CIMN
Chimera Investment Corporation 9.000% Senior Notes due 2029
stockNYSEStructured Product
At CloseOct 1, 2026 2:15:26 PM EDT
25.06USD0.000%(+25.06)22,800
21.51Bid28.69Ask7.18SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
25.15USD+0.360%(+0.09)
CIMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.09 | 25.15 | 25.04 | 25.15 | +0.240% | 8,761 | 0.000% |
| 2026-10-01 | 25.00 | 25.14 | 24.99 | 25.09 | +0.079% | 15,852 | +0.240% |
| 2026-09-30 | 25.01 | 25.09 | 24.98 | 25.07 | -0.120% | 11,278 | +0.320% |
| 2026-09-29 | 25.00 | 25.10 | 25.00 | 25.10 | +0.360% | 3,610 | +0.200% |
| 2026-09-28 | 25.08 | 25.10 | 25.01 | 25.01 | -0.279% | 17,633 | +0.561% |
| 2026-09-25 | 25.13 | 25.14 | 25.08 | 25.08 | -0.338% | 3,505 | +0.280% |
| 2026-09-24 | 25.12 | 25.24 | 25.12 | 25.16 | -0.042% | 3,578 | -0.059% |
| 2026-09-23 | 25.15 | 25.25 | 25.14 | 25.18 | -0.017% | 14,335 | -0.101% |
| 2026-09-22 | 25.31 | 25.31 | 25.18 | 25.18 | +0.040% | 6,916 | -0.118% |
| 2026-09-21 | 25.12 | 25.20 | 25.12 | 25.17 | -0.040% | 10,095 | -0.079% |
| 2026-09-18 | 25.12 | 25.19 | 25.12 | 25.18 | -0.020% | 2,273 | -0.118% |
| 2026-09-17 | 25.12 | 25.19 | 25.12 | 25.18 | +0.219% | 6,864 | -0.138% |
| 2026-09-16 | 25.07 | 25.16 | 25.07 | 25.13 | +0.199% | 5,692 | +0.080% |
| 2026-09-15 | 25.12 | 25.16 | 25.06 | 25.08 | +0.040% | 4,804 | +0.280% |
| 2026-09-14 | 25.08 | 25.13 | 25.07 | 25.07 | -0.120% | 8,926 | +0.320% |
| 2026-09-11 | 25.10 | 25.14 | 25.08 | 25.10 | +0.040% | 7,597 | +0.200% |
| 2026-09-10 | 25.13 | 25.21 | 25.08 | 25.09 | -0.239% | 11,392 | +0.240% |
| 2026-09-09 | 25.08 | 25.19 | 25.08 | 25.15 | +0.399% | 8,948 | +0.001% |
| 2026-09-08 | 25.35 | 25.35 | 25.05 | 25.05 | -0.675% | 52,884 | +0.400% |
| 2026-09-04 | 25.16 | 25.30 | 25.16 | 25.22 | +0.040% | 2,492 | -0.278% |
| 2026-09-03 | 25.16 | 25.21 | 25.16 | 25.21 | -0.138% | 4,686 | -0.237% |
| 2026-09-02 | 25.15 | 25.25 | 25.15 | 25.24 | +0.019% | 2,458 | -0.375% |
| 2026-09-01 | 25.15 | 25.24 | 25.15 | 25.24 | +0.377% | 6,535 | -0.355% |
| 2026-08-31 | 25.09 | 25.15 | 25.08 | 25.14 | +0.100% | 3,850 | +0.021% |
| 2026-08-28 | 25.12 | 25.16 | 25.09 | 25.12 | -0.040% | 7,242 | +0.121% |
| 2026-08-27 | 25.21 | 25.21 | 25.13 | 25.13 | -0.169% | 10,642 | +0.080% |
| 2026-08-26 | 25.13 | 25.25 | 25.13 | 25.17 | +0.130% | 6,616 | -0.089% |
| 2026-08-25 | 25.15 | 25.18 | 25.13 | 25.14 | -0.040% | 18,980 | +0.041% |
| 2026-08-24 | 25.15 | 25.21 | 25.14 | 25.15 | -0.118% | 10,317 | +0.001% |
| 2026-08-21 | 25.13 | 25.18 | 25.13 | 25.18 | +0.158% | 5,078 | -0.117% |
| 2026-08-20 | 25.20 | 25.20 | 25.14 | 25.14 | -0.198% | 5,048 | +0.041% |
| 2026-08-19 | 25.11 | 25.19 | 25.11 | 25.19 | +0.279% | 7,343 | -0.158% |
| 2026-08-18 | 25.14 | 25.14 | 25.05 | 25.12 | +0.239% | 10,582 | +0.120% |
| 2026-08-17 | 25.12 | 25.20 | 25.06 | 25.06 | -0.199% | 10,596 | +0.360% |
| 2026-08-14 | 25.06 | 25.15 | 25.06 | 25.11 | +0.200% | 4,234 | +0.160% |
| 2026-08-13 | 25.03 | 25.06 | 25.03 | 25.06 | +0.040% | 6,307 | +0.360% |
| 2026-08-12 | 25.03 | 25.05 | 24.98 | 25.05 | +0.200% | 10,685 | +0.400% |
| 2026-08-11 | 25.00 | 25.02 | 25.00 | 25.00 | +0.060% | 7,728 | +0.601% |
| 2026-08-10 | 25.00 | 25.02 | 24.97 | 24.98 | -0.013% | 9,445 | +0.661% |
| 2026-08-07 | 24.99 | 25.05 | 24.95 | 24.99 | -0.047% | 14,422 | +0.648% |
| 2026-08-06 | 24.99 | 25.02 | 24.99 | 25.00 | +0.040% | 9,724 | +0.601% |
| 2026-08-05 | 24.99 | 25.00 | 24.96 | 24.99 | 0.000% | 4,895 | +0.641% |
| 2026-08-04 | 24.92 | 25.00 | 24.92 | 24.99 | +0.402% | 7,736 | +0.641% |
| 2026-08-03 | 25.11 | 25.11 | 24.89 | 24.89 | -0.519% | 52,631 | +1.045% |
| 2026-07-31 | 25.00 | 25.02 | 24.95 | 25.02 | -1.651% | 17,620 | +0.521% |
| 2026-07-30 | 25.40 | 25.47 | 25.40 | 25.44 | +0.118% | 7,426 | -1.139% |
| 2026-07-29 | 25.42 | 25.43 | 25.40 | 25.41 | -0.039% | 5,117 | -1.022% |
| 2026-07-28 | 25.43 | 25.49 | 25.41 | 25.42 | 0.000% | 10,250 | -1.061% |
| 2026-07-27 | 25.37 | 25.42 | 25.37 | 25.42 | +0.237% | 1,684 | -1.061% |
| 2026-07-24 | 25.33 | 25.38 | 25.32 | 25.36 | +0.039% | 2,022 | -0.827% |
| 2026-07-23 | 25.38 | 25.38 | 25.34 | 25.35 | -0.311% | 4,245 | -0.788% |
| 2026-07-22 | 25.39 | 25.44 | 25.38 | 25.43 | +0.075% | 8,391 | -1.096% |
| 2026-07-21 | 25.38 | 25.41 | 25.37 | 25.41 | +0.118% | 5,363 | -1.022% |
| 2026-07-20 | 25.38 | 25.42 | 25.38 | 25.38 | -0.118% | 21,028 | -0.905% |
| 2026-07-17 | 25.37 | 25.41 | 25.36 | 25.41 | 0.000% | 2,830 | -1.022% |
| 2026-07-16 | 25.46 | 25.46 | 25.39 | 25.41 | -0.157% | 7,304 | -1.022% |
| 2026-07-15 | 25.41 | 25.45 | 25.40 | 25.45 | +0.197% | 6,880 | -1.178% |
| 2026-07-14 | 25.42 | 25.42 | 25.38 | 25.40 | 0.000% | 2,318 | -0.983% |
| 2026-07-13 | 25.40 | 25.42 | 25.29 | 25.40 | +0.118% | 4,265 | -0.983% |
| 2026-07-10 | 25.36 | 25.38 | 25.32 | 25.37 | +0.356% | 2,709 | -0.866% |
| 2026-07-09 | 25.32 | 25.35 | 25.22 | 25.28 | +0.040% | 51,798 | -0.513% |
| 2026-07-08 | 25.26 | 25.39 | 25.21 | 25.27 | +0.040% | 14,126 | -0.474% |
| 2026-07-07 | 25.43 | 25.46 | 25.24 | 25.26 | -0.941% | 15,074 | -0.435% |
| 2026-07-06 | 25.24 | 25.50 | 25.23 | 25.50 | +0.354% | 8,391 | -1.372% |
| 2026-07-02 | 25.43 | 25.43 | 25.41 | 25.41 | +0.217% | 1,697 | -1.022% |
| 2026-07-01 | 25.22 | 25.37 | 25.09 | 25.36 | +0.099% | 6,672 | -0.808% |
| 2026-06-30 | 25.27 | 25.33 | 25.20 | 25.33 | +0.158% | 2,845 | -0.710% |
| 2026-06-29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.043% | 672 | -0.553% |
| 2026-06-25 | 25.30 | 25.49 | 25.30 | 25.30 | +0.004% | 3,261 | -0.596% |
| 2026-06-24 | 25.24 | 25.41 | 25.24 | 25.30 | +0.357% | 7,717 | -0.592% |
| 2026-06-23 | 25.14 | 25.22 | 25.14 | 25.21 | +0.139% | 7,197 | -0.237% |
| 2026-06-22 | 25.19 | 25.20 | 25.15 | 25.18 | +0.139% | 5,636 | -0.099% |
| 2026-06-18 | 25.15 | 25.15 | 25.14 | 25.14 | +0.160% | 725 | +0.040% |
| 2026-06-17 | 25.18 | 25.18 | 25.10 | 25.10 | -0.139% | 4,976 | +0.200% |
| 2026-06-16 | 25.14 | 25.18 | 25.12 | 25.14 | -0.179% | 3,741 | +0.060% |
| 2026-06-15 | 25.14 | 25.22 | 25.14 | 25.18 | +0.439% | 2,376 | -0.118% |
| 2026-06-12 | 25.16 | 25.16 | 25.07 | 25.07 | -0.320% | 6,234 | +0.320% |
| 2026-06-11 | 25.20 | 25.20 | 25.05 | 25.15 | -0.197% | 7,482 | -0.001% |
| 2026-06-10 | 25.19 | 25.21 | 25.17 | 25.20 | 0.000% | 1,766 | -0.198% |
| 2026-06-09 | 25.24 | 25.24 | 25.20 | 25.20 | 0.000% | 1,427 | -0.198% |
| 2026-06-08 | 25.23 | 25.24 | 25.16 | 25.20 | -0.099% | 1,582 | -0.198% |
| 2026-06-05 | 25.21 | 25.27 | 25.21 | 25.23 | +0.060% | 4,023 | -0.297% |
| 2026-06-04 | 25.21 | 25.21 | 25.21 | 25.21 | +0.318% | 347 | -0.237% |
| 2026-06-03 | 25.26 | 25.30 | 25.13 | 25.13 | -0.080% | 1,224 | +0.080% |
| 2026-06-02 | 25.18 | 25.35 | 25.15 | 25.15 | -0.475% | 5,483 | +0.001% |
| 2026-06-01 | 25.18 | 25.27 | 25.18 | 25.27 | -0.040% | 769 | -0.474% |
| 2026-05-29 | 25.33 | 25.45 | 25.28 | 25.28 | -0.197% | 3,299 | -0.513% |
| 2026-05-28 | 25.45 | 25.45 | 25.33 | 25.33 | -0.628% | 729 | -0.710% |
| 2026-05-27 | 25.15 | 25.49 | 25.15 | 25.49 | +1.156% | 7,058 | -1.333% |
| 2026-05-26 | 25.23 | 25.23 | 25.20 | 25.20 | -0.204% | 1,605 | -0.192% |
| 2026-05-22 | 25.15 | 25.25 | 25.15 | 25.25 | +0.066% | 535 | -0.395% |
| 2026-05-21 | 25.08 | 25.23 | 25.08 | 25.23 | +0.291% | 1,278 | -0.330% |
| 2026-05-20 | 25.20 | 25.33 | 25.16 | 25.16 | +0.239% | 12,752 | -0.039% |
| 2026-05-19 | 25.18 | 25.18 | 25.05 | 25.10 | 0.000% | 26,060 | +0.200% |
| 2026-05-18 | 25.13 | 25.18 | 25.10 | 25.10 | -0.318% | 13,075 | +0.200% |
| 2026-05-15 | 25.25 | 25.25 | 25.10 | 25.18 | -0.553% | 15,871 | -0.118% |
| 2026-05-14 | 25.18 | 25.34 | 25.12 | 25.32 | -0.110% | 6,247 | -0.671% |
| 2026-05-13 | 25.28 | 25.35 | 25.25 | 25.35 | +0.867% | 721 | -0.780% |
| 2026-05-12 | 25.14 | 25.21 | 25.12 | 25.13 | -0.868% | 2,656 | +0.080% |
| 2026-05-11 | 25.25 | 25.35 | 25.15 | 25.35 | +0.039% | 8,215 | -0.788% |
| 2026-05-08 | 25.21 | 25.38 | 25.21 | 25.34 | +0.119% | 10,395 | -0.749% |
| 2026-05-07 | 25.23 | 25.31 | 25.23 | 25.31 | +0.158% | 3,464 | -0.631% |
| 2026-05-06 | 25.20 | 25.35 | 25.20 | 25.27 | +0.158% | 6,589 | -0.474% |
| 2026-05-05 | 25.23 | 25.30 | 25.20 | 25.23 | +0.119% | 7,636 | -0.317% |
| 2026-05-04 | 25.12 | 25.22 | 25.12 | 25.20 | -0.198% | 4,117 | -0.198% |
| 2026-05-01 | 25.13 | 25.25 | 25.13 | 25.25 | -1.559% | 6,303 | -0.395% |
| 2026-04-30 | 25.50 | 25.69 | 25.50 | 25.65 | +0.549% | 5,364 | -1.949% |
| 2026-04-29 | 25.52 | 25.57 | 25.50 | 25.51 | 0.000% | 1,871 | -1.410% |
| 2026-04-28 | 25.51 | 25.60 | 25.50 | 25.51 | -0.429% | 2,532 | -1.410% |
| 2026-04-27 | 25.55 | 25.64 | 25.55 | 25.62 | -0.097% | 6,162 | -1.834% |
| 2026-04-24 | 25.63 | 25.76 | 25.47 | 25.64 | +0.059% | 7,949 | -1.929% |
| 2026-04-23 | 25.59 | 25.63 | 25.46 | 25.63 | +0.195% | 3,088 | -1.872% |
| 2026-04-22 | 25.62 | 25.63 | 25.50 | 25.58 | +0.137% | 11,500 | -1.680% |
| 2026-04-21 | 25.60 | 25.62 | 25.50 | 25.55 | +0.020% | 6,426 | -1.546% |
| 2026-04-20 | 25.42 | 25.63 | 25.42 | 25.54 | 0.000% | 6,256 | -1.526% |
| 2026-04-17 | 25.51 | 25.54 | 25.51 | 25.54 | +0.235% | 4,183 | -1.526% |
| 2026-04-16 | 25.40 | 25.52 | 25.02 | 25.48 | -0.078% | 6,485 | -1.294% |
| 2026-04-15 | 25.49 | 25.59 | 25.25 | 25.50 | -0.313% | 8,248 | -1.372% |
| 2026-04-14 | 25.36 | 25.60 | 25.34 | 25.58 | +0.928% | 10,316 | -1.680% |
| 2026-04-13 | 25.26 | 25.35 | 25.18 | 25.34 | +0.197% | 6,253 | -0.768% |
| 2026-04-10 | 25.13 | 25.35 | 25.13 | 25.30 | +0.737% | 5,938 | -0.572% |
| 2026-04-09 | 25.29 | 25.37 | 25.10 | 25.11 | -0.554% | 4,006 | +0.160% |
| 2026-04-08 | 25.18 | 25.25 | 25.18 | 25.25 | +0.458% | 1,296 | -0.395% |
| 2026-04-07 | 25.13 | 25.14 | 25.05 | 25.14 | -0.139% | 870 | +0.060% |
| 2026-04-06 | 25.12 | 25.19 | 25.07 | 25.17 | +0.199% | 3,962 | -0.079% |
| 2026-04-02 | 25.07 | 25.12 | 24.94 | 25.12 | +0.440% | 6,082 | +0.120% |
| 2026-04-01 | 24.75 | 25.01 | 24.75 | 25.01 | +0.766% | 9,421 | +0.561% |
| 2026-03-31 | 24.81 | 24.92 | 24.74 | 24.82 | +0.283% | 8,625 | +1.330% |
| 2026-03-30 | 24.71 | 24.85 | 24.68 | 24.75 | +0.162% | 11,873 | +1.617% |
| 2026-03-27 | 24.81 | 24.81 | 24.60 | 24.71 | +0.195% | 4,539 | +1.781% |
| 2026-03-26 | 24.90 | 24.90 | 24.66 | 24.66 | -0.717% | 14,374 | +1.980% |
| 2026-03-25 | 24.66 | 24.88 | 24.66 | 24.84 | +0.812% | 7,249 | +1.249% |
| 2026-03-24 | 24.53 | 24.74 | 24.50 | 24.64 | +0.122% | 52,333 | +2.071% |
| 2026-03-23 | 24.62 | 24.73 | 24.37 | 24.61 | 0.000% | 44,662 | +2.195% |
| 2026-03-20 | 24.99 | 24.99 | 24.60 | 24.61 | -1.481% | 33,349 | +2.195% |
| 2026-03-19 | 24.93 | 25.00 | 24.85 | 24.98 | -0.120% | 32,965 | +0.681% |
| 2026-03-18 | 25.03 | 25.08 | 25.00 | 25.01 | -0.080% | 7,573 | +0.561% |
| 2026-03-17 | 25.09 | 25.09 | 24.92 | 25.03 | -0.199% | 30,401 | +0.480% |
| 2026-03-16 | 25.13 | 25.13 | 25.01 | 25.08 | -0.159% | 11,412 | +0.280% |
| 2026-03-13 | 25.15 | 25.21 | 25.02 | 25.12 | -0.119% | 10,189 | +0.120% |
| 2026-03-12 | 25.16 | 25.18 | 25.15 | 25.15 | -0.040% | 5,931 | +0.001% |
| 2026-03-11 | 25.16 | 25.25 | 25.16 | 25.16 | -0.079% | 5,540 | -0.039% |
| 2026-03-10 | 25.16 | 25.18 | 25.11 | 25.18 | +0.119% | 6,061 | -0.118% |
| 2026-03-09 | 25.17 | 25.18 | 25.05 | 25.15 | -0.198% | 13,435 | +0.001% |
| 2026-03-06 | 25.10 | 25.23 | 25.10 | 25.20 | +0.198% | 3,704 | -0.197% |
| 2026-03-05 | 25.15 | 25.20 | 25.15 | 25.15 | -0.031% | 8,773 | +0.001% |
| 2026-03-04 | 25.17 | 25.17 | 25.16 | 25.16 | +0.070% | 936 | -0.030% |
| 2026-03-03 | 25.12 | 25.19 | 25.07 | 25.14 | -0.198% | 7,272 | +0.041% |
| 2026-03-02 | 25.13 | 25.19 | 25.09 | 25.19 | +0.159% | 10,415 | -0.158% |
| 2026-02-27 | 25.24 | 25.26 | 25.15 | 25.15 | -0.317% | 7,320 | +0.001% |
| 2026-02-26 | 25.30 | 25.30 | 25.18 | 25.23 | -0.276% | 4,838 | -0.316% |
| 2026-02-25 | 25.26 | 25.30 | 25.21 | 25.30 | +0.069% | 6,116 | -0.592% |
| 2026-02-24 | 25.32 | 25.32 | 25.23 | 25.28 | -0.148% | 3,480 | -0.523% |
| 2026-02-23 | 25.32 | 25.32 | 25.22 | 25.32 | +0.158% | 3,880 | -0.671% |
| 2026-02-20 | 25.28 | 25.29 | 25.26 | 25.28 | +0.158% | 4,751 | -0.513% |
| 2026-02-19 | 25.23 | 25.28 | 25.23 | 25.24 | +0.159% | 3,994 | -0.356% |
| 2026-02-18 | 25.32 | 25.32 | 25.18 | 25.20 | -0.277% | 6,797 | -0.198% |
| 2026-02-17 | 25.22 | 25.29 | 25.19 | 25.27 | +0.198% | 9,544 | -0.474% |
| 2026-02-13 | 25.18 | 25.25 | 25.15 | 25.22 | +0.159% | 14,881 | -0.277% |
| 2026-02-12 | 25.19 | 25.27 | 25.17 | 25.18 | +0.047% | 9,788 | -0.118% |
| 2026-02-11 | 25.20 | 25.25 | 25.13 | 25.17 | -0.126% | 9,807 | -0.072% |
| 2026-02-10 | 25.23 | 25.25 | 25.19 | 25.20 | +0.119% | 7,486 | -0.198% |
| 2026-02-09 | 25.20 | 25.20 | 25.17 | 25.17 | +0.199% | 1,933 | -0.079% |
| 2026-02-06 | 25.22 | 25.22 | 25.07 | 25.12 | -0.274% | 6,768 | +0.120% |
| 2026-02-05 | 25.37 | 25.37 | 25.15 | 25.19 | -0.360% | 7,035 | -0.154% |
| 2026-02-04 | 25.29 | 25.36 | 25.20 | 25.28 | +0.079% | 4,845 | -0.513% |
| 2026-02-03 | 25.16 | 25.26 | 25.16 | 25.26 | +0.040% | 4,875 | -0.435% |
| 2026-02-02 | 25.27 | 25.42 | 25.25 | 25.25 | +0.198% | 12,510 | -0.395% |
| 2026-01-30 | 25.15 | 25.27 | 25.03 | 25.20 | -1.293% | 26,005 | -0.198% |
| 2026-01-29 | 25.53 | 25.54 | 25.52 | 25.53 | 0.000% | 4,999 | -1.488% |
| 2026-01-28 | 25.52 | 25.53 | 25.49 | 25.53 | +0.059% | 6,179 | -1.488% |
| 2026-01-27 | 25.54 | 25.55 | 25.49 | 25.52 | -0.059% | 10,845 | -1.430% |
| 2026-01-26 | 25.53 | 25.55 | 25.48 | 25.53 | -0.039% | 7,001 | -1.488% |
| 2026-01-23 | 25.45 | 25.54 | 25.45 | 25.54 | +0.393% | 4,825 | -1.526% |
| 2026-01-22 | 25.42 | 25.54 | 25.42 | 25.44 | +0.079% | 7,349 | -1.139% |
| 2026-01-21 | 25.48 | 25.48 | 25.42 | 25.42 | 0.000% | 3,832 | -1.061% |
| 2026-01-20 | 25.44 | 25.44 | 25.42 | 25.42 | -0.157% | 1,047 | -1.061% |
| 2026-01-16 | 25.38 | 25.47 | 25.38 | 25.46 | +0.355% | 4,636 | -1.217% |
| 2026-01-15 | 25.36 | 25.38 | 25.35 | 25.37 | +0.118% | 3,145 | -0.866% |
| 2026-01-14 | 25.45 | 25.45 | 25.33 | 25.34 | -0.315% | 2,339 | -0.749% |
| 2026-01-13 | 25.37 | 25.43 | 25.37 | 25.42 | +0.327% | 3,593 | -1.061% |
| 2026-01-12 | 25.40 | 25.44 | 25.21 | 25.34 | -0.051% | 12,010 | -0.738% |
| 2026-01-09 | 25.39 | 25.41 | 25.35 | 25.35 | -0.079% | 4,867 | -0.788% |
| 2026-01-08 | 25.38 | 25.40 | 25.37 | 25.37 | +0.039% | 1,433 | -0.866% |
| 2026-01-07 | 25.36 | 25.42 | 25.36 | 25.36 | 0.000% | 5,016 | -0.827% |
| 2026-01-06 | 25.27 | 25.36 | 25.27 | 25.36 | +0.436% | 6,108 | -0.827% |
| 2026-01-05 | 25.35 | 25.43 | 25.23 | 25.25 | -0.502% | 12,599 | -0.395% |
| 2026-01-02 | 25.30 | 25.42 | 25.30 | 25.38 | +0.227% | 2,586 | -0.896% |
| 2025-12-31 | 25.46 | 25.50 | 25.28 | 25.32 | +0.040% | 11,483 | -0.671% |
| 2025-12-30 | 25.25 | 25.31 | 25.25 | 25.31 | +0.238% | 6,893 | -0.631% |
| 2025-12-29 | 25.14 | 25.31 | 25.14 | 25.25 | -0.237% | 3,592 | -0.395% |
| 2025-12-26 | 25.24 | 25.37 | 25.22 | 25.31 | +0.317% | 7,922 | -0.631% |
| 2025-12-24 | 25.17 | 25.23 | 25.17 | 25.23 | +0.438% | 2,496 | -0.316% |
| 2025-12-23 | 25.21 | 25.25 | 25.03 | 25.12 | -0.317% | 13,306 | +0.120% |
| 2025-12-22 | 25.18 | 25.28 | 25.11 | 25.20 | -0.592% | 9,732 | -0.198% |
| 2025-12-19 | 25.24 | 25.35 | 25.24 | 25.35 | +0.158% | 797 | -0.788% |
| 2025-12-18 | 25.15 | 25.31 | 25.15 | 25.31 | +0.356% | 3,828 | -0.631% |
| 2025-12-17 | 25.36 | 25.38 | 25.22 | 25.22 | -0.198% | 1,579 | -0.277% |
| 2025-12-16 | 25.27 | 25.34 | 25.27 | 25.27 | 0.000% | 3,696 | -0.474% |
| 2025-12-15 | 25.27 | 25.30 | 25.22 | 25.27 | +0.198% | 7,194 | -0.474% |
| 2025-12-12 | 25.19 | 25.30 | 25.17 | 25.22 | +0.398% | 3,174 | -0.277% |
| 2025-12-11 | 25.20 | 25.26 | 25.10 | 25.12 | -0.199% | 6,750 | +0.120% |
| 2025-12-10 | 25.23 | 25.29 | 25.16 | 25.17 | -0.356% | 3,379 | -0.079% |
| 2025-12-09 | 25.33 | 25.33 | 25.22 | 25.26 | +0.079% | 5,188 | -0.435% |
| 2025-12-08 | 25.26 | 25.30 | 25.22 | 25.24 | +0.079% | 4,409 | -0.356% |
| 2025-12-05 | 25.30 | 25.30 | 25.22 | 25.22 | +0.159% | 3,223 | -0.277% |
| 2025-12-04 | 25.15 | 25.27 | 25.15 | 25.18 | +0.119% | 6,393 | -0.118% |
| 2025-12-03 | 25.23 | 25.33 | 25.15 | 25.15 | -0.278% | 5,688 | +0.001% |
| 2025-12-02 | 25.18 | 25.35 | 25.16 | 25.22 | +0.238% | 7,094 | -0.277% |
| 2025-12-01 | 25.05 | 25.16 | 25.05 | 25.16 | +0.439% | 7,052 | -0.039% |
| 2025-11-28 | 25.00 | 25.05 | 24.97 | 25.05 | +0.140% | 3,977 | +0.400% |
| 2025-11-26 | 24.95 | 25.07 | 24.95 | 25.02 | -0.029% | 2,432 | +0.540% |
| 2025-11-25 | 25.00 | 25.07 | 24.93 | 25.02 | +0.169% | 7,847 | +0.512% |
| 2025-11-24 | 24.89 | 24.98 | 24.89 | 24.98 | +0.362% | 8,738 | +0.681% |
| 2025-11-21 | 24.87 | 24.98 | 24.86 | 24.89 | +0.040% | 9,782 | +1.045% |
| 2025-11-20 | 24.95 | 25.00 | 24.85 | 24.88 | -0.080% | 17,987 | +1.086% |
| 2025-11-19 | 24.92 | 25.00 | 24.88 | 24.90 | 0.000% | 7,443 | +1.005% |
| 2025-11-18 | 25.04 | 25.04 | 24.74 | 24.90 | -0.559% | 76,720 | +1.005% |
| 2025-11-17 | 25.15 | 25.16 | 25.02 | 25.04 | -0.437% | 10,369 | +0.440% |
| 2025-11-14 | 25.08 | 25.22 | 25.07 | 25.15 | -0.119% | 6,566 | +0.001% |
| 2025-11-13 | 25.08 | 25.21 | 25.08 | 25.18 | +0.119% | 8,277 | -0.118% |
| 2025-11-12 | 25.13 | 25.27 | 25.13 | 25.15 | 0.000% | 4,056 | +0.001% |
| 2025-11-11 | 25.08 | 25.19 | 25.08 | 25.15 | +0.239% | 8,898 | +0.001% |
| 2025-11-10 | 25.20 | 25.22 | 25.07 | 25.09 | -0.278% | 13,885 | +0.240% |
| 2025-11-07 | 25.14 | 25.18 | 25.05 | 25.16 | +0.319% | 5,588 | -0.039% |
| 2025-11-06 | 25.17 | 25.18 | 25.05 | 25.08 | -0.318% | 6,559 | +0.280% |
| 2025-11-05 | 25.15 | 25.23 | 25.10 | 25.16 | -0.238% | 4,598 | -0.039% |
| 2025-11-04 | 25.36 | 25.38 | 25.22 | 25.22 | -0.434% | 21,398 | -0.277% |
| 2025-11-03 | 25.15 | 25.41 | 25.09 | 25.33 | +0.737% | 19,151 | -0.710% |
| 2025-10-31 | 25.04 | 25.18 | 25.01 | 25.14 | -1.311% | 30,254 | +0.021% |
| 2025-10-30 | 25.50 | 25.50 | 25.46 | 25.48 | +0.057% | 4,982 | -1.290% |
| 2025-10-29 | 25.46 | 25.49 | 25.46 | 25.46 | +0.021% | 2,557 | -1.233% |
| 2025-10-28 | 25.40 | 25.46 | 25.40 | 25.46 | +0.087% | 7,424 | -1.213% |
| 2025-10-27 | 25.41 | 25.45 | 25.37 | 25.44 | +0.184% | 12,929 | -1.127% |
| 2025-10-24 | 25.43 | 25.43 | 25.39 | 25.39 | 0.000% | 2,856 | -0.944% |
| 2025-10-23 | 25.45 | 25.45 | 25.34 | 25.39 | -0.118% | 2,408 | -0.944% |
| 2025-10-22 | 25.43 | 25.43 | 25.40 | 25.42 | -0.039% | 7,638 | -1.061% |
| 2025-10-21 | 25.45 | 25.45 | 25.37 | 25.43 | +0.039% | 12,147 | -1.100% |
| 2025-10-20 | 25.40 | 25.44 | 25.35 | 25.42 | +0.276% | 17,308 | -1.061% |
| 2025-10-17 | 25.45 | 25.49 | 25.32 | 25.35 | -0.246% | 2,948 | -0.788% |
| 2025-10-16 | 25.33 | 25.42 | 25.33 | 25.41 | +0.207% | 16,427 | -1.032% |
| 2025-10-15 | 25.35 | 25.37 | 25.34 | 25.36 | +0.197% | 14,077 | -0.827% |
| 2025-10-14 | 25.37 | 25.37 | 25.31 | 25.31 | -0.079% | 10,396 | -0.631% |
| 2025-10-13 | 25.38 | 25.38 | 25.31 | 25.33 | -0.197% | 8,769 | -0.710% |
| 2025-10-10 | 25.38 | 25.43 | 25.38 | 25.38 | -0.000% | 4,792 | -0.905% |
| 2025-10-09 | 25.36 | 25.42 | 25.35 | 25.38 | +0.119% | 6,101 | -0.906% |
| 2025-10-08 | 25.35 | 25.40 | 25.35 | 25.35 | +0.039% | 10,459 | -0.788% |
| 2025-10-07 | 25.38 | 25.45 | 25.30 | 25.34 | -0.158% | 24,595 | -0.749% |
| 2025-10-06 | 25.28 | 25.38 | 25.28 | 25.38 | +0.118% | 43,207 | -0.905% |
| 2025-10-03 | 25.34 | 25.37 | 25.28 | 25.35 | +0.117% | 9,685 | -0.788% |
| 2025-10-02 | 25.30 | 25.32 | 25.22 | 25.32 | +0.279% | 6,701 | -0.673% |
| 2025-10-01 | 25.21 | 25.25 | 25.19 | 25.25 | +0.079% | 8,399 | -0.395% |
| 2025-09-30 | 25.21 | 25.24 | 25.18 | 25.23 | 0.000% | 9,016 | -0.316% |
| 2025-09-29 | 25.26 | 25.26 | 25.17 | 25.23 | -0.158% | 9,851 | -0.316% |
| 2025-09-26 | 25.21 | 25.28 | 25.17 | 25.27 | +0.397% | 7,931 | -0.474% |
| 2025-09-25 | 25.19 | 25.25 | 25.17 | 25.17 | -0.119% | 5,195 | -0.079% |
| 2025-09-24 | 25.27 | 25.30 | 25.16 | 25.20 | -0.158% | 11,615 | -0.198% |
| 2025-09-23 | 25.31 | 25.33 | 25.18 | 25.24 | -0.001% | 5,557 | -0.355% |
| 2025-09-22 | 25.24 | 25.29 | 25.17 | 25.24 | +0.080% | 19,323 | -0.357% |
| 2025-09-19 | 25.25 | 25.26 | 25.17 | 25.22 | 0.000% | 5,282 | -0.277% |
| 2025-09-18 | 25.26 | 25.29 | 25.20 | 25.22 | -0.217% | 10,964 | -0.277% |
| 2025-09-17 | 25.27 | 25.31 | 25.25 | 25.27 | +0.098% | 9,701 | -0.493% |
| 2025-09-16 | 25.29 | 25.29 | 25.25 | 25.25 | -0.158% | 1,453 | -0.395% |
| 2025-09-15 | 25.38 | 25.38 | 25.25 | 25.29 | +0.158% | 5,119 | -0.553% |
| 2025-09-12 | 25.26 | 25.30 | 25.16 | 25.25 | +0.120% | 10,280 | -0.396% |
| 2025-09-11 | 25.25 | 25.26 | 25.22 | 25.22 | -0.139% | 5,705 | -0.277% |
| 2025-09-10 | 25.25 | 25.27 | 25.23 | 25.25 | +0.258% | 5,894 | -0.415% |
| 2025-09-09 | 25.29 | 25.29 | 25.16 | 25.19 | -0.238% | 19,409 | -0.158% |
| 2025-09-08 | 25.20 | 25.30 | 25.20 | 25.25 | +0.159% | 11,623 | -0.395% |
| 2025-09-05 | 25.30 | 25.30 | 25.21 | 25.21 | -0.158% | 3,547 | -0.237% |
| 2025-09-04 | 25.30 | 25.33 | 25.25 | 25.25 | -0.198% | 3,596 | -0.395% |
| 2025-09-03 | 25.32 | 25.32 | 25.20 | 25.30 | -0.197% | 4,725 | -0.592% |
| 2025-09-02 | 25.37 | 25.37 | 25.30 | 25.35 | +0.118% | 1,924 | -0.788% |
| 2025-08-29 | 25.33 | 25.33 | 25.28 | 25.32 | 0.000% | 2,632 | -0.671% |
| 2025-08-28 | 25.33 | 25.33 | 25.29 | 25.32 | -0.158% | 2,973 | -0.671% |
| 2025-08-27 | 25.40 | 25.40 | 25.21 | 25.36 | -0.079% | 3,701 | -0.827% |
| 2025-08-26 | 25.39 | 25.40 | 25.37 | 25.38 | +0.069% | 3,391 | -0.906% |
| 2025-08-25 | 25.36 | 25.38 | 25.34 | 25.36 | +0.011% | 2,850 | -0.838% |
| 2025-08-22 | 25.29 | 25.36 | 25.21 | 25.36 | +0.144% | 6,356 | -0.827% |
| 2025-08-21 | 25.43 | 25.49 | 25.32 | 25.32 | -0.161% | 4,781 | -0.685% |
| 2025-08-20 | 25.40 | 25.40 | 25.34 | 25.36 | +0.039% | 1,772 | -0.844% |
| 2025-08-19 | 25.33 | 25.36 | 25.33 | 25.35 | +0.156% | 2,160 | -0.806% |
| 2025-08-18 | 25.30 | 25.33 | 25.29 | 25.32 | +0.138% | 4,712 | -0.651% |
| 2025-08-15 | 25.19 | 25.31 | 25.19 | 25.28 | +0.517% | 7,023 | -0.513% |
| 2025-08-14 | 25.14 | 25.15 | 25.12 | 25.15 | -0.238% | 6,060 | +0.001% |
| 2025-08-13 | 25.22 | 25.30 | 25.18 | 25.21 | -0.633% | 15,397 | -0.237% |
| 2025-08-12 | 25.28 | 25.47 | 25.26 | 25.37 | +0.757% | 12,243 | -0.868% |
| 2025-08-11 | 25.06 | 25.28 | 25.06 | 25.18 | -0.040% | 4,424 | -0.118% |
| 2025-08-08 | 25.15 | 25.20 | 25.11 | 25.19 | +0.239% | 3,866 | -0.158% |
| 2025-08-07 | 25.05 | 25.15 | 25.05 | 25.13 | +0.079% | 1,384 | +0.081% |
| 2025-08-06 | 25.10 | 25.20 | 25.02 | 25.11 | +0.080% | 11,631 | +0.160% |
| 2025-08-05 | 25.05 | 25.09 | 25.02 | 25.09 | +0.360% | 14,052 | +0.240% |
| 2025-08-04 | 25.00 | 25.06 | 24.99 | 25.00 | +0.080% | 18,159 | +0.601% |
| 2025-08-01 | 24.95 | 24.99 | 24.86 | 24.98 | -1.692% | 10,070 | +0.681% |
| 2025-07-31 | 25.54 | 25.54 | 25.30 | 25.41 | -0.509% | 38,790 | -1.022% |
| 2025-07-30 | 25.41 | 25.54 | 25.41 | 25.54 | -0.040% | 3,789 | -1.526% |
| 2025-07-29 | 25.42 | 25.55 | 25.41 | 25.55 | +0.511% | 3,237 | -1.565% |
| 2025-07-28 | 25.47 | 25.47 | 25.41 | 25.42 | -0.196% | 6,006 | -1.061% |
| 2025-07-25 | 25.45 | 25.50 | 25.42 | 25.47 | -0.039% | 7,266 | -1.256% |
| 2025-07-24 | 25.24 | 25.50 | 25.24 | 25.48 | +0.473% | 16,753 | -1.294% |
| 2025-07-23 | 25.38 | 25.40 | 25.28 | 25.36 | -0.039% | 8,631 | -0.827% |
| 2025-07-22 | 25.43 | 25.45 | 25.33 | 25.37 | +0.118% | 7,204 | -0.866% |
| 2025-07-21 | 25.30 | 25.35 | 25.30 | 25.34 | +0.317% | 10,032 | -0.749% |
| 2025-07-18 | 25.43 | 25.43 | 25.21 | 25.26 | -0.040% | 17,010 | -0.435% |
| 2025-07-17 | 25.50 | 25.50 | 25.27 | 25.27 | -0.197% | 16,830 | -0.474% |
| 2025-07-16 | 25.20 | 25.32 | 25.20 | 25.32 | +0.197% | 4,520 | -0.671% |
| 2025-07-15 | 25.38 | 25.38 | 25.27 | 25.27 | +0.163% | 5,025 | -0.475% |
| 2025-07-14 | 25.08 | 25.43 | 25.08 | 25.23 | -0.241% | 2,787 | -0.313% |
| 2025-07-11 | 25.28 | 25.55 | 25.06 | 25.29 | -0.276% | 10,534 | -0.553% |
| 2025-07-10 | 25.27 | 25.37 | 25.25 | 25.36 | +0.436% | 8,947 | -0.827% |
| 2025-07-09 | 25.28 | 25.30 | 25.25 | 25.25 | -0.119% | 3,566 | -0.395% |
| 2025-07-08 | 25.27 | 25.35 | 25.27 | 25.28 | +0.040% | 2,630 | -0.513% |
| 2025-07-07 | 25.25 | 25.35 | 25.25 | 25.27 | +0.079% | 5,638 | -0.474% |
| 2025-07-03 | 25.32 | 25.32 | 25.23 | 25.25 | +0.079% | 4,611 | -0.395% |
| 2025-07-02 | 25.15 | 25.23 | 25.05 | 25.23 | +0.003% | 2,962 | -0.316% |
| 2025-07-01 | 25.23 | 25.23 | 25.13 | 25.23 | +0.475% | 3,096 | -0.313% |
| 2025-06-30 | 25.15 | 25.17 | 25.05 | 25.11 | -0.159% | 14,585 | +0.160% |
| 2025-06-27 | 25.19 | 25.19 | 25.15 | 25.15 | 0.000% | 2,056 | +0.001% |
| 2025-06-26 | 25.17 | 25.17 | 25.14 | 25.15 | -0.079% | 4,098 | +0.001% |
| 2025-06-25 | 25.17 | 25.19 | 25.10 | 25.17 | +0.319% | 4,793 | -0.079% |
| 2025-06-24 | 25.01 | 25.20 | 25.01 | 25.09 | +0.481% | 7,812 | +0.240% |
| 2025-06-23 | 24.97 | 25.05 | 24.95 | 24.97 | +0.080% | 16,522 | +0.722% |
| 2025-06-20 | 25.00 | 25.04 | 24.95 | 24.95 | -0.359% | 3,744 | +0.802% |
| 2025-06-18 | 24.99 | 25.04 | 24.96 | 25.04 | +0.562% | 5,418 | +0.440% |
| 2025-06-17 | 24.92 | 25.00 | 24.89 | 24.90 | -0.200% | 11,626 | +1.005% |
| 2025-06-16 | 24.90 | 25.00 | 24.88 | 24.95 | +0.281% | 4,787 | +0.802% |
| 2025-06-13 | 24.82 | 24.89 | 24.77 | 24.88 | +0.161% | 3,400 | +1.086% |
| 2025-06-12 | 24.80 | 24.88 | 24.80 | 24.84 | +0.161% | 4,866 | +1.249% |
| 2025-06-11 | 24.85 | 24.85 | 24.75 | 24.80 | 0.000% | 4,310 | +1.412% |
| 2025-06-10 | 24.82 | 24.84 | 24.78 | 24.80 | -0.207% | 8,004 | +1.412% |
| 2025-06-09 | 24.98 | 24.98 | 24.78 | 24.85 | +0.208% | 9,926 | +1.202% |
| 2025-06-06 | 24.82 | 24.83 | 24.78 | 24.80 | -0.121% | 4,254 | +1.412% |
| 2025-06-05 | 24.85 | 24.85 | 24.78 | 24.83 | -0.121% | 2,278 | +1.290% |
| 2025-06-04 | 24.89 | 24.89 | 24.82 | 24.86 | +0.121% | 1,933 | +1.167% |
| 2025-06-03 | 24.95 | 24.95 | 24.76 | 24.83 | -0.281% | 16,683 | +1.290% |
| 2025-06-02 | 24.95 | 24.95 | 24.85 | 24.90 | -0.060% | 14,345 | +1.005% |
| 2025-05-30 | 24.86 | 24.95 | 24.86 | 24.91 | +0.221% | 4,571 | +0.944% |
| 2025-05-29 | 24.82 | 24.90 | 24.76 | 24.86 | +0.404% | 19,909 | +1.167% |
| 2025-05-28 | 24.70 | 24.78 | 24.70 | 24.76 | +0.243% | 2,946 | +1.576% |
| 2025-05-27 | 24.78 | 24.85 | 24.70 | 24.70 | -0.202% | 10,311 | +1.823% |
| 2025-05-23 | 24.58 | 24.84 | 24.58 | 24.75 | +0.202% | 3,561 | +1.617% |
| 2025-05-22 | 24.87 | 24.87 | 24.68 | 24.70 | -0.121% | 21,212 | +1.823% |
| 2025-05-21 | 24.80 | 24.87 | 24.71 | 24.73 | +0.081% | 6,116 | +1.699% |
| 2025-05-20 | 24.65 | 24.80 | 24.57 | 24.71 | +0.243% | 32,676 | +1.781% |
| 2025-05-19 | 24.87 | 24.87 | 24.65 | 24.65 | -0.725% | 29,015 | +2.029% |
| 2025-05-16 | 24.99 | 24.99 | 24.74 | 24.83 | -0.281% | 7,444 | +1.290% |
| 2025-05-15 | 24.94 | 24.99 | 24.86 | 24.90 | +0.201% | 12,314 | +1.005% |
| 2025-05-14 | 24.83 | 24.90 | 24.82 | 24.85 | +0.121% | 5,171 | +1.208% |
| 2025-05-13 | 24.83 | 24.90 | 24.82 | 24.82 | -0.035% | 4,002 | +1.330% |
| 2025-05-12 | 24.93 | 24.93 | 24.68 | 24.83 | +0.847% | 5,862 | +1.295% |
| 2025-05-09 | 24.74 | 24.74 | 24.62 | 24.62 | -0.286% | 12,042 | +2.154% |
| 2025-05-08 | 24.80 | 24.80 | 24.60 | 24.69 | +0.003% | 13,701 | +1.861% |
| 2025-05-07 | 24.73 | 24.82 | 24.24 | 24.69 | -0.444% | 31,664 | +1.864% |
| 2025-05-06 | 24.95 | 24.95 | 24.80 | 24.80 | -0.601% | 10,722 | +1.412% |
| 2025-05-05 | 24.99 | 25.03 | 24.91 | 24.95 | +0.120% | 2,848 | +0.802% |
| 2025-05-02 | 24.95 | 24.95 | 24.87 | 24.92 | -0.080% | 4,690 | +0.924% |
| 2025-05-01 | 24.80 | 25.00 | 24.80 | 24.94 | -1.055% | 10,264 | +0.843% |
| 2025-04-30 | 25.15 | 25.21 | 25.15 | 25.21 | -0.174% | 1,635 | -0.221% |
| 2025-04-29 | 25.17 | 25.25 | 25.17 | 25.25 | +0.398% | 5,091 | -0.395% |
| 2025-04-28 | 25.14 | 25.29 | 25.02 | 25.15 | -0.079% | 10,877 | +0.001% |
| 2025-04-25 | 25.12 | 25.25 | 25.02 | 25.17 | -0.039% | 9,723 | -0.079% |
| 2025-04-24 | 25.11 | 25.25 | 25.10 | 25.18 | +0.478% | 9,703 | -0.117% |
| 2025-04-23 | 25.09 | 25.17 | 24.88 | 25.06 | +0.080% | 13,604 | +0.360% |
| 2025-04-22 | 24.83 | 25.09 | 24.83 | 25.04 | +1.049% | 14,682 | +0.440% |
| 2025-04-21 | 24.72 | 24.86 | 24.72 | 24.78 | +0.243% | 17,177 | +1.494% |
| 2025-04-17 | 24.70 | 24.80 | 24.54 | 24.72 | +1.146% | 7,638 | +1.740% |
| 2025-04-16 | 24.64 | 24.78 | 24.40 | 24.44 | -0.448% | 16,113 | +2.906% |
| 2025-04-15 | 24.38 | 24.67 | 24.25 | 24.55 | +0.471% | 14,596 | +2.445% |
| 2025-04-14 | 24.25 | 24.55 | 24.17 | 24.43 | +0.929% | 16,246 | +2.927% |
| 2025-04-11 | 24.30 | 24.30 | 24.11 | 24.21 | 0.000% | 11,084 | +3.884% |