CHMI/PA
Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.66USD0.000%(0.00)3,467
After-hoursOct 2, 2026 4:10:30 PM EDT
20.66USD0.000%(0.00)
CHMI/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.82 | 20.82 | 20.66 | 20.66 | -1.804% | 2,974 | 0.000% |
| 2026-10-01 | 21.00 | 21.04 | 20.51 | 21.04 | +0.045% | 6,534 | -1.804% |
| 2026-09-30 | 21.15 | 21.35 | 21.00 | 21.03 | -1.775% | 7,639 | -1.759% |
| 2026-09-29 | 21.41 | 21.67 | 21.32 | 21.41 | +1.229% | 2,603 | -3.503% |
| 2026-09-28 | 21.35 | 21.54 | 21.15 | 21.15 | -0.657% | 3,261 | -2.317% |
| 2026-09-25 | 21.04 | 21.35 | 21.04 | 21.29 | +1.381% | 2,379 | -2.959% |
| 2026-09-24 | 21.45 | 21.68 | 21.00 | 21.00 | -2.845% | 5,051 | -1.619% |
| 2026-09-23 | 21.69 | 21.69 | 21.55 | 21.61 | -0.666% | 3,417 | -4.418% |
| 2026-09-22 | 21.90 | 21.91 | 21.69 | 21.76 | +0.508% | 2,147 | -5.055% |
| 2026-09-21 | 21.95 | 21.95 | 21.60 | 21.65 | -1.187% | 1,550 | -4.573% |
| 2026-09-18 | 21.75 | 21.91 | 21.75 | 21.91 | +0.252% | 414 | -5.705% |
| 2026-09-17 | 21.86 | 21.94 | 21.86 | 21.86 | +0.529% | 2,917 | -5.468% |
| 2026-09-16 | 21.57 | 21.74 | 21.57 | 21.74 | +0.189% | 1,070 | -4.968% |
| 2026-09-15 | 21.64 | 21.70 | 21.57 | 21.70 | -0.280% | 4,761 | -4.788% |
| 2026-09-14 | 21.66 | 21.76 | 21.66 | 21.76 | -0.866% | 506 | -5.055% |
| 2026-09-11 | 21.64 | 21.95 | 21.64 | 21.95 | +1.152% | 1,216 | -5.877% |
| 2026-09-10 | 21.93 | 21.99 | 21.70 | 21.70 | -0.755% | 3,806 | -4.793% |
| 2026-09-09 | 21.95 | 21.95 | 21.80 | 21.86 | +0.459% | 3,065 | -5.511% |
| 2026-09-08 | 21.80 | 21.95 | 21.75 | 21.77 | -0.098% | 1,961 | -5.077% |
| 2026-09-04 | 22.12 | 22.12 | 21.79 | 21.79 | -0.655% | 1,435 | -5.170% |
| 2026-09-03 | 22.06 | 22.06 | 21.93 | 21.93 | +0.091% | 724 | -5.791% |
| 2026-09-02 | 22.02 | 22.02 | 21.82 | 21.91 | -0.815% | 2,494 | -5.705% |
| 2026-09-01 | 22.12 | 22.12 | 21.95 | 22.09 | +0.227% | 5,035 | -6.474% |
| 2026-08-31 | 21.99 | 22.10 | 21.63 | 22.04 | +0.640% | 10,397 | -6.261% |
| 2026-08-28 | 21.88 | 21.90 | 21.86 | 21.90 | +0.481% | 3,903 | -5.662% |
| 2026-08-27 | 22.00 | 22.00 | 21.50 | 21.80 | -0.023% | 11,182 | -5.208% |
| 2026-08-26 | 21.75 | 21.91 | 21.15 | 21.80 | +0.507% | 6,340 | -5.229% |
| 2026-08-25 | 21.94 | 21.94 | 21.40 | 21.69 | +0.931% | 4,241 | -4.749% |
| 2026-08-24 | 21.90 | 21.90 | 20.96 | 21.49 | -1.482% | 24,617 | -3.862% |
| 2026-08-21 | 21.81 | 22.07 | 21.81 | 21.81 | -0.305% | 1,363 | -5.287% |
| 2026-08-20 | 21.96 | 22.07 | 21.85 | 21.88 | -0.318% | 1,851 | -5.576% |
| 2026-08-19 | 21.97 | 21.97 | 21.95 | 21.95 | -0.503% | 839 | -5.877% |
| 2026-08-18 | 22.00 | 22.09 | 21.92 | 22.06 | +0.277% | 2,796 | -6.351% |
| 2026-08-17 | 21.96 | 22.10 | 21.96 | 22.00 | -0.452% | 3,429 | -6.091% |
| 2026-08-14 | 22.10 | 22.10 | 22.00 | 22.10 | +0.135% | 1,970 | -6.515% |
| 2026-08-13 | 22.02 | 22.08 | 22.02 | 22.07 | +0.318% | 1,049 | -6.389% |
| 2026-08-12 | 22.07 | 22.07 | 21.90 | 22.00 | +0.548% | 1,755 | -6.091% |
| 2026-08-11 | 21.92 | 21.92 | 21.88 | 21.88 | -0.228% | 3,438 | -5.576% |
| 2026-08-10 | 22.05 | 22.11 | 21.75 | 21.93 | -0.847% | 8,240 | -5.791% |
| 2026-08-07 | 22.19 | 22.19 | 22.12 | 22.12 | -0.327% | 1,075 | -6.589% |
| 2026-08-05 | 22.15 | 22.20 | 22.15 | 22.19 | -0.045% | 1,385 | -6.895% |
| 2026-08-04 | 22.25 | 22.25 | 22.00 | 22.20 | -0.270% | 3,184 | -6.937% |
| 2026-08-03 | 22.38 | 22.38 | 22.16 | 22.26 | -0.603% | 3,184 | -7.188% |
| 2026-07-31 | 22.48 | 22.48 | 22.30 | 22.39 | +0.314% | 628 | -7.747% |
| 2026-07-30 | 22.10 | 22.50 | 22.10 | 22.32 | +0.757% | 4,228 | -7.458% |
| 2026-07-29 | 22.13 | 22.16 | 22.13 | 22.16 | -0.305% | 3,086 | -6.758% |
| 2026-07-28 | 22.38 | 22.38 | 22.15 | 22.23 | -0.515% | 1,963 | -7.042% |
| 2026-07-27 | 22.30 | 22.40 | 22.30 | 22.34 | +0.631% | 1,936 | -7.520% |
| 2026-07-24 | 22.23 | 22.27 | 22.20 | 22.20 | -0.090% | 3,480 | -6.937% |
| 2026-07-23 | 22.22 | 22.30 | 22.22 | 22.22 | -0.642% | 668 | -7.021% |
| 2026-07-22 | 22.29 | 22.36 | 22.15 | 22.36 | +0.295% | 1,588 | -7.618% |
| 2026-07-21 | 22.35 | 22.50 | 22.27 | 22.30 | -0.942% | 2,454 | -7.346% |
| 2026-07-20 | 22.35 | 22.56 | 22.35 | 22.51 | +0.716% | 1,978 | -8.219% |
| 2026-07-17 | 22.40 | 22.54 | 22.35 | 22.35 | -0.711% | 2,276 | -7.562% |
| 2026-07-16 | 22.45 | 22.52 | 22.45 | 22.51 | -0.793% | 1,903 | -8.219% |
| 2026-07-15 | 22.26 | 22.69 | 22.25 | 22.69 | +2.554% | 2,978 | -8.947% |
| 2026-07-14 | 22.09 | 22.30 | 22.07 | 22.13 | +0.113% | 1,308 | -6.621% |
| 2026-07-13 | 22.16 | 22.45 | 22.05 | 22.10 | -1.690% | 2,851 | -6.516% |
| 2026-07-10 | 22.70 | 22.70 | 22.31 | 22.48 | +2.182% | 14,923 | -8.096% |
| 2026-07-09 | 21.98 | 22.10 | 21.88 | 22.00 | -0.452% | 2,956 | -6.091% |
| 2026-07-08 | 22.00 | 22.10 | 21.85 | 22.10 | -0.361% | 2,041 | -6.515% |
| 2026-07-07 | 22.15 | 22.20 | 21.80 | 22.18 | +0.158% | 4,294 | -6.853% |
| 2026-07-06 | 22.11 | 22.14 | 22.00 | 22.14 | +0.576% | 3,806 | -6.706% |
| 2026-07-02 | 22.15 | 22.15 | 22.00 | 22.02 | -0.931% | 2,149 | -6.168% |
| 2026-07-01 | 22.14 | 22.23 | 22.14 | 22.23 | +0.520% | 554 | -7.042% |
| 2026-06-30 | 22.09 | 22.18 | 21.95 | 22.11 | -0.763% | 6,374 | -6.558% |
| 2026-06-29 | 22.50 | 22.51 | 22.28 | 22.28 | -0.007% | 3,155 | -7.271% |
| 2026-06-26 | 22.21 | 22.35 | 22.20 | 22.28 | -0.039% | 3,333 | -7.277% |
| 2026-06-25 | 22.48 | 22.48 | 22.20 | 22.29 | -1.065% | 3,654 | -7.313% |
| 2026-06-24 | 22.53 | 22.53 | 22.53 | 22.53 | +1.441% | 1,518 | -8.300% |
| 2026-06-23 | 22.20 | 22.37 | 22.20 | 22.21 | +0.271% | 5,494 | -6.979% |
| 2026-06-22 | 22.39 | 22.39 | 22.14 | 22.15 | -1.094% | 2,920 | -6.727% |
| 2026-06-18 | 22.26 | 22.39 | 22.26 | 22.39 | +0.656% | 1,429 | -7.747% |
| 2026-06-17 | 22.17 | 22.38 | 22.14 | 22.25 | +0.483% | 3,581 | -7.142% |
| 2026-06-16 | 22.00 | 22.59 | 21.85 | 22.14 | +1.013% | 1,483 | -6.693% |
| 2026-06-15 | 21.86 | 22.00 | 21.85 | 21.92 | -0.023% | 3,192 | -5.748% |
| 2026-06-12 | 22.02 | 22.02 | 21.85 | 21.93 | -0.612% | 3,192 | -5.770% |
| 2026-06-11 | 22.18 | 22.42 | 22.06 | 22.06 | -1.165% | 3,468 | -6.346% |
| 2026-06-10 | 22.19 | 22.32 | 22.19 | 22.32 | -0.373% | 544 | -7.437% |
| 2026-06-09 | 22.19 | 22.47 | 22.17 | 22.40 | +0.758% | 3,575 | -7.782% |
| 2026-06-08 | 22.16 | 22.27 | 22.16 | 22.23 | +0.338% | 1,269 | -7.083% |
| 2026-06-05 | 22.51 | 22.51 | 22.11 | 22.16 | -0.939% | 1,610 | -6.769% |
| 2026-06-04 | 22.00 | 22.59 | 22.00 | 22.37 | +0.045% | 2,232 | -7.644% |
| 2026-06-03 | 22.00 | 22.75 | 22.00 | 22.36 | +1.636% | 7,883 | -7.603% |
| 2026-06-02 | 22.05 | 22.24 | 21.85 | 22.00 | +0.686% | 6,219 | -6.091% |
| 2026-06-01 | 21.14 | 22.09 | 21.14 | 21.85 | +3.949% | 27,111 | -5.446% |
| 2026-05-29 | 20.80 | 21.02 | 20.66 | 21.02 | +1.106% | 911 | -1.713% |
| 2026-05-27 | 20.50 | 21.00 | 20.50 | 20.79 | +1.365% | 8,597 | -0.625% |
| 2026-05-26 | 21.00 | 21.00 | 20.51 | 20.51 | -1.701% | 6,464 | +0.731% |
| 2026-05-22 | 21.00 | 21.00 | 20.86 | 20.86 | -0.524% | 767 | -0.983% |
| 2026-05-21 | 21.13 | 21.13 | 20.82 | 20.98 | -0.741% | 3,150 | -1.502% |
| 2026-05-20 | 20.90 | 21.25 | 20.89 | 21.13 | +0.627% | 6,375 | -2.232% |
| 2026-05-19 | 20.88 | 21.00 | 20.88 | 21.00 | -0.238% | 1,296 | -1.619% |
| 2026-05-18 | 21.02 | 21.05 | 21.02 | 21.05 | -0.496% | 538 | -1.853% |
| 2026-05-15 | 21.19 | 21.21 | 21.07 | 21.16 | -0.212% | 3,539 | -2.340% |
| 2026-05-14 | 21.11 | 21.20 | 21.11 | 21.20 | +0.569% | 704 | -2.547% |
| 2026-05-13 | 21.15 | 21.24 | 20.91 | 21.08 | +0.958% | 8,849 | -1.993% |
| 2026-05-12 | 21.10 | 21.25 | 20.50 | 20.88 | -1.090% | 8,369 | -1.054% |
| 2026-05-11 | 21.09 | 21.27 | 21.09 | 21.11 | +0.047% | 1,853 | -2.132% |
| 2026-05-08 | 21.15 | 21.15 | 21.05 | 21.10 | +0.716% | 1,428 | -2.085% |
| 2026-05-07 | 21.10 | 21.10 | 20.95 | 20.95 | +0.431% | 2,856 | -1.384% |
| 2026-05-06 | 21.13 | 21.15 | 20.86 | 20.86 | -0.903% | 2,592 | -0.959% |
| 2026-05-05 | 21.17 | 21.17 | 20.84 | 21.05 | +0.573% | 4,929 | -1.853% |
| 2026-05-04 | 21.02 | 21.08 | 20.90 | 20.93 | -0.191% | 5,498 | -1.290% |
| 2026-05-01 | 20.84 | 20.98 | 20.83 | 20.97 | +1.249% | 3,281 | -1.478% |
| 2026-04-30 | 20.71 | 20.78 | 20.63 | 20.71 | -0.808% | 3,833 | -0.248% |
| 2026-04-29 | 20.99 | 20.99 | 20.64 | 20.88 | -0.405% | 2,240 | -1.054% |
| 2026-04-28 | 20.62 | 20.96 | 20.62 | 20.96 | +0.987% | 7,132 | -1.455% |
| 2026-04-27 | 20.80 | 20.85 | 20.75 | 20.76 | -0.670% | 2,709 | -0.482% |
| 2026-04-24 | 20.99 | 20.99 | 20.90 | 20.90 | +0.384% | 527 | -1.148% |
| 2026-04-23 | 21.03 | 21.05 | 20.75 | 20.82 | -1.468% | 10,690 | -0.768% |
| 2026-04-22 | 21.20 | 21.20 | 21.13 | 21.13 | +0.261% | 1,517 | -2.225% |
| 2026-04-21 | 20.99 | 21.07 | 20.91 | 21.07 | +0.405% | 3,848 | -1.969% |
| 2026-04-20 | 20.81 | 20.99 | 20.73 | 20.99 | +0.382% | 3,594 | -1.572% |
| 2026-04-17 | 20.87 | 20.94 | 20.87 | 20.91 | +0.288% | 4,684 | -1.196% |
| 2026-04-16 | 20.71 | 20.85 | 20.70 | 20.85 | +0.385% | 3,443 | -0.911% |
| 2026-04-15 | 20.94 | 20.95 | 20.55 | 20.77 | -0.384% | 11,509 | -0.530% |
| 2026-04-14 | 20.73 | 20.92 | 20.73 | 20.85 | +0.482% | 3,623 | -0.911% |
| 2026-04-13 | 20.78 | 20.78 | 20.54 | 20.75 | -0.154% | 2,340 | -0.434% |
| 2026-04-10 | 20.70 | 20.79 | 20.70 | 20.78 | +0.615% | 2,636 | -0.587% |
| 2026-04-09 | 20.65 | 20.76 | 20.55 | 20.66 | +0.707% | 4,437 | +0.024% |
| 2026-04-08 | 20.52 | 20.62 | 20.50 | 20.51 | +0.539% | 4,934 | +0.731% |
| 2026-04-07 | 20.45 | 20.50 | 20.35 | 20.40 | -0.439% | 3,596 | +1.275% |
| 2026-04-06 | 20.44 | 20.50 | 20.41 | 20.49 | -0.146% | 2,187 | +0.830% |
| 2026-04-02 | 20.51 | 20.78 | 20.50 | 20.52 | -0.726% | 8,935 | +0.682% |
| 2026-04-01 | 20.60 | 20.67 | 20.51 | 20.67 | +0.486% | 2,227 | -0.048% |
| 2026-03-31 | 20.67 | 20.67 | 20.35 | 20.57 | -1.391% | 4,358 | +0.438% |
| 2026-03-30 | 20.85 | 20.99 | 20.70 | 20.86 | +0.048% | 6,510 | -0.959% |
| 2026-03-27 | 20.96 | 21.00 | 20.80 | 20.85 | -0.599% | 6,082 | -0.911% |
| 2026-03-26 | 21.29 | 21.29 | 20.96 | 20.98 | -0.400% | 3,396 | -1.505% |
| 2026-03-25 | 21.23 | 21.23 | 21.02 | 21.06 | +0.286% | 1,989 | -1.899% |
| 2026-03-24 | 20.90 | 21.30 | 20.85 | 21.00 | +1.156% | 6,657 | -1.619% |
| 2026-03-23 | 21.15 | 21.28 | 20.76 | 20.76 | -0.432% | 4,925 | -0.482% |
| 2026-03-20 | 21.22 | 21.22 | 20.85 | 20.85 | -1.371% | 3,726 | -0.912% |
| 2026-03-19 | 21.11 | 21.27 | 21.11 | 21.14 | -0.377% | 2,029 | -2.271% |
| 2026-03-18 | 21.25 | 21.25 | 21.22 | 21.22 | -0.000% | 1,190 | -2.639% |
| 2026-03-17 | 21.20 | 21.31 | 21.20 | 21.22 | +0.071% | 3,061 | -2.639% |
| 2026-03-16 | 21.20 | 21.31 | 21.20 | 21.20 | 0.000% | 1,324 | -2.570% |
| 2026-03-13 | 21.30 | 21.30 | 21.16 | 21.20 | 0.000% | 1,360 | -2.570% |
| 2026-03-12 | 21.31 | 21.31 | 21.20 | 21.20 | -0.259% | 644 | -2.570% |
| 2026-03-11 | 21.25 | 21.31 | 21.25 | 21.26 | +0.354% | 1,899 | -2.822% |
| 2026-03-10 | 21.17 | 21.18 | 21.17 | 21.18 | +0.165% | 336 | -2.478% |
| 2026-03-09 | 21.10 | 21.25 | 21.10 | 21.15 | -0.097% | 3,723 | -2.317% |
| 2026-03-06 | 21.12 | 21.25 | 21.11 | 21.17 | +0.072% | 3,458 | -2.412% |
| 2026-03-05 | 21.19 | 21.22 | 21.13 | 21.16 | -0.116% | 3,584 | -2.342% |
| 2026-03-04 | 21.13 | 21.25 | 21.13 | 21.18 | +0.237% | 3,738 | -2.455% |
| 2026-03-03 | 21.20 | 21.20 | 21.13 | 21.13 | -0.564% | 2,750 | -2.224% |
| 2026-03-02 | 21.20 | 21.25 | 21.13 | 21.25 | +0.235% | 2,758 | -2.776% |
| 2026-02-27 | 21.08 | 21.20 | 21.08 | 21.20 | +0.617% | 3,235 | -2.547% |
| 2026-02-26 | 21.04 | 21.20 | 21.04 | 21.07 | -0.142% | 3,429 | -1.946% |
| 2026-02-25 | 21.15 | 21.18 | 21.10 | 21.10 | 0.000% | 2,595 | -2.085% |
| 2026-02-24 | 21.18 | 21.18 | 21.03 | 21.10 | -0.236% | 4,493 | -2.085% |
| 2026-02-23 | 21.20 | 21.20 | 21.00 | 21.15 | -0.047% | 5,361 | -2.317% |
| 2026-02-20 | 21.11 | 21.20 | 21.11 | 21.16 | -0.094% | 5,035 | -2.363% |
| 2026-02-19 | 21.15 | 21.18 | 21.00 | 21.18 | +0.498% | 6,587 | -2.455% |
| 2026-02-18 | 21.14 | 21.15 | 21.07 | 21.07 | -0.118% | 1,955 | -1.969% |
| 2026-02-17 | 21.17 | 21.18 | 21.01 | 21.10 | -0.378% | 8,709 | -2.085% |
| 2026-02-13 | 21.08 | 21.20 | 21.00 | 21.18 | +0.213% | 7,145 | -2.455% |
| 2026-02-12 | 21.08 | 21.19 | 21.01 | 21.14 | -0.047% | 3,884 | -2.247% |
| 2026-02-11 | 20.93 | 21.15 | 20.93 | 21.14 | +0.213% | 5,388 | -2.294% |
| 2026-02-10 | 20.90 | 21.17 | 20.90 | 21.10 | +0.047% | 9,307 | -2.085% |
| 2026-02-09 | 21.10 | 21.15 | 20.98 | 21.09 | -0.047% | 4,657 | -2.039% |
| 2026-02-06 | 20.98 | 21.10 | 20.97 | 21.10 | +0.142% | 2,734 | -2.085% |
| 2026-02-05 | 21.24 | 21.24 | 20.95 | 21.07 | -0.142% | 3,449 | -1.946% |
| 2026-02-04 | 21.21 | 21.21 | 21.01 | 21.10 | +0.332% | 5,466 | -2.085% |
| 2026-02-03 | 21.08 | 21.14 | 21.00 | 21.03 | +0.239% | 4,725 | -1.760% |
| 2026-02-02 | 20.86 | 21.15 | 20.85 | 20.98 | +0.624% | 10,510 | -1.525% |
| 2026-01-30 | 21.00 | 21.03 | 20.85 | 20.85 | -1.091% | 4,128 | -0.911% |
| 2026-01-29 | 21.07 | 21.08 | 20.91 | 21.08 | -0.035% | 7,737 | -1.992% |
| 2026-01-28 | 21.00 | 21.30 | 21.00 | 21.09 | -1.230% | 8,196 | -2.027% |
| 2026-01-27 | 21.12 | 21.35 | 21.12 | 21.35 | +0.329% | 5,533 | -3.232% |
| 2026-01-26 | 21.19 | 21.35 | 21.19 | 21.28 | -0.560% | 1,708 | -2.914% |
| 2026-01-23 | 21.00 | 21.45 | 20.85 | 21.40 | +2.374% | 9,803 | -3.457% |
| 2026-01-22 | 20.98 | 21.05 | 20.88 | 20.90 | -1.165% | 8,374 | -1.165% |
| 2026-01-21 | 21.13 | 21.15 | 20.93 | 21.15 | +1.148% | 884 | -2.317% |
| 2026-01-20 | 21.07 | 21.15 | 20.82 | 20.91 | +0.529% | 6,974 | -1.196% |
| 2026-01-16 | 21.08 | 21.08 | 20.80 | 20.80 | -0.049% | 1,923 | -0.673% |
| 2026-01-15 | 21.12 | 21.23 | 20.81 | 20.81 | -0.926% | 5,760 | -0.721% |
| 2026-01-14 | 21.15 | 21.16 | 20.80 | 21.00 | +0.742% | 12,583 | -1.641% |
| 2026-01-13 | 20.70 | 20.86 | 20.70 | 20.85 | +0.724% | 6,141 | -0.911% |
| 2026-01-12 | 20.97 | 20.98 | 20.65 | 20.70 | -0.767% | 5,027 | -0.193% |
| 2026-01-09 | 20.67 | 20.89 | 20.63 | 20.86 | -0.191% | 7,593 | -0.959% |
| 2026-01-08 | 21.00 | 21.06 | 20.59 | 20.90 | -0.476% | 5,485 | -1.148% |
| 2026-01-07 | 20.75 | 21.00 | 20.67 | 21.00 | +0.527% | 2,909 | -1.619% |
| 2026-01-06 | 20.87 | 21.00 | 20.80 | 20.89 | +0.923% | 2,379 | -1.101% |
| 2026-01-05 | 20.53 | 21.00 | 20.50 | 20.70 | +0.043% | 6,033 | -0.188% |
| 2026-01-02 | 20.85 | 20.85 | 20.66 | 20.69 | -0.385% | 6,527 | -0.145% |
| 2025-12-31 | 21.08 | 21.26 | 20.32 | 20.77 | -2.259% | 27,170 | -0.530% |
| 2025-12-30 | 21.43 | 21.50 | 21.25 | 21.25 | 0.000% | 10,430 | -2.776% |
| 2025-12-29 | 21.52 | 21.52 | 20.96 | 21.25 | -1.301% | 2,916 | -2.776% |
| 2025-12-26 | 21.00 | 21.61 | 20.98 | 21.53 | +2.038% | 7,355 | -4.041% |
| 2025-12-24 | 21.00 | 21.10 | 20.95 | 21.10 | +0.620% | 1,673 | -2.085% |
| 2025-12-23 | 21.10 | 21.29 | 20.95 | 20.97 | -0.710% | 4,931 | -1.478% |
| 2025-12-22 | 21.12 | 21.40 | 20.88 | 21.12 | 0.000% | 5,706 | -2.178% |
| 2025-12-19 | 20.82 | 21.20 | 20.70 | 21.12 | +1.344% | 5,471 | -2.178% |
| 2025-12-18 | 20.86 | 21.12 | 20.66 | 20.84 | -0.048% | 5,369 | -0.864% |
| 2025-12-17 | 21.07 | 21.50 | 20.85 | 20.85 | -1.039% | 9,076 | -0.911% |
| 2025-12-16 | 20.90 | 21.16 | 20.90 | 21.07 | -0.664% | 4,463 | -1.941% |
| 2025-12-15 | 21.07 | 21.21 | 20.92 | 21.21 | +1.580% | 3,285 | -2.593% |
| 2025-12-12 | 21.04 | 21.10 | 20.79 | 20.88 | -0.477% | 3,666 | -1.054% |
| 2025-12-11 | 20.94 | 21.12 | 20.78 | 20.98 | +0.215% | 3,286 | -1.525% |
| 2025-12-10 | 20.82 | 21.06 | 20.62 | 20.93 | +0.892% | 11,303 | -1.314% |
| 2025-12-09 | 20.85 | 20.89 | 20.69 | 20.75 | +0.924% | 5,980 | -0.434% |
| 2025-12-08 | 20.62 | 21.05 | 20.56 | 20.56 | -0.937% | 7,937 | +0.486% |
| 2025-12-05 | 21.02 | 21.19 | 20.67 | 20.75 | -1.028% | 5,578 | -0.455% |
| 2025-12-04 | 21.19 | 21.19 | 20.86 | 20.97 | +0.720% | 2,174 | -1.478% |
| 2025-12-03 | 21.20 | 21.20 | 20.82 | 20.82 | -0.478% | 3,375 | -0.768% |
| 2025-12-02 | 20.92 | 21.19 | 20.83 | 20.92 | -0.286% | 4,668 | -1.243% |
| 2025-12-01 | 21.31 | 21.31 | 20.67 | 20.98 | +0.817% | 10,100 | -1.525% |
| 2025-11-28 | 20.80 | 21.38 | 20.80 | 20.81 | -0.905% | 4,078 | -0.721% |
| 2025-11-26 | 21.27 | 21.69 | 20.68 | 21.00 | +0.160% | 22,791 | -1.619% |
| 2025-11-25 | 21.01 | 21.17 | 20.80 | 20.97 | +0.318% | 2,800 | -1.462% |
| 2025-11-24 | 21.26 | 21.50 | 20.80 | 20.90 | +0.144% | 6,345 | -1.148% |
| 2025-11-21 | 21.00 | 21.00 | 20.52 | 20.87 | -0.619% | 12,082 | -1.006% |
| 2025-11-20 | 20.90 | 21.37 | 20.90 | 21.00 | -1.176% | 5,773 | -1.619% |
| 2025-11-19 | 21.56 | 21.56 | 21.00 | 21.25 | -0.562% | 2,972 | -2.776% |
| 2025-11-18 | 21.67 | 21.73 | 21.37 | 21.37 | -2.017% | 4,460 | -3.322% |
| 2025-11-17 | 21.73 | 21.90 | 21.49 | 21.81 | +1.465% | 8,462 | -5.273% |
| 2025-11-14 | 21.16 | 21.50 | 21.03 | 21.50 | +0.443% | 2,753 | -3.885% |
| 2025-11-13 | 21.73 | 21.75 | 21.40 | 21.40 | -0.603% | 2,574 | -3.458% |
| 2025-11-12 | 21.90 | 22.00 | 21.53 | 21.53 | +0.140% | 4,356 | -4.041% |
| 2025-11-11 | 21.60 | 21.60 | 21.50 | 21.50 | -2.172% | 2,315 | -3.907% |
| 2025-11-10 | 21.91 | 22.05 | 21.80 | 21.98 | -0.555% | 7,913 | -5.994% |
| 2025-11-07 | 21.99 | 22.10 | 21.99 | 22.10 | +0.269% | 358 | -6.516% |
| 2025-11-06 | 22.04 | 22.25 | 22.04 | 22.04 | -0.268% | 558 | -6.265% |
| 2025-11-05 | 21.87 | 22.10 | 21.87 | 22.10 | -0.696% | 1,240 | -6.516% |
| 2025-11-04 | 22.35 | 22.35 | 22.25 | 22.25 | -0.425% | 2,333 | -7.167% |
| 2025-11-03 | 22.28 | 22.35 | 22.28 | 22.35 | +0.712% | 733 | -7.562% |
| 2025-10-31 | 22.18 | 22.19 | 21.82 | 22.19 | -0.198% | 1,820 | -6.903% |
| 2025-10-30 | 22.12 | 22.50 | 22.12 | 22.24 | +1.073% | 2,428 | -7.088% |
| 2025-10-29 | 22.23 | 22.23 | 21.90 | 22.00 | -0.946% | 2,151 | -6.091% |
| 2025-10-28 | 22.18 | 22.23 | 21.85 | 22.21 | +1.780% | 12,365 | -6.979% |
| 2025-10-27 | 21.82 | 21.82 | 21.82 | 21.82 | +0.467% | 322 | -5.323% |
| 2025-10-24 | 22.00 | 22.00 | 21.61 | 21.72 | -1.240% | 1,606 | -4.880% |
| 2025-10-23 | 22.06 | 22.06 | 21.90 | 21.99 | +1.053% | 1,290 | -6.059% |
| 2025-10-22 | 21.74 | 22.22 | 21.74 | 21.76 | -0.669% | 1,376 | -5.070% |
| 2025-10-21 | 21.92 | 21.97 | 21.91 | 21.91 | -1.306% | 1,702 | -5.705% |
| 2025-10-17 | 22.12 | 22.23 | 22.10 | 22.20 | +0.366% | 2,729 | -6.937% |
| 2025-10-16 | 22.12 | 22.12 | 22.12 | 22.12 | +1.000% | 589 | -6.597% |
| 2025-10-15 | 22.14 | 22.40 | 21.90 | 21.90 | -0.288% | 5,376 | -5.662% |
| 2025-10-14 | 22.21 | 22.21 | 21.90 | 21.96 | +0.243% | 3,032 | -5.934% |
| 2025-10-13 | 21.91 | 21.91 | 21.28 | 21.91 | -0.318% | 9,765 | -5.705% |
| 2025-10-10 | 21.98 | 21.98 | 21.98 | 21.98 | +0.041% | 435 | -6.005% |
| 2025-10-09 | 21.58 | 21.97 | 21.58 | 21.97 | +0.784% | 1,550 | -5.967% |
| 2025-10-08 | 22.20 | 22.20 | 21.54 | 21.80 | -1.937% | 1,943 | -5.229% |
| 2025-10-07 | 22.23 | 22.23 | 22.23 | 22.23 | -0.704% | 538 | -7.065% |
| 2025-10-06 | 22.15 | 22.99 | 22.10 | 22.39 | +1.121% | 6,679 | -7.719% |
| 2025-10-03 | 22.50 | 22.60 | 22.11 | 22.14 | -1.672% | 3,014 | -6.685% |
| 2025-10-02 | 22.52 | 22.70 | 22.52 | 22.52 | -0.809% | 2,622 | -8.245% |
| 2025-10-01 | 22.86 | 22.86 | 22.70 | 22.70 | -0.917% | 778 | -8.987% |
| 2025-09-30 | 22.85 | 22.91 | 22.50 | 22.91 | -0.237% | 1,352 | -9.821% |
| 2025-09-29 | 23.15 | 23.15 | 22.82 | 22.96 | +0.110% | 1,486 | -10.035% |
| 2025-09-26 | 23.20 | 23.20 | 22.73 | 22.94 | +0.964% | 787 | -9.935% |
| 2025-09-25 | 22.80 | 22.94 | 22.72 | 22.72 | -0.786% | 736 | -9.067% |
| 2025-09-24 | 23.09 | 23.09 | 22.80 | 22.90 | -0.391% | 1,698 | -9.782% |
| 2025-09-23 | 23.03 | 23.20 | 22.99 | 22.99 | -0.581% | 3,784 | -10.135% |
| 2025-09-22 | 23.12 | 23.12 | 23.12 | 23.12 | -0.540% | 424 | -10.657% |
| 2025-09-19 | 23.44 | 23.44 | 23.18 | 23.25 | -0.193% | 977 | -11.140% |
| 2025-09-18 | 23.12 | 23.38 | 23.12 | 23.30 | +1.371% | 1,958 | -11.311% |
| 2025-09-16 | 23.12 | 23.30 | 22.91 | 22.98 | -1.822% | 7,565 | -10.096% |
| 2025-09-15 | 23.51 | 23.53 | 23.15 | 23.41 | -0.946% | 2,999 | -11.734% |
| 2025-09-12 | 23.35 | 23.70 | 23.32 | 23.63 | +1.141% | 9,003 | -12.569% |
| 2025-09-11 | 23.22 | 23.37 | 23.13 | 23.36 | +0.227% | 2,718 | -11.571% |
| 2025-09-10 | 23.50 | 23.50 | 23.23 | 23.31 | +0.261% | 4,032 | -11.371% |
| 2025-09-09 | 23.45 | 23.50 | 23.18 | 23.25 | -0.853% | 1,031 | -11.140% |
| 2025-09-08 | 22.88 | 23.45 | 22.51 | 23.45 | +1.515% | 16,465 | -11.898% |
| 2025-09-05 | 21.73 | 24.20 | 21.73 | 23.10 | +5.479% | 26,203 | -10.563% |
| 2025-09-04 | 21.99 | 21.99 | 21.40 | 21.90 | -0.409% | 1,868 | -5.662% |
| 2025-09-03 | 21.65 | 21.99 | 21.65 | 21.99 | +1.688% | 3,044 | -6.048% |
| 2025-09-02 | 21.60 | 21.79 | 21.49 | 21.62 | +0.628% | 3,301 | -4.462% |
| 2025-08-29 | 21.31 | 21.60 | 21.31 | 21.49 | +1.129% | 7,945 | -3.862% |
| 2025-08-28 | 21.21 | 21.29 | 21.21 | 21.25 | +0.283% | 2,882 | -2.776% |
| 2025-08-27 | 21.17 | 21.28 | 21.17 | 21.19 | -0.353% | 2,055 | -2.501% |
| 2025-08-26 | 21.14 | 21.35 | 21.10 | 21.27 | +0.925% | 3,372 | -2.845% |
| 2025-08-25 | 21.03 | 21.15 | 21.03 | 21.07 | +0.682% | 3,601 | -1.946% |
| 2025-08-22 | 21.03 | 21.03 | 20.83 | 20.93 | +1.098% | 1,670 | -1.277% |
| 2025-08-21 | 20.95 | 20.95 | 20.70 | 20.70 | -1.320% | 2,697 | -0.193% |
| 2025-08-20 | 21.00 | 21.03 | 20.87 | 20.98 | -0.205% | 2,630 | -1.511% |
| 2025-08-19 | 20.95 | 21.03 | 20.90 | 21.02 | +0.245% | 8,609 | -1.713% |
| 2025-08-18 | 21.02 | 21.03 | 20.95 | 20.97 | -0.410% | 2,788 | -1.472% |
| 2025-08-15 | 20.86 | 21.05 | 20.86 | 21.05 | -0.213% | 5,494 | -1.876% |
| 2025-08-14 | 20.75 | 21.15 | 20.70 | 21.10 | +1.687% | 8,800 | -2.085% |
| 2025-08-13 | 20.67 | 20.88 | 20.67 | 20.75 | +0.387% | 2,139 | -0.434% |
| 2025-08-12 | 20.81 | 20.85 | 20.43 | 20.67 | -0.816% | 5,309 | -0.048% |
| 2025-08-11 | 20.50 | 20.84 | 20.42 | 20.84 | +2.057% | 9,162 | -0.864% |
| 2025-08-08 | 20.20 | 20.45 | 20.00 | 20.42 | +0.790% | 7,868 | +1.175% |
| 2025-08-07 | 20.36 | 20.45 | 20.25 | 20.26 | -0.706% | 4,794 | +1.974% |
| 2025-08-06 | 20.73 | 20.73 | 20.40 | 20.40 | -1.430% | 1,278 | +1.255% |
| 2025-08-05 | 20.71 | 20.74 | 20.50 | 20.70 | -0.048% | 2,164 | -0.193% |
| 2025-08-04 | 20.50 | 20.73 | 20.49 | 20.71 | +0.975% | 2,755 | -0.241% |
| 2025-08-01 | 20.60 | 20.75 | 20.51 | 20.51 | -0.111% | 4,533 | +0.731% |
| 2025-07-31 | 20.47 | 20.53 | 20.39 | 20.53 | +0.703% | 5,659 | +0.620% |
| 2025-07-30 | 20.48 | 20.48 | 20.28 | 20.39 | +0.194% | 6,126 | +1.327% |
| 2025-07-29 | 20.38 | 20.38 | 20.11 | 20.35 | -0.440% | 8,739 | +1.523% |
| 2025-07-28 | 20.60 | 20.60 | 20.38 | 20.44 | -0.535% | 6,272 | +1.076% |
| 2025-07-25 | 20.58 | 20.58 | 20.06 | 20.55 | +0.366% | 2,624 | +0.535% |
| 2025-07-24 | 20.21 | 20.48 | 20.21 | 20.48 | +0.862% | 867 | +0.904% |
| 2025-07-23 | 20.41 | 20.52 | 19.43 | 20.30 | -0.539% | 12,610 | +1.773% |
| 2025-07-22 | 20.27 | 20.54 | 20.27 | 20.41 | +0.542% | 2,547 | +1.225% |
| 2025-07-21 | 20.53 | 20.55 | 20.22 | 20.30 | -0.976% | 6,168 | +1.773% |
| 2025-07-18 | 20.67 | 20.75 | 20.39 | 20.50 | -0.146% | 3,022 | +0.780% |
| 2025-07-17 | 20.60 | 20.62 | 20.02 | 20.53 | -0.153% | 10,756 | +0.633% |
| 2025-07-16 | 20.41 | 20.75 | 20.41 | 20.56 | -0.908% | 4,806 | +0.479% |
| 2025-07-15 | 20.93 | 20.97 | 20.40 | 20.75 | -0.144% | 4,518 | -0.434% |
| 2025-07-14 | 20.98 | 20.98 | 20.78 | 20.78 | +0.024% | 6,772 | -0.577% |
| 2025-07-11 | 21.21 | 21.21 | 20.60 | 20.77 | -0.120% | 3,041 | -0.554% |
| 2025-07-10 | 20.80 | 20.98 | 20.70 | 20.80 | +0.522% | 1,845 | -0.673% |
| 2025-07-09 | 20.32 | 20.69 | 20.32 | 20.69 | +0.398% | 2,558 | -0.155% |
| 2025-07-08 | 20.59 | 20.70 | 20.46 | 20.61 | +0.097% | 3,186 | +0.243% |
| 2025-07-07 | 20.54 | 20.75 | 20.54 | 20.59 | -0.170% | 6,624 | +0.340% |
| 2025-07-03 | 20.72 | 21.00 | 20.46 | 20.63 | -1.087% | 5,051 | +0.170% |
| 2025-07-02 | 20.32 | 20.85 | 20.32 | 20.85 | +2.516% | 2,708 | -0.919% |
| 2025-07-01 | 20.31 | 20.34 | 20.13 | 20.34 | +0.247% | 8,226 | +1.573% |
| 2025-06-30 | 20.50 | 20.57 | 20.14 | 20.29 | -3.628% | 11,663 | +1.824% |
| 2025-06-27 | 21.21 | 21.25 | 21.00 | 21.05 | +0.495% | 1,857 | -1.870% |
| 2025-06-26 | 21.07 | 21.08 | 20.95 | 20.95 | +0.191% | 1,686 | -1.384% |
| 2025-06-25 | 21.04 | 21.24 | 20.90 | 20.91 | -0.602% | 2,259 | -1.196% |
| 2025-06-24 | 20.87 | 21.13 | 20.87 | 21.04 | +0.546% | 2,730 | -1.790% |
| 2025-06-23 | 21.07 | 21.07 | 20.92 | 20.92 | -0.701% | 1,527 | -1.254% |
| 2025-06-20 | 21.07 | 21.07 | 21.07 | 21.07 | +0.958% | 349 | -1.946% |
| 2025-06-18 | 20.84 | 21.15 | 20.83 | 20.87 | +0.337% | 3,755 | -1.006% |
| 2025-06-17 | 20.99 | 20.99 | 20.80 | 20.80 | -0.905% | 2,265 | -0.673% |
| 2025-06-16 | 21.15 | 21.15 | 20.99 | 20.99 | -0.145% | 6,865 | -1.572% |
| 2025-06-13 | 21.35 | 21.35 | 21.02 | 21.02 | -1.543% | 1,748 | -1.715% |
| 2025-06-12 | 21.42 | 21.42 | 21.01 | 21.35 | -0.047% | 2,308 | -3.232% |
| 2025-06-11 | 21.30 | 21.38 | 21.18 | 21.36 | +1.836% | 9,455 | -3.277% |
| 2025-06-10 | 21.05 | 21.05 | 20.90 | 20.97 | -0.357% | 2,844 | -1.501% |
| 2025-06-09 | 21.15 | 21.19 | 21.05 | 21.05 | -0.237% | 4,107 | -1.853% |
| 2025-06-06 | 21.11 | 21.11 | 20.90 | 21.10 | +0.428% | 7,427 | -2.085% |
| 2025-06-05 | 21.01 | 21.01 | 20.88 | 21.01 | -0.427% | 4,052 | -1.666% |
| 2025-06-04 | 20.90 | 21.10 | 20.89 | 21.10 | +0.428% | 2,188 | -2.085% |
| 2025-06-03 | 21.23 | 21.23 | 20.75 | 21.01 | +0.286% | 1,428 | -1.666% |
| 2025-06-02 | 20.84 | 21.25 | 20.84 | 20.95 | +0.701% | 2,177 | -1.384% |
| 2025-05-30 | 21.23 | 21.23 | 20.80 | 20.80 | -1.121% | 5,977 | -0.693% |
| 2025-05-29 | 20.96 | 21.04 | 20.96 | 21.04 | 0.000% | 747 | -1.806% |
| 2025-05-28 | 21.06 | 21.23 | 21.04 | 21.04 | +0.911% | 1,942 | -1.806% |
| 2025-05-27 | 21.15 | 21.15 | 20.85 | 20.85 | +0.022% | 1,294 | -0.911% |
| 2025-05-23 | 20.75 | 21.00 | 20.75 | 20.85 | +0.538% | 1,919 | -0.890% |
| 2025-05-22 | 21.30 | 21.30 | 20.73 | 20.73 | -2.041% | 3,389 | -0.357% |
| 2025-05-21 | 21.25 | 21.25 | 21.17 | 21.17 | -0.348% | 809 | -2.391% |
| 2025-05-20 | 21.31 | 21.35 | 21.20 | 21.24 | -0.096% | 2,434 | -2.731% |
| 2025-05-19 | 21.60 | 21.60 | 21.20 | 21.26 | -1.448% | 2,716 | -2.824% |
| 2025-05-16 | 21.31 | 21.60 | 21.31 | 21.57 | +1.903% | 1,139 | -4.231% |
| 2025-05-15 | 21.17 | 21.27 | 21.03 | 21.17 | -0.465% | 5,444 | -2.409% |
| 2025-05-14 | 21.30 | 21.55 | 21.27 | 21.27 | +0.325% | 2,027 | -2.862% |
| 2025-05-13 | 20.80 | 21.48 | 20.65 | 21.20 | -0.135% | 4,900 | -2.547% |
| 2025-05-12 | 21.69 | 21.69 | 21.23 | 21.23 | +0.609% | 1,871 | -2.678% |
| 2025-05-09 | 21.10 | 21.10 | 21.10 | 21.10 | +0.476% | 241 | -2.085% |
| 2025-05-08 | 21.25 | 21.25 | 20.73 | 21.00 | -0.943% | 4,126 | -1.619% |
| 2025-05-07 | 21.48 | 21.48 | 21.17 | 21.20 | -1.307% | 1,470 | -2.547% |
| 2025-05-06 | 21.50 | 21.60 | 21.19 | 21.48 | -1.011% | 3,574 | -3.821% |
| 2025-05-05 | 22.16 | 22.16 | 21.60 | 21.70 | -1.453% | 3,856 | -4.793% |
| 2025-05-02 | 22.30 | 22.30 | 22.02 | 22.02 | -1.129% | 544 | -6.176% |
| 2025-05-01 | 22.27 | 22.27 | 21.87 | 22.27 | +0.776% | 1,927 | -7.235% |
| 2025-04-30 | 21.76 | 22.10 | 21.76 | 22.10 | +0.913% | 882 | -6.516% |
| 2025-04-29 | 21.55 | 21.90 | 21.55 | 21.90 | +0.436% | 2,603 | -5.662% |
| 2025-04-28 | 21.80 | 21.80 | 21.80 | 21.80 | +2.419% | 397 | -5.251% |
| 2025-04-25 | 21.25 | 22.00 | 21.25 | 21.29 | -0.527% | 3,283 | -2.959% |
| 2025-04-24 | 21.41 | 22.00 | 21.40 | 21.40 | -1.596% | 1,183 | -3.471% |
| 2025-04-23 | 21.20 | 21.80 | 21.20 | 21.75 | +2.536% | 682 | -5.011% |
| 2025-04-22 | 21.88 | 21.88 | 20.64 | 21.21 | +1.493% | 1,916 | -2.602% |
| 2025-04-21 | 20.71 | 21.40 | 20.71 | 20.90 | -0.747% | 2,797 | -1.148% |
| 2025-04-17 | 20.53 | 21.50 | 20.53 | 21.06 | +2.220% | 2,495 | -1.887% |
| 2025-04-16 | 20.73 | 20.83 | 20.40 | 20.60 | -1.209% | 4,968 | +0.291% |
| 2025-04-15 | 20.95 | 20.99 | 20.71 | 20.85 | -0.468% | 4,729 | -0.921% |
| 2025-04-14 | 20.26 | 20.95 | 20.26 | 20.95 | +3.482% | 1,386 | -1.384% |
| 2025-04-11 | 20.23 | 20.45 | 20.10 | 20.25 | +1.479% | 3,101 | +2.049% |
| 2025-04-10 | 19.99 | 21.25 | 19.92 | 19.95 | +1.013% | 2,205 | +3.559% |
| 2025-04-09 | 21.33 | 21.33 | 19.38 | 19.75 | +2.864% | 1,377 | +4.608% |
| 2025-04-08 | 20.50 | 20.80 | 19.20 | 19.20 | 0.000% | 3,570 | +7.604% |