ADT
ADT Inc.
stockNYSE
Market OpenNov 13, 2026 1:25:37 PM EST
9.90USD+0.152%(+0.01)2,740,028
Pre-marketNov 13, 2026 9:29:30 AM EST
9.91USD+0.202%(+0.02)
ADT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 9.9100 | 9.9100 | 9.9000 | 9.9000 | +0.101% | 2,740,028 | 0.000% |
| 2026-11-12 | 9.9300 | 9.9400 | 9.8900 | 9.8900 | -0.302% | 13,288,248 | +0.101% |
| 2026-11-11 | 9.9000 | 9.9300 | 9.9000 | 9.9200 | +0.202% | 19,641,103 | -0.202% |
| 2026-11-10 | 9.9000 | 9.9150 | 9.8900 | 9.9000 | -0.302% | 16,858,383 | 0.000% |
| 2026-11-09 | 9.8900 | 9.9300 | 9.8800 | 9.9300 | +0.710% | 24,711,464 | -0.302% |
| 2026-11-06 | 9.8700 | 9.8900 | 9.8600 | 9.8600 | -0.404% | 14,814,216 | +0.406% |
| 2026-11-05 | 9.9000 | 9.9100 | 9.8600 | 9.9000 | 0.000% | 23,681,505 | 0.000% |
| 2026-11-04 | 9.8700 | 9.9200 | 9.8600 | 9.9000 | +0.508% | 40,872,006 | 0.000% |
| 2026-11-03 | 9.8500 | 9.8800 | 9.8400 | 9.8500 | +0.203% | 33,849,486 | +0.508% |
| 2026-11-02 | 9.8700 | 9.8900 | 9.8300 | 9.8300 | -0.304% | 22,367,043 | +0.712% |
| 2026-10-30 | 9.8700 | 9.8800 | 9.8450 | 9.8600 | -0.101% | 53,898,843 | +0.406% |
| 2026-10-29 | 9.8800 | 9.9950 | 9.3900 | 9.8700 | +33.198% | 163,862,320 | +0.304% |
| 2026-10-28 | 7.1500 | 7.6000 | 7.0100 | 7.4100 | +7.860% | 22,603,129 | +33.603% |
| 2026-10-27 | 6.9000 | 6.9150 | 6.8100 | 6.8700 | -0.145% | 4,997,603 | +44.105% |
| 2026-10-26 | 6.9300 | 6.9700 | 6.8500 | 6.8800 | -0.290% | 4,603,437 | +43.895% |
| 2026-10-23 | 6.9600 | 6.9600 | 6.8750 | 6.9000 | -1.288% | 4,616,526 | +43.478% |
| 2026-10-22 | 6.7600 | 6.9950 | 6.7600 | 6.9900 | +2.794% | 6,317,426 | +41.631% |
| 2026-10-21 | 6.7900 | 6.8500 | 6.7500 | 6.8000 | +0.147% | 6,214,868 | +45.588% |
| 2026-10-20 | 6.8000 | 6.8200 | 6.7300 | 6.7900 | +1.343% | 7,112,939 | +45.803% |
| 2026-10-19 | 6.8400 | 6.8500 | 6.6500 | 6.7000 | -2.475% | 5,400,695 | +47.761% |
| 2026-10-16 | 6.9000 | 6.9750 | 6.8300 | 6.8700 | +0.146% | 5,674,356 | +44.105% |
| 2026-10-15 | 6.6700 | 6.9000 | 6.6350 | 6.8600 | +3.939% | 5,943,520 | +44.315% |
| 2026-10-14 | 6.5600 | 6.6150 | 6.5200 | 6.6000 | -0.151% | 7,509,534 | +50.000% |
| 2026-10-13 | 6.5300 | 6.6300 | 6.4600 | 6.6100 | +2.481% | 7,252,394 | +49.773% |
| 2026-10-12 | 6.4600 | 6.5500 | 6.4100 | 6.4500 | +0.311% | 8,243,423 | +53.488% |
| 2026-10-09 | 6.4500 | 6.4800 | 6.3701 | 6.4300 | -1.077% | 5,812,142 | +53.966% |
| 2026-10-08 | 6.3000 | 6.5100 | 6.2800 | 6.5000 | +3.175% | 9,191,010 | +52.308% |
| 2026-10-07 | 6.3200 | 6.3850 | 6.2700 | 6.3000 | -0.943% | 8,640,210 | +57.143% |
| 2026-10-06 | 6.2400 | 6.3950 | 6.2000 | 6.3600 | +2.415% | 7,170,649 | +55.660% |
| 2026-10-05 | 6.2700 | 6.3250 | 6.1900 | 6.2100 | -0.640% | 6,388,716 | +59.420% |
| 2026-10-02 | 6.2800 | 6.3500 | 6.2100 | 6.2500 | +0.321% | 5,226,587 | +58.400% |
| 2026-10-01 | 6.1100 | 6.2400 | 6.0300 | 6.2300 | +2.467% | 8,876,036 | +58.909% |
| 2026-09-30 | 6.1300 | 6.2000 | 6.0750 | 6.0800 | -0.977% | 7,121,824 | +62.829% |
| 2026-09-29 | 6.2050 | 6.2231 | 6.0700 | 6.1400 | -0.808% | 8,921,784 | +61.238% |
| 2026-09-28 | 6.3200 | 6.3700 | 6.1500 | 6.1900 | -3.281% | 8,386,959 | +59.935% |
| 2026-09-25 | 6.3600 | 6.4200 | 6.3100 | 6.4000 | +0.629% | 6,773,993 | +54.688% |
| 2026-09-24 | 6.3600 | 6.4150 | 6.3000 | 6.3600 | +0.315% | 8,353,843 | +55.660% |
| 2026-09-23 | 6.5300 | 6.5400 | 6.3150 | 6.3400 | -3.058% | 7,981,387 | +56.151% |
| 2026-09-22 | 6.6800 | 6.7250 | 6.5300 | 6.5400 | -1.208% | 11,106,819 | +51.376% |
| 2026-09-21 | 6.9000 | 6.9400 | 6.5750 | 6.6200 | -4.058% | 14,436,536 | +49.547% |
| 2026-09-18 | 6.9700 | 6.9800 | 6.8700 | 6.9000 | -1.288% | 18,476,135 | +43.478% |
| 2026-09-17 | 7.0600 | 7.0600 | 6.9800 | 6.9900 | -0.569% | 7,000,629 | +41.631% |
| 2026-09-16 | 7.0900 | 7.1300 | 6.9700 | 7.0300 | -0.986% | 6,559,959 | +40.825% |
| 2026-09-15 | 7.0300 | 7.1700 | 7.0100 | 7.1000 | +0.282% | 5,988,156 | +39.437% |
| 2026-09-14 | 7.1100 | 7.2250 | 7.0800 | 7.0800 | +0.426% | 6,177,080 | +39.831% |
| 2026-09-11 | 7.0800 | 7.1000 | 6.9700 | 7.0500 | +0.571% | 6,845,917 | +40.426% |
| 2026-09-10 | 7.0200 | 7.0600 | 6.9700 | 7.0100 | -0.567% | 6,000,750 | +41.227% |
| 2026-09-09 | 7.2200 | 7.2500 | 7.0400 | 7.0500 | -2.355% | 6,402,879 | +40.426% |
| 2026-09-08 | 7.3900 | 7.4300 | 7.2200 | 7.2200 | -3.217% | 7,664,460 | +37.119% |
| 2026-09-04 | 7.4900 | 7.5100 | 7.4200 | 7.4600 | -0.666% | 5,909,796 | +32.708% |
| 2026-09-03 | 7.5800 | 7.6150 | 7.5000 | 7.5100 | +0.267% | 7,510,574 | +31.824% |
| 2026-09-02 | 7.4100 | 7.5400 | 7.3450 | 7.4900 | +1.628% | 6,168,344 | +32.176% |
| 2026-09-01 | 7.3500 | 7.4500 | 7.2500 | 7.3700 | -0.271% | 5,825,401 | +34.328% |
| 2026-08-31 | 7.5400 | 7.5400 | 7.3800 | 7.3900 | -1.989% | 8,089,161 | +33.965% |
| 2026-08-28 | 7.5100 | 7.5600 | 7.4800 | 7.5400 | +1.072% | 4,668,328 | +31.300% |
| 2026-08-27 | 7.4000 | 7.5900 | 7.4000 | 7.4600 | +0.269% | 8,154,911 | +32.708% |
| 2026-08-26 | 7.4000 | 7.4600 | 7.3700 | 7.4400 | +0.135% | 5,967,321 | +33.065% |
| 2026-08-25 | 7.3900 | 7.4950 | 7.3300 | 7.4300 | +0.135% | 5,977,540 | +33.244% |
| 2026-08-24 | 7.3900 | 7.4650 | 7.3550 | 7.4200 | +0.542% | 5,635,062 | +33.423% |
| 2026-08-21 | 7.4300 | 7.4800 | 7.3650 | 7.3800 | +0.136% | 3,789,242 | +34.146% |
| 2026-08-20 | 7.3500 | 7.4050 | 7.3200 | 7.3700 | -0.271% | 4,819,557 | +34.328% |
| 2026-08-19 | 7.3100 | 7.4750 | 7.2500 | 7.3900 | +2.355% | 7,392,230 | +33.965% |
| 2026-08-18 | 7.2500 | 7.2800 | 7.2100 | 7.2200 | +0.557% | 7,487,269 | +37.119% |
| 2026-08-17 | 7.4200 | 7.4600 | 7.1800 | 7.1800 | -4.139% | 7,809,445 | +37.883% |
| 2026-08-14 | 7.5000 | 7.5300 | 7.4200 | 7.4900 | +0.268% | 4,041,559 | +32.176% |
| 2026-08-13 | 7.4000 | 7.5000 | 7.2600 | 7.4700 | +2.189% | 7,756,270 | +32.530% |
| 2026-08-12 | 7.4400 | 7.4899 | 7.2800 | 7.3100 | -1.879% | 9,360,705 | +35.431% |
| 2026-08-11 | 7.5100 | 7.5700 | 7.4500 | 7.4500 | -0.799% | 6,326,823 | +32.886% |
| 2026-08-10 | 7.5700 | 7.6000 | 7.4800 | 7.5100 | -1.702% | 6,966,409 | +31.824% |
| 2026-08-07 | 7.6600 | 7.7350 | 7.5950 | 7.6400 | -0.131% | 6,193,634 | +29.581% |
| 2026-08-06 | 7.7100 | 7.8000 | 7.6250 | 7.6500 | -0.649% | 6,661,411 | +29.412% |
| 2026-08-05 | 7.8900 | 7.9050 | 7.6050 | 7.7000 | -1.786% | 11,596,937 | +28.571% |
| 2026-08-04 | 7.7700 | 7.8700 | 7.6900 | 7.8400 | -0.508% | 13,943,639 | +26.276% |
| 2026-08-03 | 7.7000 | 7.9650 | 7.6940 | 7.8800 | +3.141% | 8,821,246 | +25.635% |
| 2026-07-31 | 7.4400 | 7.6900 | 7.4200 | 7.6400 | +1.731% | 9,168,757 | +29.581% |
| 2026-07-30 | 7.3000 | 7.6750 | 7.2500 | 7.5100 | +1.350% | 10,900,596 | +31.824% |
| 2026-07-29 | 7.2800 | 7.4500 | 7.2800 | 7.4100 | +0.954% | 9,529,539 | +33.603% |
| 2026-07-28 | 7.2200 | 7.3450 | 7.2000 | 7.3400 | +2.657% | 9,930,228 | +34.877% |
| 2026-07-27 | 7.1100 | 7.2100 | 7.1000 | 7.1500 | +1.563% | 7,433,549 | +38.462% |
| 2026-07-24 | 6.9000 | 7.0600 | 6.8700 | 7.0400 | +3.226% | 5,592,758 | +40.625% |
| 2026-07-23 | 6.8100 | 6.8600 | 6.7600 | 6.8200 | -1.159% | 5,964,707 | +45.161% |
| 2026-07-22 | 6.9250 | 6.9900 | 6.8400 | 6.9000 | +0.145% | 5,141,798 | +43.478% |
| 2026-07-21 | 6.9800 | 7.0000 | 6.8900 | 6.8900 | -1.571% | 5,375,200 | +43.687% |
| 2026-07-20 | 6.9600 | 7.0050 | 6.9100 | 7.0000 | 0.000% | 6,513,713 | +41.429% |
| 2026-07-17 | 7.0600 | 7.2350 | 6.9300 | 7.0000 | -0.850% | 7,749,585 | +41.429% |
| 2026-07-16 | 6.8700 | 7.0800 | 6.7900 | 7.0600 | +4.284% | 10,791,253 | +40.227% |
| 2026-07-15 | 6.7700 | 6.9250 | 6.7400 | 6.7700 | +0.594% | 9,671,464 | +46.233% |
| 2026-07-14 | 6.6500 | 6.7600 | 6.6500 | 6.7300 | -0.737% | 4,925,299 | +47.103% |
| 2026-07-13 | 6.7700 | 6.8450 | 6.7300 | 6.7800 | +1.043% | 5,961,130 | +46.018% |
| 2026-07-10 | 6.6900 | 6.7600 | 6.6650 | 6.7100 | +0.902% | 6,133,056 | +47.541% |
| 2026-07-09 | 6.6700 | 6.6800 | 6.5800 | 6.6500 | -1.189% | 6,979,758 | +48.872% |
| 2026-07-08 | 6.8300 | 6.8950 | 6.6900 | 6.7300 | -2.605% | 7,944,784 | +47.103% |
| 2026-07-07 | 6.8300 | 6.9400 | 6.7600 | 6.9100 | +2.370% | 11,223,981 | +43.271% |
| 2026-07-06 | 6.8000 | 6.8500 | 6.6800 | 6.7500 | -1.171% | 10,497,192 | +46.667% |
| 2026-07-02 | 6.8300 | 6.8700 | 6.7250 | 6.8300 | +1.637% | 7,062,223 | +44.949% |
| 2026-07-01 | 6.4740 | 6.8500 | 6.4740 | 6.7200 | +3.385% | 11,411,113 | +47.321% |
| 2026-06-30 | 6.4600 | 6.5500 | 6.4000 | 6.5000 | 0.000% | 7,805,092 | +52.308% |
| 2026-06-29 | 6.5000 | 6.5050 | 6.3850 | 6.5000 | +1.721% | 9,931,807 | +52.308% |
| 2026-06-26 | 6.2800 | 6.4450 | 6.2800 | 6.3900 | +1.429% | 12,233,983 | +54.930% |
| 2026-06-25 | 6.5700 | 6.5850 | 6.2400 | 6.3000 | -3.817% | 7,766,814 | +57.143% |
| 2026-06-24 | 6.5900 | 6.6250 | 6.5350 | 6.5500 | -0.152% | 8,403,460 | +51.145% |
| 2026-06-23 | 6.5000 | 6.6100 | 6.5000 | 6.5600 | -0.455% | 8,310,982 | +50.915% |
| 2026-06-22 | 6.5500 | 6.6300 | 6.5311 | 6.5900 | +0.152% | 9,907,537 | +50.228% |
| 2026-06-18 | 6.4600 | 6.6300 | 6.4500 | 6.5800 | +1.543% | 17,846,485 | +50.456% |
| 2026-06-17 | 6.6900 | 6.7300 | 6.4500 | 6.4800 | -3.571% | 8,214,739 | +52.778% |
| 2026-06-16 | 6.7200 | 6.8000 | 6.7000 | 6.7200 | +0.299% | 7,278,033 | +47.321% |
| 2026-06-15 | 6.8600 | 6.9000 | 6.6500 | 6.7000 | -1.471% | 9,453,239 | +47.761% |
| 2026-06-12 | 6.7700 | 6.8250 | 6.7250 | 6.8000 | +1.190% | 7,420,515 | +45.588% |
| 2026-06-11 | 6.6500 | 6.7700 | 6.6200 | 6.7200 | +0.299% | 8,147,199 | +47.321% |
| 2026-06-10 | 6.7200 | 6.8200 | 6.6600 | 6.7000 | -0.888% | 8,670,048 | +47.761% |
| 2026-06-09 | 6.7200 | 6.7900 | 6.6550 | 6.7600 | +1.349% | 9,396,843 | +46.450% |
| 2026-06-08 | 6.7700 | 6.8100 | 6.6500 | 6.6700 | -1.767% | 10,474,837 | +48.426% |
| 2026-06-05 | 6.7700 | 6.8250 | 6.7100 | 6.7900 | +0.742% | 8,668,023 | +45.803% |
| 2026-06-04 | 6.7400 | 6.8150 | 6.6700 | 6.7400 | +1.201% | 9,020,846 | +46.884% |
| 2026-06-03 | 6.8200 | 6.8200 | 6.6400 | 6.6600 | -1.915% | 9,011,619 | +48.649% |
| 2026-06-02 | 6.7500 | 6.8000 | 6.7200 | 6.7900 | +0.742% | 12,505,703 | +45.803% |
| 2026-06-01 | 6.7600 | 6.7650 | 6.6000 | 6.7400 | +0.447% | 11,911,793 | +46.884% |
| 2026-05-29 | 6.8000 | 6.8200 | 6.7100 | 6.7100 | -1.468% | 8,628,880 | +47.541% |
| 2026-05-28 | 6.8400 | 6.9100 | 6.8000 | 6.8100 | -0.293% | 8,111,657 | +45.374% |
| 2026-05-27 | 6.9800 | 7.0300 | 6.8300 | 6.8300 | -1.443% | 9,926,045 | +44.949% |
| 2026-05-26 | 6.9500 | 7.0050 | 6.8900 | 6.9300 | -0.574% | 9,014,311 | +42.857% |
| 2026-05-22 | 7.0000 | 7.0850 | 6.9600 | 6.9700 | -0.429% | 5,884,192 | +42.037% |
| 2026-05-21 | 6.9000 | 7.0400 | 6.8400 | 7.0000 | +0.287% | 9,109,412 | +41.429% |
| 2026-05-20 | 6.8900 | 7.0000 | 6.8050 | 6.9800 | +1.601% | 10,888,550 | +41.834% |
| 2026-05-19 | 6.9400 | 6.9800 | 6.8600 | 6.8700 | -1.576% | 13,882,785 | +44.105% |
| 2026-05-18 | 6.8500 | 6.9800 | 6.8150 | 6.9800 | +2.196% | 10,553,974 | +41.834% |
| 2026-05-15 | 6.9300 | 6.9650 | 6.8200 | 6.8300 | -1.158% | 11,342,927 | +44.949% |
| 2026-05-14 | 6.9200 | 6.9600 | 6.8250 | 6.9100 | +1.023% | 8,186,836 | +43.271% |
| 2026-05-13 | 6.8900 | 6.9850 | 6.7400 | 6.8400 | +0.293% | 13,237,269 | +44.737% |
| 2026-05-12 | 6.8200 | 6.8400 | 6.7000 | 6.8200 | +0.442% | 12,550,449 | +45.161% |
| 2026-05-11 | 6.8500 | 6.8900 | 6.7550 | 6.7900 | -1.164% | 14,177,495 | +45.803% |
| 2026-05-08 | 6.9400 | 6.9400 | 6.8300 | 6.8700 | -0.435% | 17,692,985 | +44.105% |
| 2026-05-07 | 6.9600 | 7.0450 | 6.8500 | 6.9000 | -1.146% | 20,141,870 | +43.478% |
| 2026-05-06 | 7.1200 | 7.1500 | 6.9600 | 6.9800 | -0.428% | 40,014,894 | +41.834% |
| 2026-05-05 | 7.1500 | 7.1800 | 6.9850 | 7.0100 | -0.708% | 18,537,061 | +41.227% |
| 2026-05-04 | 7.1940 | 7.2500 | 6.9800 | 7.0600 | -6.490% | 54,784,216 | +40.227% |
| 2026-05-01 | 7.6000 | 7.6400 | 7.5050 | 7.5500 | +0.266% | 8,607,525 | +31.126% |
| 2026-04-30 | 7.6000 | 7.7400 | 7.4050 | 7.5300 | +5.021% | 13,549,503 | +31.474% |
| 2026-04-29 | 7.1700 | 7.2050 | 7.1200 | 7.1700 | -0.278% | 8,318,476 | +38.075% |
| 2026-04-28 | 7.2400 | 7.2800 | 7.1400 | 7.1900 | -0.416% | 7,520,825 | +37.691% |
| 2026-04-27 | 7.2200 | 7.3100 | 7.1850 | 7.2200 | -0.551% | 5,770,023 | +37.119% |
| 2026-04-24 | 7.2200 | 7.2950 | 7.1700 | 7.2600 | +0.276% | 5,086,820 | +36.364% |
| 2026-04-23 | 7.2500 | 7.3200 | 7.1600 | 7.2400 | -0.686% | 5,120,495 | +36.740% |
| 2026-04-22 | 7.2300 | 7.3400 | 7.2095 | 7.2900 | +1.532% | 5,736,448 | +35.802% |
| 2026-04-21 | 7.2800 | 7.3250 | 7.1422 | 7.1800 | -1.374% | 7,551,746 | +37.883% |
| 2026-04-20 | 7.2000 | 7.3600 | 7.1950 | 7.2800 | +0.138% | 7,421,106 | +35.989% |
| 2026-04-17 | 7.1900 | 7.3400 | 7.1600 | 7.2700 | +2.539% | 6,314,085 | +36.176% |
| 2026-04-16 | 7.0100 | 7.1200 | 6.9900 | 7.0900 | +1.576% | 6,714,031 | +39.633% |
| 2026-04-15 | 6.9800 | 7.0700 | 6.9550 | 6.9800 | 0.000% | 5,634,537 | +41.834% |
| 2026-04-14 | 6.8900 | 7.0050 | 6.8850 | 6.9800 | +1.601% | 7,748,311 | +41.834% |
| 2026-04-13 | 6.7000 | 6.8800 | 6.6720 | 6.8700 | +2.080% | 8,968,910 | +44.105% |
| 2026-04-10 | 6.8300 | 6.8700 | 6.7100 | 6.7300 | -1.464% | 7,732,580 | +47.103% |
| 2026-04-09 | 6.7800 | 6.8800 | 6.7200 | 6.8300 | -0.146% | 8,384,873 | +44.949% |
| 2026-04-08 | 6.7500 | 6.9050 | 6.7500 | 6.8400 | +3.636% | 8,929,335 | +44.737% |
| 2026-04-07 | 6.6200 | 6.6500 | 6.5100 | 6.6000 | -0.901% | 8,486,994 | +50.000% |
| 2026-04-06 | 6.5900 | 6.7000 | 6.5900 | 6.6600 | +0.604% | 8,026,541 | +48.649% |
| 2026-04-02 | 6.4600 | 6.6300 | 6.4300 | 6.6200 | +1.069% | 9,720,729 | +49.547% |
| 2026-04-01 | 6.5900 | 6.6700 | 6.5200 | 6.5500 | -0.304% | 10,702,569 | +51.145% |
| 2026-03-31 | 6.5700 | 6.6850 | 6.4600 | 6.5700 | +1.546% | 9,738,305 | +50.685% |
| 2026-03-30 | 6.5100 | 6.6000 | 6.4300 | 6.4700 | +0.155% | 9,744,697 | +53.014% |
| 2026-03-27 | 6.5600 | 6.6000 | 6.4300 | 6.4600 | -2.417% | 7,600,409 | +53.251% |
| 2026-03-26 | 6.5300 | 6.6800 | 6.5300 | 6.6200 | +0.151% | 7,985,174 | +49.547% |
| 2026-03-25 | 6.6600 | 6.7050 | 6.4801 | 6.6100 | +1.070% | 9,158,356 | +49.773% |
| 2026-03-24 | 6.5000 | 6.5800 | 6.5000 | 6.5400 | -0.457% | 8,136,058 | +51.376% |
| 2026-03-23 | 6.6800 | 6.6850 | 6.5550 | 6.5700 | +0.922% | 8,863,201 | +50.685% |
| 2026-03-20 | 6.5900 | 6.6200 | 6.4750 | 6.5100 | -1.214% | 16,436,023 | +52.074% |
| 2026-03-19 | 6.4500 | 6.6500 | 6.4500 | 6.5900 | +0.765% | 9,209,711 | +50.228% |
| 2026-03-18 | 6.6300 | 6.6800 | 6.5200 | 6.5400 | -2.388% | 12,342,170 | +51.376% |
| 2026-03-17 | 6.5600 | 6.7750 | 6.5600 | 6.7000 | +2.290% | 9,939,841 | +47.761% |
| 2026-03-16 | 6.4900 | 6.6250 | 6.4550 | 6.5500 | +2.184% | 9,082,884 | +51.145% |
| 2026-03-13 | 6.4500 | 6.5100 | 6.3800 | 6.4100 | +0.470% | 9,898,434 | +54.446% |
| 2026-03-12 | 6.4200 | 6.5550 | 6.3500 | 6.3800 | -2.744% | 13,790,333 | +55.172% |
| 2026-03-11 | 6.6300 | 6.6850 | 6.4350 | 6.5600 | -1.353% | 12,020,873 | +50.915% |
| 2026-03-10 | 6.5500 | 6.7400 | 6.5400 | 6.6500 | +1.838% | 15,621,332 | +48.872% |
| 2026-03-09 | 6.3900 | 6.5350 | 6.2500 | 6.5300 | -0.305% | 12,698,268 | +51.608% |
| 2026-03-06 | 6.6400 | 6.6600 | 6.4100 | 6.5500 | -2.819% | 12,944,313 | +51.145% |
| 2026-03-05 | 6.7800 | 6.8250 | 6.6950 | 6.7400 | -1.462% | 13,521,397 | +46.884% |
| 2026-03-04 | 6.9100 | 7.0200 | 6.8300 | 6.8400 | -0.146% | 10,368,704 | +44.737% |
| 2026-03-03 | 7.0200 | 7.0200 | 6.6700 | 6.8500 | -3.792% | 12,577,388 | +44.526% |
| 2026-03-02 | 6.9400 | 7.3900 | 6.6501 | 7.1200 | -11.222% | 20,693,710 | +39.045% |
| 2026-02-27 | 8.0200 | 8.0800 | 7.9700 | 8.0200 | -1.110% | 8,170,368 | +23.441% |
| 2026-02-26 | 7.9600 | 8.1400 | 7.9600 | 8.1100 | +2.013% | 7,279,708 | +22.072% |
| 2026-02-25 | 7.9000 | 7.9500 | 7.8250 | 7.9500 | +0.888% | 5,954,964 | +24.528% |
| 2026-02-24 | 7.8000 | 7.9650 | 7.7800 | 7.8800 | +1.677% | 8,154,442 | +25.635% |
| 2026-02-23 | 7.8800 | 7.9100 | 7.7000 | 7.7500 | -2.023% | 5,728,796 | +27.742% |
| 2026-02-20 | 7.8600 | 7.9600 | 7.8100 | 7.9100 | +0.253% | 8,102,228 | +25.158% |
| 2026-02-19 | 7.8200 | 7.8900 | 7.7800 | 7.8900 | +0.382% | 6,177,325 | +25.475% |
| 2026-02-18 | 7.7400 | 7.8700 | 7.7300 | 7.8600 | +1.419% | 7,129,512 | +25.954% |
| 2026-02-17 | 7.7700 | 7.8000 | 7.5400 | 7.7500 | +0.129% | 10,599,386 | +27.742% |
| 2026-02-13 | 7.6800 | 7.8100 | 7.5850 | 7.7400 | +1.309% | 11,676,062 | +27.907% |
| 2026-02-12 | 7.8000 | 7.9150 | 7.4912 | 7.6400 | -2.177% | 14,781,444 | +29.581% |
| 2026-02-11 | 8.2700 | 8.2700 | 7.7900 | 7.8100 | -4.988% | 10,310,213 | +26.761% |
| 2026-02-10 | 8.1000 | 8.2500 | 8.1000 | 8.2200 | +1.356% | 14,327,026 | +20.438% |
| 2026-02-09 | 8.0100 | 8.1250 | 7.9500 | 8.1100 | +0.496% | 17,054,426 | +22.072% |
| 2026-02-06 | 7.8800 | 8.1500 | 7.8800 | 8.0700 | +2.803% | 101,942,397 | +22.677% |
| 2026-02-05 | 7.9400 | 8.0400 | 7.7300 | 7.8500 | +1.290% | 31,360,057 | +26.115% |
| 2026-02-04 | 7.7900 | 7.8467 | 7.6950 | 7.7500 | -0.257% | 9,196,908 | +27.742% |
| 2026-02-03 | 7.9400 | 7.9550 | 7.7450 | 7.7700 | -2.875% | 13,086,954 | +27.413% |
| 2026-02-02 | 7.9900 | 8.3000 | 7.8900 | 8.0000 | 0.000% | 18,658,678 | +23.750% |
| 2026-01-30 | 8.0100 | 8.0900 | 7.9600 | 8.0000 | -0.990% | 7,379,537 | +23.750% |
| 2026-01-29 | 8.0100 | 8.0900 | 7.9200 | 8.0800 | +1.635% | 8,170,104 | +22.525% |
| 2026-01-28 | 7.9800 | 8.0500 | 7.9400 | 7.9500 | -0.251% | 5,759,234 | +24.528% |
| 2026-01-27 | 8.1000 | 8.1650 | 7.9600 | 7.9700 | -1.239% | 6,675,499 | +24.216% |
| 2026-01-26 | 8.0500 | 8.1050 | 8.0150 | 8.0700 | +0.498% | 4,585,312 | +22.677% |
| 2026-01-23 | 8.2000 | 8.2100 | 7.9900 | 8.0300 | -2.311% | 6,014,631 | +23.288% |
| 2026-01-22 | 8.1300 | 8.2400 | 8.1000 | 8.2200 | +1.733% | 6,454,617 | +20.438% |
| 2026-01-21 | 8.0200 | 8.1254 | 8.0000 | 8.0800 | +1.253% | 4,888,930 | +22.525% |
| 2026-01-20 | 8.1900 | 8.2034 | 7.9600 | 7.9800 | -3.273% | 5,748,300 | +24.060% |
| 2026-01-16 | 8.2600 | 8.2800 | 8.1850 | 8.2500 | -0.362% | 5,084,564 | +20.000% |
| 2026-01-15 | 8.2500 | 8.3200 | 8.2150 | 8.2800 | +0.364% | 6,283,592 | +19.565% |
| 2026-01-14 | 8.1500 | 8.2700 | 8.1500 | 8.2500 | +1.351% | 4,944,475 | +20.000% |
| 2026-01-13 | 8.2000 | 8.2200 | 8.1050 | 8.1400 | -0.732% | 4,145,007 | +21.622% |
| 2026-01-12 | 8.2100 | 8.2650 | 8.1650 | 8.2000 | -0.606% | 3,882,234 | +20.732% |
| 2026-01-09 | 8.2300 | 8.3550 | 8.1700 | 8.2500 | 0.000% | 5,024,168 | +20.000% |
| 2026-01-08 | 8.1200 | 8.3350 | 8.1200 | 8.2500 | +0.610% | 6,699,848 | +20.000% |
| 2026-01-07 | 8.1900 | 8.2157 | 8.1000 | 8.2000 | 0.000% | 5,036,831 | +20.732% |
| 2026-01-06 | 8.1200 | 8.2300 | 8.0800 | 8.2000 | +0.737% | 4,043,006 | +20.732% |
| 2026-01-05 | 7.9700 | 8.1900 | 7.9700 | 8.1400 | +1.623% | 4,960,099 | +21.622% |
| 2026-01-02 | 8.0600 | 8.0760 | 7.9750 | 8.0100 | -0.743% | 4,770,233 | +23.596% |
| 2025-12-31 | 8.0300 | 8.0800 | 8.0100 | 8.0700 | +0.248% | 3,599,733 | +22.677% |
| 2025-12-30 | 8.0500 | 8.0850 | 8.0300 | 8.0500 | -0.371% | 2,774,929 | +22.981% |
| 2025-12-29 | 8.1400 | 8.1500 | 8.0500 | 8.0800 | -0.737% | 3,194,963 | +22.525% |
| 2025-12-26 | 8.0900 | 8.1550 | 8.0600 | 8.1400 | +0.743% | 2,349,539 | +21.622% |
| 2025-12-24 | 8.0600 | 8.0900 | 8.0200 | 8.0800 | +0.248% | 2,069,837 | +22.525% |
| 2025-12-23 | 8.1500 | 8.1600 | 8.0500 | 8.0600 | -0.861% | 3,400,871 | +22.829% |
| 2025-12-22 | 8.1200 | 8.1950 | 8.1100 | 8.1300 | 0.000% | 3,403,063 | +21.771% |
| 2025-12-19 | 8.1200 | 8.1400 | 8.0500 | 8.1300 | -0.123% | 9,980,982 | +21.771% |
| 2025-12-18 | 8.1800 | 8.2350 | 8.1100 | 8.1400 | -0.123% | 5,544,478 | +21.622% |
| 2025-12-17 | 8.0500 | 8.2300 | 7.9700 | 8.1500 | +0.123% | 7,098,262 | +21.472% |
| 2025-12-16 | 8.2500 | 8.2800 | 8.1300 | 8.1400 | -0.611% | 5,343,748 | +21.622% |
| 2025-12-15 | 8.2100 | 8.2300 | 8.0950 | 8.1900 | +0.368% | 7,530,521 | +20.879% |
| 2025-12-12 | 8.1600 | 8.1750 | 8.0600 | 8.1600 | +0.369% | 6,584,778 | +21.324% |
| 2025-12-11 | 8.0600 | 8.1600 | 8.0550 | 8.1300 | +0.370% | 4,814,766 | +21.771% |
| 2025-12-10 | 8.0000 | 8.1500 | 7.9800 | 8.1000 | +1.250% | 9,907,940 | +22.222% |
| 2025-12-09 | 8.0400 | 8.1000 | 7.9650 | 8.0000 | -0.374% | 5,155,486 | +23.750% |
| 2025-12-08 | 8.1500 | 8.1500 | 8.0100 | 8.0300 | -1.834% | 5,493,016 | +23.288% |
| 2025-12-05 | 8.1200 | 8.1800 | 8.0900 | 8.1800 | +0.863% | 6,428,942 | +21.027% |
| 2025-12-04 | 8.1700 | 8.2050 | 8.1000 | 8.1100 | -0.369% | 4,296,975 | +22.072% |
| 2025-12-03 | 8.1500 | 8.2650 | 8.1150 | 8.1400 | +0.246% | 4,817,794 | +21.622% |
| 2025-12-02 | 8.1600 | 8.2000 | 8.1100 | 8.1200 | +0.247% | 8,234,101 | +21.921% |
| 2025-12-01 | 8.1600 | 8.2600 | 8.0850 | 8.1000 | -1.818% | 9,511,710 | +22.222% |
| 2025-11-28 | 8.1800 | 8.2700 | 8.1500 | 8.2500 | +1.103% | 3,964,762 | +20.000% |
| 2025-11-26 | 8.0700 | 8.2000 | 8.0500 | 8.1600 | +1.115% | 7,093,497 | +21.324% |
| 2025-11-25 | 7.8900 | 8.0700 | 7.8900 | 8.0700 | +2.281% | 5,872,128 | +22.677% |
| 2025-11-24 | 7.9100 | 7.9300 | 7.8523 | 7.8900 | -0.127% | 8,492,830 | +25.475% |
| 2025-11-21 | 7.8200 | 7.9700 | 7.7936 | 7.9000 | +1.282% | 6,208,394 | +25.316% |
| 2025-11-20 | 7.9000 | 7.9500 | 7.7900 | 7.8000 | -0.763% | 6,134,907 | +26.923% |
| 2025-11-19 | 8.0000 | 8.0500 | 7.8500 | 7.8600 | -1.380% | 5,712,583 | +25.954% |
| 2025-11-18 | 8.0000 | 8.0550 | 7.9475 | 7.9700 | -0.747% | 5,206,363 | +24.216% |
| 2025-11-17 | 8.2500 | 8.2600 | 8.0200 | 8.0300 | -2.785% | 6,317,883 | +23.288% |
| 2025-11-14 | 8.3700 | 8.4000 | 8.2450 | 8.2600 | -1.432% | 6,730,935 | +19.855% |
| 2025-11-13 | 8.3100 | 8.4950 | 8.3050 | 8.3800 | +0.842% | 9,889,140 | +18.138% |
| 2025-11-12 | 8.1200 | 8.3200 | 8.1200 | 8.3100 | +2.340% | 10,579,827 | +19.134% |
| 2025-11-11 | 8.1800 | 8.2100 | 8.0950 | 8.1200 | -0.123% | 6,784,379 | +21.921% |
| 2025-11-10 | 8.2800 | 8.3450 | 8.1150 | 8.1300 | -1.693% | 9,319,622 | +21.771% |
| 2025-11-07 | 8.1400 | 8.2750 | 8.1100 | 8.2700 | +1.348% | 8,973,002 | +19.710% |
| 2025-11-06 | 8.1200 | 8.2000 | 8.0563 | 8.1600 | +0.493% | 9,551,542 | +21.324% |
| 2025-11-05 | 8.0800 | 8.1865 | 7.9900 | 8.1200 | +0.495% | 12,931,865 | +21.921% |
| 2025-11-04 | 8.4800 | 8.5500 | 7.7600 | 8.0800 | -8.077% | 16,340,442 | +22.525% |
| 2025-11-03 | 8.8800 | 8.8863 | 8.6850 | 8.7900 | -0.566% | 10,060,463 | +12.628% |
| 2025-10-31 | 8.7500 | 8.8600 | 8.7000 | 8.8400 | +1.144% | 5,698,232 | +11.991% |
| 2025-10-30 | 8.5900 | 8.7600 | 8.5700 | 8.7400 | +1.746% | 6,812,269 | +13.272% |
| 2025-10-29 | 8.6400 | 8.6500 | 8.5400 | 8.5900 | -1.378% | 5,924,447 | +15.250% |
| 2025-10-28 | 8.7500 | 8.7600 | 8.6600 | 8.7100 | -0.343% | 4,802,890 | +13.662% |
| 2025-10-27 | 8.7900 | 8.8450 | 8.7300 | 8.7400 | -0.228% | 5,669,950 | +13.272% |
| 2025-10-24 | 8.7700 | 8.7900 | 8.7438 | 8.7600 | +0.574% | 4,275,715 | +13.014% |
| 2025-10-23 | 8.7500 | 8.8100 | 8.6700 | 8.7100 | -0.457% | 5,223,098 | +13.662% |
| 2025-10-22 | 8.7000 | 8.7700 | 8.6500 | 8.7500 | +0.575% | 6,865,675 | +13.143% |
| 2025-10-21 | 8.5700 | 8.7200 | 8.5700 | 8.7000 | +1.517% | 5,861,878 | +13.793% |
| 2025-10-20 | 8.6400 | 8.6700 | 8.5600 | 8.5700 | -0.580% | 5,438,872 | +15.519% |
| 2025-10-17 | 8.5100 | 8.6250 | 8.4800 | 8.6200 | +1.055% | 6,879,682 | +14.849% |
| 2025-10-16 | 8.5900 | 8.6050 | 8.4800 | 8.5300 | -0.814% | 5,969,592 | +16.061% |
| 2025-10-15 | 8.5700 | 8.6900 | 8.5500 | 8.6000 | +0.585% | 6,600,186 | +15.116% |
| 2025-10-14 | 8.4500 | 8.5700 | 8.4500 | 8.5500 | +0.470% | 7,458,614 | +15.789% |
| 2025-10-13 | 8.5000 | 8.5300 | 8.4250 | 8.5100 | +1.673% | 6,704,976 | +16.334% |
| 2025-10-10 | 8.6100 | 8.7000 | 8.3700 | 8.3700 | -3.013% | 7,764,970 | +18.280% |
| 2025-10-09 | 8.6200 | 8.6700 | 8.5900 | 8.6300 | -0.231% | 6,131,290 | +14.716% |
| 2025-10-08 | 8.6700 | 8.7200 | 8.5950 | 8.6500 | +0.816% | 7,489,828 | +14.451% |
| 2025-10-07 | 8.7000 | 8.7450 | 8.5300 | 8.5800 | -1.493% | 8,416,416 | +15.385% |
| 2025-10-06 | 8.8200 | 8.8400 | 8.6800 | 8.7100 | -1.023% | 6,293,813 | +13.662% |
| 2025-10-03 | 8.7600 | 8.8500 | 8.7500 | 8.8000 | +0.571% | 5,809,044 | +12.500% |
| 2025-10-02 | 8.6700 | 8.7600 | 8.6150 | 8.7500 | +0.806% | 8,314,205 | +13.143% |
| 2025-10-01 | 8.6900 | 8.8600 | 8.6400 | 8.6800 | -0.344% | 8,905,019 | +14.055% |
| 2025-09-30 | 8.7800 | 8.7800 | 8.6600 | 8.7100 | -0.910% | 7,289,299 | +13.662% |
| 2025-09-29 | 8.8200 | 8.8550 | 8.7550 | 8.7900 | -0.227% | 5,499,059 | +12.628% |
| 2025-09-26 | 8.6450 | 8.8100 | 8.6200 | 8.8100 | +2.442% | 9,363,720 | +12.372% |
| 2025-09-25 | 8.5500 | 8.6250 | 8.4900 | 8.6000 | +0.116% | 8,521,188 | +15.116% |
| 2025-09-24 | 8.6100 | 8.6400 | 8.5500 | 8.5900 | +0.117% | 7,825,959 | +15.250% |
| 2025-09-23 | 8.7600 | 8.8100 | 8.5800 | 8.5800 | -1.831% | 7,214,499 | +15.385% |
| 2025-09-22 | 8.5900 | 8.7800 | 8.5700 | 8.7400 | +1.984% | 11,472,679 | +13.272% |
| 2025-09-19 | 8.6900 | 8.7150 | 8.5500 | 8.5700 | -0.925% | 22,313,918 | +15.519% |
| 2025-09-18 | 8.6200 | 8.6700 | 8.5600 | 8.6500 | +0.465% | 11,566,583 | +14.451% |
| 2025-09-17 | 8.7100 | 8.8050 | 8.6000 | 8.6100 | -0.806% | 8,971,948 | +14.983% |
| 2025-09-16 | 8.7700 | 8.8550 | 8.6500 | 8.6800 | -1.026% | 7,453,756 | +14.055% |
| 2025-09-15 | 8.8800 | 8.9350 | 8.7475 | 8.7700 | -0.680% | 9,333,003 | +12.885% |
| 2025-09-12 | 8.8100 | 8.8700 | 8.7800 | 8.8300 | -0.226% | 6,673,646 | +12.118% |
| 2025-09-11 | 8.5600 | 8.8600 | 8.5500 | 8.8500 | +2.907% | 12,416,266 | +11.864% |
| 2025-09-10 | 8.5400 | 8.6300 | 8.5235 | 8.6000 | 0.000% | 9,021,791 | +15.116% |
| 2025-09-09 | 8.6000 | 8.6393 | 8.5700 | 8.6000 | -0.232% | 7,017,977 | +15.116% |
| 2025-09-08 | 8.7400 | 8.7450 | 8.6150 | 8.6200 | -0.920% | 7,562,072 | +14.849% |
| 2025-09-05 | 8.8200 | 8.8850 | 8.6750 | 8.7000 | -1.361% | 19,527,089 | +13.793% |
| 2025-09-04 | 8.7300 | 8.8500 | 8.6900 | 8.8200 | +1.730% | 13,204,593 | +12.245% |
| 2025-09-03 | 8.5700 | 8.6900 | 8.5600 | 8.6700 | +0.931% | 10,774,438 | +14.187% |
| 2025-09-02 | 8.6600 | 8.7000 | 8.5700 | 8.5900 | -1.378% | 9,622,345 | +15.250% |
| 2025-08-29 | 8.6800 | 8.7700 | 8.6700 | 8.7100 | +0.346% | 7,020,102 | +13.662% |
| 2025-08-28 | 8.7500 | 8.7500 | 8.5950 | 8.6800 | -0.913% | 7,976,211 | +14.055% |
| 2025-08-27 | 8.6700 | 8.7900 | 8.6601 | 8.7600 | +0.922% | 9,273,380 | +13.014% |
| 2025-08-26 | 8.7700 | 8.8000 | 8.6700 | 8.6800 | -0.913% | 10,801,938 | +14.055% |
| 2025-08-25 | 8.8200 | 8.8400 | 8.7500 | 8.7600 | -0.568% | 6,448,085 | +13.014% |
| 2025-08-22 | 8.6800 | 8.8550 | 8.6500 | 8.8100 | +1.968% | 7,939,198 | +12.372% |
| 2025-08-21 | 8.6700 | 8.7600 | 8.6000 | 8.6400 | -0.917% | 8,884,169 | +14.583% |
| 2025-08-20 | 8.8600 | 8.8600 | 8.6900 | 8.7200 | -1.246% | 11,755,449 | +13.532% |
| 2025-08-19 | 8.6800 | 8.8500 | 8.6600 | 8.8300 | +2.081% | 9,449,673 | +12.118% |
| 2025-08-18 | 8.6400 | 8.6800 | 8.5900 | 8.6500 | -0.346% | 5,698,651 | +14.451% |
| 2025-08-15 | 8.6900 | 8.7300 | 8.5750 | 8.6800 | +0.115% | 9,315,982 | +14.055% |
| 2025-08-14 | 8.7000 | 8.7550 | 8.6000 | 8.6700 | -1.253% | 7,516,656 | +14.187% |
| 2025-08-13 | 8.5000 | 8.8100 | 8.4900 | 8.7800 | +3.173% | 18,287,799 | +12.756% |
| 2025-08-12 | 8.3700 | 8.5200 | 8.3400 | 8.5100 | +1.673% | 10,188,331 | +16.334% |
| 2025-08-11 | 8.4300 | 8.4800 | 8.3400 | 8.3700 | -0.594% | 7,766,204 | +18.280% |
| 2025-08-08 | 8.4550 | 8.4750 | 8.3900 | 8.4200 | -0.355% | 9,323,426 | +17.577% |
| 2025-08-07 | 8.6300 | 8.6500 | 8.3950 | 8.4500 | -1.515% | 8,175,832 | +17.160% |
| 2025-08-06 | 8.4100 | 8.5800 | 8.3900 | 8.5800 | +2.143% | 11,810,016 | +15.385% |
| 2025-08-05 | 8.4700 | 8.4900 | 8.3300 | 8.4000 | -0.592% | 12,582,073 | +17.857% |
| 2025-08-04 | 8.3500 | 8.4500 | 8.3400 | 8.4500 | +1.807% | 14,912,889 | +17.160% |
| 2025-08-01 | 8.3400 | 8.3800 | 8.1500 | 8.3000 | -0.599% | 17,647,110 | +19.277% |
| 2025-07-31 | 8.3500 | 8.4300 | 8.3400 | 8.3500 | -0.120% | 12,377,184 | +18.563% |
| 2025-07-30 | 8.3300 | 8.3900 | 8.3300 | 8.3600 | +0.240% | 13,872,911 | +18.421% |
| 2025-07-29 | 8.3800 | 8.4950 | 8.3300 | 8.3400 | -0.239% | 22,943,730 | +18.705% |
| 2025-07-28 | 8.4700 | 8.4700 | 8.3400 | 8.3600 | -0.948% | 17,446,782 | +18.421% |
| 2025-07-25 | 8.4800 | 8.6850 | 8.3500 | 8.4400 | -2.653% | 38,555,162 | +17.299% |
| 2025-07-24 | 8.3700 | 8.8000 | 8.2900 | 8.6700 | +2.847% | 25,719,259 | +14.187% |
| 2025-07-23 | 8.4300 | 8.4750 | 8.2900 | 8.4300 | -0.118% | 12,848,445 | +17.438% |
| 2025-07-22 | 8.4700 | 8.4850 | 8.3900 | 8.4400 | +0.119% | 7,790,594 | +17.299% |
| 2025-07-21 | 8.4900 | 8.5400 | 8.3700 | 8.4300 | -0.237% | 5,511,754 | +17.438% |
| 2025-07-18 | 8.5100 | 8.5100 | 8.4200 | 8.4500 | -0.588% | 7,545,438 | +17.160% |
| 2025-07-17 | 8.4100 | 8.5200 | 8.4000 | 8.5000 | +1.190% | 6,615,685 | +16.471% |
| 2025-07-16 | 8.3800 | 8.4300 | 8.3500 | 8.4000 | +0.358% | 7,734,145 | +17.857% |
| 2025-07-15 | 8.5300 | 8.5500 | 8.3700 | 8.3700 | -2.105% | 6,780,522 | +18.280% |
| 2025-07-14 | 8.4800 | 8.5500 | 8.4150 | 8.5500 | +0.352% | 9,590,605 | +15.789% |
| 2025-07-11 | 8.5500 | 8.6000 | 8.4900 | 8.5200 | -0.351% | 9,265,459 | +16.197% |
| 2025-07-10 | 8.4700 | 8.5700 | 8.4400 | 8.5500 | +0.588% | 13,086,548 | +15.789% |
| 2025-07-09 | 8.4500 | 8.5100 | 8.3850 | 8.5000 | +1.190% | 10,221,440 | +16.471% |
| 2025-07-08 | 8.4500 | 8.4600 | 8.3500 | 8.4000 | -0.474% | 13,253,113 | +17.857% |
| 2025-07-07 | 8.4400 | 8.5300 | 8.4100 | 8.4400 | -0.354% | 12,417,336 | +17.299% |
| 2025-07-03 | 8.3350 | 8.5200 | 8.3300 | 8.4700 | +2.418% | 15,208,622 | +16.883% |
| 2025-07-02 | 8.5200 | 8.5251 | 8.2500 | 8.2700 | -2.934% | 15,771,815 | +19.710% |
| 2025-07-01 | 8.4400 | 8.5500 | 8.4300 | 8.5200 | +0.590% | 18,383,777 | +16.197% |
| 2025-06-30 | 8.4200 | 8.4800 | 8.4000 | 8.4700 | +0.474% | 13,816,415 | +16.883% |
| 2025-06-27 | 8.4500 | 8.5200 | 8.3900 | 8.4300 | +0.357% | 17,282,701 | +17.438% |
| 2025-06-26 | 8.4000 | 8.4200 | 8.3600 | 8.4000 | +0.478% | 12,638,652 | +17.857% |
| 2025-06-25 | 8.3600 | 8.4100 | 8.3300 | 8.3600 | -0.358% | 11,725,107 | +18.421% |
| 2025-06-24 | 8.3300 | 8.4100 | 8.2650 | 8.3900 | +1.206% | 15,052,309 | +17.998% |
| 2025-06-23 | 8.1600 | 8.2900 | 8.1600 | 8.2900 | +1.718% | 16,435,887 | +19.421% |
| 2025-06-20 | 8.1400 | 8.2000 | 8.1000 | 8.1500 | +0.123% | 21,767,268 | +21.472% |
| 2025-06-18 | 8.2000 | 8.2500 | 8.1100 | 8.1400 | 0.000% | 17,179,502 | +21.622% |
| 2025-06-17 | 8.2300 | 8.2350 | 8.0200 | 8.1400 | -1.572% | 22,167,843 | +21.622% |
| 2025-06-16 | 8.2100 | 8.4300 | 8.1800 | 8.2700 | +1.973% | 24,366,208 | +19.710% |
| 2025-06-13 | 8.1900 | 8.2000 | 8.0900 | 8.1100 | -1.458% | 10,060,027 | +22.072% |
| 2025-06-12 | 8.1400 | 8.2800 | 8.1000 | 8.2300 | +0.122% | 10,151,152 | +20.292% |
| 2025-06-11 | 8.3200 | 8.4200 | 8.2000 | 8.2200 | -1.439% | 23,205,030 | +20.438% |
| 2025-06-10 | 8.2800 | 8.3750 | 8.2650 | 8.3400 | +1.214% | 23,381,698 | +18.705% |
| 2025-06-09 | 8.3800 | 8.4300 | 8.1300 | 8.2400 | -2.254% | 20,137,653 | +20.146% |
| 2025-06-06 | 8.3100 | 8.4600 | 8.2500 | 8.4300 | +2.182% | 22,555,510 | +17.438% |
| 2025-06-05 | 8.5900 | 8.5900 | 8.2450 | 8.2500 | -4.070% | 20,902,261 | +20.000% |
| 2025-06-04 | 8.6000 | 8.7200 | 8.5650 | 8.6000 | +0.116% | 34,006,028 | +15.116% |
| 2025-06-03 | 8.5300 | 8.6000 | 8.3400 | 8.5900 | +0.468% | 33,614,176 | +15.250% |
| 2025-06-02 | 8.2700 | 8.5700 | 8.2700 | 8.5500 | +2.764% | 23,526,531 | +15.789% |
| 2025-05-30 | 8.2200 | 8.3400 | 8.2100 | 8.3200 | +0.605% | 14,578,770 | +18.990% |
| 2025-05-29 | 8.2900 | 8.3000 | 8.2000 | 8.2700 | +0.731% | 9,883,311 | +19.710% |
| 2025-05-28 | 8.2500 | 8.3100 | 8.2100 | 8.2100 | 0.000% | 15,354,519 | +20.585% |