 | +1.165% | 14,144 | +15.132% | |
| 2025-12-15 | 6.0300 | 6.0550 | 5.9801 | 6.0100 | -0.332% | 4,579 | +16.473% | |
| 2025-12-12 | 5.9900 | 6.0500 | 5.9700 | 6.0300 | +0.500% | 4,854 | +16.086% | |
| 2025-12-11 | 5.9800 | 6.0700 | 5.9100 | 6.0000 | -0.332% | 12,245 | +16.667% | |
| 2025-12-10 | 5.9900 | 6.0950 | 5.9000 | 6.0200 | +0.501% | 11,960 | +16.279% | |
| 2025-12-09 | 5.8700 | 6.0099 | 5.8700 | 5.9900 | +1.698% | 5,260 | +16.861% | |
| 2025-12-08 | 6.0550 | 6.0656 | 5.8900 | 5.8900 | -2.159% | 16,941 | +18.846% | |
| 2025-12-05 | 5.9000 | 6.0926 | 5.9000 | 6.0200 | +1.347% | 10,596 | +16.279% | |
| 2025-12-04 | 5.9000 | 5.9897 | 5.8472 | 5.9400 | +2.591% | 12,959 | +17.845% | |
| 2025-12-03 | 5.7500 | 5.9000 | 5.7200 | 5.7900 | +0.347% | 16,771 | +20.898% | |
| 2025-12-02 | 5.9200 | 5.9200 | 5.7500 | 5.7700 | -1.871% | 7,949 | +21.317% | |
| 2025-12-01 | 5.8500 | 5.9248 | 5.7500 | 5.8800 | +1.554% | 19,562 | +19.048% | |
| 2025-11-28 | 5.7300 | 5.8120 | 5.7300 | 5.7900 | +1.937% | 3,561 | +20.898% | |
| 2025-11-26 | 5.7300 | 5.9400 | 5.6800 | 5.6800 | -0.088% | 16,169 | +23.239% | |
| 2025-11-25 | 5.5753 | 5.7399 | 5.5753 | 5.6850 | +1.157% | 8,153 | +23.131% | |
| 2025-11-24 | 5.7500 | 5.8500 | 5.6200 | 5.6200 | -2.261% | 24,176 | +24.555% | |
| 2025-11-21 | 5.8000 | 5.9500 | 5.7500 | 5.7500 | -0.862% | 25,097 | +21.739% | |
| 2025-11-20 | 5.9600 | 6.1350 | 5.7500 | 5.8000 | -3.414% | 43,142 | +20.690% | |
| 2025-11-19 | 6.0000 | 6.1001 | 5.9700 | 6.0050 | -0.497% | 13,100 | +16.570% | |
| 2025-11-18 | 6.0600 | 6.0900 | 6.0350 | 6.0350 | -1.066% | 10,229 | +15.990% | |
| 2025-11-17 | 6.1900 | 6.3000 | 6.1000 | 6.1000 | -0.813% | 24,586 | +14.754% | |
| 2025-11-14 | 6.1900 | 6.1900 | 6.1500 | 6.1500 | -0.324% | 3,712 | +13.821% | |
| 2025-11-13 | 6.1100 | 6.2700 | 6.1100 | 6.1700 | +0.489% | 7,892 | +13.452% | |
| 2025-11-12 | 6.3100 | 6.4400 | 6.0500 | 6.1400 | -3.307% | 29,742 | +14.007% | |
| 2025-11-11 | 6.5970 | 6.5970 | 6.3001 | 6.3500 | +0.794% | 4,161 | +10.236% | |
| 2025-11-10 | 6.3500 | 6.5500 | 6.3000 | 6.3000 | -0.787% | 2,542 | +11.111% | |
| 2025-11-07 | 6.5200 | 6.5545 | 6.3500 | 6.3500 | -3.201% | 11,214 | +10.236% | |
| 2025-11-06 | 6.8700 | 7.0387 | 6.5001 | 6.5600 | -6.286% | 26,774 | +6.707% | |
| 2025-11-05 | 7.0699 | 7.0700 | 6.9778 | 7.0000 | -0.989% | 5,552 | 0.000% | |
| 2025-11-04 | 7.0700 | 7.0700 | 7.0000 | 7.0699 | -0.072% | 5,259 | -0.989% | |
| 2025-11-03 | 7.1000 | 7.1990 | 6.9500 | 7.0750 | -1.325% | 9,666 | -1.060% | |
| 2025-10-31 | 7.2500 | 7.2500 | 7.1700 | 7.1700 | -1.781% | 5,929 | -2.371% | |
| 2025-10-30 | 7.3600 | 7.3600 | 7.3000 | 7.3000 | -2.276% | 533 | -4.110% | |
| 2025-10-29 | 7.3400 | 7.4899 | 7.3400 | 7.4700 | +3.033% | 2,194 | -6.292% | |
| 2025-10-28 | 7.2500 | 7.4267 | 7.2500 | 7.2501 | +0.001% | 2,520 | -3.450% | |
| 2025-10-27 | 7.2700 | 7.4227 | 7.2500 | 7.2500 | -1.495% | 3,175 | -3.448% | |
| 2025-10-24 | 7.5200 | 7.5200 | 7.3000 | 7.3600 | -4.167% | 3,451 | -4.891% | |
| 2025-10-23 | 7.4700 | 7.6800 | 7.4000 | 7.6800 | +3.087% | 7,809 | -8.854% | |
| 2025-10-22 | 7.4800 | 7.6800 | 7.4300 | 7.4500 | -2.102% | 24,524 | -6.040% | |
| 2025-10-21 | 7.5000 | 7.6100 | 7.5000 | 7.6100 | +0.795% | 2,821 | -8.016% | |
| 2025-10-20 | 7.6200 | 7.6200 | 7.5200 | 7.5500 | 0.000% | 581 | -7.285% | |
| 2025-10-17 | 7.6198 | 7.6199 | 7.5500 | 7.5500 | -1.565% | 2,389 | -7.285% | |
| 2025-10-16 | 7.3600 | 7.6980 | 7.3600 | 7.6700 | +4.354% | 4,481 | -8.735% | |
| 2025-10-15 | 7.5288 | 7.5499 | 7.2500 | 7.3500 | -2.000% | 12,944 | -4.762% | |
| 2025-10-14 | 7.5000 | 7.6000 | 7.5000 | 7.5000 | 0.000% | 3,956 | -6.667% | |
| 2025-10-13 | 7.4300 | 7.5500 | 7.4300 | 7.5000 | +0.806% | 3,761 | -6.667% | |
| 2025-10-10 | 7.5500 | 7.5500 | 7.4200 | 7.4400 | -1.457% | 10,199 | -5.914% | |
| 2025-10-09 | 7.6700 | 7.6700 | 7.5101 | 7.5500 | -0.527% | 2,540 | -7.285% | |
| 2025-10-08 | 7.6759 | 7.6759 | 7.5101 | 7.5900 | +1.065% | 2,684 | -7.773% | |
| 2025-10-07 | 7.5500 | 7.6550 | 7.5100 | 7.5100 | -0.609% | 4,500 | -6.791% | |
| 2025-10-06 | 7.8900 | 7.8900 | 7.5000 | 7.5560 | -2.566% | 22,490 | -7.358% | |
| 2025-10-03 | 7.7400 | 7.9100 | 7.7400 | 7.7550 | -4.141% | 10,051 | -9.736% | |
| 2025-10-02 | 7.9400 | 8.0900 | 7.7301 | 8.0900 | +5.202% | 3,485 | -13.473% | |
| 2025-10-01 | 7.8150 | 7.8700 | 7.6900 | 7.6900 | -2.154% | 3,647 | -8.973% | |
| 2025-09-30 | 8.0800 | 8.0800 | 7.6858 | 7.8593 | +3.140% | 6,322 | -10.934% | |
| 2025-09-29 | 7.7340 | 7.8096 | 7.6200 | 7.6200 | -1.781% | 26,878 | -8.136% | |
| 2025-09-26 | 7.7600 | 8.2227 | 7.6005 | 7.7582 | +0.235% | 3,530 | -9.773% | |
| 2025-09-25 | 7.8000 | 7.9550 | 7.6400 | 7.7400 | +2.111% | 3,073 | -9.561% | |
| 2025-09-24 | 7.9526 | 7.9900 | 7.5800 | 7.5800 | -3.562% | 15,305 | -7.652% | |
| 2025-09-23 | 7.9500 | 7.9500 | 7.8600 | 7.8600 | -1.256% | 4,092 | -10.941% | |
| 2025-09-22 | 7.9150 | 7.9700 | 7.9150 | 7.9600 | +0.126% | 1,902 | -12.060% | |
| 2025-09-19 | 7.8700 | 7.9500 | 7.8700 | 7.9500 | +0.252% | 3,387 | -11.950% | |
| 2025-09-18 | 8.0000 | 8.3070 | 7.8267 | 7.9300 | -0.751% | 3,666 | -11.728% | |
| 2025-09-17 | 8.0000 | 8.2500 | 7.9900 | 7.9900 | -2.325% | 5,505 | -12.390% | |
| 2025-09-16 | 8.4502 | 8.4502 | 7.8389 | 8.1802 | +2.896% | 1,426 | -14.428% | |
| 2025-09-15 | 7.8500 | 7.9500 | 7.8500 | 7.9500 | +1.923% | 4,407 | -11.950% | |
| 2025-09-12 | 8.2169 | 8.2200 | 7.8000 | 7.8000 | -4.878% | 10,237 | -10.256% | |
| 2025-09-11 | 8.3300 | 8.5000 | 8.2000 | 8.2000 | -3.073% | 7,454 | -14.634% | |
| 2025-09-10 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -0.471% | 867 | -17.258% | |
| 2025-09-09 | 8.2750 | 8.5000 | 8.2750 | 8.5000 | +0.592% | 775 | -17.647% | |
| 2025-09-08 | 8.3800 | 8.6875 | 8.2600 | 8.4500 | -0.705% | 2,779 | -17.160% | |
| 2025-09-05 | 8.5000 | 8.5100 | 8.5000 | 8.5100 | -0.117% | 671 | -17.744% | |
| 2025-09-04 | 8.5400 | 8.5400 | 8.2819 | 8.5200 | -1.956% | 2,576 | -17.840% | |
| 2025-09-03 | 8.6500 | 8.7750 | 8.5900 | 8.6900 | +1.876% | 7,703 | -19.448% | |
| 2025-09-02 | 8.4900 | 8.5300 | 8.2000 | 8.5300 | +1.427% | 2,277 | -17.937% | |
| 2025-08-29 | 8.3438 | 8.4100 | 8.1300 | 8.4100 | +4.732% | 7,774 | -16.766% | |
| 2025-08-28 | 8.0100 | 8.3958 | 7.9788 | 8.0300 | -0.742% | 5,393 | -12.827% | |
| 2025-08-27 | 8.1800 | 8.2087 | 7.8700 | 8.0900 | -1.168% | 6,682 | -13.473% | |
| 2025-08-26 | 8.0700 | 8.4158 | 8.0700 | 8.1856 | +1.811% | 2,427 | -14.484% | |
| 2025-08-25 | 8.3700 | 8.5900 | 8.0001 | 8.0400 | -3.943% | 7,888 | -12.935% | |
| 2025-08-22 | 8.2100 | 8.4900 | 8.1488 | 8.3700 | +0.843% | 1,855 | -16.368% | |
| 2025-08-21 | 8.1500 | 8.5599 | 8.1500 | 8.3000 | +4.271% | 12,601 | -15.663% | |
| 2025-08-20 | 7.8500 | 7.9800 | 7.8500 | 7.9600 | +1.660% | 3,965 | -12.060% | |
| 2025-08-19 | 7.8300 | 7.9000 | 7.8300 | 7.8300 | +0.256% | 2,465 | -10.600% | |
| 2025-08-18 | 7.9000 | 7.9400 | 7.8100 | 7.8100 | -0.738% | 1,672 | -10.371% | |
| 2025-08-15 | 7.9150 | 7.9470 | 7.8250 | 7.8681 | +0.103% | 1,867 | -11.033% | |
| 2025-08-14 | 8.0000 | 8.1914 | 7.8000 | 7.8600 | -2.481% | 10,844 | -10.941% | |
| 2025-08-13 | 8.1750 | 8.2250 | 8.0600 | 8.0600 | +0.123% | 4,278 | -13.151% | |
| 2025-08-12 | 7.8943 | 8.1400 | 7.8943 | 8.0501 | +2.548% | 3,194 | -13.045% | |
| 2025-08-11 | 7.8900 | 8.0000 | 7.8500 | 7.8501 | -0.632% | 8,279 | -10.829% | |
| 2025-08-08 | 7.9400 | 8.0800 | 7.9000 | 7.9000 | -0.504% | 8,386 | -11.392% | |
| 2025-08-07 | 8.3500 | 8.3500 | 7.9400 | 7.9400 | 0.000% | 5,392 | -11.839% | |
| 2025-08-06 | 8.1550 | 8.1550 | 7.9400 | 7.9400 | -0.626% | 6,056 | -11.839% | |
| 2025-08-05 | 8.0600 | 8.3629 | 7.9900 | 7.9900 | -0.888% | 1,973 | -12.390% | |
| 2025-08-04 | 8.0500 | 8.1444 | 8.0300 | 8.0616 | +0.644% | 1,722 | -13.169% | |
| 2025-08-01 | 7.9000 | 8.4867 | 7.8200 | 8.0100 | +2.692% | 4,764 | -12.609% | |
| 2025-07-31 | 7.8900 | 8.1816 | 7.8000 | 7.8000 | -1.015% | 9,193 | -10.256% | |
| 2025-07-30 | 8.1400 | 8.2950 | 7.8600 | 7.8800 | -3.170% | 23,307 | -11.168% | |
| 2025-07-29 | 8.3636 | 8.4450 | 8.1380 | 8.1380 | -3.464% | 11,406 | -13.984% | |
| 2025-07-28 | 8.3400 | 8.5899 | 8.2200 | 8.4300 | +0.717% | 19,939 | -16.963% | |
| 2025-07-25 | 9.1300 | 9.2899 | 8.3277 | 8.3700 | -10.957% | 23,440 | -16.368% | Div $0.250 |
| 2025-07-24 | 9.5700 | 9.7800 | 9.2501 | 9.4000 | -1.879% | 38,867 | -25.532% | |
| 2025-07-23 | 9.6900 | 9.6900 | 9.4250 | 9.5800 | +0.630% | 14,189 | -26.931% | |
| 2025-07-22 | 9.3300 | 9.7800 | 9.3300 | 9.5200 | +1.601% | 6,004 | -26.471% | |
| 2025-07-21 | 9.2000 | 9.8800 | 9.2000 | 9.3700 | +2.426% | 13,637 | -25.293% | |
| 2025-07-18 | 9.2600 | 9.3600 | 9.0886 | 9.1481 | -0.130% | 10,872 | -23.481% | |
| 2025-07-17 | 8.9677 | 9.2999 | 8.9677 | 9.1600 | -1.505% | 6,737 | -23.581% | |
| 2025-07-16 | 9.2200 | 9.4200 | 9.0400 | 9.3000 | +2.424% | 28,629 | -24.731% | |
| 2025-07-15 | 8.8850 | 9.0850 | 8.2700 | 9.0799 | +11.973% | 31,392 | -22.907% | |
| 2025-07-14 | 8.1600 | 8.1900 | 8.0800 | 8.1090 | -0.135% | 1,776 | -13.676% | |
| 2025-07-11 | 8.2600 | 8.2600 | 8.0700 | 8.1200 | -0.976% | 2,361 | -13.793% | |
| 2025-07-10 | 8.0900 | 8.2000 | 8.0395 | 8.2000 | +1.485% | 2,530 | -14.634% | |
| 2025-07-09 | 8.1001 | 8.1037 | 8.0800 | 8.0800 | -0.124% | 3,187 | -13.366% | |
| 2025-07-08 | 8.2400 | 8.2400 | 8.0900 | 8.0900 | -1.999% | 3,538 | -13.473% | |
| 2025-07-07 | 8.0810 | 8.2900 | 8.0015 | 8.2550 | +1.914% | 1,956 | -15.203% | |
| 2025-07-03 | 8.0100 | 8.1500 | 8.0100 | 8.1000 | +0.372% | 4,215 | -13.580% | |
| 2025-07-02 | 8.1498 | 8.1498 | 8.0700 | 8.0700 | +0.498% | 4,408 | -13.259% | |
| 2025-07-01 | 8.1000 | 8.1000 | 8.0200 | 8.0300 | +0.388% | 1,390 | -12.827% | |
| 2025-06-30 | 8.1500 | 8.2100 | 7.9400 | 7.9990 | -1.885% | 6,447 | -12.489% | |
| 2025-06-27 | 8.1501 | 8.1999 | 8.1100 | 8.1527 | -1.775% | 4,089 | -14.139% | |
| 2025-06-26 | 8.1600 | 8.3000 | 8.1600 | 8.3000 | -0.599% | 585 | -15.663% | |
| 2025-06-25 | 8.1000 | 8.3500 | 8.1000 | 8.3500 | +2.833% | 1,154 | -16.168% | |
| 2025-06-24 | 8.2700 | 8.2700 | 8.1200 | 8.1200 | -1.096% | 2,044 | -13.793% | |
| 2025-06-23 | 8.3300 | 8.3400 | 8.1801 | 8.2100 | +0.367% | 2,234 | -14.738% | |
| 2025-06-20 | 8.1500 | 8.2795 | 8.1301 | 8.1800 | +0.061% | 1,451 | -14.425% | |
| 2025-06-18 | 8.1942 | 8.2000 | 8.1512 | 8.1750 | +0.076% | 1,066 | -14.373% | |
| 2025-06-17 | 8.2300 | 8.2466 | 8.1400 | 8.1688 | -1.699% | 4,660 | -14.308% | |
| 2025-06-16 | 8.1400 | 8.5000 | 8.1400 | 8.3100 | +2.214% | 6,423 | -15.764% | |
| 2025-06-13 | 8.1200 | 8.1930 | 8.1200 | 8.1300 | -0.854% | 3,840 | -13.899% | |
| 2025-06-12 | 8.2100 | 8.2500 | 8.1501 | 8.2000 | -1.264% | 2,968 | -14.634% | |
| 2025-06-11 | 8.2700 | 8.4403 | 8.2700 | 8.3050 | +1.901% | 3,053 | -15.713% | |
| 2025-06-10 | 8.4150 | 8.4150 | 8.0755 | 8.1501 | -2.394% | 4,513 | -14.111% | |
| 2025-06-09 | 8.3800 | 8.4800 | 8.3000 | 8.3500 | +0.845% | 7,450 | -16.168% | |
| 2025-06-06 | 8.1500 | 8.3000 | 8.0400 | 8.2800 | +0.976% | 6,988 | -15.459% | |
| 2025-06-05 | 8.2300 | 8.2400 | 8.1700 | 8.2000 | -0.037% | 3,513 | -14.634% | |
| 2025-06-04 | 8.2300 | 8.2300 | 8.1300 | 8.2030 | +0.650% | 1,938 | -14.665% | |
| 2025-06-03 | 8.3500 | 8.4900 | 8.0800 | 8.1500 | -2.628% | 8,103 | -14.110% | |
| 2025-06-02 | 8.4900 | 8.4900 | 8.3700 | 8.3700 | +0.843% | 780 | -16.368% | |
| 2025-05-30 | 8.4756 | 8.4756 | 8.3000 | 8.3000 | -0.122% | 2,567 | -15.663% | |
| 2025-05-29 | 8.5700 | 8.5700 | 8.3100 | 8.3101 | -1.946% | 2,270 | -15.765% | |
| 2025-05-28 | 8.3000 | 8.7359 | 8.3000 | 8.4750 | -0.130% | 1,937 | -17.404% | |
| 2025-05-27 | 8.2000 | 8.6558 | 8.0001 | 8.4860 | +4.251% | 3,982 | -17.511% | |
| 2025-05-23 | 8.1700 | 8.2500 | 8.1381 | 8.1400 | -0.124% | 3,316 | -14.005% | |
| 2025-05-22 | 8.2300 | 8.4500 | 8.1501 | 8.1501 | -3.777% | 4,325 | -14.111% | |
| 2025-05-21 | 8.7000 | 8.7000 | 8.3500 | 8.4700 | -3.089% | 3,185 | -17.355% | |
| 2025-05-20 | 8.6200 | 8.7400 | 8.5350 | 8.7400 | +1.333% | 2,122 | -19.908% | |
| 2025-05-19 | 8.8100 | 8.8100 | 8.3446 | 8.6250 | +2.556% | 3,587 | -18.841% | |
| 2025-05-16 | 8.2400 | 8.6404 | 8.2150 | 8.4100 | +2.686% | 6,999 | -16.766% | |
| 2025-05-15 | 8.0850 | 8.2800 | 8.0850 | 8.1900 | +1.236% | 5,011 | -14.530% | |
| 2025-05-14 | 8.1305 | 8.1305 | 8.0900 | 8.0900 | -0.736% | 1,662 | -13.473% | |
| 2025-05-13 | 8.2300 | 8.2500 | 8.1500 | 8.1500 | -1.212% | 4,773 | -14.110% | |
| 2025-05-12 | 8.2400 | 8.4800 | 8.1000 | 8.2500 | +2.397% | 6,978 | -15.152% | |
| 2025-05-09 | 8.0600 | 8.1450 | 8.0501 | 8.0569 | +0.347% | 1,320 | -13.118% | |
| 2025-05-08 | 7.9501 | 8.0500 | 7.8400 | 8.0290 | +0.614% | 7,805 | -12.816% | |
| 2025-05-07 | 8.1350 | 8.1350 | 7.9800 | 7.9800 | +0.884% | 2,958 | -12.281% | |
| 2025-05-06 | 8.2500 | 8.4400 | 7.8500 | 7.9101 | -1.493% | 31,950 | -11.506% | |
| 2025-05-05 | 8.1900 | 8.3700 | 8.0100 | 8.0300 | +0.250% | 9,843 | -12.827% | |
| 2025-05-02 | 8.0500 | 8.3471 | 7.8550 | 8.0100 | -1.116% | 13,326 | -12.609% | |
| 2025-05-01 | 7.9125 | 8.1004 | 7.9125 | 8.1004 | +2.407% | 1,877 | -13.585% | |
| 2025-04-30 | 7.8100 | 8.0000 | 7.8100 | 7.9100 | +0.253% | 4,727 | -11.504% | |
| 2025-04-29 | 7.9000 | 8.1802 | 7.7745 | 7.8900 | -0.127% | 9,876 | -11.280% | |
| 2025-04-28 | 8.3200 | 8.3606 | 7.8001 | 7.9000 | -5.276% | 13,724 | -11.392% | |
| 2025-04-25 | 8.3800 | 8.7815 | 8.3400 | 8.3400 | -0.358% | 2,904 | -16.067% | |
| 2025-04-24 | 8.8400 | 8.8900 | 8.3000 | 8.3700 | -6.216% | 11,767 | -16.368% | |
| 2025-04-23 | 8.9400 | 8.9400 | 8.4700 | 8.9248 | +5.619% | 14,134 | -21.567% | |
| 2025-04-22 | 8.3400 | 8.5800 | 8.0000 | 8.4500 | -0.999% | 11,488 | -17.160% | |
| 2025-04-21 | 8.4350 | 8.6300 | 8.3400 | 8.5353 | 0.000% | 1,733 | -17.988% |