VINP
Vinci Compass Investments Ltd. Class A Common Shares
stockNASDAQ
Market OpenOct 5, 2026 11:30:28 AM EDT
10.37USD+9.735%(+0.92)107,624
9.8900Bid10.75Ask0.8600SpreadPre-marketOct 5, 2026 9:20:30 AM EDT
10.01USD+5.926%(+0.56)
VINP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.9400 | 10.6600 | 9.9400 | 10.3700 | +9.735% | 107,624 | 0.000% | |
| 2026-10-02 | 9.3500 | 9.4650 | 9.1300 | 9.4500 | +1.613% | 61,159 | +9.735% | |
| 2026-10-01 | 9.4000 | 9.4300 | 9.1550 | 9.3000 | -0.535% | 45,401 | +11.505% | |
| 2026-09-30 | 9.4000 | 9.4000 | 9.2500 | 9.3500 | +0.322% | 67,689 | +10.909% | |
| 2026-09-29 | 9.2800 | 9.3400 | 9.2400 | 9.3200 | +0.323% | 36,931 | +11.266% | |
| 2026-09-28 | 9.3700 | 9.4285 | 9.2600 | 9.2900 | -0.642% | 35,758 | +11.625% | |
| 2026-09-25 | 9.2400 | 9.4087 | 9.1959 | 9.3500 | +0.754% | 36,232 | +10.909% | |
| 2026-09-24 | 9.2600 | 9.4900 | 9.2000 | 9.2800 | -0.536% | 37,093 | +11.746% | |
| 2026-09-23 | 9.5200 | 9.5200 | 9.2400 | 9.3300 | -1.478% | 22,806 | +11.147% | |
| 2026-09-22 | 9.4800 | 9.6000 | 9.3150 | 9.4700 | -0.105% | 33,038 | +9.504% | |
| 2026-09-21 | 10.0000 | 10.0000 | 9.3000 | 9.4800 | +1.717% | 26,340 | +9.388% | |
| 2026-09-18 | 9.3200 | 9.3700 | 9.1800 | 9.3200 | +0.107% | 87,840 | +11.266% | |
| 2026-09-17 | 9.3600 | 9.4300 | 9.1800 | 9.3100 | +0.649% | 85,433 | +11.386% | |
| 2026-09-16 | 9.3000 | 9.4900 | 9.1300 | 9.2500 | -0.644% | 82,317 | +12.108% | |
| 2026-09-15 | 9.2900 | 9.3500 | 9.2600 | 9.3100 | -0.321% | 27,339 | +11.386% | |
| 2026-09-14 | 9.3600 | 9.4200 | 9.2737 | 9.3400 | -1.059% | 47,218 | +11.028% | |
| 2026-09-11 | 9.6400 | 9.6400 | 9.3550 | 9.4400 | -1.152% | 32,762 | +9.852% | |
| 2026-09-10 | 9.3000 | 9.6100 | 9.3000 | 9.5500 | +1.704% | 67,407 | +8.586% | |
| 2026-09-09 | 9.5800 | 9.6165 | 9.3600 | 9.3900 | -3.096% | 71,402 | +10.437% | |
| 2026-09-08 | 9.5700 | 9.7500 | 9.5700 | 9.6900 | +1.893% | 41,288 | +7.018% | |
| 2026-09-04 | 9.8000 | 9.8500 | 9.5100 | 9.5100 | -3.452% | 22,628 | +9.043% | |
| 2026-09-03 | 9.9500 | 10.0000 | 9.7100 | 9.8500 | -0.505% | 36,585 | +5.279% | |
| 2026-09-02 | 9.9200 | 9.9620 | 9.8400 | 9.9000 | +0.661% | 22,544 | +4.747% | |
| 2026-09-01 | 9.7400 | 9.9000 | 9.6300 | 9.8350 | +0.562% | 96,085 | +5.440% | |
| 2026-08-31 | 9.4800 | 9.8000 | 9.4800 | 9.7800 | +3.165% | 66,077 | +6.033% | |
| 2026-08-28 | 9.6400 | 9.6600 | 9.2600 | 9.4800 | -1.250% | 40,264 | +9.388% | |
| 2026-08-27 | 9.4300 | 9.7100 | 9.3950 | 9.6000 | +1.695% | 52,567 | +8.021% | |
| 2026-08-26 | 9.6500 | 9.7000 | 9.3500 | 9.4400 | -2.075% | 22,666 | +9.852% | |
| 2026-08-25 | 9.5400 | 9.6900 | 9.3400 | 9.6400 | -0.207% | 37,285 | +7.573% | Div $0.170 |
| 2026-08-24 | 9.4800 | 9.7400 | 9.4800 | 9.6600 | +1.471% | 45,417 | +7.350% | |
| 2026-08-21 | 9.4000 | 9.6800 | 9.3000 | 9.5200 | +2.036% | 63,549 | +8.929% | |
| 2026-08-20 | 9.3100 | 9.4000 | 9.3000 | 9.3300 | -0.107% | 12,918 | +11.147% | |
| 2026-08-19 | 9.2300 | 9.3999 | 9.2300 | 9.3400 | +1.412% | 30,113 | +11.028% | |
| 2026-08-18 | 9.2500 | 9.3899 | 9.1900 | 9.2100 | -1.286% | 65,421 | +12.595% | |
| 2026-08-17 | 9.5100 | 9.5934 | 9.3300 | 9.3300 | -2.099% | 65,608 | +11.147% | |
| 2026-08-14 | 9.5400 | 9.7400 | 9.4100 | 9.5300 | +0.421% | 30,408 | +8.814% | |
| 2026-08-13 | 9.5300 | 9.5500 | 9.3098 | 9.4900 | -0.628% | 50,737 | +9.273% | |
| 2026-08-12 | 9.6100 | 9.6850 | 9.2200 | 9.5500 | -3.535% | 93,589 | +8.586% | |
| 2026-08-11 | 9.9450 | 10.1500 | 9.7700 | 9.9000 | -1.099% | 30,953 | +4.747% | |
| 2026-08-10 | 10.1200 | 10.1200 | 9.9200 | 10.0100 | -0.596% | 17,291 | +3.596% | |
| 2026-08-07 | 10.0500 | 10.2100 | 9.8900 | 10.0700 | +1.512% | 32,878 | +2.979% | |
| 2026-08-06 | 9.7780 | 9.9900 | 9.7780 | 9.9200 | +0.303% | 31,241 | +4.536% | |
| 2026-08-05 | 9.8700 | 9.9850 | 9.7700 | 9.8900 | +0.203% | 21,318 | +4.853% | |
| 2026-08-04 | 9.9800 | 10.0000 | 9.8200 | 9.8700 | -0.504% | 18,707 | +5.066% | |
| 2026-08-03 | 9.8500 | 9.9700 | 9.7950 | 9.9200 | +0.609% | 27,922 | +4.536% | |
| 2026-07-31 | 9.7900 | 9.8700 | 9.7900 | 9.8600 | -0.404% | 18,966 | +5.172% | |
| 2026-07-30 | 9.9200 | 9.9200 | 9.7483 | 9.9000 | +2.378% | 27,617 | +4.747% | |
| 2026-07-29 | 9.7900 | 9.9800 | 9.6000 | 9.6700 | -1.628% | 48,878 | +7.239% | |
| 2026-07-28 | 9.7300 | 9.8700 | 9.6700 | 9.8300 | +1.132% | 18,027 | +5.493% | |
| 2026-07-27 | 9.6000 | 9.7600 | 9.5300 | 9.7200 | +2.208% | 22,478 | +6.687% | |
| 2026-07-24 | 9.5300 | 9.6682 | 9.4100 | 9.5100 | -0.105% | 28,357 | +9.043% | |
| 2026-07-23 | 9.5600 | 9.8100 | 9.4000 | 9.5200 | -0.937% | 54,423 | +8.929% | |
| 2026-07-22 | 9.7300 | 9.7300 | 9.4750 | 9.6100 | -0.826% | 49,444 | +7.908% | |
| 2026-07-21 | 9.6000 | 9.7300 | 9.5550 | 9.6900 | +0.519% | 25,888 | +7.018% | |
| 2026-07-20 | 9.9350 | 9.9350 | 9.5250 | 9.6400 | -0.721% | 30,344 | +7.573% | |
| 2026-07-17 | 9.7750 | 9.9100 | 9.5700 | 9.7100 | -1.621% | 36,219 | +6.797% | |
| 2026-07-16 | 9.9600 | 10.0100 | 9.7923 | 9.8700 | -1.693% | 33,584 | +5.066% | |
| 2026-07-15 | 10.0600 | 10.1400 | 9.9100 | 10.0400 | +0.905% | 24,459 | +3.287% | |
| 2026-07-14 | 9.9100 | 10.3430 | 9.7950 | 9.9500 | +1.634% | 20,779 | +4.221% | |
| 2026-07-13 | 9.9600 | 10.0100 | 9.7900 | 9.7900 | -2.149% | 25,328 | +5.924% | |
| 2026-07-10 | 9.9100 | 10.2000 | 9.6401 | 10.0050 | +1.061% | 23,848 | +3.648% | |
| 2026-07-09 | 9.6500 | 9.9700 | 9.6500 | 9.9000 | +1.957% | 42,571 | +4.747% | |
| 2026-07-08 | 9.7200 | 9.7400 | 9.6100 | 9.7100 | -1.019% | 21,472 | +6.797% | |
| 2026-07-07 | 10.0100 | 10.0800 | 9.7100 | 9.8100 | -1.109% | 27,517 | +5.708% | |
| 2026-07-06 | 10.1550 | 10.2500 | 9.8700 | 9.9200 | +0.101% | 39,297 | +4.536% | |
| 2026-07-02 | 9.8644 | 10.1502 | 9.8350 | 9.9100 | +0.711% | 23,850 | +4.642% | |
| 2026-07-01 | 9.7100 | 9.9600 | 9.7050 | 9.8400 | +1.131% | 37,168 | +5.386% | |
| 2026-06-30 | 9.6400 | 9.9000 | 9.6000 | 9.7300 | +0.620% | 74,963 | +6.578% | |
| 2026-06-29 | 9.7200 | 9.7500 | 9.5200 | 9.6700 | -0.514% | 32,562 | +7.239% | |
| 2026-06-26 | 9.6650 | 9.8000 | 9.4300 | 9.7200 | +1.145% | 68,206 | +6.687% | |
| 2026-06-25 | 9.5200 | 9.6900 | 9.5100 | 9.6100 | +0.523% | 70,315 | +7.908% | |
| 2026-06-24 | 9.6969 | 9.9000 | 9.5200 | 9.5600 | -1.443% | 47,181 | +8.473% | |
| 2026-06-23 | 9.5800 | 9.9150 | 9.5800 | 9.7000 | -1.222% | 40,601 | +6.907% | |
| 2026-06-22 | 9.8400 | 10.0000 | 9.6300 | 9.8200 | +0.615% | 46,850 | +5.601% | |
| 2026-06-18 | 10.3100 | 10.3100 | 9.4900 | 9.7600 | -4.126% | 179,909 | +6.250% | |
| 2026-06-17 | 10.1500 | 10.7999 | 10.0400 | 10.1800 | +1.092% | 184,385 | +1.866% | |
| 2026-06-16 | 10.0600 | 10.1900 | 9.8300 | 10.0700 | +0.599% | 70,054 | +2.979% | |
| 2026-06-15 | 9.6600 | 10.1800 | 9.6600 | 10.0100 | +2.667% | 146,687 | +3.596% | |
| 2026-06-12 | 9.7200 | 9.8700 | 9.6500 | 9.7500 | +0.412% | 61,220 | +6.359% | |
| 2026-06-11 | 9.5100 | 9.7900 | 9.5000 | 9.7100 | +1.996% | 61,025 | +6.797% | |
| 2026-06-10 | 9.6900 | 9.7700 | 9.5200 | 9.5200 | -1.653% | 22,705 | +8.929% | |
| 2026-06-09 | 9.7000 | 9.8900 | 9.6100 | 9.6800 | +0.415% | 78,958 | +7.128% | |
| 2026-06-08 | 9.6500 | 9.6800 | 9.4700 | 9.6400 | +0.312% | 36,824 | +7.573% | |
| 2026-06-05 | 9.9900 | 9.9900 | 9.4800 | 9.6100 | -2.535% | 39,349 | +7.908% | |
| 2026-06-04 | 9.7100 | 9.9740 | 9.7100 | 9.8600 | +1.649% | 44,826 | +5.172% | |
| 2026-06-03 | 10.0600 | 10.0900 | 9.6300 | 9.7000 | -4.055% | 70,940 | +6.907% | |
| 2026-06-02 | 10.1400 | 10.1761 | 9.9800 | 10.1100 | 0.000% | 34,301 | +2.572% | |
| 2026-06-01 | 10.0000 | 10.2400 | 10.0000 | 10.1100 | -0.197% | 71,183 | +2.572% | |
| 2026-05-29 | 10.1200 | 10.1700 | 10.0000 | 10.1300 | +0.099% | 96,538 | +2.369% | |
| 2026-05-28 | 10.1400 | 10.2300 | 10.0400 | 10.1200 | +0.297% | 45,019 | +2.470% | |
| 2026-05-27 | 10.0000 | 10.1900 | 9.8900 | 10.0900 | +0.548% | 42,061 | +2.775% | |
| 2026-05-26 | 10.0020 | 10.1100 | 9.8700 | 10.0350 | +0.050% | 62,197 | +3.338% | |
| 2026-05-22 | 10.1900 | 10.2300 | 9.9300 | 10.0300 | -2.904% | 82,603 | +3.390% | Div $0.170 |
| 2026-05-21 | 10.2700 | 10.5131 | 9.9623 | 10.3300 | -0.097% | 54,400 | +0.387% | |
| 2026-05-20 | 10.0600 | 10.4200 | 10.0600 | 10.3400 | +2.886% | 72,696 | +0.290% | |
| 2026-05-19 | 10.1600 | 10.2800 | 9.9200 | 10.0500 | -2.332% | 77,959 | +3.184% | |
| 2026-05-18 | 10.3000 | 10.4400 | 10.2000 | 10.2900 | +0.097% | 52,137 | +0.777% | |
| 2026-05-15 | 10.2700 | 10.4700 | 10.1700 | 10.2800 | -1.862% | 120,393 | +0.875% | |
| 2026-05-14 | 10.5700 | 10.8900 | 10.1678 | 10.4750 | -0.333% | 58,244 | -1.002% | |
| 2026-05-13 | 10.5500 | 10.9700 | 10.2000 | 10.5100 | -0.190% | 296,004 | -1.332% | |
| 2026-05-12 | 11.0800 | 11.1950 | 10.1200 | 10.5300 | -1.404% | 74,318 | -1.519% | |
| 2026-05-11 | 10.9500 | 10.9507 | 10.6005 | 10.6800 | -2.018% | 91,919 | -2.903% | |
| 2026-05-08 | 10.9200 | 11.0100 | 10.6550 | 10.9000 | +0.554% | 37,091 | -4.862% | |
| 2026-05-07 | 11.1100 | 11.1100 | 10.7500 | 10.8400 | -2.518% | 79,996 | -4.336% | |
| 2026-05-06 | 11.0300 | 11.3300 | 10.9100 | 11.1200 | +1.925% | 40,799 | -6.745% | |
| 2026-05-05 | 10.8100 | 11.0500 | 10.8100 | 10.9100 | +0.925% | 170,864 | -4.950% | |
| 2026-05-04 | 11.0000 | 11.2200 | 10.7100 | 10.8100 | -1.727% | 51,842 | -4.070% | |
| 2026-05-01 | 11.0700 | 11.1000 | 10.8900 | 11.0000 | -0.632% | 31,758 | -5.727% | |
| 2026-04-30 | 10.8900 | 11.2800 | 10.7200 | 11.0700 | +2.122% | 90,329 | -6.323% | |
| 2026-04-29 | 10.9500 | 11.0850 | 10.7200 | 10.8400 | -1.544% | 85,767 | -4.336% | |
| 2026-04-28 | 11.0500 | 11.2000 | 10.8200 | 11.0100 | -0.091% | 42,674 | -5.813% | |
| 2026-04-27 | 11.5200 | 11.5200 | 10.8200 | 11.0200 | -4.257% | 834,562 | -5.898% | |
| 2026-04-24 | 11.1700 | 11.6750 | 11.0500 | 11.5100 | +3.600% | 130,381 | -9.904% | |
| 2026-04-23 | 11.2000 | 11.2500 | 11.0900 | 11.1100 | +0.361% | 103,446 | -6.661% | |
| 2026-04-22 | 11.3200 | 11.3200 | 10.6600 | 11.0700 | -1.949% | 118,650 | -6.323% | |
| 2026-04-21 | 11.3600 | 11.4800 | 11.0200 | 11.2900 | 0.000% | 39,049 | -8.149% | |
| 2026-04-20 | 11.1800 | 11.3600 | 10.9950 | 11.2900 | +0.984% | 40,537 | -8.149% | |
| 2026-04-17 | 11.2900 | 11.4000 | 10.7700 | 11.1800 | +0.812% | 88,768 | -7.245% | |
| 2026-04-16 | 10.7900 | 11.1600 | 10.6500 | 11.0900 | +3.067% | 114,257 | -6.492% | |
| 2026-04-15 | 10.7500 | 10.8400 | 10.3950 | 10.7600 | -0.370% | 184,783 | -3.625% | |
| 2026-04-14 | 10.6600 | 10.8500 | 10.6600 | 10.8000 | +1.504% | 60,079 | -3.981% | |
| 2026-04-13 | 10.5900 | 10.8600 | 10.4000 | 10.6400 | -0.561% | 98,433 | -2.538% | |
| 2026-04-10 | 10.7900 | 10.7900 | 10.6700 | 10.7000 | -0.465% | 9,077 | -3.084% | |
| 2026-04-09 | 10.6300 | 10.9000 | 10.2300 | 10.7500 | +1.034% | 85,759 | -3.535% | |
| 2026-04-08 | 10.7500 | 10.9700 | 10.5000 | 10.6400 | +1.624% | 83,850 | -2.538% | |
| 2026-04-07 | 10.5400 | 10.5400 | 10.2300 | 10.4700 | -0.758% | 22,358 | -0.955% | |
| 2026-04-06 | 10.5400 | 10.7400 | 10.3700 | 10.5500 | -0.189% | 71,234 | -1.706% | |
| 2026-04-02 | 10.5100 | 10.6200 | 10.2300 | 10.5700 | -0.658% | 30,581 | -1.892% | |
| 2026-04-01 | 10.5700 | 10.7500 | 10.4100 | 10.6400 | +0.853% | 53,497 | -2.538% | |
| 2026-03-31 | 10.3000 | 10.5900 | 10.1550 | 10.5500 | +3.941% | 157,210 | -1.706% | |
| 2026-03-30 | 10.2200 | 10.3950 | 9.9400 | 10.1500 | +0.895% | 125,740 | +2.167% | |
| 2026-03-27 | 10.0100 | 10.2000 | 9.7300 | 10.0600 | -1.373% | 75,994 | +3.082% | |
| 2026-03-26 | 10.3100 | 10.3400 | 9.6900 | 10.2000 | -2.392% | 53,293 | +1.667% | |
| 2026-03-25 | 10.2600 | 10.6600 | 10.0500 | 10.4500 | +1.852% | 47,701 | -0.766% | |
| 2026-03-24 | 10.1707 | 10.3680 | 10.0400 | 10.2600 | +0.098% | 30,966 | +1.072% | |
| 2026-03-23 | 9.9500 | 10.4100 | 9.9500 | 10.2500 | +3.850% | 32,907 | +1.171% | |
| 2026-03-20 | 10.2300 | 10.2300 | 9.6500 | 9.8700 | -3.235% | 158,662 | +5.066% | |
| 2026-03-19 | 10.0800 | 10.3300 | 9.8601 | 10.2000 | -1.067% | 39,429 | +1.667% | Div $0.170 |
| 2026-03-18 | 10.3200 | 10.6399 | 10.2600 | 10.3100 | -1.245% | 51,245 | +0.582% | |
| 2026-03-17 | 10.6500 | 10.7985 | 10.3000 | 10.4400 | +0.192% | 110,568 | -0.670% | |
| 2026-03-16 | 10.3700 | 10.4300 | 10.2100 | 10.4200 | +2.559% | 142,350 | -0.480% | |
| 2026-03-13 | 10.3100 | 10.6934 | 10.1150 | 10.1600 | -0.975% | 101,074 | +2.067% | |
| 2026-03-12 | 10.7500 | 10.8100 | 10.1500 | 10.2600 | -4.558% | 227,348 | +1.072% | |
| 2026-03-11 | 11.2900 | 11.2900 | 10.7050 | 10.7500 | -3.240% | 75,537 | -3.535% | |
| 2026-03-10 | 11.1800 | 11.6500 | 11.0200 | 11.1100 | +0.090% | 30,436 | -6.661% | |
| 2026-03-09 | 11.1000 | 11.2000 | 10.3500 | 11.1000 | 0.000% | 125,746 | -6.577% | |
| 2026-03-06 | 11.3300 | 11.3300 | 10.7350 | 11.1000 | -3.813% | 67,068 | -6.577% | |
| 2026-03-05 | 11.9000 | 12.0000 | 11.2300 | 11.5400 | -2.862% | 142,670 | -10.139% | |
| 2026-03-04 | 11.4100 | 11.8800 | 11.4100 | 11.8800 | +1.974% | 167,128 | -12.710% | |
| 2026-03-03 | 11.9100 | 12.2100 | 11.2350 | 11.6500 | -3.239% | 33,716 | -10.987% | |
| 2026-03-02 | 11.5200 | 12.2100 | 11.5200 | 12.0400 | +1.262% | 35,426 | -13.870% | |
| 2026-02-27 | 12.2385 | 12.2385 | 11.6800 | 11.8900 | -2.939% | 56,805 | -12.784% | |
| 2026-02-26 | 12.2850 | 12.5000 | 11.7900 | 12.2500 | -2.157% | 52,513 | -15.347% | |
| 2026-02-25 | 12.3250 | 12.7200 | 12.3250 | 12.5200 | -0.159% | 52,221 | -17.173% | |
| 2026-02-24 | 12.4000 | 12.6400 | 12.3000 | 12.5400 | +1.088% | 25,075 | -17.305% | |
| 2026-02-23 | 12.6400 | 12.6400 | 12.1900 | 12.4050 | -2.934% | 260,635 | -16.405% | |
| 2026-02-20 | 12.5500 | 12.7800 | 12.3200 | 12.7800 | +1.833% | 59,457 | -18.858% | |
| 2026-02-19 | 12.3700 | 12.6400 | 12.1450 | 12.5500 | +2.449% | 64,825 | -17.371% | |
| 2026-02-18 | 12.0900 | 12.3415 | 12.0750 | 12.2500 | +0.740% | 18,995 | -15.347% | |
| 2026-02-17 | 12.2300 | 12.3500 | 11.9000 | 12.1600 | -0.328% | 22,550 | -14.720% | |
| 2026-02-13 | 12.1000 | 12.2050 | 12.0000 | 12.2000 | +0.082% | 41,934 | -15.000% | |
| 2026-02-12 | 12.4400 | 12.5000 | 12.0000 | 12.1900 | -2.010% | 48,536 | -14.930% | |
| 2026-02-11 | 12.4500 | 12.6500 | 12.2150 | 12.4400 | +1.385% | 36,342 | -16.640% | |
| 2026-02-10 | 12.3900 | 12.4199 | 12.0900 | 12.2700 | -0.648% | 47,716 | -15.485% | |
| 2026-02-09 | 12.1800 | 12.8273 | 12.0700 | 12.3500 | +1.396% | 49,983 | -16.032% | |
| 2026-02-06 | 12.1400 | 12.3200 | 12.0900 | 12.1800 | +0.329% | 13,947 | -14.860% | |
| 2026-02-05 | 12.3600 | 12.3900 | 12.0001 | 12.1400 | -1.700% | 54,719 | -14.580% | |
| 2026-02-04 | 12.5000 | 12.6150 | 12.0500 | 12.3500 | -1.984% | 81,738 | -16.032% | |
| 2026-02-03 | 12.7000 | 12.7000 | 12.3000 | 12.6000 | -1.486% | 56,680 | -17.698% | |
| 2026-02-02 | 12.6300 | 12.9702 | 12.5100 | 12.7900 | +2.238% | 60,464 | -18.921% | |
| 2026-01-30 | 12.9000 | 12.9000 | 12.4400 | 12.5100 | -2.948% | 77,843 | -17.106% | |
| 2026-01-29 | 12.9400 | 13.0600 | 12.7550 | 12.8900 | -0.770% | 21,633 | -19.550% | |
| 2026-01-28 | 12.9300 | 13.1000 | 12.7000 | 12.9900 | +0.386% | 39,012 | -20.169% | |
| 2026-01-27 | 12.7200 | 13.3000 | 12.5650 | 12.9400 | +2.252% | 27,020 | -19.861% | |
| 2026-01-26 | 12.8800 | 12.8800 | 12.4500 | 12.6550 | -1.210% | 46,493 | -18.056% | |
| 2026-01-23 | 12.8200 | 12.9300 | 12.4300 | 12.8100 | +0.235% | 34,746 | -19.048% | |
| 2026-01-22 | 12.8000 | 12.9501 | 12.6750 | 12.7800 | 0.000% | 58,824 | -18.858% | |
| 2026-01-21 | 12.5400 | 12.8600 | 12.4200 | 12.7800 | +2.981% | 29,737 | -18.858% | |
| 2026-01-20 | 12.4200 | 12.5400 | 12.0900 | 12.4100 | -1.351% | 134,693 | -16.438% | |
| 2026-01-16 | 12.6700 | 12.8000 | 12.0100 | 12.5800 | -2.101% | 77,296 | -17.568% | |
| 2026-01-15 | 12.9500 | 13.1200 | 12.7300 | 12.8500 | -2.133% | 103,845 | -19.300% | |
| 2026-01-14 | 13.1500 | 13.2999 | 12.8500 | 13.1300 | -0.455% | 67,331 | -21.021% | |
| 2026-01-13 | 13.2900 | 13.2900 | 12.9600 | 13.1900 | -0.752% | 20,922 | -21.380% | |
| 2026-01-12 | 13.2200 | 13.3600 | 13.1144 | 13.2900 | +0.530% | 16,099 | -21.971% | |
| 2026-01-09 | 13.2900 | 13.5999 | 13.2200 | 13.2200 | -0.302% | 16,623 | -21.558% | |
| 2026-01-08 | 13.0400 | 13.4000 | 12.8900 | 13.2600 | +1.376% | 22,087 | -21.795% | |
| 2026-01-07 | 13.2600 | 13.3619 | 12.8400 | 13.0800 | -1.059% | 39,169 | -20.719% | |
| 2026-01-06 | 13.3450 | 13.6100 | 13.1100 | 13.2200 | -1.270% | 40,489 | -21.558% | |
| 2026-01-05 | 13.1000 | 13.4500 | 12.9600 | 13.3900 | +2.763% | 53,084 | -22.554% | |
| 2026-01-02 | 13.1000 | 13.1250 | 12.9350 | 13.0300 | -0.077% | 14,639 | -20.414% | |
| 2025-12-31 | 13.0600 | 13.1250 | 12.7500 | 13.0400 | +0.231% | 45,256 | -20.475% | |
| 2025-12-30 | 13.0200 | 13.2100 | 12.7500 | 13.0100 | 0.000% | 48,100 | -20.292% | |
| 2025-12-29 | 13.0500 | 13.1620 | 12.9050 | 13.0100 | -0.838% | 41,280 | -20.292% | |
| 2025-12-26 | 13.0700 | 13.1450 | 12.9900 | 13.1200 | -0.304% | 53,736 | -20.960% | |
| 2025-12-24 | 13.3700 | 13.3700 | 13.0700 | 13.1600 | 0.000% | 50,142 | -21.201% | |
| 2025-12-23 | 13.1000 | 13.3000 | 13.0700 | 13.1600 | +0.458% | 72,009 | -21.201% | |
| 2025-12-22 | 12.8600 | 13.1650 | 12.7700 | 13.1000 | +1.629% | 81,297 | -20.840% | |
| 2025-12-19 | 12.9300 | 12.9600 | 12.8500 | 12.8900 | -0.617% | 38,949 | -19.550% | |
| 2025-12-18 | 12.9300 | 13.0850 | 12.8650 | 12.9700 | +0.777% | 27,341 | -20.046% | |
| 2025-12-17 | 13.1400 | 13.2500 | 12.8700 | 12.8700 | -2.500% | 12,513 | -19.425% | |
| 2025-12-16 | 13.1800 | 13.2400 | 13.0300 | 13.2000 | -0.302% | 49,857 | -21.439% | |
| 2025-12-15 | 13.0000 | 13.2400 | 12.8600 | 13.2400 | +2.082% | 42,078 | -21.677% | |
| 2025-12-12 | 12.8200 | 13.0000 | 12.8000 | 12.9700 | +0.777% | 38,378 | -20.046% | |
| 2025-12-11 | 12.7300 | 12.9610 | 12.6400 | 12.8700 | +0.783% | 41,851 | -19.425% | |
| 2025-12-10 | 12.4400 | 12.7850 | 12.4400 | 12.7700 | +0.949% | 19,033 | -18.794% | |
| 2025-12-09 | 12.3400 | 12.6800 | 12.2000 | 12.6500 | +2.679% | 38,436 | -18.024% | |
| 2025-12-08 | 12.1100 | 12.4500 | 12.1100 | 12.3200 | +1.483% | 15,363 | -15.828% | |
| 2025-12-05 | 12.3900 | 12.4600 | 12.0400 | 12.1400 | -2.568% | 95,537 | -14.580% | |
| 2025-12-04 | 12.5500 | 12.6600 | 12.3300 | 12.4600 | -0.320% | 37,030 | -16.774% | |
| 2025-12-03 | 12.4900 | 12.6000 | 12.3282 | 12.5000 | +0.563% | 84,794 | -17.040% | |
| 2025-12-02 | 12.1800 | 12.4600 | 12.0200 | 12.4300 | +2.053% | 30,621 | -16.573% | |
| 2025-12-01 | 12.1500 | 12.3000 | 12.1400 | 12.1800 | -1.297% | 29,311 | -14.860% | |
| 2025-11-28 | 12.1500 | 12.3400 | 11.8100 | 12.3400 | +1.314% | 27,168 | -15.964% | |
| 2025-11-26 | 11.8800 | 12.2500 | 11.7500 | 12.1800 | +2.267% | 48,992 | -14.860% | |
| 2025-11-25 | 11.9800 | 12.0500 | 11.6500 | 11.9100 | -0.084% | 50,239 | -12.930% | |
| 2025-11-24 | 11.8000 | 11.9300 | 11.3200 | 11.9200 | +0.421% | 82,995 | -13.003% | Div $0.150 |
| 2025-11-21 | 11.9600 | 11.9700 | 11.8100 | 11.8700 | +0.084% | 61,825 | -12.637% | |
| 2025-11-20 | 11.9500 | 12.1300 | 11.8500 | 11.8600 | -0.753% | 36,379 | -12.563% | |
| 2025-11-19 | 12.1000 | 12.1000 | 11.8400 | 11.9500 | -0.582% | 40,871 | -13.222% | |
| 2025-11-18 | 11.8900 | 12.1200 | 11.8500 | 12.0200 | +0.754% | 42,017 | -13.727% | |
| 2025-11-17 | 12.0000 | 12.1899 | 11.8500 | 11.9300 | -1.891% | 63,671 | -13.076% | |
| 2025-11-14 | 12.0700 | 12.4899 | 12.0100 | 12.1600 | +1.333% | 58,953 | -14.720% | |
| 2025-11-13 | 12.2300 | 12.2953 | 11.8000 | 12.0000 | -1.478% | 58,432 | -13.583% | |
| 2025-11-12 | 12.1800 | 12.3100 | 12.1800 | 12.1800 | +0.578% | 56,522 | -14.860% | |
| 2025-11-11 | 11.9300 | 12.1500 | 11.9300 | 12.1100 | +0.917% | 36,633 | -14.368% | |
| 2025-11-10 | 11.9400 | 12.0800 | 11.5638 | 12.0000 | +0.418% | 45,704 | -13.583% | |
| 2025-11-07 | 11.9600 | 12.0200 | 11.4650 | 11.9500 | +0.252% | 68,531 | -13.222% | |
| 2025-11-06 | 11.6900 | 11.9900 | 11.5900 | 11.9200 | +2.759% | 158,454 | -13.003% | |
| 2025-11-05 | 11.6500 | 11.6900 | 11.5000 | 11.6000 | +0.173% | 54,472 | -10.603% | |
| 2025-11-04 | 11.3800 | 11.6500 | 11.3800 | 11.5800 | +0.696% | 24,064 | -10.449% | |
| 2025-11-03 | 11.6000 | 11.6620 | 11.3400 | 11.5000 | -0.260% | 53,776 | -9.826% | |
| 2025-10-31 | 11.4200 | 11.5800 | 11.2300 | 11.5300 | +1.496% | 114,931 | -10.061% | |
| 2025-10-30 | 11.2300 | 11.4250 | 11.2300 | 11.3600 | +0.265% | 94,196 | -8.715% | |
| 2025-10-29 | 11.4100 | 11.5100 | 11.2100 | 11.3300 | -1.564% | 68,453 | -8.473% | |
| 2025-10-28 | 11.5400 | 11.5900 | 11.2200 | 11.5100 | +0.087% | 27,553 | -9.904% | |
| 2025-10-27 | 11.3500 | 11.5250 | 11.3500 | 11.5000 | +1.770% | 34,934 | -9.826% | |
| 2025-10-24 | 11.1500 | 11.3300 | 11.1500 | 11.3000 | +0.803% | 28,711 | -8.230% | |
| 2025-10-23 | 11.2700 | 11.2773 | 11.1000 | 11.2100 | -0.532% | 57,661 | -7.493% | |
| 2025-10-22 | 11.1100 | 11.3100 | 11.1000 | 11.2700 | +1.349% | 31,225 | -7.986% | |
| 2025-10-21 | 11.3800 | 11.3800 | 11.1200 | 11.1200 | -2.199% | 16,717 | -6.745% | |
| 2025-10-20 | 11.2700 | 11.3900 | 11.0800 | 11.3700 | +1.973% | 20,236 | -8.795% | |
| 2025-10-17 | 11.0700 | 11.2450 | 10.7302 | 11.1500 | +1.088% | 32,131 | -6.996% | |
| 2025-10-16 | 11.2800 | 11.3200 | 11.0200 | 11.0300 | -2.303% | 154,429 | -5.984% | |
| 2025-10-15 | 11.4400 | 11.5000 | 11.1100 | 11.2900 | +0.624% | 60,063 | -8.149% | |
| 2025-10-14 | 11.0000 | 11.5000 | 10.8150 | 11.2200 | +0.538% | 113,228 | -7.576% | |
| 2025-10-13 | 10.9300 | 11.2400 | 10.6200 | 11.1600 | +3.142% | 99,388 | -7.079% | |
| 2025-10-10 | 10.9300 | 10.9300 | 10.8000 | 10.8200 | -0.825% | 106,901 | -4.159% | |
| 2025-10-09 | 10.8500 | 10.9500 | 10.7500 | 10.9100 | +0.925% | 54,572 | -4.950% | |
| 2025-10-08 | 10.6900 | 10.8350 | 10.5900 | 10.8100 | +1.885% | 29,254 | -4.070% | |
| 2025-10-07 | 10.7900 | 10.8573 | 10.5600 | 10.6100 | -1.026% | 47,058 | -2.262% | |
| 2025-10-06 | 10.8100 | 10.8500 | 10.6700 | 10.7200 | +0.187% | 38,953 | -3.265% | |
| 2025-10-03 | 10.6200 | 10.7900 | 10.5000 | 10.7000 | +0.753% | 42,382 | -3.084% | |
| 2025-10-02 | 10.5100 | 10.6700 | 10.5100 | 10.6200 | +0.094% | 26,286 | -2.354% | |
| 2025-10-01 | 10.5200 | 10.6700 | 10.3800 | 10.6100 | -1.302% | 50,055 | -2.262% | |
| 2025-09-30 | 10.7000 | 10.8329 | 10.5100 | 10.7500 | +0.561% | 48,951 | -3.535% | |
| 2025-09-29 | 10.6300 | 10.7100 | 10.5100 | 10.6900 | +0.944% | 92,050 | -2.993% | |
| 2025-09-26 | 10.6400 | 10.6400 | 10.5200 | 10.5900 | +0.189% | 26,244 | -2.077% | |
| 2025-09-25 | 10.5800 | 10.7000 | 10.5200 | 10.5700 | -0.937% | 41,411 | -1.892% | |
| 2025-09-24 | 10.7700 | 10.7700 | 10.5600 | 10.6700 | -1.020% | 40,657 | -2.812% | |
| 2025-09-23 | 10.7400 | 10.8200 | 10.5700 | 10.7800 | -0.185% | 65,117 | -3.803% | |
| 2025-09-22 | 10.8700 | 10.8700 | 10.0800 | 10.8000 | +3.349% | 61,784 | -3.981% | |
| 2025-09-19 | 10.3300 | 10.4500 | 10.1000 | 10.4500 | +1.162% | 83,289 | -0.766% | |
| 2025-09-18 | 10.2100 | 10.3600 | 10.1900 | 10.3300 | +1.275% | 31,212 | +0.387% | |
| 2025-09-17 | 10.1100 | 10.2800 | 10.0600 | 10.2000 | +0.592% | 45,149 | +1.667% | |
| 2025-09-16 | 10.0800 | 10.1400 | 10.0300 | 10.1400 | +0.795% | 27,620 | +2.268% | |
| 2025-09-15 | 10.0900 | 10.0900 | 9.9600 | 10.0600 | +0.299% | 28,612 | +3.082% | |
| 2025-09-12 | 9.7800 | 10.0400 | 9.7800 | 10.0300 | -0.100% | 28,620 | +3.390% | |
| 2025-09-11 | 9.7600 | 10.0850 | 9.7500 | 10.0400 | +0.803% | 40,052 | +3.287% | |
| 2025-09-10 | 9.9450 | 9.9900 | 9.8400 | 9.9600 | +0.454% | 73,616 | +4.116% | |
| 2025-09-09 | 10.0000 | 10.0900 | 9.8500 | 9.9150 | -1.441% | 27,726 | +4.589% | |
| 2025-09-08 | 10.1300 | 10.1300 | 9.9900 | 10.0600 | -0.887% | 29,665 | +3.082% | |
| 2025-09-05 | 10.0400 | 10.1800 | 9.9900 | 10.1500 | +1.096% | 15,190 | +2.167% | |
| 2025-09-04 | 10.0000 | 10.0650 | 9.9000 | 10.0400 | +1.210% | 31,899 | +3.287% | |
| 2025-09-03 | 10.0500 | 10.1800 | 9.8200 | 9.9200 | -0.998% | 11,951 | +4.536% | |
| 2025-09-02 | 9.9400 | 10.0800 | 9.9400 | 10.0200 | -0.398% | 23,220 | +3.493% | |
| 2025-08-29 | 9.8500 | 10.1500 | 9.8500 | 10.0600 | +0.500% | 72,277 | +3.082% | |
| 2025-08-28 | 9.9600 | 10.1500 | 9.8100 | 10.0100 | -0.596% | 70,614 | +3.596% | |
| 2025-08-27 | 9.7900 | 10.0700 | 9.7900 | 10.0700 | +1.003% | 26,672 | +2.979% | |
| 2025-08-26 | 9.8200 | 10.0750 | 9.8200 | 9.9700 | 0.000% | 68,128 | +4.012% | |
| 2025-08-25 | 10.0200 | 10.0300 | 9.8300 | 9.9700 | -1.287% | 46,919 | +4.012% | Div $0.150 |
| 2025-08-22 | 9.8100 | 10.1900 | 9.7800 | 10.1000 | +3.272% | 53,277 | +2.673% | |
| 2025-08-21 | 9.8600 | 9.9399 | 9.6800 | 9.7800 | -0.204% | 13,527 | +6.033% | |
| 2025-08-20 | 9.9800 | 10.0000 | 9.8000 | 9.8000 | -1.606% | 26,222 | +5.816% | |
| 2025-08-19 | 10.3000 | 10.3000 | 9.8100 | 9.9600 | -2.734% | 29,296 | +4.116% | |
| 2025-08-18 | 10.2000 | 10.3000 | 10.0200 | 10.2400 | +0.787% | 43,070 | +1.270% | |
| 2025-08-15 | 10.3500 | 10.3500 | 10.0600 | 10.1600 | -1.646% | 28,599 | +2.067% | |
| 2025-08-14 | 10.0800 | 10.3999 | 9.6100 | 10.3300 | +2.480% | 60,313 | +0.387% | |
| 2025-08-13 | 9.2900 | 10.1000 | 9.2900 | 10.0800 | +2.648% | 69,776 | +2.877% | |
| 2025-08-12 | 9.3800 | 9.8200 | 9.3700 | 9.8200 | +3.043% | 74,734 | +5.601% | |
| 2025-08-11 | 9.5700 | 9.5700 | 9.4700 | 9.5300 | -0.209% | 22,919 | +8.814% | |
| 2025-08-08 | 9.5100 | 9.6000 | 9.5000 | 9.5500 | +0.526% | 30,604 | +8.586% | |
| 2025-08-07 | 9.5000 | 9.6000 | 9.4600 | 9.5000 | -0.835% | 49,399 | +9.158% | |
| 2025-08-06 | 9.3600 | 9.6000 | 9.3600 | 9.5800 | +2.350% | 38,801 | +8.246% | |
| 2025-08-05 | 9.5700 | 9.7250 | 9.3600 | 9.3600 | -1.887% | 36,779 | +10.791% | |
| 2025-08-04 | 9.3800 | 9.6799 | 9.3800 | 9.5400 | +0.633% | 38,675 | +8.700% | |
| 2025-08-01 | 9.6300 | 9.7150 | 9.4600 | 9.4800 | -1.660% | 33,015 | +9.388% | |
| 2025-07-31 | 9.6300 | 9.7300 | 9.5000 | 9.6400 | -0.207% | 72,218 | +7.573% | |
| 2025-07-30 | 9.9300 | 9.9600 | 9.6600 | 9.6600 | -3.206% | 27,306 | +7.350% | |
| 2025-07-29 | 9.8900 | 10.1800 | 9.7500 | 9.9800 | +1.629% | 61,858 | +3.908% | |
| 2025-07-28 | 9.7900 | 9.8700 | 9.7100 | 9.8200 | +0.409% | 30,086 | +5.601% | |
| 2025-07-25 | 9.7300 | 9.9100 | 9.6900 | 9.7800 | -1.012% | 41,086 | +6.033% | |
| 2025-07-24 | 9.7300 | 9.9900 | 9.7200 | 9.8800 | -0.903% | 50,849 | +4.960% | |
| 2025-07-23 | 9.8600 | 10.1900 | 9.7300 | 9.9700 | +1.218% | 44,664 | +4.012% | |
| 2025-07-22 | 9.9000 | 9.9250 | 9.7550 | 9.8500 | +0.203% | 25,632 | +5.279% | |
| 2025-07-21 | 9.8900 | 9.9200 | 9.6900 | 9.8300 | -0.707% | 129,224 | +5.493% | |
| 2025-07-18 | 9.7700 | 9.9100 | 9.6150 | 9.9000 | +1.747% | 51,648 | +4.747% | |
| 2025-07-17 | 9.6000 | 9.7500 | 9.4500 | 9.7300 | +1.992% | 38,737 | +6.578% | |
| 2025-07-16 | 9.4700 | 9.6000 | 9.3500 | 9.5400 | +1.489% | 26,966 | +8.700% | |
| 2025-07-15 | 9.3200 | 9.5200 | 9.3200 | 9.4000 | 0.000% | 34,106 | +10.319% | |
| 2025-07-14 | 9.3500 | 9.4800 | 9.3300 | 9.4000 | -0.424% | 56,556 | +10.319% | |
| 2025-07-11 | 9.2300 | 9.5600 | 9.2300 | 9.4400 | -1.461% | 47,313 | +9.852% | |
| 2025-07-10 | 9.4500 | 9.5900 | 9.2000 | 9.5800 | +1.915% | 84,382 | +8.246% | |
| 2025-07-09 | 9.5200 | 9.5900 | 9.3993 | 9.4000 | -1.468% | 45,979 | +10.319% | |
| 2025-07-08 | 9.5800 | 9.6093 | 9.4900 | 9.5400 | -0.832% | 42,055 | +8.700% | |
| 2025-07-07 | 9.6200 | 9.7000 | 9.5700 | 9.6200 | -1.535% | 40,644 | +7.796% | |
| 2025-07-03 | 9.6100 | 9.8050 | 9.6100 | 9.7700 | +1.139% | 33,524 | +6.141% | |
| 2025-07-02 | 9.7900 | 9.8700 | 9.5400 | 9.6600 | -0.923% | 71,262 | +7.350% | |
| 2025-07-01 | 9.6700 | 9.9350 | 9.5300 | 9.7500 | +0.827% | 104,380 | +6.359% | |
| 2025-06-30 | 9.4800 | 9.6900 | 9.4800 | 9.6700 | +2.004% | 65,231 | +7.239% | |
| 2025-06-27 | 9.5600 | 9.6400 | 9.4300 | 9.4800 | -0.940% | 30,283 | +9.388% | |
| 2025-06-26 | 9.5800 | 9.6300 | 9.5100 | 9.5700 | +0.209% | 58,466 | +8.359% | |
| 2025-06-25 | 9.6700 | 9.6800 | 9.5100 | 9.5500 | -1.036% | 35,723 | +8.586% | |
| 2025-06-24 | 9.5000 | 9.6950 | 9.4800 | 9.6500 | +0.731% | 95,066 | +7.461% | |
| 2025-06-23 | 9.6000 | 9.6350 | 9.4100 | 9.5800 | -0.828% | 67,779 | +8.246% | |
| 2025-06-20 | 9.5100 | 9.7300 | 9.5000 | 9.6600 | +0.520% | 135,667 | +7.350% | |
| 2025-06-18 | 9.5000 | 9.6400 | 9.5000 | 9.6100 | +0.734% | 32,945 | +7.908% | |
| 2025-06-17 | 9.7700 | 9.9860 | 9.5000 | 9.5400 | -1.649% | 31,223 | +8.700% | |
| 2025-06-16 | 9.5200 | 9.7200 | 9.4000 | 9.7000 | +3.191% | 64,028 | +6.907% | |
| 2025-06-13 | 9.3100 | 9.5700 | 9.2500 | 9.4000 | -1.261% | 38,350 | +10.319% | |
| 2025-06-12 | 9.6100 | 9.6700 | 9.4650 | 9.5200 | -0.522% | 69,385 | +8.929% | |
| 2025-06-11 | 9.5000 | 9.6450 | 9.4100 | 9.5700 | +0.843% | 35,445 | +8.359% | |
| 2025-06-10 | 9.4100 | 9.5650 | 9.3900 | 9.4900 | +1.173% | 22,555 | +9.273% | |
| 2025-06-09 | 9.5800 | 9.5800 | 9.3450 | 9.3800 | -1.471% | 48,615 | +10.554% | |
| 2025-06-06 | 9.4100 | 9.5450 | 9.4100 | 9.5200 | +1.169% | 47,059 | +8.929% | |
| 2025-06-05 | 9.6300 | 9.8500 | 9.4100 | 9.4100 | -2.285% | 29,058 | +10.202% | |
| 2025-06-04 | 9.6100 | 9.7470 | 9.5400 | 9.6300 | -0.517% | 17,973 | +7.684% | |
| 2025-06-03 | 9.5200 | 9.7250 | 9.4300 | 9.6800 | +0.415% | 34,457 | +7.128% | |
| 2025-06-02 | 9.7500 | 9.7500 | 9.5500 | 9.6400 | -0.721% | 17,580 | +7.573% | |
| 2025-05-30 | 9.7900 | 9.8100 | 9.6500 | 9.7100 | -0.716% | 40,581 | +6.797% | |
| 2025-05-29 | 9.7200 | 9.8300 | 9.6700 | 9.7800 | +0.617% | 110,174 | +6.033% | |
| 2025-05-28 | 9.7200 | 9.8800 | 9.7000 | 9.7200 | -1.018% | 23,802 | +6.687% | |
| 2025-05-27 | 9.8500 | 9.9500 | 9.6200 | 9.8200 | +0.409% | 43,295 | +5.601% | Div $0.150 |
| 2025-05-23 | 9.7400 | 9.8699 | 9.6600 | 9.7800 | +0.308% | 24,751 | +6.033% | |
| 2025-05-22 | 9.6900 | 9.8346 | 9.5200 | 9.7500 | -0.102% | 31,332 | +6.359% | |
| 2025-05-21 | 9.8050 | 9.9150 | 9.7000 | 9.7600 | -1.215% | 38,298 | +6.250% | |
| 2025-05-20 | 9.9400 | 9.9400 | 9.7500 | 9.8800 | -0.202% | 53,885 | +4.960% | |
| 2025-05-19 | 9.9200 | 9.9500 | 9.7476 | 9.9000 | -0.802% | 114,296 | +4.747% | |
| 2025-05-16 | 10.0600 | 10.0600 | 9.8300 | 9.9800 | -0.992% | 111,390 | +3.908% | |
| 2025-05-15 | 10.0100 | 10.1600 | 9.7800 | 10.0800 | +1.307% | 64,849 | +2.877% | |
| 2025-05-14 | 10.0800 | 10.2490 | 9.8600 | 9.9500 | -1.970% | 135,045 | +4.221% | |
| 2025-05-13 | 10.0900 | 10.1500 | 9.7500 | 10.1500 | +0.694% | 26,193 | +2.167% | |
| 2025-05-12 | 10.2500 | 10.2500 | 9.9450 | 10.0800 | -0.099% | 67,166 | +2.877% | |
| 2025-05-09 | 9.9700 | 10.1300 | 9.9050 | 10.0900 | +1.305% | 41,993 | +2.775% | |
| 2025-05-08 | 9.7900 | 10.0000 | 9.7200 | 9.9600 | +1.945% | 25,453 | +4.116% | |
| 2025-05-07 | 9.6800 | 9.9000 | 9.5600 | 9.7700 | +0.102% | 16,288 | +6.141% | |
| 2025-05-06 | 9.7900 | 9.8450 | 9.6300 | 9.7600 | -0.408% | 24,634 | +6.250% | |
| 2025-05-05 | 9.7100 | 9.8900 | 9.6375 | 9.8000 | +0.307% | 80,174 | +5.816% | |
| 2025-05-02 | 9.7200 | 9.7900 | 9.6000 | 9.7700 | +1.454% | 25,956 | +6.141% | |
| 2025-05-01 | 9.5100 | 9.6750 | 9.3900 | 9.6300 | -0.104% | 64,722 | +7.684% | |
| 2025-04-30 | 9.4300 | 9.8400 | 9.4300 | 9.6400 | -0.413% | 48,410 | +7.573% | |
| 2025-04-29 | 9.7000 | 9.7000 | 9.4200 | 9.6800 | -0.155% | 38,752 | +7.128% | |
| 2025-04-28 | 9.5900 | 9.7300 | 9.4700 | 9.6950 | +0.675% | 27,804 | +6.962% | |
| 2025-04-25 | 9.5500 | 9.6700 | 9.5400 | 9.6300 | +0.469% | 23,286 | +7.684% | |
| 2025-04-24 | 9.4400 | 9.6100 | 9.3400 | 9.5850 | +1.860% | 32,882 | +8.190% | |
| 2025-04-23 | 9.2300 | 9.5200 | 9.1000 | 9.4100 | +1.074% | 96,185 | +10.202% | |
| 2025-04-22 | 9.2700 | 9.4400 | 9.0900 | 9.3100 | -0.054% | 71,855 | +11.386% | |
| 2025-04-21 | 9.4100 | 9.4100 | 9.2100 | 9.3150 | -1.429% | 51,553 | +11.326% | |
| 2025-04-17 | 9.3800 | 9.5700 | 9.2000 | 9.4500 | +0.746% | 51,973 | +9.735% | |
| 2025-04-16 | 9.2300 | 9.5137 | 9.2200 | 9.3800 | -0.213% | 131,047 | +10.554% | |
| 2025-04-15 | 9.4600 | 9.6500 | 9.1600 | 9.4000 | 0.000% | 131,133 | +10.319% |