WHF
WhiteHorse Finance, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:51 PM EDT
6.99USD+1.895%(+0.13)134,854
Pre-marketOct 2, 2026 9:25:30 AM EDT
6.80USD-0.875%(-0.06)
WHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.8000 | 6.9980 | 6.7701 | 6.9800 | +1.749% | 134,854 | 0.000% | |
| 2026-10-01 | 6.9500 | 6.9950 | 6.8000 | 6.8600 | -1.860% | 77,415 | +1.749% | |
| 2026-09-30 | 7.0700 | 7.0725 | 6.9800 | 6.9900 | -0.851% | 45,875 | -0.143% | |
| 2026-09-29 | 6.9500 | 7.0700 | 6.9301 | 7.0500 | +1.148% | 59,602 | -0.993% | |
| 2026-09-28 | 7.0400 | 7.1100 | 6.9700 | 6.9700 | -0.994% | 52,455 | +0.143% | |
| 2026-09-25 | 7.0700 | 7.1200 | 6.9600 | 7.0400 | -0.283% | 82,217 | -0.852% | |
| 2026-09-24 | 7.1000 | 7.1000 | 7.0101 | 7.0600 | -0.563% | 36,174 | -1.133% | |
| 2026-09-23 | 7.2200 | 7.2600 | 7.0700 | 7.1000 | -2.204% | 68,700 | -1.690% | |
| 2026-09-22 | 7.0200 | 7.2900 | 7.0200 | 7.2600 | +2.542% | 181,310 | -3.857% | |
| 2026-09-21 | 6.9900 | 7.2300 | 6.9700 | 7.0800 | -3.935% | 189,383 | -1.412% | Div $0.250 |
| 2026-09-18 | 7.5100 | 7.5100 | 7.2900 | 7.3700 | -1.074% | 273,584 | -5.292% | |
| 2026-09-17 | 7.3700 | 7.4800 | 7.2700 | 7.4500 | +1.776% | 142,655 | -6.309% | |
| 2026-09-16 | 7.2600 | 7.3700 | 7.1900 | 7.3200 | -0.136% | 143,257 | -4.645% | |
| 2026-09-15 | 7.1500 | 7.4400 | 7.0500 | 7.3300 | +5.468% | 278,595 | -4.775% | |
| 2026-09-14 | 7.0500 | 7.0650 | 6.9500 | 6.9500 | -1.278% | 23,437 | +0.432% | |
| 2026-09-11 | 7.0300 | 7.1100 | 6.9599 | 7.0400 | +0.860% | 74,622 | -0.852% | |
| 2026-09-10 | 7.0400 | 7.1100 | 6.9600 | 6.9800 | -0.852% | 44,681 | 0.000% | |
| 2026-09-09 | 7.0200 | 7.0938 | 7.0200 | 7.0400 | 0.000% | 29,058 | -0.852% | |
| 2026-09-08 | 7.1100 | 7.1500 | 7.0000 | 7.0400 | -0.845% | 89,264 | -0.852% | |
| 2026-09-04 | 7.0700 | 7.2500 | 7.0700 | 7.1000 | +0.141% | 17,169 | -1.690% | |
| 2026-09-03 | 7.0700 | 7.1699 | 7.0301 | 7.0900 | +0.283% | 33,532 | -1.551% | |
| 2026-09-02 | 7.0200 | 7.1300 | 7.0200 | 7.0700 | +0.712% | 48,187 | -1.273% | |
| 2026-09-01 | 7.0700 | 7.1800 | 7.0000 | 7.0200 | -0.707% | 69,707 | -0.570% | |
| 2026-08-31 | 7.1200 | 7.2000 | 7.0350 | 7.0700 | 0.000% | 203,288 | -1.273% | |
| 2026-08-28 | 7.1500 | 7.2000 | 7.0500 | 7.0700 | -0.842% | 53,207 | -1.273% | |
| 2026-08-27 | 7.0600 | 7.1500 | 7.0200 | 7.1300 | +1.278% | 46,940 | -2.104% | |
| 2026-08-26 | 7.0300 | 7.0600 | 6.9072 | 7.0400 | -0.142% | 52,849 | -0.852% | |
| 2026-08-25 | 7.0300 | 7.1100 | 7.0200 | 7.0500 | +0.284% | 28,226 | -0.993% | |
| 2026-08-24 | 7.1200 | 7.1900 | 7.0300 | 7.0300 | -1.816% | 32,651 | -0.711% | |
| 2026-08-21 | 7.0700 | 7.1800 | 7.0700 | 7.1600 | +1.994% | 41,302 | -2.514% | |
| 2026-08-20 | 7.2600 | 7.2600 | 7.0200 | 7.0200 | -3.306% | 65,578 | -0.570% | |
| 2026-08-19 | 7.0800 | 7.3000 | 7.0200 | 7.2600 | +2.979% | 121,095 | -3.857% | |
| 2026-08-18 | 7.0000 | 7.0900 | 6.9660 | 7.0500 | -0.424% | 42,459 | -0.993% | |
| 2026-08-17 | 7.1000 | 7.1000 | 7.0100 | 7.0800 | +0.141% | 28,213 | -1.412% | |
| 2026-08-14 | 7.0500 | 7.1300 | 7.0101 | 7.0700 | -0.423% | 31,010 | -1.273% | |
| 2026-08-13 | 7.0300 | 7.1400 | 7.0300 | 7.1000 | +0.424% | 60,499 | -1.690% | |
| 2026-08-12 | 7.0800 | 7.2200 | 6.9550 | 7.0700 | -1.119% | 58,990 | -1.273% | |
| 2026-08-11 | 6.7800 | 7.1800 | 6.7800 | 7.1500 | +6.557% | 90,770 | -2.378% | |
| 2026-08-10 | 6.7500 | 6.7800 | 6.6660 | 6.7100 | -1.032% | 69,505 | +4.024% | |
| 2026-08-07 | 6.5800 | 6.7900 | 6.5796 | 6.7800 | +1.649% | 48,305 | +2.950% | |
| 2026-08-06 | 6.5600 | 6.6800 | 6.5300 | 6.6700 | +1.832% | 52,059 | +4.648% | |
| 2026-08-05 | 6.5600 | 6.6800 | 6.5400 | 6.5500 | -1.504% | 35,704 | +6.565% | |
| 2026-08-04 | 6.5500 | 6.6800 | 6.3900 | 6.6500 | +2.151% | 50,910 | +4.962% | |
| 2026-08-03 | 6.3700 | 6.5400 | 6.3600 | 6.5100 | +1.958% | 31,990 | +7.220% | |
| 2026-07-31 | 6.4400 | 6.4780 | 6.3500 | 6.3850 | -0.234% | 81,002 | +9.319% | |
| 2026-07-30 | 6.4200 | 6.5100 | 6.3700 | 6.4000 | -0.312% | 43,460 | +9.063% | |
| 2026-07-29 | 6.5500 | 6.5800 | 6.4200 | 6.4200 | -0.926% | 20,401 | +8.723% | |
| 2026-07-28 | 6.5300 | 6.6400 | 6.4700 | 6.4800 | -0.917% | 38,865 | +7.716% | |
| 2026-07-27 | 6.6600 | 6.6600 | 6.5100 | 6.5400 | -0.305% | 25,822 | +6.728% | |
| 2026-07-24 | 6.4770 | 6.6400 | 6.4720 | 6.5600 | +0.459% | 55,934 | +6.402% | |
| 2026-07-23 | 6.3600 | 6.5300 | 6.3600 | 6.5300 | +1.872% | 69,232 | +6.891% | |
| 2026-07-22 | 6.3600 | 6.4400 | 6.3200 | 6.4100 | +0.313% | 36,569 | +8.892% | |
| 2026-07-21 | 6.4900 | 6.5300 | 6.3800 | 6.3900 | -0.930% | 63,643 | +9.233% | |
| 2026-07-20 | 6.4600 | 6.5400 | 6.3800 | 6.4500 | -0.463% | 43,825 | +8.217% | |
| 2026-07-17 | 6.5000 | 6.6000 | 6.4361 | 6.4800 | +0.310% | 36,359 | +7.716% | |
| 2026-07-16 | 6.4600 | 6.8100 | 6.4100 | 6.4600 | 0.000% | 148,733 | +8.050% | |
| 2026-07-15 | 6.4200 | 6.4899 | 6.3816 | 6.4600 | +0.623% | 31,704 | +8.050% | |
| 2026-07-14 | 6.4100 | 6.5000 | 6.3900 | 6.4200 | -0.156% | 41,188 | +8.723% | |
| 2026-07-13 | 6.4200 | 6.4900 | 6.3800 | 6.4300 | 0.000% | 59,186 | +8.554% | |
| 2026-07-10 | 6.3600 | 6.4950 | 6.3600 | 6.4300 | +1.260% | 52,496 | +8.554% | |
| 2026-07-09 | 6.3900 | 6.4432 | 6.3200 | 6.3500 | -0.626% | 58,342 | +9.921% | |
| 2026-07-08 | 6.4000 | 6.5796 | 6.3500 | 6.3900 | -0.467% | 76,184 | +9.233% | |
| 2026-07-07 | 6.6300 | 6.7200 | 6.4000 | 6.4200 | -2.432% | 91,706 | +8.723% | |
| 2026-07-06 | 6.6800 | 6.8400 | 6.5000 | 6.5800 | -1.053% | 140,693 | +6.079% | |
| 2026-07-02 | 6.7500 | 6.8500 | 6.6350 | 6.6500 | -1.917% | 69,117 | +4.962% | |
| 2026-07-01 | 6.6600 | 6.8500 | 6.6301 | 6.7800 | +1.194% | 41,633 | +2.950% | |
| 2026-06-30 | 6.7200 | 6.7800 | 6.6015 | 6.7000 | 0.000% | 29,082 | +4.179% | |
| 2026-06-29 | 6.5900 | 6.7300 | 6.5300 | 6.7000 | +1.669% | 90,689 | +4.179% | |
| 2026-06-26 | 6.5700 | 6.6600 | 6.4200 | 6.5900 | +1.229% | 44,908 | +5.918% | |
| 2026-06-25 | 6.4900 | 6.6500 | 6.4900 | 6.5100 | -0.306% | 52,978 | +7.220% | |
| 2026-06-24 | 6.6200 | 6.6600 | 6.4700 | 6.5300 | -1.360% | 46,029 | +6.891% | |
| 2026-06-23 | 6.5200 | 6.6200 | 6.5200 | 6.6200 | +1.069% | 53,490 | +5.438% | |
| 2026-06-22 | 6.4500 | 6.6800 | 6.4100 | 6.5500 | +1.550% | 64,822 | +6.565% | |
| 2026-06-18 | 6.4000 | 6.5390 | 6.4000 | 6.4500 | +0.624% | 68,472 | +8.217% | |
| 2026-06-17 | 6.4100 | 6.5048 | 6.3750 | 6.4100 | +0.786% | 83,509 | +8.892% | |
| 2026-06-16 | 6.3700 | 6.4300 | 6.3000 | 6.3600 | -0.157% | 80,585 | +9.748% | |
| 2026-06-15 | 6.7000 | 6.7376 | 6.3600 | 6.3700 | -4.066% | 135,823 | +9.576% | |
| 2026-06-12 | 6.6000 | 6.7999 | 6.6000 | 6.6400 | -0.150% | 67,363 | +5.120% | |
| 2026-06-11 | 6.6700 | 6.8141 | 6.6100 | 6.6500 | -0.300% | 47,899 | +4.962% | |
| 2026-06-10 | 6.7800 | 6.7800 | 6.6126 | 6.6700 | +0.755% | 37,470 | +4.648% | |
| 2026-06-09 | 6.7100 | 6.7572 | 6.4600 | 6.6200 | -0.898% | 136,893 | +5.438% | |
| 2026-06-08 | 6.6400 | 6.8257 | 6.5500 | 6.6800 | +0.300% | 75,327 | +4.491% | |
| 2026-06-05 | 6.8100 | 6.8350 | 6.6100 | 6.6600 | -1.915% | 89,197 | +4.805% | |
| 2026-06-04 | 6.8200 | 6.9300 | 6.7262 | 6.7900 | +0.444% | 65,103 | +2.798% | |
| 2026-06-03 | 6.8800 | 6.8800 | 6.6600 | 6.7600 | -1.887% | 60,282 | +3.254% | |
| 2026-06-02 | 6.8400 | 6.9000 | 6.7500 | 6.8900 | -1.006% | 96,046 | +1.306% | |
| 2026-06-01 | 6.8500 | 6.9700 | 6.7500 | 6.9600 | +4.036% | 131,224 | +0.287% | |
| 2026-05-29 | 6.7000 | 6.7950 | 6.6700 | 6.6900 | -0.149% | 106,636 | +4.335% | |
| 2026-05-28 | 6.7600 | 6.9172 | 6.7000 | 6.7000 | -1.471% | 92,572 | +4.179% | |
| 2026-05-27 | 6.8800 | 6.9700 | 6.7100 | 6.8000 | +2.719% | 117,421 | +2.647% | |
| 2026-05-26 | 6.6100 | 6.7800 | 6.5450 | 6.6200 | +0.608% | 104,851 | +5.438% | |
| 2026-05-22 | 6.5300 | 6.6300 | 6.3600 | 6.5800 | -0.454% | 238,765 | +6.079% | |
| 2026-05-21 | 7.0100 | 7.1600 | 6.5700 | 6.6100 | -9.576% | 361,090 | +5.598% | Div $0.250 |
| 2026-05-20 | 7.2600 | 7.3499 | 7.1900 | 7.3100 | 0.000% | 163,384 | -4.514% | |
| 2026-05-19 | 7.3600 | 7.5000 | 7.2900 | 7.3100 | -1.216% | 124,340 | -4.514% | |
| 2026-05-18 | 7.3100 | 7.4700 | 7.3000 | 7.4000 | +1.509% | 120,633 | -5.676% | |
| 2026-05-15 | 7.2700 | 7.3600 | 7.2300 | 7.2900 | -0.274% | 53,795 | -4.252% | |
| 2026-05-14 | 7.3100 | 7.3500 | 7.2500 | 7.3100 | +0.967% | 60,278 | -4.514% | |
| 2026-05-13 | 7.2800 | 7.3388 | 7.2000 | 7.2400 | -0.275% | 80,084 | -3.591% | |
| 2026-05-12 | 7.3100 | 7.4000 | 7.2200 | 7.2600 | -0.955% | 90,436 | -3.857% | |
| 2026-05-11 | 7.6200 | 7.6669 | 7.3300 | 7.3300 | -4.557% | 118,299 | -4.775% | |
| 2026-05-08 | 7.5900 | 7.6900 | 7.4800 | 7.6800 | +1.319% | 55,776 | -9.115% | |
| 2026-05-07 | 7.3800 | 7.6000 | 7.2038 | 7.5800 | -0.263% | 99,397 | -7.916% | |
| 2026-05-06 | 7.5900 | 7.6250 | 7.4700 | 7.6000 | +0.529% | 52,926 | -8.158% | |
| 2026-05-05 | 7.6000 | 7.6400 | 7.4700 | 7.5600 | -0.395% | 66,670 | -7.672% | |
| 2026-05-04 | 7.6400 | 7.6800 | 7.5850 | 7.5900 | -0.914% | 37,602 | -8.037% | |
| 2026-05-01 | 7.6000 | 7.6750 | 7.6000 | 7.6600 | +0.789% | 66,738 | -8.877% | |
| 2026-04-30 | 7.5600 | 7.6600 | 7.5600 | 7.6000 | +0.396% | 51,528 | -8.158% | |
| 2026-04-29 | 7.6700 | 7.6700 | 7.5200 | 7.5700 | -1.046% | 43,602 | -7.794% | |
| 2026-04-28 | 7.6100 | 7.6700 | 7.5500 | 7.6500 | +0.791% | 56,299 | -8.758% | |
| 2026-04-27 | 7.5400 | 7.6600 | 7.5400 | 7.5900 | +0.931% | 40,614 | -8.037% | |
| 2026-04-24 | 7.5100 | 7.6200 | 7.4600 | 7.5200 | +0.804% | 45,299 | -7.181% | |
| 2026-04-23 | 7.4800 | 7.5899 | 7.4600 | 7.4600 | -0.666% | 25,125 | -6.434% | |
| 2026-04-22 | 7.6000 | 7.6450 | 7.4850 | 7.5100 | -1.054% | 32,512 | -7.057% | |
| 2026-04-21 | 7.6200 | 7.6885 | 7.5650 | 7.5900 | -0.784% | 36,500 | -8.037% | |
| 2026-04-20 | 7.5200 | 7.6900 | 7.5200 | 7.6500 | +1.057% | 116,153 | -8.758% | |
| 2026-04-17 | 7.6400 | 7.6600 | 7.5650 | 7.5700 | -0.264% | 48,532 | -7.794% | |
| 2026-04-16 | 7.6600 | 7.6600 | 7.5700 | 7.5900 | -0.784% | 57,406 | -8.037% | |
| 2026-04-15 | 7.5900 | 7.6727 | 7.5900 | 7.6500 | +0.658% | 40,616 | -8.758% | |
| 2026-04-14 | 7.7000 | 7.7788 | 7.5600 | 7.6000 | -1.042% | 106,687 | -8.158% | |
| 2026-04-13 | 7.5100 | 7.8100 | 7.5100 | 7.6800 | +1.587% | 174,802 | -9.115% | |
| 2026-04-10 | 7.5900 | 7.6400 | 7.5400 | 7.5600 | -0.917% | 82,692 | -7.672% | |
| 2026-04-09 | 7.5300 | 7.6300 | 7.4975 | 7.6300 | +1.733% | 71,508 | -8.519% | |
| 2026-04-08 | 7.5700 | 7.6500 | 7.4750 | 7.5000 | -0.266% | 106,707 | -6.933% | |
| 2026-04-07 | 7.5100 | 7.5950 | 7.4449 | 7.5200 | -0.792% | 149,218 | -7.181% | |
| 2026-04-06 | 7.4000 | 7.5800 | 7.1000 | 7.5800 | +2.432% | 209,708 | -7.916% | |
| 2026-04-02 | 7.1100 | 7.4000 | 7.0800 | 7.4000 | +4.079% | 110,784 | -5.676% | |
| 2026-04-01 | 7.4000 | 7.4150 | 7.1000 | 7.1100 | -3.919% | 187,393 | -1.828% | |
| 2026-03-31 | 7.3000 | 7.4500 | 7.2505 | 7.4000 | +1.231% | 140,255 | -5.676% | |
| 2026-03-30 | 7.1300 | 7.3700 | 7.1300 | 7.3100 | +2.381% | 116,616 | -4.514% | |
| 2026-03-27 | 7.2500 | 7.3200 | 7.1336 | 7.1400 | -1.653% | 58,541 | -2.241% | |
| 2026-03-26 | 7.2400 | 7.3900 | 7.2350 | 7.2600 | -0.820% | 81,907 | -3.857% | |
| 2026-03-25 | 7.1200 | 7.3400 | 7.0650 | 7.3200 | +3.830% | 152,088 | -4.645% | |
| 2026-03-24 | 7.0600 | 7.1300 | 7.0350 | 7.0500 | 0.000% | 51,208 | -0.993% | |
| 2026-03-23 | 7.1600 | 7.1883 | 6.8200 | 7.0500 | 0.000% | 114,889 | -0.993% | |
| 2026-03-20 | 7.2500 | 7.3550 | 6.9700 | 7.0500 | -3.557% | 111,520 | -0.993% | |
| 2026-03-19 | 7.2700 | 7.3600 | 7.1800 | 7.3100 | +0.137% | 78,674 | -4.514% | |
| 2026-03-18 | 7.3000 | 7.3800 | 7.2500 | 7.3000 | -0.137% | 88,260 | -4.384% | |
| 2026-03-17 | 7.1200 | 7.3800 | 7.1200 | 7.3100 | +3.395% | 150,580 | -4.514% | |
| 2026-03-16 | 7.0600 | 7.1700 | 7.0500 | 7.0700 | 0.000% | 93,009 | -1.273% | |
| 2026-03-13 | 7.0700 | 7.1800 | 7.0401 | 7.0700 | 0.000% | 155,994 | -1.273% | |
| 2026-03-12 | 7.2000 | 7.2000 | 7.0450 | 7.0700 | -5.101% | 186,311 | -1.273% | Div $0.260 |
| 2026-03-11 | 7.5600 | 7.5800 | 7.4450 | 7.4500 | -1.715% | 254,779 | -6.309% | |
| 2026-03-10 | 7.4500 | 7.6150 | 7.4450 | 7.5800 | +2.156% | 135,355 | -7.916% | |
| 2026-03-09 | 7.3700 | 7.4750 | 7.2999 | 7.4200 | 0.000% | 179,752 | -5.930% | |
| 2026-03-06 | 7.2200 | 7.5150 | 7.1801 | 7.4200 | +1.923% | 240,496 | -5.930% | |
| 2026-03-05 | 7.1200 | 7.3500 | 7.0900 | 7.2800 | +2.535% | 191,552 | -4.121% | |
| 2026-03-04 | 6.8500 | 7.1300 | 6.8500 | 7.1000 | +4.106% | 172,032 | -1.690% | |
| 2026-03-03 | 6.6100 | 6.8999 | 6.5000 | 6.8200 | +1.488% | 122,534 | +2.346% | |
| 2026-03-02 | 6.3750 | 6.7450 | 6.2800 | 6.7200 | +6.667% | 242,877 | +3.869% | |
| 2026-02-27 | 6.2800 | 6.3200 | 6.2000 | 6.3000 | 0.000% | 164,942 | +10.794% | |
| 2026-02-26 | 6.3300 | 6.3350 | 6.2050 | 6.3000 | -0.943% | 54,696 | +10.794% | |
| 2026-02-25 | 6.2100 | 6.3600 | 6.1600 | 6.3600 | +2.746% | 65,199 | +9.748% | |
| 2026-02-24 | 6.2300 | 6.3000 | 6.0701 | 6.1900 | -0.322% | 132,847 | +12.763% | |
| 2026-02-23 | 6.3500 | 6.3500 | 6.1500 | 6.2100 | -2.665% | 179,999 | +12.399% | |
| 2026-02-20 | 6.3400 | 6.4431 | 6.2900 | 6.3800 | 0.000% | 73,033 | +9.404% | |
| 2026-02-19 | 6.5200 | 6.5400 | 6.3500 | 6.3800 | -2.297% | 164,614 | +9.404% | |
| 2026-02-18 | 6.5200 | 6.6000 | 6.5000 | 6.5300 | +0.153% | 50,990 | +6.891% | |
| 2026-02-17 | 6.5100 | 6.6400 | 6.5000 | 6.5200 | -0.458% | 104,507 | +7.055% | |
| 2026-02-13 | 6.5700 | 6.6733 | 6.5000 | 6.5500 | -0.456% | 94,770 | +6.565% | |
| 2026-02-12 | 6.6600 | 6.6600 | 6.5500 | 6.5800 | -1.791% | 72,589 | +6.079% | |
| 2026-02-11 | 6.5200 | 6.7400 | 6.4716 | 6.7000 | +2.603% | 161,460 | +4.179% | |
| 2026-02-10 | 6.5100 | 6.5500 | 6.4500 | 6.5300 | 0.000% | 64,716 | +6.891% | |
| 2026-02-09 | 6.4200 | 6.5400 | 6.4100 | 6.5300 | +1.084% | 77,232 | +6.891% | |
| 2026-02-06 | 6.4900 | 6.5550 | 6.4200 | 6.4600 | -0.155% | 53,481 | +8.050% | |
| 2026-02-05 | 6.5100 | 6.5599 | 6.4022 | 6.4700 | -0.919% | 106,873 | +7.883% | |
| 2026-02-04 | 6.5500 | 6.5900 | 6.4500 | 6.5300 | -0.153% | 149,779 | +6.891% | |
| 2026-02-03 | 6.7600 | 6.7799 | 6.5102 | 6.5400 | -3.540% | 113,947 | +6.728% | |
| 2026-02-02 | 6.7400 | 6.8300 | 6.6100 | 6.7800 | +1.043% | 114,266 | +2.950% | |
| 2026-01-30 | 6.7500 | 6.7700 | 6.6601 | 6.7100 | -1.032% | 77,233 | +4.024% | |
| 2026-01-29 | 6.8200 | 6.8400 | 6.7200 | 6.7800 | -0.587% | 91,548 | +2.950% | |
| 2026-01-28 | 6.8600 | 6.9400 | 6.8200 | 6.8200 | -0.292% | 166,569 | +2.346% | |
| 2026-01-27 | 6.8600 | 6.9300 | 6.8383 | 6.8400 | +0.293% | 84,323 | +2.047% | |
| 2026-01-26 | 6.9200 | 6.9500 | 6.8000 | 6.8200 | -1.445% | 77,898 | +2.346% | |
| 2026-01-23 | 7.0000 | 7.0250 | 6.8801 | 6.9200 | -1.001% | 63,806 | +0.867% | |
| 2026-01-22 | 6.9800 | 7.0400 | 6.8900 | 6.9900 | +0.720% | 81,356 | -0.143% | |
| 2026-01-21 | 7.0500 | 7.1000 | 6.8600 | 6.9400 | -0.999% | 186,514 | +0.576% | |
| 2026-01-20 | 6.8500 | 7.0500 | 6.8200 | 7.0100 | +1.301% | 305,427 | -0.428% | |
| 2026-01-16 | 7.0700 | 7.0800 | 6.9200 | 6.9200 | -1.705% | 97,002 | +0.867% | |
| 2026-01-15 | 6.9400 | 7.0900 | 6.9300 | 7.0400 | +0.860% | 58,507 | -0.852% | |
| 2026-01-14 | 6.8100 | 7.0100 | 6.8100 | 6.9800 | +1.898% | 62,117 | 0.000% | |
| 2026-01-13 | 6.8700 | 6.9600 | 6.8300 | 6.8500 | -0.291% | 124,205 | +1.898% | |
| 2026-01-12 | 6.9100 | 7.0200 | 6.8700 | 6.8700 | -1.151% | 107,279 | +1.601% | |
| 2026-01-09 | 6.9900 | 7.0499 | 6.9350 | 6.9500 | -0.572% | 48,252 | +0.432% | |
| 2026-01-08 | 6.9100 | 7.0600 | 6.9100 | 6.9900 | +1.451% | 84,808 | -0.143% | |
| 2026-01-07 | 7.0900 | 7.1400 | 6.8600 | 6.8900 | -2.821% | 150,494 | +1.306% | |
| 2026-01-06 | 7.2200 | 7.2200 | 7.0750 | 7.0900 | -1.801% | 130,622 | -1.551% | |
| 2026-01-05 | 6.9800 | 7.2300 | 6.9800 | 7.2200 | +3.290% | 259,534 | -3.324% | |
| 2026-01-02 | 7.0000 | 7.0300 | 6.9100 | 6.9900 | +0.576% | 189,431 | -0.143% | |
| 2025-12-31 | 6.9400 | 7.0000 | 6.9100 | 6.9500 | -0.287% | 111,302 | +0.432% | |
| 2025-12-30 | 6.9300 | 7.0380 | 6.9100 | 6.9700 | +1.161% | 217,868 | +0.143% | |
| 2025-12-29 | 6.9000 | 6.9750 | 6.8400 | 6.8900 | -1.289% | 233,240 | +1.306% | |
| 2025-12-26 | 7.0300 | 7.1000 | 6.8700 | 6.9800 | -0.570% | 178,237 | 0.000% | |
| 2025-12-24 | 6.8100 | 7.0700 | 6.8100 | 7.0200 | +3.540% | 280,500 | -0.570% | |
| 2025-12-23 | 6.9000 | 7.0750 | 6.7600 | 6.7800 | -2.305% | 450,156 | +2.950% | |
| 2025-12-22 | 6.9200 | 7.0000 | 6.8800 | 6.9400 | -3.477% | 270,826 | +0.576% | Div $0.250 |
| 2025-12-19 | 7.2400 | 7.3800 | 7.1850 | 7.1900 | -0.828% | 353,037 | -2.921% | |
| 2025-12-18 | 7.2400 | 7.3200 | 7.1800 | 7.2500 | +0.277% | 239,295 | -3.724% | |
| 2025-12-17 | 7.2100 | 7.3604 | 7.1585 | 7.2300 | +0.277% | 303,479 | -3.458% | |
| 2025-12-16 | 7.3600 | 7.4200 | 7.1304 | 7.2100 | -2.436% | 205,390 | -3.190% | |
| 2025-12-15 | 7.5800 | 7.5900 | 7.3300 | 7.3900 | -2.378% | 297,861 | -5.548% | |
| 2025-12-12 | 7.5900 | 7.6650 | 7.5200 | 7.5700 | -0.132% | 128,057 | -7.794% | |
| 2025-12-11 | 7.6400 | 7.7197 | 7.5600 | 7.5800 | -0.785% | 153,785 | -7.916% | |
| 2025-12-10 | 7.7000 | 7.7400 | 7.5800 | 7.6400 | -0.908% | 159,470 | -8.639% | |
| 2025-12-09 | 7.6600 | 7.8400 | 7.6500 | 7.7100 | +0.916% | 185,815 | -9.468% | |
| 2025-12-08 | 7.6800 | 7.7450 | 7.5600 | 7.6400 | -0.521% | 170,236 | -8.639% | |
| 2025-12-05 | 7.5600 | 7.7500 | 7.5600 | 7.6800 | +1.186% | 320,385 | -9.115% | |
| 2025-12-04 | 7.5000 | 7.7000 | 7.5000 | 7.5900 | +1.335% | 315,288 | -8.037% | |
| 2025-12-03 | 7.4000 | 7.5400 | 7.3601 | 7.4900 | +1.491% | 368,838 | -6.809% | |
| 2025-12-02 | 7.2700 | 7.4000 | 7.2500 | 7.3800 | +2.358% | 177,097 | -5.420% | |
| 2025-12-01 | 7.2300 | 7.3650 | 7.1600 | 7.2100 | -0.825% | 168,146 | -3.190% | |
| 2025-11-28 | 7.1800 | 7.3383 | 7.1700 | 7.2700 | +0.972% | 81,526 | -3.989% | |
| 2025-11-26 | 7.0900 | 7.2400 | 7.0800 | 7.2000 | +0.982% | 220,734 | -3.056% | |
| 2025-11-25 | 7.1800 | 7.2800 | 7.1000 | 7.1300 | -0.972% | 145,554 | -2.104% | |
| 2025-11-24 | 7.1600 | 7.3000 | 7.0800 | 7.2000 | -0.277% | 129,372 | -3.056% | |
| 2025-11-21 | 7.0400 | 7.3400 | 7.0100 | 7.2200 | +2.122% | 106,134 | -3.324% | |
| 2025-11-20 | 7.1700 | 7.2700 | 7.0400 | 7.0700 | -1.119% | 147,474 | -1.273% | |
| 2025-11-19 | 7.3000 | 7.3400 | 7.1050 | 7.1500 | -1.786% | 122,967 | -2.378% | |
| 2025-11-18 | 7.0900 | 7.3099 | 7.0900 | 7.2800 | +2.535% | 182,657 | -4.121% | |
| 2025-11-17 | 7.0400 | 7.2300 | 7.0100 | 7.1000 | +0.852% | 182,137 | -1.690% | |
| 2025-11-14 | 6.7600 | 7.0500 | 6.7000 | 7.0400 | +4.296% | 143,050 | -0.852% | |
| 2025-11-13 | 6.9100 | 6.9500 | 6.7500 | 6.7500 | -2.738% | 184,154 | +3.407% | |
| 2025-11-12 | 6.9500 | 7.0000 | 6.8500 | 6.9400 | +0.289% | 131,104 | +0.576% | |
| 2025-11-11 | 6.7900 | 7.0000 | 6.7900 | 6.9200 | +2.519% | 147,467 | +0.867% | |
| 2025-11-10 | 6.6600 | 6.8700 | 6.3900 | 6.7500 | -5.063% | 611,569 | +3.407% | |
| 2025-11-07 | 7.1700 | 7.2100 | 7.0500 | 7.1100 | -0.837% | 98,978 | -1.828% | |
| 2025-11-06 | 7.3700 | 7.3700 | 7.1700 | 7.1700 | -2.449% | 65,319 | -2.650% | |
| 2025-11-05 | 7.1400 | 7.4000 | 7.0400 | 7.3500 | +2.941% | 296,618 | -5.034% | |
| 2025-11-04 | 7.1200 | 7.1600 | 6.9601 | 7.1400 | +0.847% | 98,384 | -2.241% | |
| 2025-11-03 | 7.1800 | 7.1800 | 7.0350 | 7.0800 | -1.393% | 87,789 | -1.412% | |
| 2025-10-31 | 7.0800 | 7.3100 | 7.0000 | 7.1800 | +0.701% | 119,130 | -2.786% | Div $0.035 |
| 2025-10-30 | 7.2400 | 7.2800 | 7.1200 | 7.1300 | -1.519% | 81,569 | -2.104% | |
| 2025-10-29 | 7.2800 | 7.3898 | 7.2100 | 7.2400 | -1.228% | 159,787 | -3.591% | |
| 2025-10-28 | 7.2600 | 7.3700 | 7.2500 | 7.3300 | +0.964% | 130,104 | -4.775% | |
| 2025-10-27 | 7.0800 | 7.2900 | 7.0800 | 7.2600 | +3.125% | 128,003 | -3.857% | |
| 2025-10-24 | 7.0900 | 7.1950 | 7.0000 | 7.0400 | -0.424% | 94,303 | -0.852% | |
| 2025-10-23 | 6.9700 | 7.1000 | 6.9601 | 7.0700 | +1.000% | 57,760 | -1.273% | |
| 2025-10-22 | 7.1800 | 7.2100 | 7.0000 | 7.0000 | -3.181% | 165,872 | -0.286% | |
| 2025-10-21 | 7.0200 | 7.2500 | 7.0100 | 7.2300 | +2.699% | 146,303 | -3.458% | |
| 2025-10-20 | 7.0200 | 7.1560 | 7.0100 | 7.0400 | +1.149% | 49,193 | -0.852% | |
| 2025-10-17 | 7.0900 | 7.1688 | 6.9600 | 6.9600 | -1.136% | 109,690 | +0.287% | |
| 2025-10-16 | 6.8000 | 7.2500 | 6.7900 | 7.0400 | +3.226% | 265,689 | -0.852% | |
| 2025-10-15 | 6.9000 | 7.0000 | 6.7501 | 6.8200 | 0.000% | 66,362 | +2.346% | |
| 2025-10-14 | 6.7000 | 6.9300 | 6.6710 | 6.8200 | +0.888% | 70,425 | +2.346% | |
| 2025-10-13 | 6.5300 | 6.8050 | 6.5300 | 6.7600 | +3.522% | 112,568 | +3.254% | |
| 2025-10-10 | 6.6900 | 6.7500 | 6.5300 | 6.5300 | -2.246% | 117,268 | +6.891% | |
| 2025-10-09 | 6.7500 | 6.7500 | 6.6000 | 6.6800 | -0.890% | 130,797 | +4.491% | |
| 2025-10-08 | 6.8700 | 6.9790 | 6.7240 | 6.7400 | -1.462% | 87,169 | +3.561% | |
| 2025-10-07 | 6.9800 | 7.0900 | 6.8200 | 6.8400 | -2.146% | 120,349 | +2.047% | |
| 2025-10-06 | 6.9900 | 7.1550 | 6.8101 | 6.9900 | +0.143% | 195,072 | -0.143% | |
| 2025-10-03 | 6.8560 | 7.0900 | 6.8560 | 6.9800 | +1.159% | 204,864 | 0.000% | |
| 2025-10-02 | 6.6000 | 6.9500 | 6.5700 | 6.9000 | +4.545% | 243,312 | +1.159% | |
| 2025-10-01 | 6.8900 | 6.9600 | 6.5700 | 6.6000 | -4.624% | 416,858 | +5.758% | |
| 2025-09-30 | 6.9400 | 7.1600 | 6.8700 | 6.9200 | -0.717% | 166,802 | +0.867% | |
| 2025-09-29 | 7.1300 | 7.1900 | 6.9100 | 6.9700 | -1.969% | 239,687 | +0.143% | |
| 2025-09-26 | 7.2000 | 7.2900 | 7.1100 | 7.1100 | -1.113% | 152,675 | -1.828% | |
| 2025-09-25 | 7.2700 | 7.3309 | 7.1500 | 7.1900 | -0.964% | 123,005 | -2.921% | |
| 2025-09-24 | 7.5800 | 7.6305 | 7.2600 | 7.2600 | -4.724% | 258,916 | -3.857% | |
| 2025-09-23 | 7.8700 | 7.8700 | 7.5850 | 7.6200 | -2.930% | 192,508 | -8.399% | |
| 2025-09-22 | 8.0100 | 8.0400 | 7.6100 | 7.8500 | -2.363% | 312,714 | -11.083% | |
| 2025-09-19 | 8.3780 | 8.3800 | 8.0200 | 8.0400 | -8.740% | 368,175 | -13.184% | Div $0.385 |
| 2025-09-18 | 8.8000 | 8.8500 | 8.7000 | 8.8100 | +0.571% | 425,620 | -20.772% | |
| 2025-09-17 | 8.8500 | 8.9000 | 8.7250 | 8.7600 | -0.793% | 194,220 | -20.320% | |
| 2025-09-16 | 8.9700 | 8.9700 | 8.7600 | 8.8300 | +0.914% | 255,146 | -20.951% | |
| 2025-09-15 | 8.7200 | 8.8200 | 8.7000 | 8.7500 | +0.344% | 128,115 | -20.229% | |
| 2025-09-12 | 8.8000 | 8.8600 | 8.7200 | 8.7200 | -0.796% | 82,165 | -19.954% | |
| 2025-09-11 | 8.7000 | 8.7900 | 8.7000 | 8.7900 | +1.151% | 65,719 | -20.592% | |
| 2025-09-10 | 8.7300 | 8.7500 | 8.6600 | 8.6900 | -0.458% | 77,472 | -19.678% | |
| 2025-09-09 | 8.6900 | 8.7300 | 8.6501 | 8.7300 | +0.460% | 43,009 | -20.046% | |
| 2025-09-08 | 8.7500 | 8.7500 | 8.6750 | 8.6900 | -0.799% | 79,210 | -19.678% | |
| 2025-09-05 | 8.7500 | 8.7809 | 8.7000 | 8.7600 | +0.806% | 97,881 | -20.320% | |
| 2025-09-04 | 8.6000 | 8.6900 | 8.5700 | 8.6900 | +1.400% | 67,578 | -19.678% | |
| 2025-09-03 | 8.5500 | 8.6200 | 8.5400 | 8.5700 | +0.117% | 69,327 | -18.553% | |
| 2025-09-02 | 8.5100 | 8.6100 | 8.4644 | 8.5600 | +0.117% | 108,115 | -18.458% | |
| 2025-08-29 | 8.5100 | 8.5700 | 8.5070 | 8.5500 | +0.117% | 58,940 | -18.363% | |
| 2025-08-28 | 8.5300 | 8.5650 | 8.5000 | 8.5400 | 0.000% | 38,202 | -18.267% | |
| 2025-08-27 | 8.5200 | 8.5800 | 8.5200 | 8.5400 | +0.117% | 52,193 | -18.267% | |
| 2025-08-26 | 8.5300 | 8.5497 | 8.5200 | 8.5300 | +0.117% | 27,243 | -18.171% | |
| 2025-08-25 | 8.5000 | 8.5500 | 8.5000 | 8.5200 | -0.117% | 53,004 | -18.075% | |
| 2025-08-22 | 8.5100 | 8.5500 | 8.4786 | 8.5300 | +0.235% | 86,591 | -18.171% | |
| 2025-08-21 | 8.4700 | 8.5150 | 8.4250 | 8.5100 | +0.472% | 49,463 | -17.979% | |
| 2025-08-20 | 8.4700 | 8.5256 | 8.4400 | 8.4700 | +0.118% | 28,629 | -17.591% | |
| 2025-08-19 | 8.4600 | 8.5300 | 8.4500 | 8.4600 | +0.475% | 34,606 | -17.494% | |
| 2025-08-18 | 8.4700 | 8.5282 | 8.4000 | 8.4200 | -0.708% | 45,644 | -17.102% | |
| 2025-08-15 | 8.4700 | 8.5000 | 8.4000 | 8.4800 | +0.355% | 44,946 | -17.689% | |
| 2025-08-14 | 8.4700 | 8.4800 | 8.3600 | 8.4500 | -0.236% | 67,238 | -17.396% | |
| 2025-08-13 | 8.5000 | 8.5400 | 8.4000 | 8.4700 | -0.470% | 100,722 | -17.591% | |
| 2025-08-12 | 8.5000 | 8.5550 | 8.4500 | 8.5100 | +0.236% | 59,708 | -17.979% | |
| 2025-08-11 | 8.5000 | 8.5700 | 8.4550 | 8.4900 | +0.236% | 69,663 | -17.786% | |
| 2025-08-08 | 8.5500 | 8.5500 | 8.4500 | 8.4700 | -0.587% | 95,356 | -17.591% | |
| 2025-08-07 | 8.6200 | 8.8200 | 8.5147 | 8.5200 | -2.961% | 157,746 | -18.075% | |
| 2025-08-06 | 8.8300 | 8.9000 | 8.7600 | 8.7800 | -0.227% | 44,765 | -20.501% | |
| 2025-08-05 | 8.6600 | 8.8500 | 8.6600 | 8.8000 | +1.382% | 90,899 | -20.682% | |
| 2025-08-04 | 8.7400 | 8.7410 | 8.6401 | 8.6800 | -0.230% | 75,322 | -19.585% | |
| 2025-08-01 | 8.7100 | 8.7399 | 8.6000 | 8.7000 | -0.115% | 63,603 | -19.770% | |
| 2025-07-31 | 8.7000 | 8.7500 | 8.6800 | 8.7100 | +0.115% | 55,292 | -19.862% | |
| 2025-07-30 | 8.8000 | 8.8600 | 8.7000 | 8.7000 | -1.472% | 108,562 | -19.770% | |
| 2025-07-29 | 8.9100 | 8.9800 | 8.8000 | 8.8300 | -0.451% | 67,034 | -20.951% | |
| 2025-07-28 | 9.0600 | 9.0600 | 8.8500 | 8.8700 | -1.663% | 64,634 | -21.308% | |
| 2025-07-25 | 8.9400 | 9.0300 | 8.8985 | 9.0200 | +1.235% | 38,903 | -22.616% | |
| 2025-07-24 | 8.9700 | 9.0450 | 8.8850 | 8.9100 | -1.329% | 119,894 | -21.661% | |
| 2025-07-23 | 8.9500 | 9.0300 | 8.9500 | 9.0300 | +0.894% | 47,646 | -22.702% | |
| 2025-07-22 | 8.8200 | 8.9800 | 8.8000 | 8.9500 | +1.474% | 76,025 | -22.011% | |
| 2025-07-21 | 8.8600 | 8.9100 | 8.8200 | 8.8200 | -0.564% | 50,881 | -20.862% | |
| 2025-07-18 | 8.9000 | 8.9100 | 8.8500 | 8.8700 | -0.672% | 47,753 | -21.308% | |
| 2025-07-17 | 8.8900 | 8.9500 | 8.8900 | 8.9300 | +0.112% | 38,126 | -21.837% | |
| 2025-07-16 | 8.9300 | 8.9415 | 8.8300 | 8.9200 | +0.225% | 43,984 | -21.749% | |
| 2025-07-15 | 8.9100 | 8.9500 | 8.8500 | 8.9000 | -0.112% | 59,660 | -21.573% | |
| 2025-07-14 | 8.8900 | 8.9673 | 8.8500 | 8.9100 | -0.112% | 74,791 | -21.661% | |
| 2025-07-11 | 9.0000 | 9.0150 | 8.8650 | 8.9200 | -1.436% | 53,250 | -21.749% | |
| 2025-07-10 | 8.8800 | 9.0800 | 8.8800 | 9.0500 | +2.260% | 46,020 | -22.873% | |
| 2025-07-09 | 9.1800 | 9.2399 | 8.8500 | 8.8500 | -3.490% | 145,986 | -21.130% | |
| 2025-07-08 | 9.0400 | 9.2800 | 9.0301 | 9.1700 | +1.438% | 103,642 | -23.882% | |
| 2025-07-07 | 9.1000 | 9.1700 | 9.0000 | 9.0400 | -0.986% | 71,200 | -22.788% | |
| 2025-07-03 | 9.0800 | 9.1500 | 8.9700 | 9.1300 | +1.107% | 147,573 | -23.549% | |
| 2025-07-02 | 8.8200 | 9.0300 | 8.7900 | 9.0300 | +2.381% | 120,321 | -22.702% | |
| 2025-07-01 | 8.7400 | 8.8400 | 8.7200 | 8.8200 | +1.147% | 55,172 | -20.862% | |
| 2025-06-30 | 8.7200 | 8.7800 | 8.7000 | 8.7200 | -0.229% | 107,439 | -19.954% | |
| 2025-06-27 | 8.7300 | 8.7843 | 8.6700 | 8.7400 | +0.575% | 160,277 | -20.137% | |
| 2025-06-26 | 8.6600 | 8.7100 | 8.6600 | 8.6900 | +0.231% | 88,735 | -19.678% | |
| 2025-06-25 | 8.7300 | 8.7300 | 8.6200 | 8.6700 | -0.801% | 84,800 | -19.493% | |
| 2025-06-24 | 8.7700 | 8.8800 | 8.7000 | 8.7400 | +0.575% | 98,211 | -20.137% | |
| 2025-06-23 | 8.6500 | 8.7900 | 8.6300 | 8.6900 | 0.000% | 149,672 | -19.678% | |
| 2025-06-20 | 8.8000 | 8.8995 | 8.6338 | 8.6900 | -1.586% | 130,249 | -19.678% | |
| 2025-06-18 | 9.0350 | 9.0900 | 8.8100 | 8.8300 | -7.150% | 303,543 | -20.951% | Div $0.385 |
| 2025-06-17 | 9.5000 | 9.6600 | 9.4350 | 9.5100 | +0.742% | 265,836 | -26.604% | |
| 2025-06-16 | 9.2700 | 9.4500 | 9.2500 | 9.4400 | +2.165% | 165,571 | -26.059% | |
| 2025-06-13 | 9.3000 | 9.3200 | 9.1750 | 9.2400 | -0.858% | 89,498 | -24.459% | |
| 2025-06-12 | 9.2500 | 9.3600 | 9.2300 | 9.3200 | +1.085% | 68,041 | -25.107% | |
| 2025-06-11 | 9.1700 | 9.2900 | 9.1600 | 9.2200 | +0.655% | 70,793 | -24.295% | |
| 2025-06-10 | 9.1900 | 9.2100 | 9.1200 | 9.1600 | +0.219% | 44,192 | -23.799% | |
| 2025-06-09 | 9.0500 | 9.1600 | 9.0500 | 9.1400 | +1.443% | 42,193 | -23.632% | |
| 2025-06-06 | 8.9500 | 9.1099 | 8.9200 | 9.0100 | +0.222% | 46,770 | -22.531% | |
| 2025-06-05 | 9.0500 | 9.1299 | 8.9700 | 8.9900 | -0.663% | 49,635 | -22.358% | |
| 2025-06-04 | 9.0900 | 9.1500 | 9.0000 | 9.0500 | -0.330% | 39,983 | -22.873% | |
| 2025-06-03 | 8.9800 | 9.1200 | 8.9800 | 9.0800 | +1.114% | 50,839 | -23.128% | |
| 2025-06-02 | 9.0000 | 9.1000 | 8.9200 | 8.9800 | -0.111% | 81,880 | -22.272% | |
| 2025-05-30 | 8.9300 | 9.0650 | 8.9000 | 8.9900 | 0.000% | 150,660 | -22.358% | |
| 2025-05-29 | 8.9900 | 9.0600 | 8.8000 | 8.9900 | +0.447% | 73,683 | -22.358% | |
| 2025-05-28 | 9.1200 | 9.1450 | 8.9300 | 8.9500 | -1.864% | 81,645 | -22.011% | |
| 2025-05-27 | 9.0800 | 9.1521 | 8.9200 | 9.1200 | +1.221% | 72,596 | -23.465% | |
| 2025-05-23 | 8.8900 | 9.0900 | 8.8900 | 9.0100 | +1.350% | 37,804 | -22.531% | |
| 2025-05-22 | 8.9700 | 9.0700 | 8.8605 | 8.8900 | -0.892% | 76,128 | -21.485% | |
| 2025-05-21 | 9.2000 | 9.3000 | 8.9500 | 8.9700 | -2.711% | 57,684 | -22.185% | |
| 2025-05-20 | 9.1500 | 9.2600 | 9.1500 | 9.2200 | +0.436% | 50,835 | -24.295% | |
| 2025-05-19 | 9.1600 | 9.2500 | 9.1300 | 9.1800 | +0.218% | 67,995 | -23.965% | |
| 2025-05-16 | 9.0000 | 9.1690 | 8.9800 | 9.1600 | +1.778% | 62,633 | -23.799% | |
| 2025-05-15 | 9.0700 | 9.1000 | 8.8873 | 9.0000 | -1.316% | 95,241 | -22.444% | |
| 2025-05-14 | 9.2000 | 9.2900 | 9.0300 | 9.1200 | -1.724% | 61,070 | -23.465% | |
| 2025-05-13 | 9.2000 | 9.3950 | 9.0500 | 9.2800 | -0.536% | 109,228 | -24.784% | |
| 2025-05-12 | 9.4200 | 9.4477 | 9.3100 | 9.3300 | +0.756% | 40,062 | -25.188% | |
| 2025-05-09 | 9.3100 | 9.4450 | 9.2600 | 9.2600 | -0.537% | 42,533 | -24.622% | |
| 2025-05-08 | 9.3600 | 9.4800 | 9.3050 | 9.3100 | +0.431% | 31,431 | -25.027% | |
| 2025-05-07 | 9.5000 | 9.5100 | 9.2700 | 9.2700 | -1.697% | 47,742 | -24.703% | |
| 2025-05-06 | 9.4100 | 9.5300 | 9.4000 | 9.4300 | -0.422% | 36,789 | -25.981% | |
| 2025-05-05 | 9.6000 | 9.6550 | 9.4650 | 9.4700 | -1.251% | 109,645 | -26.294% | |
| 2025-05-02 | 9.5500 | 9.6800 | 9.5500 | 9.5900 | +0.419% | 54,636 | -27.216% | |
| 2025-05-01 | 9.6200 | 9.6700 | 9.5050 | 9.5500 | -0.209% | 52,449 | -26.911% | |
| 2025-04-30 | 9.7900 | 9.7900 | 9.4800 | 9.5700 | -2.247% | 60,903 | -27.064% | |
| 2025-04-29 | 9.8200 | 9.8200 | 9.7200 | 9.7900 | -0.508% | 30,410 | -28.703% | |
| 2025-04-28 | 9.8200 | 9.9212 | 9.7400 | 9.8400 | +0.408% | 48,681 | -29.065% | |
| 2025-04-25 | 9.7600 | 9.8300 | 9.7300 | 9.8000 | +0.102% | 27,137 | -28.776% | |
| 2025-04-24 | 9.8100 | 9.8699 | 9.7500 | 9.7900 | -0.407% | 33,401 | -28.703% | |
| 2025-04-23 | 9.8700 | 9.9350 | 9.7300 | 9.8300 | +0.511% | 37,453 | -28.993% | |
| 2025-04-22 | 9.8200 | 9.9500 | 9.7450 | 9.7800 | -0.102% | 78,514 | -28.630% | |
| 2025-04-21 | 9.7400 | 9.8100 | 9.5200 | 9.7900 | +0.617% | 123,883 | -28.703% | |
| 2025-04-17 | 9.4500 | 9.7988 | 9.4481 | 9.7300 | +2.746% | 92,698 | -28.263% | |
| 2025-04-16 | 9.3300 | 9.5900 | 9.3000 | 9.4700 | +1.392% | 134,072 | -26.294% | |
| 2025-04-15 | 9.1900 | 9.3675 | 9.1700 | 9.3400 | +1.302% | 105,151 | -25.268% | |
| 2025-04-14 | 9.0800 | 9.2900 | 9.0000 | 9.2200 | 0.000% | 84,349 | -24.295% |