CDR/PC
Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.05USD0.000%(0.00)3,104
After-hoursOct 2, 2026 4:10:30 PM EDT
15.05USD0.000%(0.00)
CDR/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.10 | 15.25 | 15.04 | 15.05 | -0.331% | 7,150 | 0.000% |
| 2026-10-01 | 14.99 | 15.25 | 14.99 | 15.10 | -0.264% | 633 | -0.331% |
| 2026-09-30 | 15.10 | 15.14 | 15.00 | 15.14 | +0.732% | 2,935 | -0.594% |
| 2026-09-29 | 15.10 | 15.49 | 15.03 | 15.03 | -0.956% | 12,686 | +0.133% |
| 2026-09-28 | 15.10 | 15.18 | 15.10 | 15.18 | +0.198% | 1,214 | -0.824% |
| 2026-09-25 | 15.11 | 15.19 | 15.11 | 15.14 | +0.033% | 575 | -0.627% |
| 2026-09-24 | 15.14 | 15.14 | 15.10 | 15.14 | -0.721% | 3,119 | -0.594% |
| 2026-09-23 | 15.99 | 15.99 | 15.25 | 15.25 | +0.101% | 2,045 | -1.311% |
| 2026-09-22 | 15.31 | 15.65 | 15.23 | 15.23 | -1.713% | 2,889 | -1.212% |
| 2026-09-21 | 15.20 | 15.63 | 15.01 | 15.50 | +1.374% | 13,921 | -2.904% |
| 2026-09-18 | 15.97 | 15.97 | 15.29 | 15.29 | -0.065% | 799 | -1.570% |
| 2026-09-17 | 15.20 | 15.30 | 15.20 | 15.30 | +0.327% | 3,307 | -1.633% |
| 2026-09-16 | 15.22 | 15.61 | 15.22 | 15.25 | -7.125% | 6,416 | -1.311% |
| 2026-09-15 | 15.22 | 16.42 | 15.20 | 16.42 | +6.985% | 1,810 | -8.343% |
| 2026-09-14 | 15.17 | 15.38 | 15.17 | 15.35 | -0.338% | 2,464 | -1.942% |
| 2026-09-11 | 15.34 | 15.40 | 15.21 | 15.40 | -0.291% | 4,012 | -2.273% |
| 2026-09-10 | 15.45 | 15.50 | 15.40 | 15.45 | -1.025% | 4,053 | -2.557% |
| 2026-09-09 | 15.40 | 15.69 | 15.40 | 15.61 | +0.677% | 13,030 | -3.557% |
| 2026-09-08 | 15.40 | 15.61 | 15.40 | 15.50 | +0.813% | 11,189 | -2.903% |
| 2026-09-04 | 15.35 | 15.38 | 15.35 | 15.38 | -0.241% | 7,379 | -2.114% |
| 2026-09-03 | 15.35 | 15.68 | 15.35 | 15.41 | -0.075% | 1,470 | -2.349% |
| 2026-09-02 | 15.35 | 15.68 | 15.35 | 15.42 | +0.479% | 8,511 | -2.422% |
| 2026-09-01 | 15.12 | 15.90 | 15.12 | 15.35 | +0.221% | 4,256 | -1.954% |
| 2026-08-31 | 15.50 | 15.56 | 15.00 | 15.32 | -1.186% | 16,297 | -1.737% |
| 2026-08-28 | 15.60 | 15.66 | 15.47 | 15.50 | -0.641% | 17,008 | -2.903% |
| 2026-08-27 | 15.61 | 15.66 | 15.60 | 15.60 | -0.952% | 9,614 | -3.526% |
| 2026-08-26 | 15.59 | 15.75 | 15.59 | 15.75 | -0.234% | 634 | -4.444% |
| 2026-08-25 | 15.70 | 16.01 | 15.70 | 15.79 | +0.875% | 3,321 | -4.668% |
| 2026-08-24 | 15.80 | 15.80 | 15.65 | 15.65 | -1.355% | 3,749 | -3.834% |
| 2026-08-21 | 16.19 | 16.53 | 15.85 | 15.87 | -0.844% | 8,779 | -5.137% |
| 2026-08-20 | 15.94 | 16.45 | 15.79 | 16.00 | +1.074% | 8,609 | -5.937% |
| 2026-08-19 | 16.24 | 16.45 | 15.80 | 15.83 | -1.001% | 9,383 | -4.927% |
| 2026-08-18 | 16.22 | 16.22 | 15.90 | 15.99 | -1.235% | 8,957 | -5.879% |
| 2026-08-17 | 16.92 | 16.92 | 16.19 | 16.19 | -1.160% | 1,024 | -7.041% |
| 2026-08-14 | 16.05 | 17.35 | 16.05 | 16.38 | +0.800% | 3,871 | -8.120% |
| 2026-08-13 | 16.24 | 16.25 | 16.10 | 16.25 | +0.062% | 5,365 | -7.385% |
| 2026-08-12 | 16.00 | 16.36 | 15.80 | 16.24 | +1.058% | 19,980 | -7.328% |
| 2026-08-11 | 17.02 | 17.02 | 15.95 | 16.07 | -5.471% | 23,966 | -6.347% |
| 2026-08-10 | 17.50 | 17.52 | 17.00 | 17.00 | -5.319% | 6,089 | -11.471% |
| 2026-08-07 | 17.72 | 17.95 | 16.54 | 17.95 | +1.155% | 3,630 | -16.179% |
| 2026-08-06 | 17.08 | 18.00 | 16.84 | 17.75 | +3.741% | 15,276 | -15.211% |
| 2026-08-05 | 16.84 | 17.50 | 16.54 | 17.11 | +0.914% | 20,819 | -12.040% |
| 2026-08-04 | 16.56 | 16.95 | 16.56 | 16.95 | +0.029% | 614 | -11.236% |
| 2026-08-03 | 17.12 | 17.52 | 16.83 | 16.95 | -0.819% | 3,221 | -11.209% |
| 2026-07-31 | 16.52 | 17.82 | 16.52 | 17.09 | +5.169% | 3,741 | -11.937% |
| 2026-07-30 | 16.25 | 16.52 | 16.20 | 16.25 | +1.246% | 11,084 | -7.385% |
| 2026-07-29 | 16.40 | 18.02 | 16.01 | 16.05 | +0.313% | 3,230 | -6.231% |
| 2026-07-28 | 16.25 | 16.89 | 16.00 | 16.00 | -1.720% | 2,239 | -5.937% |
| 2026-07-27 | 16.10 | 16.32 | 15.90 | 16.28 | -1.033% | 4,531 | -7.555% |
| 2026-07-24 | 16.12 | 16.70 | 16.09 | 16.45 | -2.083% | 2,109 | -8.511% |
| 2026-07-23 | 15.56 | 16.80 | 15.56 | 16.80 | +2.941% | 611 | -10.417% |
| 2026-07-22 | 15.94 | 16.52 | 15.72 | 16.32 | +2.384% | 8,699 | -7.782% |
| 2026-07-21 | 17.06 | 17.06 | 15.82 | 15.94 | -7.487% | 19,208 | -5.583% |
| 2026-07-20 | 17.26 | 17.26 | 16.70 | 17.23 | -0.232% | 7,638 | -12.652% |
| 2026-07-17 | 17.29 | 17.65 | 17.27 | 17.27 | -0.461% | 4,263 | -12.855% |
| 2026-07-16 | 17.22 | 17.78 | 17.22 | 17.35 | +0.813% | 533 | -13.256% |
| 2026-07-15 | 17.21 | 17.21 | 17.21 | 17.21 | -0.807% | 251 | -12.551% |
| 2026-07-14 | 17.15 | 17.35 | 17.15 | 17.35 | -0.602% | 346 | -13.256% |
| 2026-07-13 | 16.90 | 17.45 | 16.90 | 17.45 | +2.676% | 5,461 | -13.778% |
| 2026-07-10 | 17.00 | 17.01 | 17.00 | 17.00 | 0.000% | 714 | -11.471% |
| 2026-07-09 | 17.27 | 17.82 | 17.00 | 17.00 | -1.506% | 6,834 | -11.471% |
| 2026-07-08 | 17.26 | 17.26 | 17.26 | 17.26 | -1.484% | 212 | -12.804% |
| 2026-07-07 | 16.71 | 18.00 | 16.71 | 17.52 | +2.038% | 7,389 | -14.098% |
| 2026-07-06 | 17.17 | 17.90 | 16.72 | 17.17 | -2.720% | 6,946 | -12.347% |
| 2026-07-02 | 17.95 | 18.03 | 17.50 | 17.65 | +0.857% | 2,708 | -14.731% |
| 2026-07-01 | 17.43 | 17.82 | 17.43 | 17.50 | -0.568% | 2,480 | -14.000% |
| 2026-06-30 | 16.60 | 18.10 | 16.60 | 17.60 | -1.676% | 3,320 | -14.489% |
| 2026-06-29 | 18.11 | 18.11 | 16.99 | 17.90 | -1.702% | 9,692 | -15.922% |
| 2026-06-26 | 18.28 | 18.28 | 18.20 | 18.21 | +0.055% | 538 | -17.353% |
| 2026-06-25 | 18.11 | 18.81 | 18.11 | 18.20 | 0.000% | 1,853 | -17.308% |
| 2026-06-24 | 18.31 | 19.77 | 18.20 | 18.20 | -2.830% | 1,100 | -17.308% |
| 2026-06-23 | 18.11 | 19.07 | 18.11 | 18.73 | +3.424% | 6,115 | -19.648% |
| 2026-06-22 | 18.21 | 18.60 | 18.11 | 18.11 | -2.634% | 3,654 | -16.897% |
| 2026-06-18 | 18.60 | 19.77 | 18.60 | 18.60 | -0.054% | 3,341 | -19.086% |
| 2026-06-17 | 18.61 | 18.69 | 18.60 | 18.61 | -0.008% | 2,418 | -19.130% |
| 2026-06-16 | 19.61 | 19.61 | 18.61 | 18.61 | -0.686% | 1,358 | -19.136% |
| 2026-06-15 | 18.74 | 18.74 | 18.74 | 18.74 | -0.479% | 249 | -19.691% |
| 2026-06-12 | 18.79 | 18.83 | 18.61 | 18.83 | -0.998% | 338 | -20.075% |
| 2026-06-11 | 19.00 | 19.03 | 18.72 | 19.02 | -1.604% | 1,660 | -20.873% |
| 2026-06-09 | 19.00 | 19.37 | 18.96 | 19.33 | +2.221% | 3,440 | -22.142% |
| 2026-06-08 | 18.73 | 19.55 | 18.73 | 18.91 | +0.612% | 3,334 | -20.412% |
| 2026-06-05 | 19.42 | 19.77 | 18.80 | 18.80 | -5.553% | 1,086 | -19.926% |
| 2026-06-04 | 19.89 | 19.90 | 18.90 | 19.90 | -0.260% | 2,136 | -24.372% |
| 2026-06-03 | 19.30 | 19.95 | 18.95 | 19.95 | +2.845% | 2,494 | -24.569% |
| 2026-06-02 | 19.40 | 19.40 | 18.02 | 19.40 | -0.001% | 1,878 | -22.423% |
| 2026-06-01 | 19.55 | 19.55 | 19.31 | 19.40 | -1.742% | 2,542 | -22.423% |
| 2026-05-29 | 19.75 | 19.98 | 19.70 | 19.74 | -0.784% | 2,038 | -23.774% |
| 2026-05-28 | 20.09 | 20.13 | 19.70 | 19.90 | -0.450% | 4,241 | -24.372% |
| 2026-05-27 | 19.57 | 20.01 | 19.55 | 19.99 | +1.730% | 1,018 | -24.712% |
| 2026-05-26 | 18.69 | 20.21 | 18.69 | 19.65 | +2.397% | 2,067 | -23.410% |
| 2026-05-22 | 17.83 | 19.19 | 17.50 | 19.19 | +5.672% | 1,742 | -21.574% |
| 2026-05-21 | 19.11 | 19.98 | 18.16 | 18.16 | -5.417% | 7,483 | -17.126% |
| 2026-05-20 | 19.77 | 19.80 | 19.10 | 19.20 | -0.260% | 12,505 | -21.615% |
| 2026-05-19 | 20.02 | 20.12 | 19.20 | 19.25 | -2.827% | 3,566 | -21.818% |
| 2026-05-18 | 19.74 | 20.00 | 19.74 | 19.81 | 0.000% | 1,694 | -24.028% |
| 2026-05-15 | 19.74 | 19.81 | 19.74 | 19.81 | 0.000% | 3,515 | -24.028% |
| 2026-05-14 | 20.03 | 20.19 | 19.75 | 19.81 | +0.152% | 5,587 | -24.028% |
| 2026-05-13 | 19.75 | 20.32 | 19.75 | 19.78 | 0.000% | 3,201 | -23.913% |
| 2026-05-12 | 20.25 | 20.25 | 19.78 | 19.78 | -1.100% | 4,149 | -23.913% |
| 2026-05-11 | 20.40 | 20.40 | 19.82 | 20.00 | -4.535% | 5,532 | -24.750% |
| 2026-05-08 | 21.12 | 21.20 | 20.40 | 20.95 | -3.456% | 4,936 | -28.162% |
| 2026-05-07 | 21.45 | 21.75 | 21.20 | 21.70 | +1.236% | 1,740 | -30.645% |
| 2026-05-06 | 21.29 | 21.62 | 21.10 | 21.44 | -0.669% | 5,924 | -29.788% |
| 2026-05-05 | 21.04 | 21.94 | 21.04 | 21.58 | +1.517% | 3,528 | -30.258% |
| 2026-05-04 | 21.23 | 21.45 | 20.71 | 21.26 | -0.459% | 5,642 | -29.200% |
| 2026-05-01 | 20.61 | 21.36 | 20.61 | 21.36 | +1.642% | 2,435 | -29.525% |
| 2026-04-30 | 20.88 | 21.43 | 20.52 | 21.01 | -0.474% | 6,983 | -28.367% |
| 2026-04-29 | 20.77 | 21.34 | 20.77 | 21.11 | +0.812% | 626 | -28.707% |
| 2026-04-28 | 21.10 | 21.10 | 20.43 | 20.94 | -0.238% | 1,610 | -28.128% |
| 2026-04-27 | 20.78 | 21.27 | 20.28 | 20.99 | +0.599% | 13,388 | -28.299% |
| 2026-04-24 | 20.24 | 21.00 | 20.24 | 20.86 | +3.806% | 1,658 | -27.870% |
| 2026-04-23 | 20.25 | 20.68 | 20.10 | 20.10 | -2.285% | 5,776 | -25.124% |
| 2026-04-22 | 20.12 | 20.57 | 20.10 | 20.57 | +1.430% | 3,423 | -26.835% |
| 2026-04-21 | 20.07 | 20.40 | 19.99 | 20.28 | +1.400% | 4,196 | -25.789% |
| 2026-04-20 | 20.26 | 20.68 | 19.53 | 20.00 | 0.000% | 5,470 | -24.750% |
| 2026-04-17 | 19.85 | 20.00 | 19.53 | 20.00 | +1.061% | 11,611 | -24.750% |
| 2026-04-16 | 19.75 | 19.96 | 19.55 | 19.79 | 0.000% | 5,493 | -23.951% |
| 2026-04-15 | 19.52 | 19.79 | 19.52 | 19.79 | +1.345% | 2,291 | -23.951% |
| 2026-04-14 | 19.89 | 19.89 | 19.53 | 19.53 | -2.777% | 1,638 | -22.928% |
| 2026-04-10 | 19.83 | 20.09 | 19.70 | 20.09 | +0.914% | 6,240 | -25.068% |
| 2026-04-09 | 20.30 | 20.30 | 19.85 | 19.90 | +0.521% | 1,444 | -24.384% |
| 2026-04-08 | 20.20 | 20.35 | 19.60 | 19.80 | -1.980% | 5,283 | -23.990% |
| 2026-04-07 | 20.37 | 20.37 | 19.68 | 20.20 | +2.538% | 1,356 | -25.495% |
| 2026-04-06 | 19.62 | 20.68 | 19.31 | 19.70 | +0.357% | 4,173 | -23.604% |
| 2026-04-02 | 20.04 | 20.50 | 19.63 | 19.63 | -3.775% | 1,530 | -23.332% |
| 2026-04-01 | 21.44 | 21.44 | 19.99 | 20.40 | -5.534% | 3,237 | -26.225% |
| 2026-03-31 | 21.40 | 22.11 | 20.00 | 21.59 | +2.833% | 15,334 | -30.308% |
| 2026-03-30 | 19.90 | 21.25 | 19.86 | 21.00 | +8.303% | 16,278 | -28.333% |
| 2026-03-27 | 19.00 | 19.39 | 19.00 | 19.39 | -1.574% | 624 | -22.383% |
| 2026-03-26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.203% | 107 | -23.604% |
| 2026-03-25 | 19.66 | 19.66 | 19.66 | 19.66 | +0.821% | 179 | -23.449% |
| 2026-03-24 | 19.58 | 19.59 | 19.30 | 19.50 | -0.510% | 10,803 | -22.821% |
| 2026-03-23 | 19.50 | 19.60 | 19.33 | 19.60 | +0.204% | 2,237 | -23.214% |
| 2026-03-20 | 19.64 | 19.64 | 19.51 | 19.56 | +0.308% | 2,376 | -23.057% |
| 2026-03-19 | 19.68 | 19.68 | 19.49 | 19.50 | -2.010% | 2,630 | -22.821% |
| 2026-03-18 | 19.57 | 19.99 | 19.57 | 19.90 | +1.220% | 3,891 | -24.371% |
| 2026-03-17 | 19.47 | 19.66 | 18.76 | 19.66 | -0.203% | 1,558 | -23.449% |
| 2026-03-16 | 20.00 | 20.00 | 19.69 | 19.70 | -1.451% | 5,157 | -23.604% |
| 2026-03-13 | 19.67 | 20.00 | 19.26 | 19.99 | +1.164% | 5,554 | -24.712% |
| 2026-03-12 | 19.95 | 20.00 | 19.76 | 19.76 | +0.051% | 70,480 | -23.836% |
| 2026-03-11 | 19.66 | 19.75 | 19.62 | 19.75 | -0.255% | 1,194 | -23.797% |
| 2026-03-10 | 19.60 | 19.95 | 19.57 | 19.80 | +1.075% | 9,916 | -23.992% |
| 2026-03-09 | 19.76 | 19.76 | 19.14 | 19.59 | -1.160% | 5,480 | -23.175% |
| 2026-03-06 | 18.09 | 20.00 | 18.09 | 19.82 | +5.594% | 25,783 | -24.067% |
| 2026-03-05 | 18.06 | 18.78 | 18.05 | 18.77 | +5.568% | 27,413 | -19.819% |
| 2026-03-04 | 17.75 | 17.85 | 17.75 | 17.78 | -0.112% | 1,273 | -15.354% |
| 2026-03-03 | 17.77 | 18.05 | 17.77 | 17.80 | -1.139% | 2,093 | -15.449% |
| 2026-03-02 | 17.79 | 18.00 | 17.75 | 18.00 | -0.249% | 1,570 | -16.412% |
| 2026-02-27 | 17.88 | 18.05 | 17.76 | 18.05 | +1.299% | 4,423 | -16.620% |
| 2026-02-26 | 18.06 | 18.06 | 17.82 | 17.82 | -1.826% | 624 | -15.538% |
| 2026-02-25 | 18.15 | 18.15 | 18.15 | 18.15 | +1.296% | 262 | -17.080% |
| 2026-02-24 | 18.16 | 18.16 | 17.92 | 17.92 | -1.496% | 2,018 | -16.005% |
| 2026-02-23 | 17.93 | 18.19 | 17.93 | 18.19 | +1.056% | 11,366 | -17.262% |
| 2026-02-20 | 17.87 | 18.13 | 17.80 | 18.00 | +0.671% | 8,006 | -16.389% |
| 2026-02-19 | 18.25 | 18.25 | 17.71 | 17.88 | -0.881% | 1,951 | -15.828% |
| 2026-02-18 | 17.91 | 18.20 | 17.40 | 18.04 | +0.439% | 3,049 | -16.569% |
| 2026-02-17 | 17.90 | 17.96 | 17.72 | 17.96 | -0.443% | 6,407 | -16.203% |
| 2026-02-13 | 18.04 | 18.04 | 18.04 | 18.04 | +0.222% | 286 | -16.574% |
| 2026-02-12 | 17.91 | 18.00 | 17.91 | 18.00 | +0.056% | 395 | -16.389% |
| 2026-02-11 | 17.70 | 18.24 | 17.65 | 17.99 | +0.953% | 10,541 | -16.342% |
| 2026-02-10 | 17.78 | 17.91 | 17.57 | 17.82 | -0.779% | 7,207 | -15.545% |
| 2026-02-09 | 17.92 | 18.20 | 17.86 | 17.96 | -0.479% | 5,763 | -16.203% |
| 2026-02-06 | 17.85 | 18.23 | 17.85 | 18.05 | +0.678% | 5,045 | -16.604% |
| 2026-02-05 | 17.75 | 18.00 | 17.75 | 17.93 | +0.505% | 12,005 | -16.039% |
| 2026-02-04 | 17.75 | 17.85 | 17.75 | 17.84 | -0.168% | 1,088 | -15.615% |
| 2026-02-03 | 17.96 | 17.96 | 17.75 | 17.86 | +0.365% | 4,510 | -15.757% |
| 2026-02-02 | 17.81 | 17.81 | 17.80 | 17.80 | +0.566% | 2,606 | -15.450% |
| 2026-01-30 | 17.59 | 17.70 | 17.54 | 17.70 | -0.282% | 1,067 | -14.972% |
| 2026-01-29 | 17.70 | 17.77 | 17.48 | 17.75 | -0.560% | 2,815 | -15.211% |
| 2026-01-28 | 17.90 | 17.90 | 17.80 | 17.85 | -0.998% | 2,878 | -15.686% |
| 2026-01-27 | 17.80 | 18.24 | 17.80 | 18.03 | +1.349% | 3,373 | -16.528% |
| 2026-01-26 | 17.46 | 17.79 | 17.45 | 17.79 | +1.022% | 5,816 | -15.402% |
| 2026-01-23 | 17.56 | 17.77 | 17.14 | 17.61 | -0.329% | 1,848 | -14.537% |
| 2026-01-22 | 16.94 | 17.67 | 16.94 | 17.67 | +1.600% | 4,029 | -14.819% |
| 2026-01-21 | 17.22 | 17.48 | 17.10 | 17.39 | -0.629% | 2,802 | -13.456% |
| 2026-01-20 | 17.50 | 17.50 | 17.50 | 17.50 | +2.639% | 296 | -14.000% |
| 2026-01-16 | 17.51 | 17.71 | 17.02 | 17.05 | -3.727% | 1,279 | -11.730% |
| 2026-01-15 | 17.71 | 17.71 | 16.97 | 17.71 | +0.226% | 890 | -15.020% |
| 2026-01-14 | 17.77 | 17.77 | 17.10 | 17.67 | +0.971% | 3,288 | -14.827% |
| 2026-01-13 | 17.17 | 17.79 | 17.17 | 17.50 | +0.575% | 10,319 | -14.000% |
| 2026-01-12 | 17.13 | 17.48 | 17.01 | 17.40 | +1.327% | 7,178 | -13.506% |
| 2026-01-09 | 17.41 | 17.41 | 17.01 | 17.17 | -2.375% | 1,913 | -12.358% |
| 2026-01-08 | 17.18 | 17.77 | 17.18 | 17.59 | +2.149% | 744 | -14.440% |
| 2026-01-07 | 16.92 | 17.90 | 16.92 | 17.22 | +1.473% | 21,059 | -12.602% |
| 2026-01-06 | 16.82 | 16.98 | 16.82 | 16.97 | -0.059% | 1,636 | -11.314% |
| 2026-01-05 | 16.81 | 17.02 | 16.81 | 16.98 | -0.147% | 705 | -11.366% |
| 2026-01-02 | 17.05 | 17.20 | 16.56 | 17.00 | -1.076% | 1,851 | -11.497% |
| 2025-12-31 | 17.13 | 17.20 | 17.00 | 17.19 | +3.804% | 10,429 | -12.449% |
| 2025-12-30 | 16.62 | 16.62 | 16.09 | 16.56 | -3.553% | 12,518 | -9.118% |
| 2025-12-29 | 17.50 | 17.50 | 17.15 | 17.17 | -1.886% | 373 | -12.347% |
| 2025-12-24 | 17.66 | 17.66 | 17.50 | 17.50 | +0.865% | 937 | -14.000% |
| 2025-12-23 | 17.50 | 17.50 | 17.05 | 17.35 | -1.420% | 920 | -13.256% |
| 2025-12-22 | 17.60 | 17.60 | 17.60 | 17.60 | +2.385% | 142 | -14.489% |
| 2025-12-19 | 16.65 | 17.46 | 16.65 | 17.19 | -0.348% | 2,412 | -12.449% |
| 2025-12-18 | 16.85 | 17.27 | 16.85 | 17.25 | +2.985% | 14,692 | -12.754% |
| 2025-12-17 | 17.80 | 17.80 | 16.10 | 16.75 | -6.919% | 56,975 | -10.149% |
| 2025-12-16 | 17.58 | 18.08 | 17.58 | 18.00 | +2.279% | 11,339 | -16.366% |
| 2025-12-15 | 17.14 | 18.00 | 17.08 | 17.59 | +3.191% | 19,419 | -14.459% |
| 2025-12-12 | 16.70 | 17.07 | 16.70 | 17.05 | +2.095% | 38,485 | -11.730% |
| 2025-12-11 | 16.80 | 16.80 | 16.70 | 16.70 | -0.595% | 31,302 | -9.881% |
| 2025-12-10 | 16.67 | 16.80 | 16.58 | 16.80 | 0.000% | 14,148 | -10.417% |
| 2025-12-09 | 16.79 | 16.80 | 16.70 | 16.80 | +0.299% | 26,603 | -10.417% |
| 2025-12-08 | 16.81 | 16.81 | 16.60 | 16.75 | 0.000% | 19,449 | -10.149% |
| 2025-12-05 | 16.99 | 16.99 | 16.65 | 16.75 | -0.534% | 3,508 | -10.149% |
| 2025-12-04 | 16.64 | 16.84 | 16.64 | 16.84 | +0.658% | 4,187 | -10.629% |
| 2025-12-03 | 16.80 | 16.80 | 16.47 | 16.73 | -0.119% | 8,568 | -10.042% |
| 2025-12-02 | 16.39 | 16.75 | 16.39 | 16.75 | +1.515% | 4,128 | -10.149% |
| 2025-12-01 | 16.51 | 16.59 | 16.50 | 16.50 | -0.302% | 9,482 | -8.788% |
| 2025-11-28 | 16.51 | 16.69 | 16.51 | 16.55 | -0.880% | 5,326 | -9.063% |
| 2025-11-26 | 16.51 | 16.70 | 16.51 | 16.70 | +0.814% | 3,240 | -9.864% |
| 2025-11-25 | 16.61 | 16.66 | 16.50 | 16.56 | -1.121% | 6,801 | -9.130% |
| 2025-11-24 | 16.60 | 16.75 | 16.60 | 16.75 | 0.000% | 4,907 | -10.149% |
| 2025-11-21 | 16.65 | 16.75 | 16.51 | 16.75 | +0.722% | 2,673 | -10.149% |
| 2025-11-20 | 16.60 | 16.63 | 16.27 | 16.63 | +0.850% | 32,937 | -9.501% |
| 2025-11-19 | 16.70 | 16.70 | 16.04 | 16.49 | -0.663% | 8,267 | -8.732% |
| 2025-11-18 | 16.19 | 16.60 | 16.02 | 16.60 | +0.606% | 4,848 | -9.337% |
| 2025-11-17 | 15.95 | 16.50 | 15.95 | 16.50 | +1.915% | 2,211 | -8.788% |
| 2025-11-14 | 16.10 | 16.19 | 15.73 | 16.19 | -0.123% | 2,998 | -7.041% |
| 2025-11-13 | 16.38 | 16.38 | 16.01 | 16.21 | -1.758% | 4,057 | -7.156% |
| 2025-11-12 | 16.37 | 16.50 | 16.37 | 16.50 | +0.794% | 5,811 | -8.788% |
| 2025-11-11 | 16.27 | 16.48 | 16.27 | 16.37 | +0.306% | 2,147 | -8.064% |
| 2025-11-10 | 16.15 | 16.32 | 16.09 | 16.32 | -0.567% | 5,834 | -7.782% |
| 2025-11-07 | 16.00 | 16.41 | 15.67 | 16.41 | +2.581% | 15,884 | -8.304% |
| 2025-11-06 | 15.87 | 16.02 | 15.87 | 16.00 | +0.188% | 8,250 | -5.937% |
| 2025-11-05 | 16.08 | 16.08 | 15.91 | 15.97 | -0.684% | 7,072 | -5.761% |
| 2025-11-04 | 16.09 | 16.31 | 16.08 | 16.08 | -0.433% | 4,757 | -6.405% |
| 2025-11-03 | 16.25 | 16.44 | 16.15 | 16.15 | +0.874% | 3,730 | -6.811% |
| 2025-10-31 | 16.02 | 16.15 | 16.01 | 16.01 | -1.477% | 4,597 | -5.996% |
| 2025-10-30 | 16.47 | 16.47 | 16.25 | 16.25 | -2.108% | 6,652 | -7.385% |
| 2025-10-29 | 16.36 | 16.60 | 16.36 | 16.60 | +0.929% | 4,313 | -9.337% |
| 2025-10-28 | 16.25 | 16.46 | 16.25 | 16.45 | +1.213% | 1,959 | -8.495% |
| 2025-10-27 | 16.33 | 16.45 | 16.25 | 16.25 | -1.201% | 3,159 | -7.385% |
| 2025-10-24 | 16.29 | 16.45 | 16.25 | 16.45 | +0.418% | 560 | -8.497% |
| 2025-10-23 | 16.45 | 16.55 | 16.34 | 16.38 | +0.054% | 3,339 | -8.115% |
| 2025-10-22 | 16.55 | 16.55 | 16.15 | 16.37 | -1.176% | 7,982 | -8.065% |
| 2025-10-21 | 16.55 | 16.64 | 16.55 | 16.57 | +0.151% | 11,562 | -9.146% |
| 2025-10-20 | 16.64 | 16.64 | 16.54 | 16.54 | -0.424% | 1,440 | -9.008% |
| 2025-10-17 | 16.64 | 16.64 | 16.57 | 16.61 | +0.183% | 3,037 | -9.394% |
| 2025-10-16 | 16.58 | 16.58 | 16.58 | 16.58 | -0.361% | 302 | -9.228% |
| 2025-10-15 | 16.68 | 16.72 | 16.64 | 16.64 | -0.298% | 3,887 | -9.555% |
| 2025-10-14 | 16.72 | 16.72 | 16.65 | 16.69 | +0.635% | 1,067 | -9.825% |
| 2025-10-13 | 16.55 | 16.58 | 16.38 | 16.58 | +0.634% | 1,436 | -9.253% |
| 2025-10-10 | 16.43 | 16.50 | 16.40 | 16.48 | 0.000% | 4,245 | -8.677% |
| 2025-10-09 | 16.29 | 16.48 | 16.29 | 16.48 | +0.795% | 2,819 | -8.677% |
| 2025-10-08 | 16.36 | 16.36 | 16.35 | 16.35 | 0.000% | 1,595 | -7.951% |
| 2025-10-07 | 16.32 | 16.35 | 16.32 | 16.35 | +0.368% | 1,036 | -7.951% |
| 2025-10-06 | 16.50 | 16.50 | 16.29 | 16.29 | -1.273% | 1,652 | -7.612% |
| 2025-10-03 | 16.29 | 16.50 | 16.29 | 16.50 | +1.906% | 1,264 | -8.788% |
| 2025-10-02 | 16.13 | 16.35 | 16.13 | 16.19 | -0.361% | 365 | -7.049% |
| 2025-10-01 | 16.15 | 16.25 | 16.11 | 16.25 | +0.786% | 4,690 | -7.385% |
| 2025-09-30 | 16.10 | 16.22 | 16.10 | 16.12 | +0.020% | 1,635 | -6.656% |
| 2025-09-29 | 16.12 | 16.12 | 16.12 | 16.12 | -0.508% | 271 | -6.638% |
| 2025-09-26 | 16.30 | 16.30 | 15.97 | 16.20 | -0.294% | 31,338 | -7.112% |
| 2025-09-25 | 16.18 | 16.25 | 15.96 | 16.25 | +0.806% | 31,960 | -7.385% |
| 2025-09-24 | 16.04 | 16.12 | 16.04 | 16.12 | +0.186% | 2,221 | -6.638% |
| 2025-09-23 | 16.10 | 16.12 | 16.09 | 16.09 | 0.000% | 7,782 | -6.464% |
| 2025-09-22 | 16.05 | 16.09 | 16.05 | 16.09 | +0.249% | 2,829 | -6.464% |
| 2025-09-19 | 16.10 | 16.10 | 16.05 | 16.05 | -0.311% | 4,006 | -6.231% |
| 2025-09-17 | 15.80 | 16.10 | 15.80 | 16.10 | +1.713% | 3,213 | -6.522% |
| 2025-09-16 | 15.93 | 15.93 | 15.83 | 15.83 | -0.197% | 2,281 | -4.920% |
| 2025-09-15 | 15.73 | 15.98 | 15.73 | 15.86 | +0.635% | 4,312 | -5.107% |
| 2025-09-12 | 16.10 | 16.10 | 15.69 | 15.76 | -1.654% | 20,108 | -4.505% |
| 2025-09-11 | 15.95 | 16.02 | 15.95 | 16.02 | +0.344% | 1,436 | -6.084% |
| 2025-09-10 | 15.97 | 16.10 | 15.80 | 15.97 | -0.807% | 10,418 | -5.761% |
| 2025-09-09 | 16.05 | 16.10 | 16.00 | 16.10 | -0.058% | 4,065 | -6.522% |
| 2025-09-08 | 16.10 | 16.34 | 16.01 | 16.11 | +0.621% | 10,226 | -6.576% |
| 2025-09-05 | 15.90 | 16.01 | 15.85 | 16.01 | +0.692% | 10,910 | -5.996% |
| 2025-09-04 | 15.91 | 16.10 | 15.65 | 15.90 | -0.996% | 4,736 | -5.346% |
| 2025-09-03 | 16.09 | 16.50 | 15.92 | 16.06 | -0.186% | 9,549 | -6.289% |
| 2025-09-02 | 16.10 | 16.10 | 15.81 | 16.09 | +0.500% | 347,088 | -6.464% |
| 2025-08-29 | 15.77 | 16.01 | 15.77 | 16.01 | +0.880% | 639 | -5.996% |
| 2025-08-28 | 15.83 | 15.87 | 15.83 | 15.87 | -1.427% | 598 | -5.169% |
| 2025-08-27 | 15.96 | 16.14 | 15.96 | 16.10 | +0.814% | 294,516 | -6.522% |
| 2025-08-26 | 15.60 | 15.97 | 15.60 | 15.97 | +2.372% | 13,832 | -5.761% |
| 2025-08-25 | 15.59 | 15.60 | 15.57 | 15.60 | -1.328% | 1,817 | -3.526% |
| 2025-08-22 | 15.56 | 15.81 | 15.55 | 15.81 | +2.151% | 6,106 | -4.807% |
| 2025-08-21 | 15.56 | 15.56 | 15.41 | 15.48 | -0.148% | 3,818 | -2.760% |
| 2025-08-20 | 15.38 | 15.62 | 15.38 | 15.50 | +0.649% | 3,417 | -2.903% |
| 2025-08-19 | 15.62 | 15.62 | 15.37 | 15.40 | +0.065% | 1,991 | -2.273% |
| 2025-08-18 | 15.39 | 15.39 | 15.32 | 15.39 | -0.049% | 2,237 | -2.209% |
| 2025-08-15 | 15.42 | 15.42 | 15.39 | 15.40 | -0.016% | 1,818 | -2.257% |
| 2025-08-14 | 15.40 | 15.40 | 15.35 | 15.40 | -1.121% | 734 | -2.273% |
| 2025-08-13 | 15.35 | 15.57 | 14.81 | 15.57 | +1.949% | 5,662 | -3.368% |
| 2025-08-12 | 14.99 | 15.53 | 14.96 | 15.28 | +0.175% | 1,018 | -1.485% |
| 2025-08-11 | 15.27 | 15.45 | 15.25 | 15.25 | -0.845% | 2,684 | -1.312% |
| 2025-08-08 | 15.41 | 15.70 | 15.09 | 15.38 | -5.237% | 16,726 | -2.146% |
| 2025-08-07 | 16.05 | 16.39 | 16.05 | 16.23 | +0.309% | 9,965 | -7.270% |
| 2025-08-06 | 16.27 | 16.27 | 15.90 | 16.18 | -0.553% | 4,924 | -6.984% |
| 2025-08-05 | 16.36 | 16.74 | 16.16 | 16.27 | +1.687% | 8,770 | -7.498% |
| 2025-08-04 | 15.65 | 16.00 | 15.65 | 16.00 | +1.202% | 7,816 | -5.937% |
| 2025-08-01 | 15.73 | 15.95 | 15.73 | 15.81 | +0.701% | 2,233 | -4.807% |
| 2025-07-31 | 15.74 | 15.76 | 15.70 | 15.70 | -0.127% | 4,379 | -4.140% |
| 2025-07-30 | 15.72 | 15.72 | 15.72 | 15.72 | +0.640% | 202 | -4.262% |
| 2025-07-29 | 15.59 | 15.74 | 15.59 | 15.62 | +0.254% | 2,399 | -3.649% |
| 2025-07-28 | 15.75 | 15.75 | 15.50 | 15.58 | -0.131% | 3,564 | -3.405% |
| 2025-07-25 | 15.63 | 15.63 | 15.40 | 15.60 | -0.567% | 10,904 | -3.532% |
| 2025-07-24 | 15.57 | 15.69 | 15.50 | 15.69 | +1.225% | 5,168 | -4.079% |
| 2025-07-23 | 15.54 | 15.75 | 15.50 | 15.50 | -0.799% | 4,108 | -2.904% |
| 2025-07-22 | 15.39 | 15.75 | 15.39 | 15.63 | +1.199% | 11,633 | -3.680% |
| 2025-07-21 | 15.33 | 15.45 | 15.33 | 15.44 | +1.645% | 2,882 | -2.525% |
| 2025-07-18 | 15.45 | 15.45 | 15.19 | 15.19 | -1.683% | 7,824 | -0.922% |
| 2025-07-17 | 15.47 | 15.47 | 15.26 | 15.45 | +0.980% | 1,857 | -2.589% |
| 2025-07-16 | 15.32 | 15.70 | 15.30 | 15.30 | -1.290% | 4,647 | -1.634% |
| 2025-07-15 | 15.48 | 15.70 | 15.35 | 15.50 | +0.977% | 13,175 | -2.903% |
| 2025-07-14 | 15.05 | 15.40 | 15.02 | 15.35 | +2.333% | 3,145 | -1.954% |
| 2025-07-11 | 15.05 | 15.05 | 15.00 | 15.00 | 0.000% | 1,961 | +0.333% |
| 2025-07-10 | 15.02 | 15.04 | 14.95 | 15.00 | +0.100% | 6,634 | +0.333% |
| 2025-07-09 | 14.95 | 14.98 | 14.95 | 14.98 | +0.302% | 667 | +0.434% |
| 2025-07-08 | 14.91 | 14.94 | 14.90 | 14.94 | +0.233% | 627 | +0.737% |
| 2025-07-07 | 14.82 | 14.91 | 14.82 | 14.91 | +0.035% | 2,859 | +0.971% |
| 2025-07-03 | 14.90 | 14.90 | 14.90 | 14.90 | 0.000% | 147 | +1.007% |
| 2025-07-02 | 14.83 | 14.93 | 14.83 | 14.90 | +0.472% | 903 | +1.007% |
| 2025-07-01 | 14.80 | 14.97 | 14.80 | 14.83 | +0.169% | 5,086 | +1.483% |
| 2025-06-30 | 14.83 | 14.83 | 14.78 | 14.80 | +0.201% | 1,077 | +1.655% |
| 2025-06-27 | 14.76 | 14.78 | 14.76 | 14.78 | -0.045% | 250 | +1.859% |
| 2025-06-26 | 14.78 | 14.78 | 14.78 | 14.78 | +0.013% | 846 | +1.814% |
| 2025-06-25 | 14.80 | 14.80 | 14.74 | 14.78 | -0.136% | 2,121 | +1.827% |
| 2025-06-24 | 14.74 | 14.80 | 14.74 | 14.80 | +0.238% | 717 | +1.689% |
| 2025-06-23 | 14.83 | 14.83 | 14.75 | 14.77 | -0.101% | 6,522 | +1.930% |
| 2025-06-20 | 14.73 | 14.78 | 14.73 | 14.78 | +0.051% | 1,078 | +1.827% |
| 2025-06-18 | 14.75 | 14.77 | 14.75 | 14.77 | +0.016% | 527 | +1.880% |
| 2025-06-16 | 14.81 | 14.90 | 14.73 | 14.77 | +0.136% | 2,043 | +1.896% |
| 2025-06-13 | 14.73 | 14.76 | 14.73 | 14.75 | -0.219% | 972 | +2.034% |
| 2025-06-12 | 14.74 | 14.78 | 14.74 | 14.78 | +0.574% | 2,860 | +1.810% |
| 2025-06-11 | 14.63 | 14.71 | 14.63 | 14.70 | -0.473% | 734 | +2.394% |
| 2025-06-09 | 14.85 | 14.85 | 14.71 | 14.77 | -0.152% | 14,343 | +1.910% |
| 2025-06-06 | 14.79 | 14.88 | 14.54 | 14.79 | +0.411% | 22,075 | +1.755% |
| 2025-06-05 | 14.75 | 14.75 | 14.64 | 14.73 | +0.306% | 5,777 | +2.172% |
| 2025-06-04 | 14.79 | 14.79 | 14.69 | 14.69 | -0.710% | 3,906 | +2.486% |
| 2025-06-03 | 14.79 | 14.79 | 14.79 | 14.79 | +0.271% | 201 | +1.758% |
| 2025-06-02 | 14.78 | 14.78 | 14.62 | 14.75 | +0.068% | 4,580 | +2.034% |
| 2025-05-30 | 14.75 | 14.75 | 14.54 | 14.74 | -0.068% | 16,685 | +2.103% |
| 2025-05-29 | 14.73 | 14.77 | 14.73 | 14.75 | +0.340% | 7,503 | +2.034% |
| 2025-05-28 | 14.71 | 14.74 | 14.60 | 14.70 | +0.204% | 2,199 | +2.381% |
| 2025-05-27 | 14.66 | 14.78 | 14.66 | 14.67 | +0.825% | 7,302 | +2.590% |
| 2025-05-23 | 14.62 | 14.62 | 14.50 | 14.55 | -0.750% | 10,703 | +3.436% |
| 2025-05-22 | 14.71 | 14.71 | 14.65 | 14.66 | -0.340% | 1,420 | +2.660% |
| 2025-05-21 | 14.65 | 14.77 | 14.51 | 14.71 | +0.684% | 2,748 | +2.311% |
| 2025-05-20 | 14.77 | 14.77 | 14.43 | 14.61 | -0.341% | 9,220 | +3.012% |
| 2025-05-19 | 14.61 | 14.67 | 14.54 | 14.66 | +0.411% | 5,699 | +2.660% |
| 2025-05-16 | 14.62 | 14.62 | 14.56 | 14.60 | -0.477% | 9,968 | +3.082% |
| 2025-05-15 | 14.50 | 14.67 | 14.42 | 14.67 | +1.172% | 6,977 | +2.590% |
| 2025-05-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 2,337 | +3.793% |
| 2025-05-13 | 14.49 | 14.50 | 14.48 | 14.50 | +0.309% | 13,071 | +3.793% |
| 2025-05-12 | 14.55 | 14.55 | 14.46 | 14.46 | -0.308% | 6,330 | +4.113% |
| 2025-05-09 | 14.62 | 14.62 | 14.50 | 14.50 | -2.945% | 1,653 | +3.792% |
| 2025-05-08 | 14.77 | 14.94 | 14.77 | 14.94 | +1.289% | 1,632 | +0.736% |
| 2025-05-07 | 14.93 | 15.04 | 14.68 | 14.75 | -1.139% | 3,669 | +2.034% |
| 2025-05-06 | 15.08 | 15.14 | 14.92 | 14.92 | -0.798% | 2,296 | +0.871% |
| 2025-05-05 | 14.94 | 15.04 | 14.94 | 15.04 | +0.632% | 7,135 | +0.066% |
| 2025-05-02 | 15.10 | 15.10 | 14.95 | 14.95 | -0.694% | 2,701 | +0.699% |
| 2025-05-01 | 14.90 | 15.07 | 14.85 | 15.05 | +0.703% | 11,126 | 0.000% |
| 2025-04-30 | 15.00 | 15.00 | 14.89 | 14.95 | +0.640% | 10,309 | +0.703% |
| 2025-04-29 | 14.85 | 14.85 | 14.72 | 14.85 | -0.270% | 5,490 | +1.347% |
| 2025-04-28 | 14.92 | 14.98 | 14.83 | 14.89 | +0.466% | 925 | +1.073% |
| 2025-04-25 | 14.73 | 14.82 | 14.73 | 14.82 | +0.795% | 816 | +1.544% |
| 2025-04-24 | 14.73 | 14.90 | 14.70 | 14.70 | -0.174% | 4,761 | +2.351% |
| 2025-04-23 | 14.68 | 14.73 | 14.51 | 14.73 | -0.067% | 923 | +2.172% |
| 2025-04-22 | 14.55 | 14.74 | 14.51 | 14.74 | +2.006% | 3,127 | +2.104% |
| 2025-04-21 | 14.54 | 14.69 | 14.45 | 14.45 | -0.276% | 5,159 | +4.152% |
| 2025-04-17 | 14.45 | 14.73 | 14.36 | 14.49 | -0.069% | 6,801 | +3.865% |
| 2025-04-16 | 14.43 | 14.50 | 14.33 | 14.50 | +0.764% | 1,021 | +3.793% |
| 2025-04-15 | 14.40 | 14.51 | 14.35 | 14.39 | -0.759% | 3,162 | +4.587% |
| 2025-04-14 | 14.27 | 14.55 | 14.27 | 14.50 | +1.116% | 2,141 | +3.793% |
| 2025-04-11 | 14.25 | 14.43 | 14.25 | 14.34 | +0.632% | 2,631 | +4.951% |
| 2025-04-10 | 14.62 | 14.63 | 14.25 | 14.25 | -1.384% | 6,386 | +5.614% |
| 2025-04-09 | 14.33 | 14.56 | 14.33 | 14.45 | +1.190% | 8,038 | +4.152% |
| 2025-04-08 | 14.46 | 14.75 | 14.28 | 14.28 | -0.488% | 7,399 | +5.392% |
| 2025-04-07 | 14.50 | 14.72 | 14.33 | 14.35 | -1.171% | 5,454 | +4.878% |
| 2025-04-04 | 14.76 | 14.87 | 14.52 | 14.52 | 0.000% | 6,225 | +3.650% |