BXMT
Blackstone Mortgage Trust, Inc. (NEW)
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
11.02USD-1.695%(-0.19)2,360,971
Pre-marketOct 9, 2026 9:23:30 AM EDT
11.25USD+0.357%(+0.04)
After-hoursOct 9, 2026 4:59:30 PM EDT
11.10USD+0.712%(+0.08)
BXMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 11.21 | 11.26 | 10.97 | 11.03 | -1.606% | 2,360,971 | 0.000% |
| 2026-10-08 | 11.14 | 11.31 | 10.93 | 11.21 | +0.089% | 3,806,741 | -1.606% |
| 2026-10-07 | 11.22 | 11.26 | 10.89 | 11.20 | -0.444% | 3,629,138 | -1.518% |
| 2026-10-06 | 11.12 | 11.30 | 10.91 | 11.25 | +2.180% | 4,940,576 | -1.956% |
| 2026-10-05 | 10.90 | 11.13 | 10.78 | 11.01 | +1.009% | 3,851,559 | +0.182% |
| 2026-10-02 | 11.43 | 11.47 | 10.88 | 10.90 | -3.540% | 3,549,601 | +1.193% |
| 2026-10-01 | 11.30 | 11.45 | 11.12 | 11.30 | -1.310% | 3,757,873 | -2.389% |
| 2026-09-30 | 12.00 | 12.06 | 11.44 | 11.45 | -6.986% | 4,577,533 | -3.668% |
| 2026-09-29 | 12.44 | 12.53 | 12.22 | 12.31 | -0.806% | 2,858,189 | -10.398% |
| 2026-09-28 | 12.39 | 12.49 | 12.22 | 12.41 | -0.720% | 2,236,961 | -11.120% |
| 2026-09-25 | 12.44 | 12.61 | 12.38 | 12.50 | +0.888% | 1,811,857 | -11.760% |
| 2026-09-24 | 12.62 | 12.68 | 12.31 | 12.39 | -1.432% | 2,732,654 | -10.977% |
| 2026-09-23 | 13.14 | 13.16 | 12.53 | 12.57 | -4.338% | 3,784,943 | -12.251% |
| 2026-09-22 | 13.35 | 13.40 | 13.13 | 13.14 | -0.980% | 1,885,202 | -16.058% |
| 2026-09-21 | 13.40 | 13.43 | 13.19 | 13.27 | 0.000% | 2,063,573 | -16.880% |
| 2026-09-18 | 13.46 | 13.58 | 13.27 | 13.27 | -1.704% | 7,971,905 | -16.880% |
| 2026-09-17 | 13.42 | 13.61 | 13.37 | 13.50 | +1.580% | 2,831,538 | -18.296% |
| 2026-09-16 | 13.43 | 13.59 | 13.17 | 13.29 | -0.075% | 2,100,303 | -17.005% |
| 2026-09-15 | 13.13 | 13.43 | 13.10 | 13.30 | +0.987% | 2,233,547 | -17.068% |
| 2026-09-14 | 13.30 | 13.46 | 13.11 | 13.17 | -1.348% | 1,850,526 | -16.249% |
| 2026-09-11 | 13.53 | 13.60 | 13.34 | 13.35 | -0.964% | 1,902,854 | -17.378% |
| 2026-09-10 | 13.85 | 13.90 | 13.44 | 13.48 | -2.812% | 2,376,436 | -18.175% |
| 2026-09-09 | 13.86 | 14.06 | 13.79 | 13.87 | 0.000% | 2,059,282 | -20.476% |
| 2026-09-08 | 14.09 | 14.14 | 13.86 | 13.87 | -2.324% | 1,589,861 | -20.476% |
| 2026-09-04 | 14.02 | 14.27 | 14.01 | 14.20 | +0.282% | 1,145,352 | -22.324% |
| 2026-09-03 | 14.09 | 14.18 | 13.89 | 14.16 | +0.999% | 1,441,346 | -22.105% |
| 2026-09-02 | 13.86 | 14.07 | 13.81 | 14.02 | +1.521% | 1,483,468 | -21.327% |
| 2026-09-01 | 13.81 | 13.86 | 13.72 | 13.81 | -0.647% | 2,109,643 | -20.130% |
| 2026-08-31 | 13.67 | 13.94 | 13.62 | 13.90 | +1.238% | 2,213,559 | -20.647% |
| 2026-08-28 | 13.82 | 13.90 | 13.61 | 13.73 | -0.579% | 1,814,229 | -19.665% |
| 2026-08-27 | 13.90 | 14.08 | 13.81 | 13.81 | -0.790% | 1,870,809 | -20.130% |
| 2026-08-26 | 14.03 | 14.03 | 13.88 | 13.92 | -0.784% | 2,087,918 | -20.761% |
| 2026-08-25 | 14.12 | 14.14 | 13.96 | 14.03 | -0.637% | 1,540,520 | -21.383% |
| 2026-08-24 | 14.25 | 14.43 | 14.10 | 14.12 | -1.051% | 2,003,417 | -21.884% |
| 2026-08-21 | 14.40 | 14.45 | 14.27 | 14.27 | -0.557% | 1,656,376 | -22.705% |
| 2026-08-20 | 14.41 | 14.53 | 14.26 | 14.35 | -0.761% | 1,024,963 | -23.136% |
| 2026-08-19 | 14.30 | 14.78 | 14.30 | 14.46 | +1.975% | 1,833,778 | -23.721% |
| 2026-08-18 | 14.28 | 14.40 | 14.05 | 14.18 | -0.421% | 1,540,784 | -22.214% |
| 2026-08-17 | 14.38 | 14.45 | 14.21 | 14.24 | -1.657% | 2,591,389 | -22.542% |
| 2026-08-14 | 14.51 | 14.73 | 14.37 | 14.48 | -0.138% | 2,096,516 | -23.826% |
| 2026-08-13 | 14.31 | 14.56 | 14.24 | 14.50 | +1.541% | 2,415,655 | -23.931% |
| 2026-08-12 | 14.70 | 14.84 | 14.27 | 14.28 | -2.459% | 3,662,541 | -22.759% |
| 2026-08-11 | 14.18 | 14.68 | 14.15 | 14.64 | +3.317% | 2,333,063 | -24.658% |
| 2026-08-10 | 14.05 | 14.24 | 13.90 | 14.17 | +0.141% | 2,011,053 | -22.159% |
| 2026-08-07 | 13.99 | 14.30 | 13.97 | 14.15 | +2.240% | 2,654,890 | -22.049% |
| 2026-08-06 | 13.98 | 14.08 | 13.73 | 13.84 | -0.717% | 3,360,586 | -20.303% |
| 2026-08-05 | 14.30 | 14.36 | 13.84 | 13.94 | -3.329% | 5,199,015 | -20.875% |
| 2026-08-04 | 14.50 | 14.54 | 14.13 | 14.42 | -1.030% | 4,675,830 | -23.509% |
| 2026-08-03 | 14.48 | 14.76 | 14.46 | 14.57 | +0.206% | 2,971,378 | -24.296% |
| 2026-07-31 | 14.49 | 14.71 | 14.11 | 14.54 | -2.872% | 6,003,289 | -24.140% |
| 2026-07-30 | 15.83 | 16.07 | 14.89 | 14.97 | -8.720% | 5,290,036 | -26.319% |
| 2026-07-29 | 16.55 | 16.66 | 16.32 | 16.40 | -1.442% | 1,619,247 | -32.744% |
| 2026-07-28 | 16.55 | 16.85 | 16.55 | 16.64 | +0.120% | 1,229,664 | -33.714% |
| 2026-07-27 | 16.74 | 16.94 | 16.59 | 16.62 | -0.419% | 1,264,409 | -33.634% |
| 2026-07-24 | 16.54 | 16.80 | 16.50 | 16.69 | +1.213% | 983,872 | -33.913% |
| 2026-07-23 | 16.70 | 16.70 | 16.42 | 16.49 | -1.257% | 1,595,520 | -33.111% |
| 2026-07-22 | 16.85 | 16.87 | 16.63 | 16.70 | -0.536% | 1,079,535 | -33.952% |
| 2026-07-21 | 16.65 | 16.88 | 16.65 | 16.79 | +0.479% | 1,207,732 | -34.306% |
| 2026-07-20 | 17.03 | 17.03 | 16.62 | 16.71 | -2.166% | 1,849,103 | -33.992% |
| 2026-07-17 | 17.25 | 17.26 | 16.84 | 17.08 | -1.783% | 2,237,354 | -35.422% |
| 2026-07-16 | 17.18 | 17.49 | 17.18 | 17.39 | +1.577% | 1,131,694 | -36.573% |
| 2026-07-15 | 17.16 | 17.32 | 16.94 | 17.12 | +0.117% | 2,197,112 | -35.572% |
| 2026-07-14 | 16.80 | 17.25 | 16.76 | 17.10 | +1.665% | 1,792,124 | -35.497% |
| 2026-07-13 | 16.88 | 17.10 | 16.72 | 16.82 | -1.349% | 1,660,449 | -34.423% |
| 2026-07-10 | 16.95 | 17.17 | 16.88 | 17.05 | +1.067% | 1,260,857 | -35.308% |
| 2026-07-09 | 17.04 | 17.09 | 16.84 | 16.87 | -0.940% | 1,546,598 | -34.618% |
| 2026-07-08 | 17.23 | 17.23 | 17.00 | 17.03 | -0.700% | 1,220,967 | -35.232% |
| 2026-07-07 | 17.44 | 17.60 | 17.11 | 17.15 | -1.775% | 1,257,321 | -35.685% |
| 2026-07-06 | 17.26 | 17.46 | 17.20 | 17.46 | +1.217% | 1,633,996 | -36.827% |
| 2026-07-02 | 17.11 | 17.25 | 16.98 | 17.25 | +1.710% | 1,111,273 | -36.058% |
| 2026-07-01 | 17.03 | 17.12 | 16.96 | 16.96 | +0.059% | 1,221,313 | -34.965% |
| 2026-06-30 | 16.90 | 17.11 | 16.88 | 16.95 | -2.698% | 1,622,176 | -34.926% |
| 2026-06-29 | 17.34 | 17.46 | 17.09 | 17.42 | -0.057% | 2,444,905 | -36.682% |
| 2026-06-26 | 17.29 | 17.66 | 17.18 | 17.43 | +0.461% | 4,178,458 | -36.718% |
| 2026-06-25 | 17.39 | 17.67 | 17.11 | 17.35 | -0.687% | 2,114,731 | -36.427% |
| 2026-06-24 | 18.20 | 18.33 | 17.34 | 17.47 | -3.747% | 3,062,483 | -36.863% |
| 2026-06-23 | 18.11 | 18.21 | 18.00 | 18.15 | +0.777% | 898,326 | -39.229% |
| 2026-06-22 | 18.07 | 18.16 | 17.98 | 18.01 | -0.442% | 1,129,713 | -38.756% |
| 2026-06-18 | 17.95 | 18.21 | 17.94 | 18.09 | +1.458% | 3,349,122 | -39.027% |
| 2026-06-17 | 18.27 | 18.45 | 17.82 | 17.83 | -2.781% | 2,099,822 | -38.138% |
| 2026-06-16 | 18.29 | 18.58 | 18.23 | 18.34 | +1.214% | 1,266,453 | -39.858% |
| 2026-06-15 | 18.48 | 18.57 | 18.08 | 18.12 | -1.307% | 1,176,146 | -39.128% |
| 2026-06-12 | 18.35 | 18.41 | 18.20 | 18.36 | +0.935% | 777,248 | -39.924% |
| 2026-06-11 | 18.37 | 18.40 | 18.11 | 18.19 | -0.219% | 724,122 | -39.362% |
| 2026-06-10 | 18.46 | 18.46 | 18.22 | 18.23 | -0.816% | 1,046,049 | -39.495% |
| 2026-06-09 | 18.30 | 18.52 | 18.27 | 18.38 | +1.998% | 954,343 | -39.989% |
| 2026-06-08 | 18.37 | 18.45 | 17.99 | 18.02 | -1.798% | 774,991 | -38.790% |
| 2026-06-05 | 18.33 | 18.45 | 18.23 | 18.35 | -0.542% | 977,239 | -39.891% |
| 2026-06-04 | 18.23 | 18.48 | 18.16 | 18.45 | +2.443% | 823,127 | -40.217% |
| 2026-06-03 | 18.15 | 18.30 | 18.01 | 18.01 | -1.638% | 960,243 | -38.756% |
| 2026-06-02 | 18.16 | 18.61 | 18.11 | 18.31 | +2.119% | 1,488,842 | -39.760% |
| 2026-06-01 | 17.88 | 18.16 | 17.88 | 17.93 | -1.915% | 1,217,745 | -38.483% |
| 2026-05-29 | 18.28 | 18.40 | 18.20 | 18.28 | 0.000% | 1,283,479 | -39.661% |
| 2026-05-28 | 18.44 | 18.54 | 18.28 | 18.28 | -1.615% | 1,119,674 | -39.661% |
| 2026-05-27 | 18.30 | 18.59 | 18.30 | 18.58 | +1.864% | 1,409,696 | -40.635% |
| 2026-05-26 | 17.95 | 18.26 | 17.90 | 18.24 | +1.616% | 1,247,425 | -39.529% |
| 2026-05-22 | 18.06 | 18.10 | 17.87 | 17.95 | -0.167% | 952,422 | -38.552% |
| 2026-05-21 | 17.83 | 18.11 | 17.68 | 17.98 | +0.111% | 2,563,334 | -38.654% |
| 2026-05-20 | 17.90 | 18.09 | 17.71 | 17.96 | +0.956% | 2,992,362 | -38.586% |
| 2026-05-19 | 18.13 | 18.21 | 17.76 | 17.79 | -2.467% | 2,032,580 | -37.999% |
| 2026-05-18 | 18.11 | 18.43 | 18.09 | 18.24 | +0.997% | 1,184,117 | -39.529% |
| 2026-05-15 | 18.25 | 18.28 | 18.03 | 18.06 | -1.954% | 1,145,577 | -38.926% |
| 2026-05-14 | 18.59 | 18.69 | 18.42 | 18.42 | -0.054% | 843,053 | -40.119% |
| 2026-05-13 | 18.18 | 18.51 | 18.18 | 18.43 | +0.546% | 1,235,615 | -40.152% |
| 2026-05-12 | 18.32 | 18.50 | 18.15 | 18.33 | -0.055% | 1,739,448 | -39.825% |
| 2026-05-11 | 19.10 | 19.15 | 18.34 | 18.34 | -4.130% | 1,949,785 | -39.858% |
| 2026-05-08 | 19.21 | 19.23 | 19.02 | 19.13 | -0.104% | 865,895 | -42.342% |
| 2026-05-07 | 19.37 | 19.37 | 19.08 | 19.15 | -0.726% | 900,611 | -42.402% |
| 2026-05-06 | 19.39 | 19.50 | 19.20 | 19.29 | +0.889% | 1,285,696 | -42.820% |
| 2026-05-05 | 18.97 | 19.25 | 18.97 | 19.12 | +1.057% | 894,141 | -42.312% |
| 2026-05-04 | 18.92 | 19.18 | 18.88 | 18.92 | -0.787% | 975,887 | -41.702% |
| 2026-05-01 | 19.00 | 19.27 | 18.88 | 19.07 | +0.421% | 1,708,581 | -42.160% |
| 2026-04-30 | 19.04 | 19.47 | 18.96 | 18.99 | -0.472% | 2,301,895 | -41.917% |
| 2026-04-29 | 19.40 | 19.66 | 18.75 | 19.08 | -4.648% | 4,342,652 | -42.191% |
| 2026-04-28 | 20.10 | 20.30 | 19.92 | 20.01 | -0.547% | 1,758,366 | -44.878% |
| 2026-04-27 | 20.05 | 20.23 | 19.98 | 20.12 | +0.199% | 1,198,518 | -45.179% |
| 2026-04-24 | 19.84 | 20.16 | 19.83 | 20.08 | +0.702% | 790,519 | -45.070% |
| 2026-04-23 | 20.02 | 20.10 | 19.79 | 19.94 | -0.400% | 766,597 | -44.684% |
| 2026-04-22 | 20.05 | 20.23 | 19.91 | 20.02 | +0.200% | 1,090,625 | -44.905% |
| 2026-04-21 | 20.10 | 20.20 | 19.85 | 19.98 | -0.399% | 1,106,273 | -44.795% |
| 2026-04-20 | 20.04 | 20.16 | 19.86 | 20.06 | -0.791% | 1,633,060 | -45.015% |
| 2026-04-17 | 20.00 | 20.30 | 19.84 | 20.22 | +2.224% | 1,552,653 | -45.450% |
| 2026-04-16 | 20.42 | 20.43 | 19.69 | 19.78 | -1.690% | 1,958,649 | -44.237% |
| 2026-04-15 | 19.93 | 20.13 | 19.80 | 20.12 | +0.751% | 1,438,087 | -45.179% |
| 2026-04-14 | 19.81 | 20.01 | 19.81 | 19.97 | +0.961% | 1,102,552 | -44.767% |
| 2026-04-13 | 19.45 | 19.79 | 19.38 | 19.78 | +0.918% | 976,788 | -44.237% |
| 2026-04-10 | 19.58 | 19.60 | 19.40 | 19.60 | +0.513% | 1,058,167 | -43.724% |
| 2026-04-09 | 19.18 | 19.61 | 19.18 | 19.50 | +0.984% | 1,447,900 | -43.436% |
| 2026-04-08 | 18.89 | 19.31 | 18.79 | 19.31 | +4.378% | 1,714,572 | -42.879% |
| 2026-04-07 | 18.45 | 18.61 | 18.38 | 18.50 | 0.000% | 1,210,065 | -40.378% |
| 2026-04-06 | 18.61 | 18.67 | 18.32 | 18.50 | -0.964% | 1,888,309 | -40.378% |
| 2026-04-02 | 18.50 | 18.70 | 18.13 | 18.68 | -0.479% | 2,481,232 | -40.953% |
| 2026-04-01 | 19.12 | 19.18 | 18.70 | 18.77 | -1.984% | 1,732,308 | -41.236% |
| 2026-03-31 | 19.03 | 19.21 | 18.86 | 19.15 | -0.623% | 1,231,026 | -42.402% |
| 2026-03-30 | 18.98 | 19.41 | 18.87 | 19.27 | +2.228% | 1,720,636 | -42.761% |
| 2026-03-27 | 19.09 | 19.43 | 18.82 | 18.85 | -1.772% | 3,435,718 | -41.485% |
| 2026-03-26 | 18.94 | 19.36 | 18.91 | 19.19 | +1.000% | 2,151,568 | -42.522% |
| 2026-03-25 | 18.80 | 19.15 | 18.76 | 19.00 | +2.371% | 1,557,493 | -41.947% |
| 2026-03-24 | 18.64 | 18.82 | 18.52 | 18.56 | -1.013% | 1,060,263 | -40.571% |
| 2026-03-23 | 18.57 | 18.89 | 18.45 | 18.75 | +2.909% | 1,823,812 | -41.173% |
| 2026-03-20 | 19.10 | 19.10 | 18.19 | 18.22 | -4.105% | 3,994,624 | -39.462% |
| 2026-03-19 | 18.82 | 19.14 | 18.81 | 19.00 | +0.636% | 1,398,632 | -41.947% |
| 2026-03-18 | 18.95 | 19.18 | 18.82 | 18.88 | -1.255% | 1,306,318 | -41.578% |
| 2026-03-17 | 18.98 | 19.25 | 18.82 | 19.12 | +1.594% | 1,410,151 | -42.312% |
| 2026-03-16 | 18.79 | 19.00 | 18.64 | 18.82 | +1.401% | 1,253,090 | -41.392% |
| 2026-03-13 | 18.74 | 18.82 | 18.48 | 18.56 | -0.161% | 1,236,893 | -40.571% |
| 2026-03-12 | 18.76 | 18.89 | 18.55 | 18.59 | -1.900% | 1,148,469 | -40.667% |
| 2026-03-11 | 19.09 | 19.14 | 18.80 | 18.95 | -0.889% | 714,150 | -41.794% |
| 2026-03-10 | 19.12 | 19.32 | 19.00 | 19.12 | -0.624% | 865,507 | -42.312% |
| 2026-03-09 | 18.98 | 19.31 | 18.60 | 19.24 | +0.208% | 1,060,333 | -42.672% |
| 2026-03-06 | 19.30 | 19.31 | 19.00 | 19.20 | -1.235% | 874,535 | -42.552% |
| 2026-03-05 | 19.22 | 19.59 | 19.19 | 19.44 | 0.000% | 747,413 | -43.261% |
| 2026-03-04 | 19.44 | 19.58 | 19.30 | 19.44 | +0.465% | 1,128,074 | -43.261% |
| 2026-03-03 | 19.21 | 19.50 | 19.14 | 19.35 | -1.527% | 1,023,144 | -42.997% |
| 2026-03-02 | 19.00 | 19.70 | 18.80 | 19.65 | +2.290% | 1,561,402 | -43.868% |
| 2026-02-27 | 19.50 | 19.67 | 19.16 | 19.21 | -2.189% | 1,455,848 | -42.582% |
| 2026-02-26 | 19.58 | 19.68 | 19.40 | 19.64 | +0.512% | 813,247 | -43.839% |
| 2026-02-25 | 19.34 | 19.55 | 19.20 | 19.54 | +0.982% | 1,089,071 | -43.552% |
| 2026-02-24 | 19.22 | 19.37 | 19.10 | 19.35 | +0.992% | 1,034,232 | -42.997% |
| 2026-02-23 | 19.50 | 19.66 | 19.11 | 19.16 | -1.844% | 1,078,298 | -42.432% |
| 2026-02-20 | 19.34 | 19.55 | 19.24 | 19.52 | +1.245% | 1,276,824 | -43.494% |
| 2026-02-19 | 19.47 | 19.53 | 19.11 | 19.28 | -1.179% | 1,437,250 | -42.790% |
| 2026-02-18 | 19.62 | 19.83 | 19.50 | 19.51 | -0.763% | 1,332,108 | -43.465% |
| 2026-02-17 | 19.60 | 19.75 | 19.40 | 19.66 | +0.614% | 1,069,114 | -43.896% |
| 2026-02-13 | 19.78 | 19.78 | 19.48 | 19.54 | -1.063% | 1,310,307 | -43.552% |
| 2026-02-12 | 20.09 | 20.34 | 19.43 | 19.75 | -1.299% | 2,696,376 | -44.152% |
| 2026-02-11 | 19.38 | 20.35 | 19.25 | 20.01 | +2.040% | 2,527,805 | -44.878% |
| 2026-02-10 | 19.75 | 19.75 | 19.50 | 19.61 | +0.513% | 1,376,779 | -43.753% |
| 2026-02-09 | 19.52 | 19.67 | 19.30 | 19.51 | -0.510% | 1,047,314 | -43.465% |
| 2026-02-06 | 19.53 | 19.67 | 19.48 | 19.61 | +0.410% | 1,094,172 | -43.753% |
| 2026-02-05 | 19.98 | 20.01 | 19.48 | 19.53 | -2.448% | 1,552,753 | -43.523% |
| 2026-02-04 | 19.76 | 20.09 | 19.75 | 20.02 | +1.162% | 1,670,624 | -44.905% |
| 2026-02-03 | 19.56 | 19.86 | 19.36 | 19.79 | +1.176% | 1,827,606 | -44.265% |
| 2026-02-02 | 19.35 | 19.64 | 19.13 | 19.56 | +1.610% | 2,278,955 | -43.609% |
| 2026-01-30 | 19.32 | 19.34 | 18.73 | 19.25 | -0.926% | 2,391,082 | -42.701% |
| 2026-01-29 | 19.34 | 19.48 | 19.10 | 19.43 | +0.830% | 1,834,360 | -43.232% |
| 2026-01-28 | 19.38 | 19.67 | 19.27 | 19.27 | -0.362% | 1,190,834 | -42.761% |
| 2026-01-27 | 19.16 | 19.37 | 19.00 | 19.34 | +0.939% | 881,989 | -42.968% |
| 2026-01-26 | 19.06 | 19.20 | 18.79 | 19.16 | +0.630% | 1,016,409 | -42.432% |
| 2026-01-23 | 19.16 | 19.20 | 18.95 | 19.04 | -0.833% | 1,015,616 | -42.069% |
| 2026-01-22 | 19.55 | 19.59 | 19.20 | 19.20 | -1.538% | 1,401,178 | -42.552% |
| 2026-01-21 | 19.43 | 19.52 | 19.26 | 19.50 | +0.723% | 1,376,828 | -43.436% |
| 2026-01-20 | 19.29 | 19.41 | 19.13 | 19.36 | -1.325% | 958,145 | -43.027% |
| 2026-01-16 | 19.43 | 19.62 | 19.33 | 19.62 | +0.615% | 1,386,130 | -43.782% |
| 2026-01-15 | 19.27 | 19.57 | 19.11 | 19.50 | +1.141% | 1,609,303 | -43.436% |
| 2026-01-14 | 18.90 | 19.29 | 18.81 | 19.28 | +2.281% | 1,559,394 | -42.790% |
| 2026-01-13 | 19.13 | 19.25 | 18.80 | 18.85 | -1.618% | 1,540,088 | -41.485% |
| 2026-01-12 | 19.32 | 19.38 | 19.15 | 19.16 | -1.491% | 1,018,717 | -42.432% |
| 2026-01-09 | 19.50 | 19.73 | 19.40 | 19.45 | -0.256% | 1,068,518 | -43.290% |
| 2026-01-08 | 18.81 | 19.57 | 18.78 | 19.50 | +2.902% | 1,620,651 | -43.436% |
| 2026-01-07 | 19.43 | 19.43 | 18.71 | 18.95 | -1.966% | 2,170,719 | -41.794% |
| 2026-01-06 | 19.32 | 19.38 | 19.14 | 19.33 | -0.515% | 1,781,383 | -42.938% |
| 2026-01-05 | 19.48 | 19.48 | 19.11 | 19.43 | -0.257% | 1,632,698 | -43.232% |
| 2026-01-02 | 19.17 | 19.54 | 18.96 | 19.48 | +1.830% | 1,640,421 | -43.378% |
| 2025-12-31 | 19.31 | 19.46 | 19.11 | 19.13 | -3.188% | 1,629,981 | -42.342% |
| 2025-12-30 | 19.78 | 19.85 | 19.72 | 19.76 | 0.000% | 1,022,462 | -44.180% |
| 2025-12-29 | 19.86 | 19.86 | 19.68 | 19.76 | -0.252% | 977,142 | -44.180% |
| 2025-12-26 | 19.83 | 19.90 | 19.77 | 19.81 | -0.101% | 642,295 | -44.321% |
| 2025-12-24 | 19.70 | 19.88 | 19.70 | 19.83 | +0.456% | 656,706 | -44.377% |
| 2025-12-23 | 19.99 | 20.04 | 19.68 | 19.74 | -1.349% | 1,025,026 | -44.124% |
| 2025-12-22 | 20.04 | 20.23 | 19.98 | 20.01 | -0.547% | 939,722 | -44.878% |
| 2025-12-19 | 20.03 | 20.12 | 19.95 | 20.12 | +0.050% | 3,281,029 | -45.179% |
| 2025-12-18 | 20.40 | 20.47 | 20.08 | 20.11 | -0.985% | 2,038,413 | -45.152% |
| 2025-12-17 | 20.25 | 20.60 | 20.21 | 20.31 | +0.694% | 1,987,265 | -45.692% |
| 2025-12-16 | 20.65 | 20.65 | 20.15 | 20.17 | -2.230% | 1,392,460 | -45.315% |
| 2025-12-15 | 20.49 | 20.65 | 20.37 | 20.63 | +0.880% | 1,342,503 | -46.534% |
| 2025-12-12 | 20.53 | 20.66 | 20.41 | 20.45 | -0.146% | 1,310,256 | -46.064% |
| 2025-12-11 | 20.41 | 20.61 | 20.38 | 20.48 | +0.639% | 1,471,409 | -46.143% |
| 2025-12-10 | 19.97 | 20.47 | 19.97 | 20.35 | +1.852% | 1,898,611 | -45.799% |
| 2025-12-09 | 19.73 | 20.00 | 19.70 | 19.98 | +1.679% | 1,423,816 | -44.795% |
| 2025-12-08 | 19.88 | 19.90 | 19.60 | 19.65 | -1.157% | 1,229,136 | -43.868% |
| 2025-12-05 | 19.62 | 19.95 | 19.57 | 19.88 | +1.068% | 1,019,198 | -44.517% |
| 2025-12-04 | 19.80 | 19.83 | 19.55 | 19.67 | -0.455% | 1,112,100 | -43.925% |
| 2025-12-03 | 19.62 | 19.78 | 19.59 | 19.76 | +1.126% | 989,893 | -44.180% |
| 2025-12-02 | 19.52 | 19.68 | 19.39 | 19.54 | +0.411% | 1,007,739 | -43.552% |
| 2025-12-01 | 19.33 | 19.46 | 19.27 | 19.46 | -0.051% | 1,045,754 | -43.320% |
| 2025-11-28 | 19.46 | 19.50 | 19.33 | 19.47 | +0.051% | 575,570 | -43.349% |
| 2025-11-26 | 19.28 | 19.73 | 19.28 | 19.46 | +0.620% | 2,298,243 | -43.320% |
| 2025-11-25 | 18.82 | 19.43 | 18.75 | 19.34 | +3.257% | 1,580,740 | -42.968% |
| 2025-11-24 | 18.87 | 18.87 | 18.60 | 18.73 | -0.637% | 1,226,158 | -41.111% |
| 2025-11-21 | 18.45 | 18.85 | 18.31 | 18.85 | +2.893% | 1,344,459 | -41.485% |
| 2025-11-20 | 18.47 | 18.60 | 18.29 | 18.32 | -0.163% | 966,901 | -39.793% |
| 2025-11-19 | 18.45 | 18.54 | 18.33 | 18.35 | -0.703% | 1,039,829 | -39.891% |
| 2025-11-18 | 18.34 | 18.55 | 18.26 | 18.48 | +0.763% | 881,181 | -40.314% |
| 2025-11-17 | 18.77 | 18.90 | 18.28 | 18.34 | -0.865% | 1,462,452 | -39.858% |
| 2025-11-14 | 18.40 | 18.50 | 18.21 | 18.50 | +0.434% | 825,026 | -40.378% |
| 2025-11-13 | 18.40 | 18.57 | 18.36 | 18.42 | 0.000% | 790,176 | -40.119% |
| 2025-11-12 | 18.40 | 18.48 | 18.31 | 18.42 | -0.054% | 943,291 | -40.119% |
| 2025-11-11 | 18.21 | 18.48 | 18.21 | 18.43 | +1.767% | 740,538 | -40.152% |
| 2025-11-10 | 18.41 | 18.43 | 18.00 | 18.11 | -1.576% | 1,279,969 | -39.094% |
| 2025-11-07 | 18.30 | 18.43 | 18.15 | 18.40 | +1.322% | 885,360 | -40.054% |
| 2025-11-06 | 18.32 | 18.45 | 18.13 | 18.16 | -1.412% | 1,250,839 | -39.262% |
| 2025-11-05 | 18.66 | 18.66 | 18.42 | 18.42 | -0.808% | 888,393 | -40.119% |
| 2025-11-04 | 18.45 | 18.59 | 18.30 | 18.57 | +0.108% | 1,617,012 | -40.603% |
| 2025-11-03 | 18.39 | 18.57 | 18.22 | 18.55 | +0.379% | 1,478,830 | -40.539% |
| 2025-10-31 | 18.40 | 18.59 | 18.24 | 18.48 | -0.108% | 1,234,272 | -40.314% |
| 2025-10-30 | 18.77 | 18.81 | 18.23 | 18.50 | -1.438% | 1,894,333 | -40.378% |
| 2025-10-29 | 18.69 | 19.15 | 18.67 | 18.77 | +3.473% | 2,838,196 | -41.236% |
| 2025-10-28 | 18.29 | 18.38 | 18.11 | 18.14 | -1.198% | 1,439,504 | -39.195% |
| 2025-10-27 | 18.36 | 18.43 | 18.17 | 18.36 | 0.000% | 1,080,849 | -39.924% |
| 2025-10-24 | 18.48 | 18.57 | 18.31 | 18.36 | -0.163% | 1,113,962 | -39.924% |
| 2025-10-23 | 18.36 | 18.48 | 18.26 | 18.39 | +0.109% | 2,495,737 | -40.022% |
| 2025-10-22 | 18.18 | 18.49 | 18.12 | 18.37 | +1.548% | 1,545,913 | -39.956% |
| 2025-10-21 | 17.87 | 18.15 | 17.82 | 18.09 | +1.174% | 1,458,449 | -39.027% |
| 2025-10-20 | 17.81 | 17.95 | 17.66 | 17.88 | +0.393% | 1,343,404 | -38.311% |
| 2025-10-17 | 17.82 | 17.92 | 17.74 | 17.81 | -0.056% | 1,997,035 | -38.069% |
| 2025-10-16 | 18.50 | 18.51 | 17.73 | 17.82 | -3.728% | 2,012,910 | -38.103% |
| 2025-10-15 | 18.60 | 18.75 | 18.44 | 18.51 | -0.216% | 1,566,010 | -40.411% |
| 2025-10-14 | 18.11 | 18.57 | 18.11 | 18.55 | +1.644% | 1,784,626 | -40.539% |
| 2025-10-13 | 18.06 | 18.35 | 18.06 | 18.25 | +1.615% | 1,627,158 | -39.562% |
| 2025-10-10 | 18.00 | 18.11 | 17.81 | 17.96 | -0.056% | 1,745,262 | -38.586% |
| 2025-10-09 | 18.51 | 18.52 | 17.95 | 17.97 | -2.337% | 1,919,200 | -38.620% |
| 2025-10-08 | 18.49 | 18.51 | 18.30 | 18.40 | +0.327% | 1,568,232 | -40.054% |
| 2025-10-07 | 18.46 | 18.57 | 18.34 | 18.34 | -1.025% | 1,737,615 | -39.858% |
| 2025-10-06 | 18.76 | 18.79 | 18.51 | 18.53 | -1.541% | 1,493,858 | -40.475% |
| 2025-10-03 | 18.80 | 19.04 | 18.76 | 18.82 | +0.642% | 1,588,550 | -41.392% |
| 2025-10-02 | 18.53 | 18.70 | 18.45 | 18.70 | +0.646% | 1,284,055 | -41.016% |
| 2025-10-01 | 18.39 | 18.65 | 18.20 | 18.58 | +0.923% | 1,764,706 | -40.635% |
| 2025-09-30 | 18.26 | 18.42 | 18.21 | 18.41 | -1.813% | 1,900,254 | -40.087% |
| 2025-09-29 | 18.77 | 18.79 | 18.54 | 18.75 | +0.107% | 1,914,575 | -41.173% |
| 2025-09-26 | 18.62 | 18.75 | 18.57 | 18.73 | +0.537% | 1,428,010 | -41.111% |
| 2025-09-25 | 18.66 | 18.83 | 18.61 | 18.63 | -0.693% | 1,472,375 | -40.794% |
| 2025-09-24 | 18.87 | 19.01 | 18.75 | 18.76 | -0.688% | 1,672,927 | -41.205% |
| 2025-09-23 | 19.10 | 19.23 | 18.82 | 18.89 | -0.788% | 1,859,786 | -41.609% |
| 2025-09-22 | 19.44 | 19.44 | 19.01 | 19.04 | -1.856% | 1,487,052 | -42.069% |
| 2025-09-19 | 19.45 | 19.56 | 19.32 | 19.40 | -0.257% | 5,292,105 | -43.144% |
| 2025-09-18 | 19.40 | 19.59 | 19.10 | 19.45 | +0.569% | 1,535,547 | -43.290% |
| 2025-09-17 | 19.42 | 19.74 | 19.28 | 19.34 | -0.103% | 1,207,533 | -42.968% |
| 2025-09-16 | 19.56 | 19.69 | 19.30 | 19.36 | -0.820% | 804,116 | -43.027% |
| 2025-09-15 | 19.63 | 19.68 | 19.40 | 19.52 | 0.000% | 704,732 | -43.494% |
| 2025-09-12 | 19.70 | 19.79 | 19.46 | 19.52 | -1.064% | 733,955 | -43.494% |
| 2025-09-11 | 19.90 | 20.10 | 19.70 | 19.73 | -0.854% | 1,020,800 | -44.095% |
| 2025-09-10 | 19.87 | 20.08 | 19.80 | 19.90 | +0.151% | 1,006,227 | -44.573% |
| 2025-09-09 | 19.86 | 20.06 | 19.84 | 19.87 | -0.301% | 795,149 | -44.489% |
| 2025-09-08 | 19.97 | 20.06 | 19.79 | 19.93 | -0.747% | 1,111,099 | -44.656% |
| 2025-09-05 | 19.89 | 20.17 | 19.88 | 20.08 | +1.517% | 1,028,226 | -45.070% |
| 2025-09-04 | 19.53 | 19.81 | 19.33 | 19.78 | +1.801% | 634,471 | -44.237% |
| 2025-09-03 | 19.20 | 19.53 | 19.20 | 19.43 | +0.413% | 741,580 | -43.232% |
| 2025-09-02 | 19.26 | 19.43 | 19.16 | 19.35 | -1.074% | 913,990 | -42.997% |
| 2025-08-29 | 19.40 | 19.57 | 19.38 | 19.56 | +0.721% | 582,596 | -43.609% |
| 2025-08-28 | 19.49 | 19.49 | 19.30 | 19.42 | -0.051% | 618,071 | -43.203% |
| 2025-08-27 | 19.33 | 19.56 | 19.32 | 19.43 | +0.155% | 631,145 | -43.232% |
| 2025-08-26 | 19.25 | 19.48 | 19.12 | 19.40 | +0.414% | 896,645 | -43.144% |
| 2025-08-25 | 19.46 | 19.52 | 19.32 | 19.32 | -1.025% | 822,521 | -42.909% |
| 2025-08-22 | 18.81 | 19.55 | 18.80 | 19.52 | +3.996% | 1,273,111 | -43.494% |
| 2025-08-21 | 18.85 | 18.89 | 18.72 | 18.77 | -1.106% | 548,442 | -41.236% |
| 2025-08-20 | 18.94 | 19.07 | 18.87 | 18.98 | +0.370% | 643,546 | -41.886% |
| 2025-08-19 | 18.72 | 18.98 | 18.68 | 18.91 | +1.340% | 873,122 | -41.671% |
| 2025-08-18 | 18.85 | 18.89 | 18.61 | 18.66 | -1.113% | 820,926 | -40.890% |
| 2025-08-15 | 19.08 | 19.15 | 18.80 | 18.87 | -0.945% | 1,068,580 | -41.547% |
| 2025-08-14 | 19.15 | 19.16 | 18.91 | 19.05 | -1.550% | 709,790 | -42.100% |
| 2025-08-13 | 19.02 | 19.36 | 19.01 | 19.35 | +1.842% | 1,253,072 | -42.997% |
| 2025-08-12 | 18.72 | 19.00 | 18.72 | 19.00 | +2.151% | 965,766 | -41.947% |
| 2025-08-11 | 18.92 | 18.95 | 18.53 | 18.60 | -1.483% | 1,217,187 | -40.699% |
| 2025-08-08 | 18.83 | 18.93 | 18.71 | 18.88 | +0.532% | 844,500 | -41.578% |
| 2025-08-07 | 18.80 | 18.89 | 18.65 | 18.78 | +0.697% | 773,826 | -41.267% |
| 2025-08-06 | 18.92 | 18.92 | 18.57 | 18.65 | -1.218% | 1,064,653 | -40.858% |
| 2025-08-05 | 18.84 | 18.93 | 18.72 | 18.88 | -0.106% | 903,094 | -41.578% |
| 2025-08-04 | 18.65 | 18.95 | 18.51 | 18.90 | +1.395% | 943,448 | -41.640% |
| 2025-08-01 | 18.44 | 18.79 | 18.44 | 18.64 | +0.866% | 1,983,696 | -40.826% |
| 2025-07-31 | 18.40 | 18.58 | 18.23 | 18.48 | -0.858% | 1,920,533 | -40.314% |
| 2025-07-30 | 19.04 | 19.40 | 18.63 | 18.64 | -3.769% | 1,974,801 | -40.826% |
| 2025-07-29 | 19.35 | 19.43 | 19.23 | 19.37 | +0.415% | 1,026,816 | -43.056% |
| 2025-07-28 | 19.62 | 19.62 | 19.29 | 19.29 | -1.632% | 968,775 | -42.820% |
| 2025-07-25 | 19.54 | 19.65 | 19.44 | 19.61 | +0.307% | 935,502 | -43.753% |
| 2025-07-24 | 19.49 | 19.88 | 19.45 | 19.55 | -0.306% | 1,044,405 | -43.581% |
| 2025-07-23 | 19.52 | 19.74 | 19.47 | 19.61 | +0.926% | 1,057,836 | -43.753% |
| 2025-07-22 | 19.14 | 19.55 | 19.14 | 19.43 | +1.145% | 886,907 | -43.232% |
| 2025-07-21 | 19.37 | 19.42 | 19.16 | 19.21 | -0.156% | 1,003,537 | -42.582% |
| 2025-07-18 | 19.63 | 19.74 | 19.14 | 19.24 | -1.131% | 1,346,721 | -42.672% |
| 2025-07-17 | 19.63 | 19.70 | 19.37 | 19.46 | -1.318% | 1,712,439 | -43.320% |
| 2025-07-16 | 19.70 | 19.90 | 19.54 | 19.72 | +0.203% | 1,175,627 | -44.067% |
| 2025-07-15 | 19.95 | 19.99 | 19.65 | 19.68 | -1.205% | 1,093,604 | -43.953% |
| 2025-07-14 | 19.92 | 20.11 | 19.87 | 19.92 | +0.050% | 901,913 | -44.629% |
| 2025-07-11 | 20.00 | 20.02 | 19.86 | 19.91 | -1.044% | 749,384 | -44.601% |
| 2025-07-10 | 19.79 | 20.23 | 19.78 | 20.12 | +1.668% | 907,981 | -45.179% |
| 2025-07-09 | 19.67 | 19.80 | 19.65 | 19.79 | +0.764% | 640,299 | -44.265% |
| 2025-07-08 | 19.45 | 19.83 | 19.45 | 19.64 | +1.029% | 996,068 | -43.839% |
| 2025-07-07 | 19.66 | 19.76 | 19.41 | 19.44 | -1.967% | 818,179 | -43.261% |
| 2025-07-03 | 19.85 | 20.04 | 19.80 | 19.83 | -0.050% | 497,495 | -44.377% |
| 2025-07-02 | 19.56 | 19.87 | 19.55 | 19.84 | +1.328% | 1,012,898 | -44.405% |
| 2025-07-01 | 19.25 | 19.75 | 19.20 | 19.58 | +1.714% | 940,751 | -43.667% |
| 2025-06-30 | 19.26 | 19.42 | 19.07 | 19.25 | -2.433% | 1,386,810 | -42.701% |
| 2025-06-27 | 19.81 | 19.95 | 19.57 | 19.73 | -0.303% | 2,976,625 | -44.095% |
| 2025-06-26 | 19.73 | 19.87 | 19.64 | 19.79 | +1.021% | 1,206,873 | -44.265% |
| 2025-06-25 | 19.70 | 19.91 | 19.57 | 19.59 | -0.760% | 1,222,584 | -43.696% |
| 2025-06-24 | 19.72 | 19.96 | 19.69 | 19.74 | +1.024% | 1,432,725 | -44.124% |
| 2025-06-23 | 19.27 | 19.56 | 19.17 | 19.54 | +1.086% | 1,337,214 | -43.552% |
| 2025-06-20 | 19.50 | 19.51 | 19.00 | 19.33 | +0.052% | 3,836,128 | -42.938% |
| 2025-06-18 | 19.00 | 19.49 | 19.00 | 19.32 | +1.577% | 1,964,516 | -42.909% |
| 2025-06-17 | 19.07 | 19.34 | 19.02 | 19.02 | -1.092% | 1,727,803 | -42.008% |
| 2025-06-16 | 19.37 | 19.47 | 19.20 | 19.23 | +0.575% | 1,043,537 | -42.642% |
| 2025-06-13 | 19.30 | 19.38 | 19.08 | 19.12 | -1.898% | 924,497 | -42.312% |
| 2025-06-12 | 19.38 | 19.55 | 19.34 | 19.49 | +0.103% | 752,093 | -43.407% |
| 2025-06-11 | 19.52 | 19.63 | 19.44 | 19.47 | +0.206% | 767,593 | -43.349% |
| 2025-06-10 | 19.39 | 19.55 | 19.24 | 19.43 | +1.040% | 936,099 | -43.232% |
| 2025-06-09 | 19.03 | 19.37 | 18.95 | 19.23 | +1.157% | 1,081,434 | -42.642% |
| 2025-06-06 | 19.00 | 19.07 | 18.87 | 19.01 | +1.010% | 736,600 | -41.978% |
| 2025-06-05 | 18.74 | 18.92 | 18.70 | 18.82 | +0.373% | 784,076 | -41.392% |
| 2025-06-04 | 18.79 | 18.86 | 18.67 | 18.75 | -0.160% | 722,588 | -41.173% |
| 2025-06-03 | 18.50 | 18.89 | 18.36 | 18.78 | +1.131% | 1,072,471 | -41.267% |
| 2025-06-02 | 18.69 | 18.81 | 18.54 | 18.57 | -1.694% | 1,157,353 | -40.603% |
| 2025-05-30 | 19.06 | 19.06 | 18.80 | 18.89 | -1.099% | 1,585,183 | -41.609% |
| 2025-05-29 | 19.00 | 19.11 | 18.82 | 19.10 | +1.380% | 839,533 | -42.251% |
| 2025-05-28 | 18.94 | 19.11 | 18.84 | 18.84 | -0.738% | 1,061,410 | -41.454% |
| 2025-05-27 | 18.95 | 19.01 | 18.67 | 18.98 | +1.335% | 1,035,640 | -41.886% |
| 2025-05-23 | 18.44 | 18.87 | 18.44 | 18.73 | +0.268% | 983,341 | -41.111% |
| 2025-05-22 | 18.49 | 18.88 | 18.22 | 18.68 | +0.701% | 1,219,245 | -40.953% |
| 2025-05-21 | 19.13 | 19.34 | 18.52 | 18.55 | -4.085% | 1,579,340 | -40.539% |
| 2025-05-20 | 19.32 | 19.48 | 19.31 | 19.34 | -0.770% | 717,431 | -42.968% |
| 2025-05-19 | 19.30 | 19.49 | 19.30 | 19.49 | -0.713% | 768,260 | -43.407% |
| 2025-05-16 | 19.64 | 19.70 | 19.52 | 19.63 | +0.204% | 1,089,791 | -43.810% |
| 2025-05-15 | 19.45 | 19.65 | 19.45 | 19.59 | +0.513% | 750,570 | -43.696% |
| 2025-05-14 | 19.75 | 19.79 | 19.36 | 19.49 | -1.316% | 1,333,026 | -43.407% |
| 2025-05-13 | 19.78 | 19.88 | 19.66 | 19.75 | +0.509% | 1,078,268 | -44.152% |
| 2025-05-12 | 19.44 | 19.66 | 19.16 | 19.65 | +3.639% | 1,090,407 | -43.868% |
| 2025-05-09 | 19.04 | 19.11 | 18.89 | 18.96 | -0.263% | 1,697,705 | -41.825% |
| 2025-05-08 | 19.08 | 19.20 | 18.85 | 19.01 | +1.333% | 1,513,163 | -41.978% |
| 2025-05-07 | 18.69 | 18.93 | 18.65 | 18.76 | +0.375% | 816,704 | -41.205% |
| 2025-05-06 | 18.80 | 18.97 | 18.59 | 18.69 | -1.163% | 1,095,180 | -40.984% |
| 2025-05-05 | 19.11 | 19.24 | 18.86 | 18.91 | -1.253% | 1,112,588 | -41.671% |
| 2025-05-02 | 19.10 | 19.25 | 18.91 | 19.15 | +0.949% | 1,576,081 | -42.402% |
| 2025-05-01 | 19.08 | 19.21 | 18.81 | 18.97 | -0.420% | 1,232,613 | -41.856% |
| 2025-04-30 | 18.85 | 19.17 | 18.37 | 19.05 | +0.475% | 1,489,416 | -42.100% |
| 2025-04-29 | 18.96 | 19.08 | 18.74 | 18.96 | -0.368% | 1,041,009 | -41.825% |
| 2025-04-28 | 18.75 | 19.16 | 18.72 | 19.03 | +1.656% | 1,007,887 | -42.039% |
| 2025-04-25 | 18.71 | 18.84 | 18.56 | 18.72 | +0.161% | 661,630 | -41.079% |
| 2025-04-24 | 18.91 | 18.92 | 18.63 | 18.69 | -0.638% | 975,980 | -40.984% |
| 2025-04-23 | 19.20 | 19.32 | 18.73 | 18.81 | +0.213% | 1,052,672 | -41.361% |
| 2025-04-22 | 18.46 | 18.79 | 18.29 | 18.77 | 0.000% | 1,252,567 | -41.236% |