BRT
BRT Apartments Corp
stockNYSE
At CloseNov 11, 2026 3:58:50 PM EST
12.88USD+0.940%(+0.12)1,021
After-hoursNov 11, 2026 4:10:30 PM EST
12.89USD+0.078%(+0.01)
BRT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 12.76 | 13.07 | 12.76 | 12.89 | +1.019% | 36,684 | 0.000% |
| 2026-11-10 | 12.83 | 12.91 | 12.62 | 12.76 | -1.238% | 65,699 | +1.019% |
| 2026-11-09 | 12.54 | 13.18 | 12.49 | 12.92 | +2.866% | 71,664 | -0.232% |
| 2026-11-06 | 12.55 | 12.91 | 12.51 | 12.56 | -1.490% | 53,500 | +2.627% |
| 2026-11-05 | 13.22 | 13.25 | 12.64 | 12.75 | -2.894% | 96,102 | +1.098% |
| 2026-11-04 | 12.87 | 13.36 | 12.87 | 13.13 | +3.304% | 37,453 | -1.828% |
| 2026-11-03 | 12.91 | 13.03 | 12.57 | 12.71 | -1.473% | 45,326 | +1.416% |
| 2026-11-02 | 13.09 | 13.18 | 12.90 | 12.90 | -0.616% | 42,672 | -0.078% |
| 2026-10-30 | 13.18 | 13.44 | 12.91 | 12.98 | -2.259% | 35,660 | -0.693% |
| 2026-10-29 | 13.10 | 13.33 | 13.06 | 13.28 | +2.311% | 44,771 | -2.937% |
| 2026-10-28 | 12.96 | 13.06 | 12.82 | 12.98 | +0.154% | 47,861 | -0.693% |
| 2026-10-27 | 12.98 | 13.47 | 12.85 | 12.96 | +0.155% | 47,919 | -0.540% |
| 2026-10-26 | 13.28 | 13.40 | 12.94 | 12.94 | -2.266% | 37,416 | -0.386% |
| 2026-10-23 | 13.35 | 13.35 | 12.99 | 13.24 | +0.227% | 35,141 | -2.644% |
| 2026-10-22 | 12.90 | 13.32 | 12.90 | 13.21 | +2.802% | 61,682 | -2.422% |
| 2026-10-21 | 13.31 | 13.31 | 12.85 | 12.85 | -3.817% | 86,135 | +0.311% |
| 2026-10-20 | 13.21 | 13.54 | 13.21 | 13.36 | +2.063% | 70,017 | -3.518% |
| 2026-10-19 | 13.51 | 13.51 | 13.09 | 13.09 | -3.395% | 67,829 | -1.528% |
| 2026-10-16 | 13.67 | 13.74 | 13.47 | 13.55 | -0.660% | 46,257 | -4.871% |
| 2026-10-15 | 13.28 | 13.74 | 13.28 | 13.64 | +3.726% | 115,724 | -5.499% |
| 2026-10-14 | 13.38 | 13.42 | 13.13 | 13.15 | -1.645% | 69,961 | -1.977% |
| 2026-10-13 | 13.47 | 13.47 | 13.27 | 13.37 | 0.000% | 33,194 | -3.590% |
| 2026-10-12 | 13.38 | 13.57 | 13.29 | 13.37 | -0.298% | 61,295 | -3.590% |
| 2026-10-09 | 13.52 | 13.63 | 13.40 | 13.41 | -0.887% | 41,429 | -3.878% |
| 2026-10-08 | 13.50 | 13.63 | 13.39 | 13.53 | +0.445% | 51,545 | -4.730% |
| 2026-10-07 | 13.61 | 13.65 | 13.34 | 13.47 | -1.246% | 69,133 | -4.306% |
| 2026-10-06 | 13.33 | 13.74 | 13.33 | 13.64 | +2.634% | 66,234 | -5.499% |
| 2026-10-05 | 13.32 | 13.56 | 13.29 | 13.29 | -0.075% | 89,101 | -3.010% |
| 2026-10-02 | 13.41 | 13.62 | 13.18 | 13.30 | -0.150% | 72,508 | -3.083% |
| 2026-10-01 | 13.38 | 13.41 | 13.23 | 13.32 | -0.299% | 83,277 | -3.228% |
| 2026-09-30 | 13.52 | 13.55 | 13.36 | 13.36 | -0.595% | 62,235 | -3.518% |
| 2026-09-29 | 13.54 | 13.66 | 13.41 | 13.44 | -1.031% | 63,191 | -4.092% |
| 2026-09-28 | 13.46 | 13.75 | 13.43 | 13.58 | -1.380% | 55,432 | -5.081% |
| 2026-09-25 | 13.69 | 13.91 | 13.69 | 13.77 | +0.511% | 63,990 | -6.391% |
| 2026-09-24 | 13.89 | 14.09 | 13.66 | 13.70 | -1.012% | 64,502 | -5.912% |
| 2026-09-23 | 14.06 | 14.13 | 13.79 | 13.84 | -2.052% | 56,744 | -6.864% |
| 2026-09-22 | 13.99 | 14.18 | 13.99 | 14.13 | +1.363% | 54,958 | -8.776% |
| 2026-09-21 | 13.85 | 14.04 | 13.83 | 13.94 | +0.868% | 41,007 | -7.532% |
| 2026-09-18 | 13.82 | 14.08 | 13.73 | 13.82 | 0.000% | 186,462 | -6.729% |
| 2026-09-17 | 14.04 | 14.08 | 13.80 | 13.82 | -0.932% | 59,860 | -6.729% |
| 2026-09-16 | 14.15 | 14.24 | 13.86 | 13.95 | -1.344% | 67,634 | -7.599% |
| 2026-09-15 | 14.26 | 14.26 | 14.04 | 14.14 | -0.282% | 64,200 | -8.840% |
| 2026-09-14 | 14.21 | 14.27 | 14.13 | 14.18 | -0.070% | 44,816 | -9.097% |
| 2026-09-11 | 14.26 | 14.41 | 14.08 | 14.19 | -0.351% | 37,670 | -9.161% |
| 2026-09-10 | 14.08 | 14.25 | 14.06 | 14.24 | +0.565% | 50,668 | -9.480% |
| 2026-09-09 | 14.25 | 14.27 | 14.07 | 14.16 | -0.979% | 48,973 | -8.969% |
| 2026-09-08 | 14.25 | 14.54 | 14.13 | 14.30 | -0.348% | 48,796 | -9.860% |
| 2026-09-04 | 14.57 | 14.66 | 14.30 | 14.35 | -2.181% | 20,997 | -10.174% |
| 2026-09-03 | 14.60 | 14.89 | 14.41 | 14.67 | +1.242% | 69,326 | -12.134% |
| 2026-09-02 | 14.37 | 14.75 | 14.26 | 14.49 | +0.416% | 51,654 | -11.042% |
| 2026-09-01 | 14.28 | 14.54 | 14.25 | 14.43 | +0.768% | 30,153 | -10.672% |
| 2026-08-31 | 14.45 | 14.51 | 14.29 | 14.32 | -1.581% | 43,454 | -9.986% |
| 2026-08-28 | 14.42 | 14.66 | 14.40 | 14.55 | +1.394% | 24,462 | -11.409% |
| 2026-08-27 | 14.57 | 14.57 | 14.31 | 14.35 | -1.645% | 31,798 | -10.174% |
| 2026-08-26 | 15.18 | 15.18 | 14.50 | 14.59 | -3.633% | 31,782 | -11.652% |
| 2026-08-25 | 14.89 | 15.18 | 14.82 | 15.14 | +1.953% | 28,878 | -14.861% |
| 2026-08-24 | 14.50 | 15.08 | 14.50 | 14.85 | +1.992% | 66,555 | -13.199% |
| 2026-08-21 | 14.61 | 14.70 | 14.53 | 14.56 | -0.410% | 28,159 | -11.470% |
| 2026-08-20 | 14.58 | 14.65 | 14.49 | 14.62 | +0.689% | 17,566 | -11.833% |
| 2026-08-19 | 14.50 | 14.72 | 14.44 | 14.52 | +0.693% | 37,146 | -11.226% |
| 2026-08-18 | 14.55 | 14.56 | 14.35 | 14.42 | -0.414% | 50,026 | -10.610% |
| 2026-08-17 | 14.24 | 14.48 | 14.12 | 14.48 | +0.836% | 40,667 | -10.981% |
| 2026-08-14 | 14.38 | 14.49 | 14.25 | 14.36 | +0.420% | 32,749 | -10.237% |
| 2026-08-13 | 14.25 | 14.46 | 14.25 | 14.30 | +0.421% | 27,246 | -9.860% |
| 2026-08-12 | 14.05 | 14.27 | 14.05 | 14.24 | +0.921% | 31,331 | -9.480% |
| 2026-08-11 | 14.16 | 14.62 | 14.01 | 14.11 | -0.283% | 43,110 | -8.646% |
| 2026-08-10 | 14.28 | 14.39 | 14.11 | 14.15 | -1.804% | 27,495 | -8.905% |
| 2026-08-07 | 14.38 | 14.67 | 14.38 | 14.41 | -0.069% | 45,066 | -10.548% |
| 2026-08-06 | 14.20 | 14.59 | 14.14 | 14.42 | +1.693% | 60,933 | -10.610% |
| 2026-08-05 | 14.58 | 14.58 | 13.88 | 14.18 | -0.491% | 65,357 | -9.097% |
| 2026-08-04 | 14.89 | 15.03 | 14.21 | 14.25 | -4.937% | 68,084 | -9.544% |
| 2026-08-03 | 15.02 | 15.08 | 14.57 | 14.99 | +0.537% | 78,893 | -14.009% |
| 2026-07-31 | 14.98 | 15.05 | 14.53 | 14.91 | -1.258% | 59,750 | -13.548% |
| 2026-07-30 | 15.10 | 15.11 | 14.93 | 15.10 | -0.066% | 28,272 | -14.636% |
| 2026-07-29 | 15.03 | 15.22 | 14.95 | 15.11 | +0.133% | 14,703 | -14.692% |
| 2026-07-28 | 14.99 | 15.40 | 14.85 | 15.09 | +0.466% | 26,204 | -14.579% |
| 2026-07-27 | 14.99 | 15.07 | 14.77 | 15.02 | +0.200% | 23,169 | -14.181% |
| 2026-07-24 | 14.85 | 15.23 | 14.85 | 14.99 | 0.000% | 20,369 | -14.009% |
| 2026-07-23 | 14.80 | 15.10 | 14.63 | 14.99 | +0.268% | 50,982 | -14.009% |
| 2026-07-22 | 14.93 | 15.04 | 14.73 | 14.95 | -0.333% | 30,747 | -13.779% |
| 2026-07-21 | 14.94 | 15.04 | 14.83 | 15.00 | -0.398% | 28,014 | -14.067% |
| 2026-07-20 | 14.89 | 15.27 | 14.74 | 15.06 | +1.074% | 24,971 | -14.409% |
| 2026-07-17 | 15.08 | 15.37 | 14.88 | 14.90 | -1.585% | 15,603 | -13.490% |
| 2026-07-16 | 15.25 | 15.30 | 14.92 | 15.14 | -0.264% | 29,471 | -14.861% |
| 2026-07-15 | 14.74 | 15.24 | 14.74 | 15.18 | +3.055% | 34,128 | -15.086% |
| 2026-07-14 | 14.86 | 15.21 | 14.70 | 14.73 | -2.708% | 23,937 | -12.492% |
| 2026-07-13 | 14.90 | 15.21 | 14.79 | 15.14 | +1.953% | 28,689 | -14.861% |
| 2026-07-10 | 14.71 | 15.12 | 14.44 | 14.85 | 0.000% | 52,436 | -13.199% |
| 2026-07-09 | 15.24 | 15.24 | 14.70 | 14.85 | -0.802% | 38,695 | -13.199% |
| 2026-07-08 | 14.88 | 15.07 | 14.69 | 14.97 | +0.672% | 32,654 | -13.894% |
| 2026-07-07 | 15.26 | 15.34 | 14.83 | 14.87 | -1.913% | 22,452 | -13.315% |
| 2026-07-06 | 14.80 | 15.29 | 14.74 | 15.16 | +2.571% | 37,024 | -14.974% |
| 2026-07-02 | 15.04 | 15.04 | 14.71 | 14.78 | -2.249% | 26,669 | -12.788% |
| 2026-07-01 | 15.42 | 15.56 | 15.08 | 15.12 | -1.627% | 41,334 | -14.749% |
| 2026-06-30 | 15.19 | 15.58 | 15.05 | 15.37 | +0.261% | 77,335 | -16.135% |
| 2026-06-29 | 15.50 | 15.50 | 14.94 | 15.33 | -1.919% | 82,007 | -15.917% |
| 2026-06-26 | 14.77 | 15.63 | 14.66 | 15.63 | +6.254% | 254,409 | -17.530% |
| 2026-06-25 | 14.68 | 14.79 | 14.54 | 14.71 | -1.539% | 37,647 | -12.373% |
| 2026-06-24 | 15.04 | 15.25 | 14.93 | 14.94 | +0.268% | 53,182 | -13.722% |
| 2026-06-23 | 14.90 | 15.12 | 14.75 | 14.90 | +0.269% | 34,629 | -13.490% |
| 2026-06-22 | 14.81 | 14.89 | 14.74 | 14.86 | -0.201% | 31,936 | -13.257% |
| 2026-06-18 | 14.74 | 14.89 | 14.61 | 14.89 | +1.224% | 77,346 | -13.432% |
| 2026-06-17 | 14.91 | 15.06 | 14.59 | 14.71 | -1.341% | 35,261 | -12.373% |
| 2026-06-16 | 14.83 | 15.02 | 14.79 | 14.91 | +0.269% | 26,076 | -13.548% |
| 2026-06-15 | 15.16 | 15.18 | 14.82 | 14.87 | -1.523% | 29,322 | -13.315% |
| 2026-06-12 | 15.01 | 15.14 | 14.94 | 15.10 | +1.139% | 22,993 | -14.636% |
| 2026-06-11 | 15.06 | 15.06 | 14.80 | 14.93 | -0.267% | 18,088 | -13.664% |
| 2026-06-10 | 14.86 | 15.20 | 14.84 | 14.97 | +1.354% | 39,686 | -13.894% |
| 2026-06-09 | 14.85 | 14.92 | 14.32 | 14.77 | +0.340% | 39,026 | -12.729% |
| 2026-06-08 | 14.66 | 14.81 | 14.51 | 14.72 | +0.546% | 41,724 | -12.432% |
| 2026-06-05 | 14.33 | 14.73 | 14.33 | 14.64 | +2.021% | 31,166 | -11.954% |
| 2026-06-04 | 14.31 | 14.44 | 14.23 | 14.35 | +0.914% | 16,090 | -10.174% |
| 2026-06-03 | 14.36 | 14.41 | 14.06 | 14.22 | -0.768% | 34,126 | -9.353% |
| 2026-06-02 | 14.24 | 14.44 | 14.21 | 14.33 | -0.278% | 19,330 | -10.049% |
| 2026-06-01 | 14.41 | 14.75 | 14.27 | 14.37 | -0.828% | 23,276 | -10.299% |
| 2026-05-29 | 14.50 | 14.67 | 14.40 | 14.49 | -0.685% | 28,255 | -11.042% |
| 2026-05-28 | 14.60 | 14.74 | 14.57 | 14.59 | -0.068% | 11,095 | -11.652% |
| 2026-05-27 | 14.71 | 14.77 | 14.47 | 14.60 | -0.068% | 11,213 | -11.712% |
| 2026-05-26 | 14.58 | 14.65 | 14.37 | 14.61 | +0.551% | 22,769 | -11.773% |
| 2026-05-22 | 14.70 | 14.72 | 14.34 | 14.53 | -0.411% | 37,012 | -11.287% |
| 2026-05-21 | 14.42 | 14.65 | 14.31 | 14.59 | +0.344% | 26,117 | -11.652% |
| 2026-05-20 | 14.26 | 14.60 | 14.23 | 14.54 | +1.536% | 26,809 | -11.348% |
| 2026-05-19 | 14.20 | 14.53 | 14.20 | 14.32 | -0.279% | 15,930 | -9.986% |
| 2026-05-18 | 14.05 | 14.55 | 14.05 | 14.36 | +0.560% | 37,958 | -10.237% |
| 2026-05-15 | 14.57 | 14.75 | 14.05 | 14.28 | -2.392% | 22,497 | -9.734% |
| 2026-05-14 | 14.45 | 14.69 | 14.41 | 14.63 | +1.246% | 16,498 | -11.893% |
| 2026-05-13 | 14.46 | 14.86 | 14.37 | 14.45 | -0.755% | 24,679 | -10.796% |
| 2026-05-12 | 14.36 | 14.72 | 14.35 | 14.56 | +0.552% | 18,025 | -11.470% |
| 2026-05-11 | 14.58 | 14.64 | 14.10 | 14.48 | -1.228% | 26,160 | -10.981% |
| 2026-05-08 | 14.63 | 14.71 | 14.55 | 14.66 | -0.812% | 17,294 | -12.074% |
| 2026-05-07 | 14.58 | 14.83 | 14.40 | 14.78 | +2.142% | 30,990 | -12.788% |
| 2026-05-06 | 14.56 | 14.60 | 14.37 | 14.47 | +0.069% | 27,276 | -10.919% |
| 2026-05-05 | 14.17 | 14.49 | 14.02 | 14.46 | +1.831% | 44,518 | -10.858% |
| 2026-05-04 | 14.28 | 14.35 | 14.11 | 14.20 | -1.183% | 19,721 | -9.225% |
| 2026-05-01 | 14.45 | 14.47 | 14.26 | 14.37 | 0.000% | 30,719 | -10.299% |
| 2026-04-30 | 14.14 | 14.48 | 14.14 | 14.37 | +0.984% | 29,322 | -10.299% |
| 2026-04-29 | 14.56 | 14.66 | 14.15 | 14.23 | -2.401% | 35,748 | -9.417% |
| 2026-04-28 | 14.38 | 14.80 | 14.22 | 14.58 | +1.816% | 26,829 | -11.591% |
| 2026-04-27 | 14.16 | 14.55 | 14.08 | 14.32 | +0.491% | 47,348 | -9.986% |
| 2026-04-24 | 14.15 | 14.30 | 14.10 | 14.25 | +0.281% | 14,548 | -9.544% |
| 2026-04-23 | 14.24 | 14.29 | 14.09 | 14.21 | +0.212% | 15,156 | -9.289% |
| 2026-04-22 | 14.21 | 14.36 | 14.06 | 14.18 | -0.281% | 25,009 | -9.097% |
| 2026-04-21 | 14.40 | 14.53 | 14.15 | 14.22 | -0.975% | 48,069 | -9.353% |
| 2026-04-20 | 14.46 | 14.51 | 14.27 | 14.36 | -0.416% | 30,787 | -10.237% |
| 2026-04-17 | 14.32 | 14.61 | 14.30 | 14.42 | +1.478% | 37,501 | -10.610% |
| 2026-04-16 | 14.28 | 14.49 | 14.20 | 14.21 | -0.907% | 16,870 | -9.289% |
| 2026-04-15 | 14.15 | 14.41 | 14.12 | 14.34 | +0.773% | 30,553 | -10.112% |
| 2026-04-14 | 14.13 | 14.28 | 14.02 | 14.23 | +0.850% | 34,054 | -9.417% |
| 2026-04-13 | 13.99 | 14.15 | 13.84 | 14.11 | +0.570% | 56,680 | -8.646% |
| 2026-04-10 | 13.87 | 14.14 | 13.85 | 14.03 | -0.637% | 61,623 | -8.125% |
| 2026-04-09 | 13.94 | 14.28 | 13.94 | 14.12 | +1.074% | 198,825 | -8.711% |
| 2026-04-08 | 14.12 | 14.20 | 13.82 | 13.97 | +0.648% | 127,135 | -7.731% |
| 2026-04-07 | 13.70 | 14.02 | 13.70 | 13.88 | +1.019% | 115,676 | -7.133% |
| 2026-04-06 | 13.73 | 14.08 | 13.65 | 13.74 | +0.659% | 122,260 | -6.186% |
| 2026-04-02 | 13.49 | 13.81 | 13.48 | 13.65 | +1.111% | 67,003 | -5.568% |
| 2026-04-01 | 13.35 | 13.59 | 13.30 | 13.50 | +1.199% | 55,877 | -4.519% |
| 2026-03-31 | 13.55 | 13.64 | 13.30 | 13.34 | -0.818% | 65,200 | -3.373% |
| 2026-03-30 | 13.26 | 13.62 | 13.18 | 13.45 | +1.817% | 96,487 | -4.164% |
| 2026-03-27 | 13.37 | 13.58 | 13.19 | 13.21 | -2.868% | 104,287 | -2.422% |
| 2026-03-26 | 13.68 | 13.92 | 13.55 | 13.60 | -1.306% | 82,278 | -5.221% |
| 2026-03-25 | 14.00 | 14.23 | 13.75 | 13.78 | -0.935% | 73,812 | -6.459% |
| 2026-03-24 | 13.89 | 14.18 | 13.78 | 13.91 | -0.714% | 56,242 | -7.333% |
| 2026-03-23 | 13.72 | 14.08 | 13.60 | 14.01 | +3.624% | 57,441 | -7.994% |
| 2026-03-20 | 13.83 | 13.83 | 13.49 | 13.52 | -2.029% | 180,423 | -4.660% |
| 2026-03-19 | 13.91 | 14.04 | 13.65 | 13.80 | -0.862% | 180,875 | -6.594% |
| 2026-03-18 | 14.21 | 14.26 | 13.92 | 13.92 | -2.316% | 66,758 | -7.399% |
| 2026-03-17 | 14.29 | 14.51 | 14.22 | 14.25 | +0.281% | 30,877 | -9.544% |
| 2026-03-16 | 14.18 | 14.34 | 14.12 | 14.21 | +0.637% | 31,277 | -9.289% |
| 2026-03-13 | 14.40 | 14.44 | 14.03 | 14.12 | -2.080% | 46,830 | -8.711% |
| 2026-03-12 | 14.25 | 14.63 | 14.10 | 14.42 | +0.839% | 28,325 | -10.610% |
| 2026-03-11 | 14.37 | 14.42 | 14.18 | 14.30 | -1.038% | 46,275 | -9.860% |
| 2026-03-10 | 14.28 | 14.57 | 14.26 | 14.45 | +0.417% | 22,062 | -10.796% |
| 2026-03-09 | 14.68 | 14.72 | 14.11 | 14.39 | -1.640% | 55,788 | -10.424% |
| 2026-03-06 | 14.64 | 14.95 | 14.37 | 14.63 | -0.476% | 74,154 | -11.893% |
| 2026-03-05 | 14.80 | 14.84 | 14.67 | 14.70 | -0.943% | 23,670 | -12.313% |
| 2026-03-04 | 14.92 | 14.92 | 14.61 | 14.84 | 0.000% | 20,727 | -13.140% |
| 2026-03-03 | 14.62 | 14.87 | 14.52 | 14.84 | +0.270% | 34,714 | -13.140% |
| 2026-03-02 | 14.52 | 14.81 | 14.52 | 14.80 | +0.886% | 15,291 | -12.905% |
| 2026-02-27 | 14.71 | 14.91 | 14.62 | 14.67 | -1.012% | 27,495 | -12.134% |
| 2026-02-26 | 14.90 | 14.99 | 14.80 | 14.82 | +0.339% | 13,050 | -13.023% |
| 2026-02-25 | 14.54 | 14.83 | 14.51 | 14.77 | +1.582% | 17,150 | -12.729% |
| 2026-02-24 | 14.55 | 14.75 | 14.50 | 14.54 | -0.343% | 13,961 | -11.348% |
| 2026-02-23 | 14.70 | 14.80 | 14.56 | 14.59 | -0.477% | 18,656 | -11.652% |
| 2026-02-20 | 14.72 | 14.85 | 14.61 | 14.66 | +0.137% | 15,779 | -12.074% |
| 2026-02-19 | 14.63 | 14.97 | 14.55 | 14.64 | -0.408% | 15,781 | -11.954% |
| 2026-02-18 | 14.91 | 15.05 | 14.69 | 14.70 | -2.000% | 19,794 | -12.313% |
| 2026-02-17 | 14.46 | 15.09 | 14.46 | 15.00 | +3.448% | 62,866 | -14.067% |
| 2026-02-13 | 14.66 | 14.74 | 14.42 | 14.50 | -0.275% | 27,077 | -11.103% |
| 2026-02-12 | 14.90 | 14.90 | 14.40 | 14.54 | -1.557% | 22,605 | -11.348% |
| 2026-02-11 | 14.75 | 14.93 | 14.71 | 14.77 | -0.068% | 23,800 | -12.729% |
| 2026-02-10 | 14.66 | 14.99 | 14.57 | 14.78 | +0.819% | 25,208 | -12.788% |
| 2026-02-09 | 14.70 | 15.10 | 14.62 | 14.66 | -0.812% | 22,860 | -12.074% |
| 2026-02-06 | 14.83 | 14.98 | 14.72 | 14.78 | -0.337% | 69,862 | -12.788% |
| 2026-02-05 | 14.85 | 14.85 | 14.69 | 14.83 | +0.406% | 51,676 | -13.082% |
| 2026-02-04 | 14.85 | 14.85 | 14.62 | 14.77 | +0.272% | 34,088 | -12.729% |
| 2026-02-03 | 14.60 | 14.76 | 14.51 | 14.73 | +0.409% | 26,193 | -12.492% |
| 2026-02-02 | 14.73 | 14.81 | 14.62 | 14.67 | -0.136% | 29,340 | -12.134% |
| 2026-01-30 | 14.51 | 14.72 | 14.40 | 14.69 | +0.893% | 25,552 | -12.253% |
| 2026-01-29 | 14.39 | 14.61 | 14.38 | 14.56 | +1.463% | 24,436 | -11.470% |
| 2026-01-28 | 14.77 | 14.77 | 14.33 | 14.35 | -2.712% | 53,150 | -10.174% |
| 2026-01-27 | 14.84 | 14.96 | 14.70 | 14.75 | -0.874% | 30,326 | -12.610% |
| 2026-01-26 | 14.97 | 15.05 | 14.76 | 14.88 | -0.402% | 41,079 | -13.374% |
| 2026-01-23 | 14.78 | 15.04 | 14.76 | 14.94 | -0.134% | 41,006 | -13.722% |
| 2026-01-22 | 15.04 | 15.07 | 14.80 | 14.96 | 0.000% | 27,361 | -13.837% |
| 2026-01-21 | 14.72 | 15.18 | 14.72 | 14.96 | +1.907% | 46,053 | -13.837% |
| 2026-01-20 | 14.83 | 14.90 | 14.68 | 14.68 | -2.329% | 29,517 | -12.193% |
| 2026-01-16 | 15.04 | 15.07 | 14.92 | 15.03 | 0.000% | 25,645 | -14.238% |
| 2026-01-15 | 14.89 | 15.19 | 14.81 | 15.03 | +0.805% | 38,075 | -14.238% |
| 2026-01-14 | 14.63 | 14.99 | 14.60 | 14.91 | +1.429% | 32,470 | -13.548% |
| 2026-01-13 | 14.74 | 14.79 | 14.54 | 14.70 | -0.609% | 27,959 | -12.313% |
| 2026-01-12 | 14.65 | 14.86 | 14.56 | 14.79 | +0.339% | 28,957 | -12.847% |
| 2026-01-09 | 14.65 | 14.88 | 14.61 | 14.74 | +0.409% | 25,118 | -12.551% |
| 2026-01-08 | 14.64 | 14.89 | 14.64 | 14.68 | -0.272% | 36,369 | -12.193% |
| 2026-01-07 | 14.87 | 14.87 | 14.64 | 14.72 | -0.608% | 33,618 | -12.432% |
| 2026-01-06 | 14.68 | 14.81 | 14.53 | 14.81 | +1.717% | 67,623 | -12.964% |
| 2026-01-05 | 14.40 | 14.66 | 14.32 | 14.56 | +0.692% | 67,881 | -11.470% |
| 2026-01-02 | 14.61 | 14.62 | 14.40 | 14.46 | -1.633% | 33,418 | -10.858% |
| 2025-12-31 | 14.75 | 14.75 | 14.63 | 14.70 | -0.204% | 69,820 | -12.313% |
| 2025-12-30 | 14.76 | 14.86 | 14.69 | 14.73 | +0.341% | 26,149 | -12.492% |
| 2025-12-29 | 14.55 | 14.86 | 14.54 | 14.68 | +0.479% | 80,359 | -12.193% |
| 2025-12-26 | 14.53 | 14.68 | 14.46 | 14.61 | +1.037% | 47,390 | -11.773% |
| 2025-12-24 | 14.37 | 14.50 | 14.25 | 14.46 | +0.907% | 33,195 | -10.858% |
| 2025-12-23 | 14.28 | 14.37 | 14.24 | 14.33 | +0.070% | 56,230 | -10.049% |
| 2025-12-22 | 14.50 | 14.58 | 14.18 | 14.32 | -2.981% | 86,669 | -9.986% |
| 2025-12-19 | 15.14 | 15.14 | 14.76 | 14.76 | -2.895% | 170,316 | -12.669% |
| 2025-12-18 | 15.17 | 15.33 | 15.05 | 15.20 | +0.596% | 93,802 | -15.197% |
| 2025-12-17 | 14.99 | 15.18 | 14.99 | 15.11 | +0.733% | 34,292 | -14.692% |
| 2025-12-16 | 15.05 | 15.12 | 14.83 | 15.00 | -0.200% | 77,559 | -14.067% |
| 2025-12-15 | 15.09 | 15.12 | 14.87 | 15.03 | -0.199% | 35,842 | -14.238% |
| 2025-12-12 | 15.01 | 15.15 | 14.88 | 15.06 | +1.006% | 55,788 | -14.409% |
| 2025-12-11 | 15.03 | 15.14 | 14.87 | 14.91 | -0.467% | 47,820 | -13.548% |
| 2025-12-10 | 14.53 | 15.01 | 14.53 | 14.98 | +3.310% | 68,438 | -13.952% |
| 2025-12-09 | 14.62 | 14.69 | 14.45 | 14.50 | -0.275% | 34,621 | -11.103% |
| 2025-12-08 | 14.59 | 14.65 | 14.50 | 14.54 | +0.345% | 49,743 | -11.348% |
| 2025-12-05 | 14.49 | 14.63 | 14.49 | 14.49 | -0.344% | 41,417 | -11.042% |
| 2025-12-04 | 14.49 | 14.69 | 14.45 | 14.54 | -0.274% | 47,196 | -11.348% |
| 2025-12-03 | 14.50 | 14.76 | 14.48 | 14.58 | +0.621% | 40,945 | -11.591% |
| 2025-12-02 | 14.89 | 14.89 | 14.46 | 14.49 | -2.686% | 22,385 | -11.042% |
| 2025-12-01 | 14.53 | 14.89 | 14.44 | 14.89 | +1.708% | 186,155 | -13.432% |
| 2025-11-28 | 14.81 | 14.81 | 14.58 | 14.64 | -1.281% | 21,031 | -11.954% |
| 2025-11-26 | 14.84 | 14.90 | 14.70 | 14.83 | +0.270% | 45,634 | -13.082% |
| 2025-11-25 | 14.23 | 14.86 | 14.15 | 14.79 | +4.449% | 86,474 | -12.847% |
| 2025-11-24 | 14.15 | 14.35 | 14.05 | 14.16 | -1.393% | 717,179 | -8.969% |
| 2025-11-21 | 14.02 | 14.47 | 14.02 | 14.36 | +2.498% | 115,152 | -10.237% |
| 2025-11-20 | 14.19 | 14.25 | 14.00 | 14.01 | -0.849% | 52,041 | -7.994% |
| 2025-11-19 | 14.33 | 14.40 | 14.10 | 14.13 | -1.807% | 62,065 | -8.776% |
| 2025-11-18 | 14.43 | 14.55 | 14.29 | 14.39 | +0.349% | 62,210 | -10.424% |
| 2025-11-17 | 14.59 | 14.59 | 14.22 | 14.34 | -1.714% | 89,315 | -10.112% |
| 2025-11-14 | 14.20 | 14.65 | 14.05 | 14.59 | +2.674% | 79,445 | -11.652% |
| 2025-11-13 | 14.34 | 14.59 | 14.15 | 14.21 | -1.797% | 110,151 | -9.289% |
| 2025-11-12 | 14.50 | 14.73 | 14.38 | 14.47 | -0.413% | 86,153 | -10.919% |
| 2025-11-11 | 14.52 | 14.67 | 14.40 | 14.53 | +0.069% | 146,268 | -11.287% |
| 2025-11-10 | 14.66 | 14.89 | 14.46 | 14.52 | -0.820% | 55,852 | -11.226% |
| 2025-11-07 | 14.69 | 15.16 | 14.43 | 14.64 | -0.947% | 59,659 | -11.954% |
| 2025-11-06 | 14.98 | 15.05 | 14.67 | 14.78 | -1.989% | 68,464 | -12.788% |
| 2025-11-05 | 14.96 | 15.09 | 14.84 | 15.08 | +1.480% | 17,544 | -14.523% |
| 2025-11-04 | 14.60 | 14.89 | 14.52 | 14.86 | +0.609% | 27,607 | -13.257% |
| 2025-11-03 | 14.62 | 14.90 | 14.41 | 14.77 | +0.408% | 36,698 | -12.729% |
| 2025-10-31 | 14.76 | 14.79 | 14.51 | 14.71 | +0.204% | 49,998 | -12.373% |
| 2025-10-30 | 14.41 | 14.69 | 14.40 | 14.68 | +1.662% | 51,479 | -12.193% |
| 2025-10-29 | 14.77 | 14.97 | 14.37 | 14.44 | -2.432% | 65,544 | -10.734% |
| 2025-10-28 | 14.88 | 14.90 | 14.71 | 14.80 | -0.671% | 34,174 | -12.905% |
| 2025-10-27 | 15.01 | 15.02 | 14.87 | 14.90 | -0.733% | 26,722 | -13.490% |
| 2025-10-24 | 15.04 | 15.21 | 14.96 | 15.01 | +0.200% | 21,204 | -14.124% |
| 2025-10-23 | 15.05 | 15.18 | 14.85 | 14.98 | -0.266% | 24,683 | -13.952% |
| 2025-10-22 | 14.97 | 15.15 | 14.85 | 15.02 | +0.670% | 54,811 | -14.181% |
| 2025-10-21 | 15.12 | 15.12 | 14.83 | 14.92 | -0.267% | 61,596 | -13.606% |
| 2025-10-20 | 14.95 | 15.09 | 14.63 | 14.96 | +0.335% | 27,598 | -13.837% |
| 2025-10-17 | 14.79 | 15.28 | 14.79 | 14.91 | +0.472% | 58,710 | -13.548% |
| 2025-10-16 | 14.99 | 15.13 | 14.74 | 14.84 | -1.001% | 44,165 | -13.140% |
| 2025-10-15 | 14.98 | 15.14 | 14.90 | 14.99 | +0.739% | 44,217 | -14.009% |
| 2025-10-14 | 14.73 | 14.94 | 14.52 | 14.88 | +0.677% | 44,606 | -13.374% |
| 2025-10-13 | 14.81 | 15.03 | 14.53 | 14.78 | +0.476% | 104,590 | -12.788% |
| 2025-10-10 | 14.96 | 15.02 | 14.71 | 14.71 | -1.737% | 53,707 | -12.373% |
| 2025-10-09 | 15.08 | 15.08 | 14.79 | 14.97 | -1.188% | 70,096 | -13.894% |
| 2025-10-08 | 15.33 | 15.34 | 14.97 | 15.15 | -0.329% | 21,042 | -14.917% |
| 2025-10-07 | 15.21 | 15.57 | 15.08 | 15.20 | -0.393% | 72,010 | -15.197% |
| 2025-10-06 | 15.81 | 15.81 | 15.16 | 15.26 | -2.679% | 45,296 | -15.531% |
| 2025-10-03 | 15.57 | 15.97 | 15.50 | 15.68 | +0.836% | 36,296 | -17.793% |
| 2025-10-02 | 15.68 | 15.68 | 15.34 | 15.55 | -1.144% | 26,309 | -17.106% |
| 2025-10-01 | 15.62 | 15.85 | 15.45 | 15.73 | +0.447% | 24,066 | -18.055% |
| 2025-09-30 | 15.64 | 15.75 | 15.48 | 15.66 | -0.318% | 28,904 | -17.688% |
| 2025-09-29 | 15.66 | 15.81 | 15.50 | 15.71 | +0.064% | 56,830 | -17.950% |
| 2025-09-26 | 15.77 | 15.94 | 15.57 | 15.70 | -0.064% | 18,872 | -17.898% |
| 2025-09-25 | 15.84 | 15.97 | 15.58 | 15.71 | -0.695% | 22,232 | -17.950% |
| 2025-09-24 | 16.03 | 16.14 | 15.75 | 15.82 | -3.419% | 21,569 | -18.521% |
| 2025-09-23 | 16.36 | 16.50 | 16.17 | 16.38 | -0.061% | 36,611 | -21.306% |
| 2025-09-22 | 16.41 | 16.45 | 16.13 | 16.39 | +1.298% | 23,098 | -21.354% |
| 2025-09-19 | 16.55 | 16.60 | 16.08 | 16.18 | -2.236% | 94,126 | -20.334% |
| 2025-09-18 | 16.20 | 16.66 | 16.13 | 16.55 | +2.224% | 25,881 | -22.115% |
| 2025-09-17 | 16.40 | 16.69 | 16.12 | 16.19 | -0.553% | 32,804 | -20.383% |
| 2025-09-16 | 16.16 | 16.44 | 16.10 | 16.28 | +0.370% | 19,790 | -20.823% |
| 2025-09-15 | 16.09 | 16.43 | 16.09 | 16.22 | +0.620% | 19,467 | -20.530% |
| 2025-09-12 | 16.51 | 16.51 | 16.01 | 16.12 | -1.887% | 25,047 | -20.037% |
| 2025-09-11 | 16.11 | 16.48 | 16.11 | 16.43 | +1.797% | 28,171 | -21.546% |
| 2025-09-10 | 15.90 | 16.24 | 15.81 | 16.14 | +1.191% | 41,416 | -20.136% |
| 2025-09-09 | 15.77 | 15.99 | 15.48 | 15.95 | +1.270% | 26,251 | -19.185% |
| 2025-09-08 | 15.69 | 15.86 | 15.47 | 15.75 | +0.446% | 19,672 | -18.159% |
| 2025-09-05 | 15.80 | 15.87 | 15.45 | 15.68 | -0.759% | 51,405 | -17.793% |
| 2025-09-04 | 15.55 | 15.80 | 15.50 | 15.80 | +1.542% | 19,251 | -18.418% |
| 2025-09-03 | 15.54 | 15.72 | 15.40 | 15.56 | +0.258% | 24,758 | -17.159% |
| 2025-09-02 | 15.96 | 15.96 | 15.48 | 15.52 | -3.000% | 21,945 | -16.946% |
| 2025-08-29 | 15.65 | 16.00 | 15.65 | 16.00 | +1.781% | 26,076 | -19.437% |
| 2025-08-28 | 15.89 | 15.89 | 15.51 | 15.72 | -0.945% | 19,630 | -18.003% |
| 2025-08-27 | 15.66 | 15.93 | 15.58 | 15.87 | +0.826% | 14,225 | -18.778% |
| 2025-08-26 | 15.58 | 15.92 | 15.58 | 15.74 | +0.833% | 12,180 | -18.107% |
| 2025-08-25 | 15.85 | 15.90 | 15.51 | 15.61 | -2.254% | 26,303 | -17.425% |
| 2025-08-22 | 15.61 | 16.00 | 15.55 | 15.97 | +2.701% | 45,299 | -19.286% |
| 2025-08-21 | 15.24 | 15.58 | 15.24 | 15.55 | +1.105% | 24,620 | -17.106% |
| 2025-08-20 | 15.26 | 15.44 | 15.01 | 15.38 | +0.985% | 19,881 | -16.190% |
| 2025-08-19 | 15.09 | 15.35 | 15.09 | 15.23 | +1.129% | 13,489 | -15.364% |
| 2025-08-18 | 15.01 | 15.20 | 15.00 | 15.06 | +0.066% | 20,652 | -14.409% |
| 2025-08-15 | 15.35 | 15.35 | 14.93 | 15.05 | -1.441% | 25,589 | -14.352% |
| 2025-08-14 | 15.28 | 15.38 | 14.98 | 15.27 | -0.456% | 38,082 | -15.586% |
| 2025-08-13 | 15.23 | 15.40 | 14.89 | 15.34 | +1.589% | 44,032 | -15.971% |
| 2025-08-12 | 14.89 | 15.19 | 14.89 | 15.10 | +0.936% | 42,383 | -14.636% |
| 2025-08-11 | 14.90 | 15.24 | 14.71 | 14.96 | +0.403% | 22,090 | -13.837% |
| 2025-08-08 | 14.94 | 15.32 | 14.85 | 14.90 | -0.799% | 30,897 | -13.490% |
| 2025-08-07 | 15.15 | 15.15 | 14.81 | 15.02 | -0.332% | 35,041 | -14.181% |
| 2025-08-06 | 15.02 | 15.14 | 14.90 | 15.07 | +0.668% | 39,748 | -14.466% |
| 2025-08-05 | 14.88 | 15.02 | 14.76 | 14.97 | +0.201% | 33,036 | -13.894% |
| 2025-08-04 | 14.55 | 14.97 | 14.55 | 14.94 | +2.893% | 36,195 | -13.722% |
| 2025-08-01 | 14.44 | 15.14 | 14.17 | 14.52 | -0.206% | 52,972 | -11.226% |
| 2025-07-31 | 15.00 | 15.07 | 14.53 | 14.55 | -3.129% | 53,575 | -11.409% |
| 2025-07-30 | 15.36 | 15.70 | 14.95 | 15.02 | -2.531% | 36,061 | -14.181% |
| 2025-07-29 | 15.40 | 15.75 | 15.24 | 15.41 | +0.195% | 57,504 | -16.353% |
| 2025-07-28 | 15.56 | 15.56 | 15.36 | 15.38 | -1.347% | 10,679 | -16.190% |
| 2025-07-25 | 15.60 | 15.71 | 15.37 | 15.59 | 0.000% | 14,796 | -17.319% |
| 2025-07-24 | 15.82 | 15.82 | 15.59 | 15.59 | -1.888% | 12,190 | -17.319% |
| 2025-07-23 | 15.79 | 16.00 | 15.59 | 15.89 | +0.697% | 25,067 | -18.880% |
| 2025-07-22 | 15.37 | 15.88 | 15.36 | 15.78 | +2.401% | 27,708 | -18.314% |
| 2025-07-21 | 15.27 | 15.49 | 15.27 | 15.41 | +1.049% | 29,303 | -16.353% |
| 2025-07-18 | 15.57 | 15.57 | 15.25 | 15.25 | -1.038% | 27,427 | -15.475% |
| 2025-07-17 | 15.43 | 15.60 | 15.38 | 15.41 | -0.194% | 30,084 | -16.353% |
| 2025-07-16 | 15.47 | 15.59 | 15.14 | 15.44 | +1.180% | 25,795 | -16.516% |
| 2025-07-15 | 15.51 | 15.51 | 15.21 | 15.26 | -2.741% | 32,786 | -15.531% |
| 2025-07-14 | 15.55 | 15.80 | 15.53 | 15.69 | +0.256% | 15,244 | -17.846% |
| 2025-07-11 | 15.62 | 15.70 | 15.46 | 15.65 | -0.128% | 23,860 | -17.636% |
| 2025-07-10 | 15.76 | 15.80 | 15.52 | 15.67 | -1.136% | 22,684 | -17.741% |
| 2025-07-09 | 16.07 | 16.07 | 15.42 | 15.85 | -0.314% | 64,146 | -18.675% |
| 2025-07-08 | 15.79 | 16.20 | 15.79 | 15.90 | +0.760% | 44,051 | -18.931% |
| 2025-07-07 | 15.98 | 16.07 | 15.72 | 15.78 | -2.532% | 25,627 | -18.314% |
| 2025-07-03 | 16.07 | 16.21 | 16.05 | 16.19 | +0.935% | 9,291 | -20.383% |
| 2025-07-02 | 15.80 | 16.07 | 15.70 | 16.04 | +1.519% | 32,554 | -19.638% |
| 2025-07-01 | 15.58 | 15.95 | 15.58 | 15.80 | +1.023% | 23,119 | -18.418% |
| 2025-06-30 | 15.87 | 15.87 | 15.53 | 15.64 | -0.887% | 44,635 | -17.583% |
| 2025-06-27 | 15.81 | 15.99 | 15.59 | 15.78 | +0.382% | 85,005 | -18.314% |
| 2025-06-26 | 15.48 | 15.79 | 15.48 | 15.72 | +1.158% | 27,659 | -18.003% |
| 2025-06-25 | 15.86 | 15.94 | 15.54 | 15.54 | -4.015% | 24,754 | -17.053% |
| 2025-06-24 | 16.15 | 16.29 | 16.00 | 16.19 | +0.310% | 45,955 | -20.383% |
| 2025-06-23 | 15.77 | 16.23 | 15.62 | 16.14 | +2.152% | 53,656 | -20.136% |
| 2025-06-20 | 16.02 | 16.25 | 15.71 | 15.80 | -0.754% | 54,899 | -18.418% |
| 2025-06-18 | 15.83 | 16.15 | 15.68 | 15.92 | +0.252% | 19,923 | -19.033% |
| 2025-06-17 | 15.89 | 16.16 | 15.70 | 15.88 | -0.126% | 25,004 | -18.829% |
| 2025-06-16 | 15.69 | 16.00 | 15.69 | 15.90 | +1.468% | 18,347 | -18.931% |
| 2025-06-13 | 16.03 | 16.18 | 15.66 | 15.67 | -2.792% | 23,607 | -17.741% |
| 2025-06-12 | 16.00 | 16.13 | 15.80 | 16.12 | +0.436% | 25,804 | -20.037% |
| 2025-06-11 | 16.20 | 16.36 | 16.00 | 16.05 | -1.352% | 18,999 | -19.688% |
| 2025-06-10 | 16.31 | 16.38 | 16.04 | 16.27 | +0.556% | 14,809 | -20.774% |
| 2025-06-09 | 16.10 | 16.33 | 15.92 | 16.18 | +1.062% | 20,528 | -20.334% |
| 2025-06-06 | 16.26 | 16.30 | 15.76 | 16.01 | -0.682% | 17,616 | -19.488% |
| 2025-06-05 | 16.09 | 16.17 | 15.85 | 16.12 | +0.499% | 20,401 | -20.037% |
| 2025-06-04 | 16.19 | 16.19 | 15.77 | 16.04 | -0.125% | 17,389 | -19.638% |
| 2025-06-03 | 15.95 | 16.14 | 15.88 | 16.06 | +0.501% | 20,601 | -19.738% |
| 2025-06-02 | 15.68 | 16.09 | 15.55 | 15.98 | +1.396% | 27,482 | -19.337% |
| 2025-05-30 | 15.88 | 16.09 | 15.50 | 15.76 | -1.067% | 26,302 | -18.211% |
| 2025-05-29 | 15.84 | 16.05 | 15.60 | 15.93 | +2.378% | 40,525 | -19.083% |
| 2025-05-28 | 15.93 | 15.93 | 15.44 | 15.56 | -2.323% | 33,399 | -17.159% |
| 2025-05-27 | 15.37 | 16.01 | 15.34 | 15.93 | +4.391% | 27,746 | -19.083% |
| 2025-05-23 | 15.21 | 15.55 | 15.11 | 15.26 | 0.000% | 26,661 | -15.531% |