CDR/PB
CEDAR REALTY TRUST, INC. 7.25% Series B Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.49USD+1.477%(+0.24)2,816
After-hoursOct 2, 2026 4:10:30 PM EDT
16.49USD0.000%(0.00)
CDR/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.25 | 16.75 | 16.25 | 16.49 | +1.477% | 2,816 | 0.000% |
| 2026-10-01 | 16.26 | 16.26 | 16.25 | 16.25 | -0.062% | 620 | +1.477% |
| 2026-09-30 | 16.27 | 16.27 | 16.08 | 16.26 | +1.245% | 3,024 | +1.415% |
| 2026-09-29 | 16.06 | 16.06 | 16.06 | 16.06 | -1.321% | 256 | +2.677% |
| 2026-09-28 | 16.11 | 16.27 | 16.11 | 16.27 | 0.000% | 316 | +1.321% |
| 2026-09-25 | 16.27 | 16.27 | 16.27 | 16.27 | -0.520% | 113 | +1.321% |
| 2026-09-24 | 16.34 | 16.43 | 16.31 | 16.36 | -0.848% | 6,740 | +0.795% |
| 2026-09-23 | 16.05 | 16.75 | 16.05 | 16.50 | +1.852% | 6,293 | -0.061% |
| 2026-09-22 | 16.30 | 16.30 | 16.05 | 16.20 | -1.878% | 2,774 | +1.790% |
| 2026-09-21 | 16.27 | 16.51 | 16.05 | 16.51 | +0.979% | 2,037 | -0.121% |
| 2026-09-18 | 16.15 | 16.52 | 16.13 | 16.35 | +0.368% | 5,228 | +0.856% |
| 2026-09-17 | 16.63 | 17.00 | 16.06 | 16.29 | -0.792% | 2,287 | +1.228% |
| 2026-09-16 | 16.15 | 16.48 | 16.15 | 16.42 | +1.108% | 513 | +0.426% |
| 2026-09-15 | 16.20 | 16.27 | 16.20 | 16.24 | -0.368% | 1,174 | +1.539% |
| 2026-09-14 | 16.60 | 16.60 | 16.30 | 16.30 | -1.182% | 2,246 | +1.166% |
| 2026-09-11 | 16.49 | 16.75 | 16.40 | 16.49 | -1.522% | 1,817 | -0.030% |
| 2026-09-10 | 16.54 | 16.75 | 16.50 | 16.75 | 0.000% | 1,317 | -1.552% |
| 2026-09-09 | 16.44 | 16.75 | 16.40 | 16.75 | +2.981% | 7,435 | -1.552% |
| 2026-09-08 | 16.13 | 16.40 | 16.13 | 16.27 | -0.215% | 1,011 | +1.383% |
| 2026-09-04 | 16.30 | 16.30 | 16.30 | 16.30 | -0.751% | 206 | +1.166% |
| 2026-09-03 | 16.10 | 16.49 | 16.10 | 16.42 | +1.067% | 951 | +0.406% |
| 2026-09-02 | 16.10 | 16.45 | 16.10 | 16.25 | 0.000% | 2,253 | +1.477% |
| 2026-09-01 | 16.01 | 16.48 | 16.01 | 16.25 | -1.366% | 2,226 | +1.477% |
| 2026-08-31 | 16.61 | 16.61 | 16.01 | 16.48 | +0.178% | 11,493 | +0.091% |
| 2026-08-28 | 16.54 | 16.54 | 16.35 | 16.45 | -1.816% | 4,274 | +0.269% |
| 2026-08-27 | 16.70 | 16.98 | 16.50 | 16.75 | +0.060% | 2,911 | -1.552% |
| 2026-08-26 | 16.70 | 16.74 | 16.70 | 16.74 | +0.300% | 842 | -1.493% |
| 2026-08-24 | 16.93 | 17.02 | 16.50 | 16.69 | -3.247% | 8,517 | -1.198% |
| 2026-08-21 | 17.27 | 17.40 | 16.50 | 17.25 | +1.471% | 9,026 | -4.406% |
| 2026-08-20 | 17.49 | 17.49 | 16.94 | 17.00 | +1.251% | 2,864 | -3.000% |
| 2026-08-19 | 16.70 | 17.46 | 16.70 | 16.79 | -0.089% | 5,274 | -1.787% |
| 2026-08-18 | 17.00 | 17.49 | 16.30 | 16.80 | -2.975% | 10,562 | -1.874% |
| 2026-08-17 | 17.40 | 17.86 | 17.32 | 17.32 | -2.995% | 1,893 | -4.793% |
| 2026-08-14 | 17.86 | 17.86 | 17.86 | 17.86 | +2.262% | 187 | -7.645% |
| 2026-08-13 | 17.60 | 17.60 | 17.20 | 17.46 | +1.394% | 1,705 | -5.556% |
| 2026-08-12 | 17.59 | 17.59 | 17.17 | 17.22 | -2.602% | 1,417 | -4.239% |
| 2026-08-11 | 17.91 | 17.91 | 17.04 | 17.68 | -2.347% | 3,516 | -6.731% |
| 2026-08-10 | 18.20 | 18.20 | 18.11 | 18.11 | -1.389% | 970 | -8.920% |
| 2026-08-07 | 18.31 | 18.36 | 18.20 | 18.36 | +0.164% | 9,255 | -10.185% |
| 2026-08-06 | 17.57 | 18.35 | 17.57 | 18.33 | +1.834% | 6,919 | -10.038% |
| 2026-08-05 | 17.82 | 18.00 | 17.50 | 18.00 | +0.558% | 4,212 | -8.388% |
| 2026-08-04 | 18.00 | 18.12 | 17.75 | 17.90 | -0.167% | 1,590 | -7.877% |
| 2026-08-03 | 18.36 | 18.89 | 17.60 | 17.93 | -1.786% | 8,411 | -8.031% |
| 2026-07-31 | 17.21 | 18.38 | 17.00 | 18.26 | +4.920% | 8,698 | -9.674% |
| 2026-07-30 | 17.23 | 17.40 | 17.23 | 17.40 | -0.029% | 489 | -5.230% |
| 2026-07-29 | 17.00 | 17.41 | 16.98 | 17.41 | +1.784% | 667 | -5.257% |
| 2026-07-28 | 17.36 | 17.80 | 16.99 | 17.10 | -1.668% | 2,333 | -3.567% |
| 2026-07-24 | 17.60 | 17.60 | 17.34 | 17.39 | +2.234% | 901 | -5.175% |
| 2026-07-23 | 17.01 | 17.01 | 17.01 | 17.01 | -3.462% | 637 | -3.057% |
| 2026-07-22 | 17.91 | 18.34 | 16.89 | 17.62 | -0.113% | 8,371 | -6.413% |
| 2026-07-21 | 18.10 | 18.35 | 17.64 | 17.64 | -2.488% | 4,213 | -6.519% |
| 2026-07-20 | 18.31 | 18.31 | 18.09 | 18.09 | -0.055% | 1,587 | -8.845% |
| 2026-07-17 | 18.10 | 18.10 | 18.10 | 18.10 | 0.000% | 300 | -8.895% |
| 2026-07-16 | 18.13 | 18.38 | 18.05 | 18.10 | -0.495% | 2,302 | -8.895% |
| 2026-07-15 | 18.33 | 18.37 | 18.10 | 18.19 | -1.034% | 1,898 | -9.346% |
| 2026-07-14 | 18.29 | 18.38 | 18.29 | 18.38 | +0.575% | 926 | -10.283% |
| 2026-07-13 | 18.92 | 18.92 | 18.27 | 18.27 | -3.816% | 1,200 | -9.767% |
| 2026-07-10 | 18.46 | 19.00 | 18.46 | 19.00 | +2.426% | 440 | -13.211% |
| 2026-07-09 | 18.55 | 19.56 | 18.55 | 18.55 | -0.269% | 2,134 | -11.105% |
| 2026-07-08 | 18.53 | 19.27 | 18.53 | 18.60 | -1.116% | 4,128 | -11.344% |
| 2026-07-07 | 18.81 | 18.81 | 18.81 | 18.81 | -1.673% | 368 | -12.334% |
| 2026-07-06 | 19.01 | 19.20 | 19.01 | 19.13 | -1.341% | 1,349 | -13.800% |
| 2026-07-02 | 19.36 | 19.39 | 19.36 | 19.39 | +3.592% | 572 | -14.956% |
| 2026-07-01 | 18.55 | 18.72 | 18.55 | 18.72 | -0.965% | 551 | -11.901% |
| 2026-06-30 | 18.50 | 19.50 | 18.40 | 18.90 | +3.477% | 4,972 | -12.751% |
| 2026-06-29 | 19.19 | 19.27 | 18.27 | 18.27 | -4.172% | 3,784 | -9.718% |
| 2026-06-26 | 19.07 | 19.29 | 19.06 | 19.06 | -1.068% | 2,277 | -13.484% |
| 2026-06-25 | 19.16 | 20.25 | 19.06 | 19.27 | +0.582% | 6,833 | -14.408% |
| 2026-06-24 | 19.09 | 19.50 | 19.06 | 19.15 | +0.023% | 4,272 | -13.910% |
| 2026-06-23 | 19.11 | 19.68 | 19.06 | 19.15 | -1.838% | 3,860 | -13.890% |
| 2026-06-18 | 19.40 | 19.95 | 19.23 | 19.51 | +0.508% | 5,709 | -15.473% |
| 2026-06-17 | 19.26 | 19.77 | 19.26 | 19.41 | +0.831% | 1,763 | -15.044% |
| 2026-06-16 | 19.26 | 19.26 | 19.25 | 19.25 | -1.028% | 2,522 | -14.338% |
| 2026-06-15 | 19.45 | 19.45 | 19.45 | 19.45 | -0.026% | 300 | -15.219% |
| 2026-06-12 | 19.40 | 19.45 | 19.40 | 19.45 | -0.740% | 1,615 | -15.240% |
| 2026-06-11 | 19.50 | 19.63 | 19.25 | 19.60 | +0.153% | 1,424 | -15.867% |
| 2026-06-10 | 19.57 | 19.57 | 19.57 | 19.57 | -0.102% | 106 | -15.738% |
| 2026-06-09 | 19.61 | 19.75 | 19.56 | 19.59 | +0.359% | 4,214 | -15.824% |
| 2026-06-08 | 19.54 | 19.58 | 19.50 | 19.52 | -0.408% | 2,091 | -15.523% |
| 2026-06-05 | 19.60 | 19.60 | 19.60 | 19.60 | -1.309% | 286 | -15.867% |
| 2026-06-04 | 19.71 | 20.01 | 19.66 | 19.86 | +0.812% | 2,086 | -16.969% |
| 2026-06-03 | 20.00 | 20.53 | 19.70 | 19.70 | -3.194% | 1,213 | -16.294% |
| 2026-06-02 | 20.01 | 20.38 | 20.01 | 20.35 | +0.993% | 539 | -18.968% |
| 2026-06-01 | 20.35 | 20.65 | 20.00 | 20.15 | -0.934% | 2,395 | -18.164% |
| 2026-05-29 | 20.26 | 20.64 | 20.02 | 20.34 | -1.501% | 1,792 | -18.928% |
| 2026-05-28 | 20.76 | 20.76 | 20.30 | 20.65 | +2.000% | 1,226 | -20.145% |
| 2026-05-27 | 19.99 | 21.24 | 19.99 | 20.25 | +1.275% | 1,273 | -18.548% |
| 2026-05-26 | 20.40 | 20.80 | 19.99 | 19.99 | +3.791% | 2,620 | -17.509% |
| 2026-05-22 | 19.22 | 19.45 | 19.17 | 19.26 | -1.231% | 887 | -14.382% |
| 2026-05-21 | 19.60 | 20.61 | 19.30 | 19.50 | -1.366% | 6,501 | -15.436% |
| 2026-05-20 | 19.80 | 19.82 | 19.55 | 19.77 | +0.101% | 5,025 | -16.591% |
| 2026-05-19 | 19.61 | 19.78 | 19.30 | 19.75 | -0.253% | 10,473 | -16.506% |
| 2026-05-18 | 19.75 | 19.80 | 19.68 | 19.80 | -1.198% | 5,213 | -16.717% |
| 2026-05-14 | 19.60 | 20.07 | 19.53 | 20.04 | +2.402% | 7,494 | -17.715% |
| 2026-05-13 | 19.53 | 19.99 | 19.53 | 19.57 | -1.782% | 2,928 | -15.738% |
| 2026-05-12 | 20.25 | 20.25 | 19.48 | 19.93 | -1.605% | 7,652 | -17.240% |
| 2026-05-11 | 20.80 | 21.50 | 20.23 | 20.25 | -6.293% | 3,519 | -18.568% |
| 2026-05-08 | 22.19 | 22.19 | 21.51 | 21.61 | -3.913% | 3,279 | -23.693% |
| 2026-05-07 | 22.30 | 22.49 | 22.25 | 22.49 | +2.227% | 1,424 | -26.679% |
| 2026-05-06 | 22.17 | 22.17 | 21.54 | 22.00 | -1.323% | 1,479 | -25.045% |
| 2026-05-05 | 22.37 | 22.46 | 22.04 | 22.30 | +0.281% | 2,336 | -26.037% |
| 2026-05-04 | 21.90 | 22.23 | 20.92 | 22.23 | -0.364% | 6,275 | -25.829% |
| 2026-05-01 | 21.05 | 22.31 | 21.05 | 22.31 | +5.241% | 1,768 | -26.100% |
| 2026-04-30 | 20.70 | 21.24 | 20.70 | 21.20 | +1.569% | 1,847 | -22.226% |
| 2026-04-28 | 20.50 | 21.09 | 20.50 | 20.88 | +0.144% | 611 | -21.006% |
| 2026-04-27 | 20.62 | 21.24 | 20.45 | 20.84 | 0.000% | 3,831 | -20.892% |
| 2026-04-24 | 20.84 | 21.21 | 20.78 | 20.84 | +0.604% | 3,010 | -20.892% |
| 2026-04-23 | 20.61 | 20.72 | 20.51 | 20.72 | -0.838% | 1,345 | -20.415% |
| 2026-04-22 | 20.49 | 21.04 | 20.45 | 20.89 | +1.960% | 2,297 | -21.082% |
| 2026-04-21 | 20.45 | 20.53 | 20.45 | 20.49 | +2.250% | 1,892 | -19.535% |
| 2026-04-20 | 19.84 | 20.80 | 19.65 | 20.04 | -0.731% | 5,720 | -17.724% |
| 2026-04-17 | 20.32 | 20.32 | 19.52 | 20.19 | -0.297% | 10,999 | -18.326% |
| 2026-04-16 | 20.55 | 20.55 | 20.25 | 20.25 | +0.248% | 677 | -18.568% |
| 2026-04-14 | 20.21 | 20.72 | 19.52 | 20.20 | -0.304% | 4,774 | -18.366% |
| 2026-04-13 | 20.26 | 20.26 | 20.26 | 20.26 | +0.304% | 107 | -18.615% |
| 2026-04-10 | 20.54 | 20.54 | 20.20 | 20.20 | -2.837% | 610 | -18.367% |
| 2026-04-09 | 20.36 | 20.79 | 20.36 | 20.79 | +0.879% | 276 | -20.683% |
| 2026-04-08 | 20.40 | 20.78 | 20.40 | 20.61 | +0.116% | 2,561 | -19.986% |
| 2026-04-07 | 20.28 | 20.59 | 20.23 | 20.59 | +0.658% | 879 | -19.893% |
| 2026-04-06 | 20.16 | 20.77 | 20.16 | 20.45 | +2.253% | 2,838 | -19.366% |
| 2026-04-02 | 20.00 | 20.00 | 20.00 | 20.00 | -1.186% | 206 | -17.550% |
| 2026-04-01 | 21.32 | 21.32 | 20.24 | 20.24 | -6.513% | 664 | -18.528% |
| 2026-03-31 | 21.00 | 22.49 | 21.00 | 21.65 | +3.095% | 3,125 | -23.834% |
| 2026-03-30 | 19.60 | 21.00 | 19.60 | 21.00 | +6.599% | 3,222 | -21.476% |
| 2026-03-27 | 19.70 | 19.70 | 19.70 | 19.70 | -0.051% | 106 | -16.294% |
| 2026-03-26 | 19.71 | 19.71 | 19.71 | 19.71 | -0.215% | 147 | -16.337% |
| 2026-03-25 | 19.75 | 19.75 | 19.75 | 19.75 | -0.341% | 508 | -16.517% |
| 2026-03-24 | 19.82 | 19.82 | 19.82 | 19.82 | -0.900% | 106 | -16.801% |
| 2026-03-23 | 19.85 | 20.00 | 19.85 | 20.00 | 0.000% | 415 | -17.550% |
| 2026-03-20 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,149 | -17.550% |
| 2026-03-19 | 20.20 | 20.20 | 20.00 | 20.00 | -1.960% | 1,194 | -17.550% |
| 2026-03-18 | 20.40 | 20.40 | 20.40 | 20.40 | +7.368% | 129 | -19.166% |
| 2026-03-17 | 19.00 | 19.00 | 19.00 | 19.00 | +0.337% | 152 | -13.211% |
| 2026-03-16 | 18.52 | 18.94 | 18.52 | 18.94 | -3.535% | 451 | -12.918% |
| 2026-03-12 | 19.63 | 19.63 | 19.63 | 19.63 | -0.355% | 306 | -15.996% |
| 2026-03-11 | 19.84 | 20.20 | 19.20 | 19.70 | -1.228% | 5,022 | -16.294% |
| 2026-03-10 | 19.67 | 19.95 | 19.30 | 19.95 | +0.479% | 1,045 | -17.323% |
| 2026-03-09 | 19.72 | 20.15 | 19.00 | 19.85 | -1.489% | 1,475 | -16.927% |
| 2026-03-06 | 19.45 | 20.15 | 19.24 | 20.15 | +4.308% | 6,378 | -18.164% |
| 2026-03-05 | 18.54 | 19.37 | 18.54 | 19.32 | +2.264% | 1,273 | -14.638% |
| 2026-03-04 | 18.77 | 18.94 | 18.49 | 18.89 | +0.618% | 6,983 | -12.705% |
| 2026-03-02 | 19.18 | 19.18 | 18.77 | 18.77 | -0.877% | 571 | -12.165% |
| 2026-02-26 | 18.94 | 18.94 | 18.94 | 18.94 | -1.097% | 153 | -12.936% |
| 2026-02-25 | 18.90 | 19.15 | 18.90 | 19.15 | -0.104% | 638 | -13.890% |
| 2026-02-24 | 19.24 | 19.24 | 19.17 | 19.17 | -1.541% | 412 | -13.980% |
| 2026-02-23 | 18.82 | 19.47 | 18.52 | 19.47 | +4.369% | 1,754 | -15.306% |
| 2026-02-20 | 18.70 | 18.85 | 18.66 | 18.66 | +0.428% | 2,475 | -11.605% |
| 2026-02-19 | 18.85 | 18.85 | 18.58 | 18.58 | -0.346% | 1,069 | -11.227% |
| 2026-02-18 | 18.59 | 18.86 | 18.59 | 18.64 | -0.851% | 508 | -11.534% |
| 2026-02-17 | 19.24 | 19.24 | 18.38 | 18.80 | -1.053% | 1,024 | -12.287% |
| 2026-02-13 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 554 | -13.211% |
| 2026-02-12 | 18.95 | 19.00 | 18.95 | 19.00 | -0.262% | 675 | -13.211% |
| 2026-02-11 | 18.60 | 19.05 | 18.60 | 19.05 | -0.314% | 1,788 | -13.438% |
| 2026-02-10 | 18.81 | 19.11 | 18.06 | 19.11 | +0.105% | 828 | -13.710% |
| 2026-02-09 | 18.78 | 19.09 | 18.65 | 19.09 | +2.195% | 3,573 | -13.620% |
| 2026-02-06 | 18.41 | 18.70 | 18.41 | 18.68 | +1.743% | 1,688 | -11.724% |
| 2026-02-05 | 18.36 | 18.36 | 18.36 | 18.36 | -2.080% | 217 | -10.185% |
| 2026-02-04 | 18.40 | 18.80 | 18.40 | 18.75 | +1.902% | 814 | -12.053% |
| 2026-02-03 | 18.43 | 18.60 | 18.40 | 18.40 | -1.075% | 3,020 | -10.380% |
| 2026-02-02 | 18.26 | 18.80 | 18.26 | 18.60 | +0.895% | 2,327 | -11.344% |
| 2026-01-30 | 18.25 | 18.43 | 18.25 | 18.43 | +0.051% | 1,087 | -10.551% |
| 2026-01-29 | 18.57 | 18.57 | 18.43 | 18.43 | +0.794% | 1,812 | -10.505% |
| 2026-01-28 | 18.38 | 18.43 | 18.25 | 18.28 | +0.277% | 2,291 | -9.795% |
| 2026-01-27 | 18.50 | 18.74 | 18.21 | 18.23 | -3.289% | 2,228 | -9.545% |
| 2026-01-26 | 18.20 | 18.85 | 18.20 | 18.85 | +3.657% | 695 | -12.520% |
| 2026-01-23 | 18.40 | 18.50 | 18.18 | 18.18 | -1.329% | 2,575 | -9.321% |
| 2026-01-22 | 18.16 | 18.69 | 18.16 | 18.43 | +0.163% | 3,945 | -10.526% |
| 2026-01-20 | 17.95 | 18.40 | 17.92 | 18.40 | +1.099% | 3,375 | -10.380% |
| 2026-01-16 | 18.09 | 18.27 | 18.09 | 18.20 | -0.329% | 3,800 | -9.396% |
| 2026-01-15 | 18.06 | 18.26 | 18.06 | 18.26 | -0.219% | 535 | -9.693% |
| 2026-01-14 | 18.30 | 18.30 | 18.30 | 18.30 | +0.055% | 503 | -9.891% |
| 2026-01-13 | 18.08 | 18.29 | 18.08 | 18.29 | +0.744% | 1,440 | -9.841% |
| 2026-01-12 | 17.92 | 18.80 | 17.92 | 18.16 | +0.749% | 2,068 | -9.171% |
| 2026-01-09 | 18.52 | 18.52 | 18.01 | 18.02 | -0.716% | 3,977 | -8.491% |
| 2026-01-08 | 18.02 | 18.15 | 18.02 | 18.15 | -1.063% | 217 | -9.146% |
| 2026-01-07 | 18.35 | 18.35 | 18.35 | 18.35 | +0.246% | 312 | -10.112% |
| 2026-01-06 | 18.30 | 18.30 | 18.30 | 18.30 | -2.891% | 137 | -9.891% |
| 2026-01-05 | 18.00 | 18.84 | 18.00 | 18.84 | +4.114% | 389 | -12.496% |
| 2026-01-02 | 18.09 | 18.10 | 18.09 | 18.10 | +1.458% | 402 | -8.896% |
| 2025-12-31 | 17.84 | 17.84 | 17.84 | 17.84 | -1.600% | 130 | -7.567% |
| 2025-12-30 | 18.04 | 18.13 | 18.04 | 18.13 | +1.853% | 429 | -9.046% |
| 2025-12-29 | 18.07 | 18.07 | 17.80 | 17.80 | -2.625% | 425 | -7.360% |
| 2025-12-24 | 18.11 | 18.42 | 18.00 | 18.28 | -3.280% | 2,610 | -9.792% |
| 2025-12-23 | 18.21 | 18.90 | 18.21 | 18.90 | +3.335% | 285 | -12.751% |
| 2025-12-18 | 18.59 | 18.59 | 18.28 | 18.29 | -3.228% | 498 | -9.841% |
| 2025-12-17 | 18.38 | 18.90 | 18.35 | 18.90 | +2.662% | 2,007 | -12.751% |
| 2025-12-16 | 18.06 | 18.49 | 18.06 | 18.41 | +0.491% | 1,657 | -10.429% |
| 2025-12-15 | 17.96 | 18.70 | 17.96 | 18.32 | +0.494% | 13,270 | -9.989% |
| 2025-12-12 | 18.23 | 18.23 | 18.23 | 18.23 | +1.053% | 269 | -9.545% |
| 2025-12-11 | 18.52 | 18.52 | 17.93 | 18.04 | -1.313% | 1,087 | -8.592% |
| 2025-12-10 | 18.02 | 18.90 | 18.02 | 18.28 | +1.337% | 3,206 | -9.792% |
| 2025-12-09 | 18.22 | 18.22 | 18.04 | 18.04 | -0.940% | 660 | -8.586% |
| 2025-12-08 | 18.27 | 18.27 | 17.87 | 18.21 | -0.437% | 809 | -9.445% |
| 2025-12-05 | 18.02 | 18.47 | 17.85 | 18.29 | +2.695% | 1,456 | -9.841% |
| 2025-12-04 | 18.26 | 18.34 | 17.62 | 17.81 | -2.571% | 12,619 | -7.412% |
| 2025-12-03 | 17.88 | 18.44 | 17.88 | 18.28 | +1.364% | 1,651 | -9.792% |
| 2025-12-02 | 18.10 | 18.10 | 17.87 | 18.03 | +0.300% | 2,630 | -8.562% |
| 2025-12-01 | 17.91 | 17.98 | 17.64 | 17.98 | +0.335% | 2,948 | -8.287% |
| 2025-11-28 | 17.93 | 18.00 | 17.92 | 17.92 | -0.167% | 761 | -7.980% |
| 2025-11-26 | 17.84 | 17.95 | 17.84 | 17.95 | -0.388% | 420 | -8.134% |
| 2025-11-25 | 17.91 | 18.10 | 17.90 | 18.02 | +0.558% | 1,514 | -8.491% |
| 2025-11-24 | 17.75 | 18.02 | 17.74 | 17.92 | +0.674% | 1,033 | -7.980% |
| 2025-11-21 | 18.13 | 18.13 | 17.61 | 17.80 | +0.169% | 1,775 | -7.360% |
| 2025-11-20 | 17.88 | 18.16 | 17.45 | 17.77 | +0.226% | 3,500 | -7.203% |
| 2025-11-19 | 17.61 | 18.49 | 17.57 | 17.73 | -0.839% | 1,993 | -6.994% |
| 2025-11-18 | 17.90 | 17.90 | 17.64 | 17.88 | -1.215% | 840 | -7.774% |
| 2025-11-17 | 18.24 | 18.24 | 18.04 | 18.10 | -0.768% | 1,179 | -8.895% |
| 2025-11-14 | 18.04 | 18.47 | 18.04 | 18.24 | +0.773% | 538 | -9.594% |
| 2025-11-13 | 17.81 | 18.21 | 17.81 | 18.10 | -0.768% | 1,288 | -8.895% |
| 2025-11-12 | 18.54 | 18.54 | 18.17 | 18.24 | -2.700% | 2,052 | -9.594% |
| 2025-11-11 | 18.25 | 18.75 | 18.25 | 18.75 | +1.262% | 714 | -12.035% |
| 2025-11-10 | 18.49 | 18.51 | 17.20 | 18.51 | -0.631% | 3,595 | -10.925% |
| 2025-11-07 | 18.81 | 18.81 | 18.52 | 18.63 | -1.167% | 1,865 | -11.487% |
| 2025-11-06 | 18.87 | 18.87 | 18.33 | 18.85 | -0.265% | 2,184 | -12.520% |
| 2025-11-05 | 18.70 | 18.90 | 18.70 | 18.90 | -0.316% | 3,481 | -12.751% |
| 2025-11-04 | 18.73 | 18.96 | 18.70 | 18.96 | -0.158% | 2,636 | -13.027% |
| 2025-11-03 | 18.55 | 18.99 | 18.21 | 18.99 | +2.593% | 3,326 | -13.165% |
| 2025-10-31 | 18.45 | 18.51 | 18.37 | 18.51 | +2.833% | 1,123 | -10.913% |
| 2025-10-30 | 18.96 | 18.96 | 18.00 | 18.00 | -5.239% | 4,169 | -8.389% |
| 2025-10-29 | 19.00 | 19.00 | 18.53 | 19.00 | +0.537% | 1,603 | -13.188% |
| 2025-10-28 | 19.00 | 19.00 | 18.89 | 18.89 | +0.274% | 589 | -12.722% |
| 2025-10-27 | 18.82 | 18.84 | 18.70 | 18.84 | +0.759% | 2,441 | -12.483% |
| 2025-10-24 | 18.78 | 18.78 | 18.70 | 18.70 | +1.081% | 1,021 | -11.818% |
| 2025-10-23 | 18.99 | 18.99 | 18.50 | 18.50 | -1.491% | 2,850 | -10.865% |
| 2025-10-22 | 18.78 | 18.98 | 18.78 | 18.78 | +0.107% | 1,565 | -12.194% |
| 2025-10-21 | 18.76 | 18.76 | 18.76 | 18.76 | +1.351% | 362 | -12.100% |
| 2025-10-20 | 18.77 | 19.24 | 18.51 | 18.51 | +0.054% | 1,829 | -10.913% |
| 2025-10-17 | 18.90 | 18.90 | 18.50 | 18.50 | 0.000% | 969 | -10.865% |
| 2025-10-16 | 18.30 | 18.87 | 18.30 | 18.50 | -0.377% | 3,192 | -10.865% |
| 2025-10-15 | 18.28 | 18.57 | 18.28 | 18.57 | +1.753% | 4,357 | -11.201% |
| 2025-10-14 | 18.31 | 18.31 | 18.25 | 18.25 | +0.440% | 609 | -9.644% |
| 2025-10-13 | 18.07 | 18.37 | 18.02 | 18.17 | +1.113% | 2,069 | -9.246% |
| 2025-10-09 | 17.88 | 18.17 | 17.50 | 17.97 | +0.111% | 1,283 | -8.236% |
| 2025-10-08 | 17.95 | 17.95 | 17.95 | 17.95 | +0.448% | 372 | -8.134% |
| 2025-10-07 | 17.87 | 17.87 | 17.87 | 17.87 | -1.543% | 304 | -7.722% |
| 2025-10-03 | 17.90 | 18.29 | 17.85 | 18.15 | +0.833% | 1,579 | -9.146% |
| 2025-10-02 | 18.02 | 18.29 | 17.80 | 18.00 | +0.390% | 806 | -8.389% |
| 2025-10-01 | 17.95 | 18.09 | 17.73 | 17.93 | +0.900% | 1,524 | -8.031% |
| 2025-09-30 | 17.77 | 17.77 | 17.77 | 17.77 | -1.551% | 200 | -7.203% |
| 2025-09-29 | 18.22 | 18.22 | 17.63 | 18.05 | +1.719% | 2,848 | -8.643% |
| 2025-09-26 | 17.74 | 18.19 | 17.72 | 17.75 | -2.713% | 1,348 | -7.072% |
| 2025-09-25 | 17.95 | 18.24 | 17.94 | 18.24 | +3.225% | 2,452 | -9.594% |
| 2025-09-24 | 17.65 | 17.67 | 17.65 | 17.67 | -1.194% | 1,217 | -6.678% |
| 2025-09-23 | 17.83 | 18.00 | 17.65 | 17.88 | -0.922% | 2,050 | -7.793% |
| 2025-09-22 | 17.66 | 18.05 | 17.66 | 18.05 | +1.809% | 968 | -8.643% |
| 2025-09-19 | 17.67 | 18.25 | 17.67 | 17.73 | +0.448% | 883 | -6.990% |
| 2025-09-18 | 17.67 | 17.73 | 17.65 | 17.65 | -0.338% | 3,927 | -6.573% |
| 2025-09-17 | 17.67 | 17.71 | 17.67 | 17.71 | -1.502% | 319 | -6.889% |
| 2025-09-16 | 17.84 | 17.98 | 17.84 | 17.98 | -0.083% | 726 | -8.287% |
| 2025-09-15 | 17.81 | 18.00 | 17.73 | 18.00 | +0.028% | 473 | -8.363% |
| 2025-09-12 | 17.67 | 18.27 | 17.67 | 17.99 | +0.615% | 1,256 | -8.338% |
| 2025-09-11 | 17.67 | 17.88 | 17.67 | 17.88 | +0.047% | 589 | -7.774% |
| 2025-09-10 | 17.67 | 17.87 | 17.67 | 17.87 | +1.141% | 395 | -7.731% |
| 2025-09-09 | 17.65 | 17.67 | 17.65 | 17.67 | +0.113% | 310 | -6.678% |
| 2025-09-08 | 17.68 | 17.90 | 17.65 | 17.65 | -0.904% | 2,626 | -6.572% |
| 2025-09-05 | 17.47 | 18.29 | 17.47 | 17.81 | -0.442% | 1,102 | -7.417% |
| 2025-09-04 | 17.24 | 17.89 | 17.24 | 17.89 | +3.052% | 3,219 | -7.826% |
| 2025-09-03 | 17.80 | 17.80 | 16.85 | 17.36 | -3.555% | 5,013 | -5.012% |
| 2025-09-02 | 17.80 | 18.18 | 17.80 | 18.00 | -0.851% | 2,634 | -8.389% |
| 2025-08-29 | 17.80 | 18.15 | 17.80 | 18.15 | +1.992% | 397 | -9.169% |
| 2025-08-28 | 17.80 | 17.80 | 17.80 | 17.80 | -0.028% | 417 | -7.360% |
| 2025-08-27 | 17.87 | 17.87 | 17.80 | 17.80 | -0.371% | 676 | -7.386% |
| 2025-08-26 | 18.13 | 18.13 | 17.77 | 17.87 | -1.481% | 3,138 | -7.729% |
| 2025-08-25 | 17.75 | 18.15 | 17.75 | 18.14 | +0.777% | 1,624 | -9.095% |
| 2025-08-22 | 17.75 | 18.00 | 17.75 | 18.00 | +0.953% | 2,348 | -8.389% |
| 2025-08-21 | 17.83 | 17.83 | 17.83 | 17.83 | +2.696% | 453 | -7.515% |
| 2025-08-20 | 17.79 | 17.79 | 17.36 | 17.36 | +0.678% | 1,386 | -5.022% |
| 2025-08-19 | 16.49 | 17.25 | 16.49 | 17.25 | +0.848% | 953 | -4.378% |
| 2025-08-18 | 17.12 | 17.15 | 17.10 | 17.10 | -2.397% | 1,294 | -3.567% |
| 2025-08-15 | 17.39 | 17.63 | 17.38 | 17.52 | -2.440% | 1,030 | -5.879% |
| 2025-08-14 | 17.26 | 17.96 | 17.26 | 17.96 | +1.890% | 282 | -8.176% |
| 2025-08-13 | 17.10 | 18.38 | 17.10 | 17.63 | +1.702% | 820 | -6.440% |
| 2025-08-12 | 17.33 | 17.33 | 17.33 | 17.33 | -0.288% | 143 | -4.847% |
| 2025-08-11 | 17.38 | 17.38 | 17.38 | 17.38 | -0.686% | 186 | -5.121% |
| 2025-08-08 | 16.31 | 17.66 | 16.31 | 17.50 | -4.528% | 5,368 | -5.771% |
| 2025-08-07 | 17.87 | 18.99 | 17.87 | 18.33 | +0.299% | 4,798 | -10.038% |
| 2025-08-06 | 18.27 | 18.28 | 18.27 | 18.28 | +1.529% | 389 | -9.769% |
| 2025-08-05 | 17.44 | 18.00 | 17.29 | 18.00 | +5.510% | 4,264 | -8.389% |
| 2025-08-04 | 17.06 | 17.06 | 17.06 | 17.06 | +1.608% | 1,170 | -3.341% |
| 2025-08-01 | 17.32 | 17.32 | 16.79 | 16.79 | -1.235% | 1,749 | -1.787% |
| 2025-07-31 | 17.44 | 17.44 | 17.00 | 17.00 | -1.904% | 226 | -3.000% |
| 2025-07-30 | 17.33 | 17.33 | 17.33 | 17.33 | +1.642% | 526 | -4.847% |
| 2025-07-29 | 17.24 | 17.24 | 17.05 | 17.05 | +0.117% | 269 | -3.284% |
| 2025-07-28 | 16.94 | 17.03 | 16.94 | 17.03 | -0.988% | 907 | -3.171% |
| 2025-07-25 | 17.20 | 17.20 | 17.20 | 17.20 | +1.535% | 144 | -4.128% |
| 2025-07-23 | 16.91 | 17.07 | 16.91 | 16.94 | +0.237% | 1,797 | -2.656% |
| 2025-07-22 | 16.81 | 16.90 | 16.77 | 16.90 | +0.535% | 654 | -2.426% |
| 2025-07-21 | 17.19 | 17.26 | 16.81 | 16.81 | -3.612% | 1,499 | -1.904% |
| 2025-07-17 | 17.25 | 17.44 | 17.25 | 17.44 | +1.543% | 2,278 | -5.447% |
| 2025-07-16 | 17.18 | 17.18 | 17.18 | 17.18 | +2.232% | 167 | -3.988% |
| 2025-07-15 | 17.65 | 17.65 | 16.80 | 16.80 | -4.708% | 3,503 | -1.845% |
| 2025-07-14 | 16.75 | 17.63 | 16.75 | 17.63 | +5.317% | 4,264 | -6.466% |
| 2025-07-11 | 16.74 | 16.74 | 16.74 | 16.74 | +0.026% | 151 | -1.493% |
| 2025-07-10 | 16.74 | 16.74 | 16.74 | 16.74 | +4.467% | 139 | -1.468% |
| 2025-07-09 | 16.00 | 16.02 | 15.88 | 16.02 | +0.882% | 7,934 | +2.934% |
| 2025-07-08 | 15.75 | 15.89 | 15.75 | 15.88 | +0.443% | 1,729 | +3.841% |
| 2025-07-07 | 15.65 | 15.81 | 15.65 | 15.81 | -0.441% | 4,146 | +4.301% |
| 2025-07-03 | 15.88 | 15.88 | 15.88 | 15.88 | +0.922% | 527 | +3.841% |
| 2025-07-02 | 15.68 | 15.83 | 15.68 | 15.73 | -0.913% | 1,222 | +4.798% |
| 2025-06-30 | 16.00 | 16.00 | 15.78 | 15.88 | +3.385% | 1,097 | +3.841% |
| 2025-06-25 | 15.97 | 15.97 | 15.36 | 15.36 | -2.689% | 2,104 | +7.357% |
| 2025-06-23 | 15.91 | 15.91 | 15.47 | 15.78 | -0.224% | 4,132 | +4.470% |
| 2025-06-20 | 15.72 | 15.82 | 15.72 | 15.82 | +0.508% | 663 | +4.235% |
| 2025-06-17 | 15.85 | 15.85 | 15.48 | 15.74 | +2.474% | 898 | +4.765% |
| 2025-06-16 | 15.85 | 15.98 | 15.36 | 15.36 | -3.578% | 2,687 | +7.357% |
| 2025-06-12 | 15.81 | 15.93 | 15.81 | 15.93 | -0.214% | 300 | +3.515% |
| 2025-06-10 | 15.97 | 15.97 | 15.95 | 15.96 | +0.341% | 419 | +3.294% |
| 2025-06-09 | 15.91 | 15.91 | 15.91 | 15.91 | -0.243% | 217 | +3.646% |
| 2025-06-06 | 15.93 | 15.99 | 15.93 | 15.95 | +0.654% | 556 | +3.394% |
| 2025-06-04 | 15.98 | 16.00 | 15.70 | 15.85 | -0.032% | 3,344 | +4.071% |
| 2025-06-02 | 15.93 | 15.99 | 15.71 | 15.85 | +0.634% | 4,655 | +4.038% |
| 2025-05-30 | 15.77 | 15.77 | 15.75 | 15.75 | -1.420% | 1,351 | +4.698% |
| 2025-05-29 | 15.69 | 15.98 | 15.65 | 15.98 | +1.570% | 2,222 | +3.211% |
| 2025-05-28 | 15.75 | 15.75 | 15.66 | 15.73 | -0.600% | 1,375 | +4.832% |
| 2025-05-27 | 15.71 | 15.88 | 15.70 | 15.82 | +0.158% | 1,112 | +4.202% |
| 2025-05-22 | 15.80 | 15.80 | 15.80 | 15.80 | -0.384% | 362 | +4.367% |
| 2025-05-21 | 15.95 | 15.95 | 15.86 | 15.86 | -0.559% | 1,444 | +3.966% |
| 2025-05-20 | 16.00 | 16.00 | 15.90 | 15.95 | -0.147% | 3,743 | +3.386% |
| 2025-05-19 | 15.80 | 15.98 | 15.80 | 15.97 | +0.926% | 2,736 | +3.233% |
| 2025-05-16 | 15.81 | 15.84 | 15.80 | 15.83 | -0.145% | 2,222 | +4.189% |
| 2025-05-15 | 15.90 | 15.90 | 15.85 | 15.85 | +0.228% | 396 | +4.038% |
| 2025-05-14 | 15.89 | 15.89 | 15.81 | 15.81 | -0.228% | 561 | +4.275% |
| 2025-05-13 | 15.76 | 15.88 | 15.76 | 15.85 | -0.314% | 727 | +4.038% |
| 2025-05-12 | 16.03 | 16.39 | 15.80 | 15.90 | -4.072% | 5,174 | +3.711% |
| 2025-05-09 | 16.30 | 16.57 | 16.28 | 16.57 | -2.155% | 507 | -0.512% |
| 2025-05-08 | 16.45 | 16.99 | 16.45 | 16.94 | +2.480% | 558 | -2.656% |
| 2025-05-07 | 16.56 | 16.57 | 16.37 | 16.53 | -0.203% | 1,512 | -0.242% |
| 2025-05-06 | 16.60 | 16.95 | 16.56 | 16.56 | -1.083% | 502 | -0.444% |
| 2025-05-05 | 16.53 | 16.75 | 16.53 | 16.75 | -1.442% | 503 | -1.523% |
| 2025-05-01 | 15.78 | 17.00 | 15.78 | 16.99 | +6.187% | 4,529 | -2.943% |
| 2025-04-30 | 16.17 | 16.39 | 16.00 | 16.00 | +1.010% | 3,365 | +3.062% |
| 2025-04-29 | 15.84 | 15.84 | 15.84 | 15.84 | +0.126% | 336 | +4.104% |
| 2025-04-28 | 16.11 | 16.37 | 15.82 | 15.82 | -2.586% | 1,651 | +4.235% |
| 2025-04-25 | 16.00 | 16.24 | 16.00 | 16.24 | +2.655% | 278 | +1.539% |
| 2025-04-24 | 16.00 | 16.00 | 15.74 | 15.82 | -0.774% | 3,864 | +4.235% |
| 2025-04-23 | 16.01 | 16.33 | 15.81 | 15.94 | -0.354% | 4,722 | +3.428% |
| 2025-04-22 | 15.80 | 16.35 | 15.80 | 16.00 | -1.840% | 3,113 | +3.062% |
| 2025-04-21 | 15.78 | 16.30 | 15.78 | 16.30 | +2.516% | 3,644 | +1.166% |
| 2025-04-17 | 16.56 | 16.71 | 15.80 | 15.90 | -4.275% | 11,707 | +3.711% |
| 2025-04-16 | 16.70 | 16.70 | 16.61 | 16.61 | 0.000% | 1,225 | -0.722% |
| 2025-04-15 | 16.65 | 16.66 | 16.61 | 16.61 | +0.302% | 1,139 | -0.722% |
| 2025-04-14 | 16.30 | 16.81 | 16.30 | 16.56 | -0.241% | 3,383 | -0.423% |
| 2025-04-11 | 16.59 | 16.60 | 16.59 | 16.60 | -4.979% | 826 | -0.663% |
| 2025-04-10 | 18.21 | 18.26 | 15.99 | 17.47 | -4.379% | 6,369 | -5.609% |
| 2025-04-09 | 17.74 | 18.27 | 17.68 | 18.27 | +3.811% | 1,546 | -9.743% |
| 2025-04-08 | 17.01 | 17.72 | 17.01 | 17.60 | +0.682% | 5,065 | -6.303% |
| 2025-04-07 | 17.50 | 17.59 | 17.00 | 17.48 | +1.333% | 4,025 | -5.664% |
| 2025-04-04 | 17.40 | 17.40 | 17.24 | 17.25 | -1.485% | 2,686 | -4.406% |
| 2025-04-03 | 17.60 | 17.75 | 17.49 | 17.51 | -0.849% | 42,210 | -5.825% |
| 2025-04-02 | 17.70 | 17.75 | 17.65 | 17.66 | -0.451% | 2,026 | -6.625% |
| 2025-04-01 | 17.75 | 17.75 | 17.61 | 17.74 | +0.510% | 1,548 | -7.046% |
| 2025-03-31 | 17.65 | 17.69 | 17.47 | 17.65 | 0.000% | 2,068 | -6.572% |
| 2025-03-28 | 17.48 | 17.65 | 17.48 | 17.65 | 0.000% | 274 | -6.572% |
| 2025-03-27 | 17.65 | 17.65 | 17.63 | 17.65 | +0.113% | 795 | -6.572% |
| 2025-03-26 | 17.50 | 17.65 | 17.43 | 17.63 | +0.677% | 4,410 | -6.466% |
| 2025-03-25 | 17.65 | 17.65 | 17.50 | 17.51 | -0.785% | 3,174 | -5.833% |
| 2025-03-24 | 17.41 | 17.65 | 17.41 | 17.65 | +1.379% | 5,114 | -6.572% |
| 2025-03-21 | 17.46 | 17.51 | 17.41 | 17.41 | -1.080% | 1,422 | -5.284% |
| 2025-03-20 | 17.42 | 17.65 | 17.42 | 17.60 | +0.831% | 4,202 | -6.307% |
| 2025-03-19 | 17.40 | 17.58 | 17.40 | 17.45 | -0.200% | 4,556 | -5.529% |
| 2025-03-18 | 17.63 | 17.63 | 17.36 | 17.49 | -0.625% | 17,368 | -5.718% |
| 2025-03-17 | 17.25 | 17.66 | 17.25 | 17.60 | +2.325% | 36,016 | -6.307% |
| 2025-03-13 | 17.20 | 17.40 | 17.20 | 17.20 | -1.714% | 1,092 | -4.128% |
| 2025-03-12 | 17.23 | 17.50 | 17.19 | 17.50 | +1.744% | 2,326 | -5.771% |
| 2025-03-11 | 17.25 | 17.25 | 17.18 | 17.20 | -0.163% | 1,532 | -4.128% |
| 2025-03-10 | 17.18 | 17.23 | 17.15 | 17.23 | +0.690% | 1,887 | -4.284% |
| 2025-03-07 | 17.00 | 17.12 | 17.00 | 17.11 | +0.647% | 1,614 | -3.624% |
| 2025-03-06 | 17.15 | 17.22 | 16.93 | 17.00 | +0.294% | 2,181 | -3.000% |
| 2025-03-05 | 17.10 | 17.10 | 16.90 | 16.95 | -0.877% | 10,029 | -2.714% |
| 2025-03-04 | 17.19 | 17.35 | 17.10 | 17.10 | 0.000% | 32,229 | -3.567% |