CMDB
Costamare Bulkers Holdings Limited
stockNYSE
Market OpenOct 5, 2026 1:49:55 PM EDT
22.31USD+0.067%(+0.01)30,822
21.92Bid22.58Ask0.66SpreadCMDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.3100 | 22.6100 | 21.9300 | 22.3100 | -0.268% | 30,822 | 0.000% |
| 2026-10-02 | 22.9800 | 23.0000 | 22.0250 | 22.3700 | -2.739% | 57,170 | -0.268% |
| 2026-10-01 | 21.7400 | 23.1600 | 21.5500 | 23.0000 | +5.408% | 46,462 | -3.000% |
| 2026-09-30 | 22.5600 | 22.7900 | 21.6000 | 21.8200 | -2.459% | 36,581 | +2.246% |
| 2026-09-29 | 22.1700 | 22.4600 | 22.0500 | 22.3700 | +1.497% | 31,815 | -0.268% |
| 2026-09-28 | 22.0800 | 22.3799 | 21.7300 | 22.0400 | +0.639% | 66,963 | +1.225% |
| 2026-09-25 | 22.5900 | 22.5900 | 21.5901 | 21.9000 | -3.947% | 84,438 | +1.872% |
| 2026-09-24 | 22.4600 | 23.0800 | 22.3600 | 22.8000 | +2.151% | 49,876 | -2.149% |
| 2026-09-23 | 22.7500 | 22.9150 | 22.2400 | 22.3200 | -1.890% | 59,993 | -0.045% |
| 2026-09-22 | 24.0200 | 24.0200 | 22.5600 | 22.7500 | -5.836% | 57,888 | -1.934% |
| 2026-09-21 | 24.1800 | 24.3300 | 23.8600 | 24.1600 | +1.046% | 49,529 | -7.657% |
| 2026-09-18 | 24.1000 | 24.1581 | 23.2800 | 23.9100 | -1.035% | 64,645 | -6.692% |
| 2026-09-17 | 23.6100 | 24.4400 | 23.4200 | 24.1600 | +3.072% | 38,854 | -7.657% |
| 2026-09-16 | 23.6700 | 23.8400 | 23.2102 | 23.4400 | -0.762% | 52,261 | -4.821% |
| 2026-09-15 | 24.1400 | 24.5900 | 23.4750 | 23.6200 | -2.437% | 76,796 | -5.546% |
| 2026-09-14 | 24.6800 | 24.6800 | 22.8300 | 24.2100 | -1.224% | 102,496 | -7.848% |
| 2026-09-11 | 23.6700 | 24.6400 | 23.5000 | 24.5100 | +4.968% | 52,395 | -8.976% |
| 2026-09-10 | 23.5000 | 23.8572 | 23.1744 | 23.3500 | -0.554% | 40,195 | -4.454% |
| 2026-09-09 | 23.7500 | 24.7600 | 23.1900 | 23.4800 | -1.095% | 79,980 | -4.983% |
| 2026-09-08 | 23.9000 | 24.3600 | 23.2600 | 23.7400 | -0.877% | 92,233 | -6.024% |
| 2026-09-04 | 22.2100 | 24.0200 | 22.0057 | 23.9500 | +7.834% | 62,295 | -6.848% |
| 2026-09-03 | 21.7200 | 22.6100 | 21.6200 | 22.2100 | +3.302% | 78,969 | +0.450% |
| 2026-09-02 | 20.6500 | 21.8400 | 20.6500 | 21.5000 | +5.134% | 80,519 | +3.767% |
| 2026-09-01 | 20.4000 | 20.8899 | 20.2301 | 20.4500 | -0.098% | 35,214 | +9.095% |
| 2026-08-31 | 20.5300 | 20.9000 | 19.9001 | 20.4700 | -0.244% | 58,777 | +8.989% |
| 2026-08-28 | 19.9800 | 20.7100 | 19.9800 | 20.5200 | +2.446% | 52,905 | +8.723% |
| 2026-08-27 | 19.7100 | 20.2800 | 19.7100 | 20.0300 | +0.704% | 73,208 | +11.383% |
| 2026-08-26 | 20.4400 | 20.7900 | 19.4800 | 19.8900 | -3.447% | 212,883 | +12.167% |
| 2026-08-25 | 20.2500 | 20.6600 | 19.9500 | 20.6000 | +1.879% | 61,815 | +8.301% |
| 2026-08-24 | 20.3800 | 20.5650 | 19.7600 | 20.2200 | -0.148% | 67,130 | +10.336% |
| 2026-08-21 | 19.9800 | 20.7800 | 19.7150 | 20.2500 | +2.118% | 95,623 | +10.173% |
| 2026-08-20 | 18.9300 | 19.8800 | 18.7850 | 19.8300 | +3.931% | 115,308 | +12.506% |
| 2026-08-19 | 19.6700 | 19.7000 | 18.8300 | 19.0800 | -1.599% | 59,154 | +16.929% |
| 2026-08-18 | 19.3600 | 19.8500 | 19.0200 | 19.3900 | +0.310% | 137,487 | +15.059% |
| 2026-08-17 | 18.2000 | 19.4100 | 18.2000 | 19.3300 | +6.034% | 64,368 | +15.416% |
| 2026-08-14 | 17.8800 | 18.5500 | 17.8100 | 18.2300 | +0.830% | 38,795 | +22.381% |
| 2026-08-13 | 17.8000 | 18.9200 | 17.7700 | 18.0800 | +2.262% | 58,744 | +23.396% |
| 2026-08-12 | 17.3400 | 17.6800 | 17.0000 | 17.6800 | +2.910% | 43,547 | +26.188% |
| 2026-08-11 | 17.6400 | 17.6400 | 16.8800 | 17.1800 | -1.829% | 76,645 | +29.860% |
| 2026-08-10 | 17.7700 | 17.7900 | 17.3300 | 17.5000 | -1.685% | 55,012 | +27.486% |
| 2026-08-07 | 18.5200 | 18.7250 | 17.5150 | 17.8000 | -4.095% | 73,711 | +25.337% |
| 2026-08-06 | 18.9100 | 19.0799 | 17.9400 | 18.5600 | -0.855% | 141,158 | +20.205% |
| 2026-08-05 | 19.5000 | 20.1400 | 18.6200 | 18.7200 | -2.041% | 96,067 | +19.177% |
| 2026-08-04 | 19.9600 | 20.4200 | 18.2100 | 19.1100 | -5.114% | 178,265 | +16.745% |
| 2026-08-03 | 19.7500 | 20.9200 | 19.3300 | 20.1400 | +2.965% | 86,350 | +10.775% |
| 2026-07-31 | 19.4600 | 19.9900 | 19.1700 | 19.5600 | +0.773% | 47,065 | +14.059% |
| 2026-07-30 | 18.3400 | 19.4500 | 18.3400 | 19.4100 | +5.719% | 54,389 | +14.941% |
| 2026-07-29 | 18.3300 | 19.2200 | 18.2500 | 18.3600 | -0.649% | 42,416 | +21.514% |
| 2026-07-28 | 18.5800 | 19.0100 | 18.2500 | 18.4800 | +0.599% | 40,218 | +20.725% |
| 2026-07-27 | 19.1400 | 19.3200 | 18.0100 | 18.3700 | -2.495% | 59,175 | +21.448% |
| 2026-07-24 | 18.7500 | 19.2400 | 18.3500 | 18.8400 | 0.000% | 35,841 | +18.418% |
| 2026-07-23 | 18.6400 | 19.1400 | 18.5400 | 18.8400 | 0.000% | 43,476 | +18.418% |
| 2026-07-22 | 19.0800 | 19.0800 | 18.2200 | 18.8400 | -0.370% | 53,326 | +18.418% |
| 2026-07-21 | 18.6700 | 19.2300 | 18.2900 | 18.9100 | +1.503% | 58,628 | +17.980% |
| 2026-07-20 | 18.8100 | 19.4400 | 18.6200 | 18.6300 | -0.957% | 48,843 | +19.753% |
| 2026-07-17 | 19.4500 | 19.7800 | 18.6900 | 18.8100 | -4.372% | 74,735 | +18.607% |
| 2026-07-16 | 19.8800 | 20.3950 | 19.4700 | 19.6700 | -1.748% | 80,722 | +13.421% |
| 2026-07-15 | 19.8100 | 20.5000 | 19.7050 | 20.0200 | +0.401% | 99,761 | +11.439% |
| 2026-07-14 | 19.6000 | 20.3500 | 19.6000 | 19.9400 | +1.943% | 89,801 | +11.886% |
| 2026-07-13 | 19.1400 | 19.8700 | 19.1400 | 19.5600 | +2.569% | 111,772 | +14.059% |
| 2026-07-10 | 19.0300 | 19.4000 | 18.8000 | 19.0700 | -0.052% | 59,634 | +16.990% |
| 2026-07-09 | 19.1400 | 19.5200 | 18.6400 | 19.0800 | +0.739% | 97,218 | +16.929% |
| 2026-07-08 | 18.6800 | 19.0500 | 18.6600 | 18.9400 | +1.501% | 51,992 | +17.793% |
| 2026-07-07 | 18.5900 | 18.9100 | 18.3000 | 18.6600 | +1.303% | 65,824 | +19.561% |
| 2026-07-06 | 18.0300 | 18.9600 | 18.0300 | 18.4200 | +1.320% | 62,871 | +21.118% |
| 2026-07-02 | 18.2100 | 18.7650 | 17.6550 | 18.1800 | -0.165% | 95,789 | +22.717% |
| 2026-07-01 | 17.7000 | 18.4600 | 17.5877 | 18.2100 | +3.702% | 82,255 | +22.515% |
| 2026-06-30 | 18.0000 | 18.0000 | 17.2200 | 17.5600 | -2.390% | 61,628 | +27.050% |
| 2026-06-29 | 17.4700 | 18.2500 | 17.4600 | 17.9900 | +2.977% | 59,531 | +24.013% |
| 2026-06-26 | 17.6100 | 18.3200 | 17.2900 | 17.4700 | -1.633% | 216,302 | +27.705% |
| 2026-06-25 | 17.6400 | 18.0100 | 17.5100 | 17.7600 | +0.795% | 72,536 | +25.619% |
| 2026-06-24 | 17.5400 | 18.0200 | 17.0000 | 17.6200 | +0.342% | 77,290 | +26.617% |
| 2026-06-23 | 17.4300 | 18.1000 | 16.7400 | 17.5600 | +1.036% | 98,000 | +27.050% |
| 2026-06-22 | 16.8100 | 17.6900 | 16.8100 | 17.3800 | +2.840% | 47,389 | +28.366% |
| 2026-06-18 | 16.6100 | 17.0900 | 16.5600 | 16.9000 | +1.562% | 59,894 | +32.012% |
| 2026-06-17 | 17.0000 | 17.1500 | 16.3050 | 16.6400 | -3.030% | 61,380 | +34.075% |
| 2026-06-16 | 17.5100 | 17.5200 | 16.7700 | 17.1600 | -0.752% | 32,257 | +30.012% |
| 2026-06-15 | 18.1000 | 18.1370 | 17.2300 | 17.2900 | -3.784% | 35,043 | +29.034% |
| 2026-06-12 | 17.5100 | 18.1400 | 17.4400 | 17.9700 | +2.102% | 26,233 | +24.151% |
| 2026-06-11 | 17.3300 | 18.1050 | 17.1401 | 17.6000 | +2.088% | 60,981 | +26.761% |
| 2026-06-10 | 16.8500 | 17.6700 | 16.8400 | 17.2400 | +3.357% | 69,225 | +29.408% |
| 2026-06-09 | 16.9100 | 17.1800 | 16.6300 | 16.6800 | +0.240% | 65,964 | +33.753% |
| 2026-06-08 | 16.6300 | 16.8700 | 16.5300 | 16.6400 | +0.787% | 33,053 | +34.075% |
| 2026-06-05 | 16.9400 | 17.0600 | 16.5100 | 16.5100 | -1.668% | 23,515 | +35.130% |
| 2026-06-04 | 16.4500 | 16.9300 | 16.4500 | 16.7900 | +3.323% | 20,516 | +32.877% |
| 2026-06-03 | 16.5500 | 16.6710 | 16.2116 | 16.2500 | -1.872% | 52,458 | +37.292% |
| 2026-06-02 | 16.7500 | 17.1900 | 16.4700 | 16.5600 | -0.481% | 56,330 | +34.722% |
| 2026-06-01 | 16.1000 | 16.9700 | 16.1000 | 16.6400 | +3.098% | 55,237 | +34.075% |
| 2026-05-29 | 16.4700 | 16.7800 | 16.0900 | 16.1400 | -2.830% | 29,157 | +38.228% |
| 2026-05-28 | 16.9900 | 17.0000 | 16.3900 | 16.6100 | -1.890% | 50,462 | +34.317% |
| 2026-05-27 | 17.7600 | 18.4827 | 16.8400 | 16.9300 | -3.971% | 38,797 | +31.778% |
| 2026-05-26 | 18.1500 | 18.4600 | 17.6200 | 17.6300 | -1.122% | 39,843 | +26.546% |
| 2026-05-22 | 18.4200 | 18.6400 | 17.3500 | 17.8300 | -2.033% | 37,964 | +25.126% |
| 2026-05-21 | 18.2400 | 18.2900 | 17.7300 | 18.2000 | -0.546% | 26,467 | +22.582% |
| 2026-05-20 | 17.7100 | 18.8799 | 17.7100 | 18.3000 | +3.041% | 39,184 | +21.913% |
| 2026-05-19 | 17.9100 | 18.6800 | 17.7600 | 17.7600 | -2.203% | 35,252 | +25.619% |
| 2026-05-18 | 18.3600 | 18.4800 | 17.9001 | 18.1600 | -1.785% | 25,097 | +22.852% |
| 2026-05-15 | 18.8900 | 19.3700 | 18.3200 | 18.4900 | -2.787% | 39,054 | +20.660% |
| 2026-05-14 | 19.1100 | 19.4100 | 18.7750 | 19.0200 | +0.635% | 42,975 | +17.298% |
| 2026-05-13 | 18.3500 | 19.0400 | 18.3500 | 18.9000 | +1.124% | 26,078 | +18.042% |
| 2026-05-12 | 18.4400 | 18.8500 | 18.0100 | 18.6900 | +0.214% | 50,469 | +19.369% |
| 2026-05-11 | 19.3200 | 19.7450 | 18.4500 | 18.6500 | -3.568% | 38,276 | +19.625% |
| 2026-05-08 | 18.7600 | 19.6000 | 18.6150 | 19.3400 | +3.147% | 43,204 | +15.357% |
| 2026-05-07 | 18.4000 | 18.9830 | 18.3900 | 18.7500 | +0.752% | 50,526 | +18.987% |
| 2026-05-06 | 18.3800 | 18.7400 | 17.8300 | 18.6100 | +1.694% | 37,423 | +19.882% |
| 2026-05-05 | 17.1200 | 18.5500 | 17.1200 | 18.3000 | +7.080% | 72,680 | +21.913% |
| 2026-05-04 | 16.6800 | 17.4900 | 16.6100 | 17.0900 | +1.064% | 32,184 | +30.544% |
| 2026-05-01 | 17.4700 | 17.4700 | 16.7000 | 16.9100 | -2.141% | 30,372 | +31.934% |
| 2026-04-30 | 16.9200 | 17.6000 | 16.9200 | 17.2800 | +1.349% | 35,414 | +29.109% |
| 2026-04-29 | 17.0500 | 17.3726 | 16.7700 | 17.0500 | -0.872% | 28,943 | +30.850% |
| 2026-04-28 | 16.5100 | 17.3000 | 16.5100 | 17.2000 | +3.303% | 54,533 | +29.709% |
| 2026-04-27 | 16.5700 | 17.1699 | 16.5700 | 16.6500 | +0.301% | 37,532 | +33.994% |
| 2026-04-24 | 16.4400 | 16.9300 | 16.3100 | 16.6000 | +0.545% | 46,348 | +34.398% |
| 2026-04-23 | 16.2000 | 16.8000 | 16.2000 | 16.5100 | +2.419% | 86,633 | +35.130% |
| 2026-04-22 | 16.2600 | 17.0600 | 16.1200 | 16.1200 | -0.678% | 30,393 | +38.400% |
| 2026-04-21 | 17.0600 | 17.4500 | 16.1700 | 16.2300 | -4.865% | 24,316 | +37.461% |
| 2026-04-20 | 17.2400 | 17.4700 | 17.0600 | 17.0600 | -1.159% | 23,256 | +30.774% |
| 2026-04-17 | 17.2500 | 17.6199 | 16.8600 | 17.2600 | +1.649% | 41,618 | +29.258% |
| 2026-04-16 | 16.9400 | 17.2100 | 16.5000 | 16.9800 | -0.176% | 71,371 | +31.390% |
| 2026-04-15 | 17.3600 | 17.5370 | 16.7800 | 17.0100 | -2.241% | 45,397 | +31.158% |
| 2026-04-14 | 17.5700 | 17.8700 | 17.4000 | 17.4000 | +0.115% | 31,488 | +28.218% |
| 2026-04-13 | 17.2600 | 17.6000 | 17.2600 | 17.3800 | +0.695% | 23,818 | +28.366% |
| 2026-04-10 | 17.4600 | 17.8300 | 17.0100 | 17.2600 | -1.876% | 31,264 | +29.258% |
| 2026-04-09 | 17.4000 | 17.9150 | 17.2000 | 17.5900 | -0.396% | 57,297 | +26.833% |
| 2026-04-08 | 17.5600 | 17.9200 | 17.5000 | 17.6600 | +3.882% | 51,729 | +26.331% |
| 2026-04-07 | 17.3500 | 17.6600 | 16.7200 | 17.0000 | -1.506% | 56,499 | +31.235% |
| 2026-04-06 | 17.5400 | 17.7900 | 17.0400 | 17.2600 | -0.404% | 51,196 | +29.258% |
| 2026-04-02 | 15.8700 | 17.4300 | 15.7600 | 17.3300 | +7.307% | 80,366 | +28.736% |
| 2026-04-01 | 16.2500 | 16.5400 | 15.9500 | 16.1500 | +4.396% | 76,857 | +38.142% |
| 2026-03-31 | 15.4400 | 16.1900 | 15.2350 | 15.4700 | +0.129% | 36,915 | +44.215% |
| 2026-03-30 | 15.2200 | 15.5300 | 15.2000 | 15.4500 | +2.726% | 39,980 | +44.401% |
| 2026-03-27 | 15.0900 | 15.3400 | 14.9400 | 15.0400 | -1.699% | 26,965 | +48.338% |
| 2026-03-26 | 14.9900 | 15.5000 | 14.9900 | 15.3000 | +0.923% | 44,919 | +45.817% |
| 2026-03-25 | 15.4500 | 15.5000 | 14.9800 | 15.1600 | -1.238% | 25,402 | +47.164% |
| 2026-03-24 | 15.4000 | 15.6600 | 15.3100 | 15.3500 | -1.791% | 53,173 | +45.342% |
| 2026-03-23 | 15.5300 | 16.0998 | 15.5300 | 15.6300 | +3.168% | 54,430 | +42.738% |
| 2026-03-20 | 15.9400 | 15.9400 | 14.8800 | 15.1500 | -4.235% | 84,716 | +47.261% |
| 2026-03-19 | 15.5900 | 16.0400 | 15.3000 | 15.8200 | +1.280% | 38,547 | +41.024% |
| 2026-03-18 | 15.6600 | 16.0600 | 15.3000 | 15.6200 | -1.014% | 48,780 | +42.830% |
| 2026-03-17 | 15.6700 | 16.2400 | 15.6000 | 15.7800 | +0.766% | 50,559 | +41.381% |
| 2026-03-16 | 15.6400 | 16.2900 | 15.2900 | 15.6600 | +2.020% | 58,351 | +42.465% |
| 2026-03-13 | 15.8500 | 15.9100 | 15.0800 | 15.3500 | -3.762% | 52,247 | +45.342% |
| 2026-03-12 | 16.3200 | 16.5200 | 15.5200 | 15.9500 | -3.742% | 42,603 | +39.875% |
| 2026-03-11 | 17.5200 | 17.6100 | 16.4500 | 16.5700 | -6.225% | 49,556 | +34.641% |
| 2026-03-10 | 17.3000 | 18.2100 | 17.3000 | 17.6700 | +0.914% | 42,577 | +26.259% |
| 2026-03-09 | 18.1300 | 18.1300 | 17.2500 | 17.5100 | -4.160% | 46,220 | +27.413% |
| 2026-03-06 | 17.7900 | 18.4800 | 17.6700 | 18.2700 | +0.274% | 69,222 | +22.113% |
| 2026-03-05 | 18.9600 | 18.9600 | 17.8756 | 18.2200 | -5.203% | 56,914 | +22.448% |
| 2026-03-04 | 19.0100 | 19.5400 | 18.9700 | 19.2200 | +1.371% | 40,474 | +16.077% |
| 2026-03-03 | 19.0000 | 19.3300 | 18.1501 | 18.9600 | -0.992% | 66,676 | +17.669% |
| 2026-03-02 | 19.1000 | 19.7950 | 18.4950 | 19.1500 | +0.367% | 54,760 | +16.501% |
| 2026-02-27 | 18.8200 | 19.4500 | 18.6600 | 19.0800 | +0.739% | 54,693 | +16.929% |
| 2026-02-26 | 18.2800 | 19.0750 | 18.2400 | 18.9400 | +3.215% | 69,613 | +17.793% |
| 2026-02-25 | 18.3600 | 18.5699 | 18.1300 | 18.3500 | +0.055% | 53,077 | +21.580% |
| 2026-02-24 | 17.9400 | 18.6500 | 17.9400 | 18.3400 | +1.719% | 38,212 | +21.647% |
| 2026-02-23 | 18.2600 | 18.6393 | 17.8600 | 18.0300 | -3.169% | 70,557 | +23.738% |
| 2026-02-20 | 19.8500 | 19.8500 | 17.8100 | 18.6200 | -6.244% | 150,523 | +19.817% |
| 2026-02-19 | 19.3100 | 19.9000 | 19.1000 | 19.8600 | +3.762% | 49,887 | +12.336% |
| 2026-02-18 | 19.1000 | 19.6200 | 19.1000 | 19.1400 | +0.578% | 64,812 | +16.562% |
| 2026-02-17 | 19.2700 | 19.5000 | 18.8800 | 19.0300 | -1.450% | 71,159 | +17.236% |
| 2026-02-13 | 18.7400 | 19.3600 | 18.7400 | 19.3100 | +2.932% | 77,732 | +15.536% |
| 2026-02-12 | 19.4600 | 19.4600 | 18.4550 | 18.7600 | -3.448% | 61,744 | +18.923% |
| 2026-02-11 | 19.2400 | 19.5450 | 19.1400 | 19.4300 | +1.675% | 34,524 | +14.822% |
| 2026-02-10 | 19.0900 | 19.9250 | 18.9300 | 19.1100 | +0.951% | 82,960 | +16.745% |
| 2026-02-09 | 18.5500 | 19.0300 | 18.5100 | 18.9300 | +1.939% | 98,237 | +17.855% |
| 2026-02-06 | 17.8700 | 18.6000 | 17.8700 | 18.5700 | +4.502% | 71,934 | +20.140% |
| 2026-02-05 | 18.3400 | 18.4800 | 17.5900 | 17.7700 | -3.529% | 111,181 | +25.549% |
| 2026-02-04 | 18.1800 | 18.4900 | 18.0100 | 18.4200 | +2.333% | 150,890 | +21.118% |
| 2026-02-03 | 17.5000 | 18.2500 | 17.0000 | 18.0000 | +7.399% | 369,138 | +23.944% |
| 2026-02-02 | 16.4100 | 16.9500 | 16.4000 | 16.7600 | +1.391% | 45,277 | +33.115% |
| 2026-01-30 | 16.4000 | 16.6931 | 16.1500 | 16.5300 | -1.783% | 61,877 | +34.967% |
| 2026-01-29 | 16.3500 | 16.8700 | 15.9500 | 16.8300 | +3.569% | 67,875 | +32.561% |
| 2026-01-28 | 15.9200 | 16.4000 | 15.9200 | 16.2500 | +2.073% | 84,042 | +37.292% |
| 2026-01-27 | 15.5100 | 16.1900 | 15.5100 | 15.9200 | +2.643% | 43,773 | +40.138% |
| 2026-01-26 | 15.3100 | 15.8100 | 15.2500 | 15.5100 | +1.772% | 67,493 | +43.843% |
| 2026-01-23 | 14.9400 | 15.3650 | 14.9400 | 15.2400 | +1.736% | 50,811 | +46.391% |
| 2026-01-22 | 15.3900 | 15.4500 | 14.9100 | 14.9800 | -2.092% | 33,969 | +48.932% |
| 2026-01-21 | 15.1900 | 15.3500 | 15.0000 | 15.3000 | +0.658% | 23,150 | +45.817% |
| 2026-01-20 | 14.8100 | 15.2900 | 14.8100 | 15.2000 | +1.945% | 43,074 | +46.776% |
| 2026-01-16 | 15.1200 | 15.3010 | 14.9100 | 14.9100 | -1.843% | 38,612 | +49.631% |
| 2026-01-15 | 15.0800 | 15.2400 | 14.9900 | 15.1900 | +0.397% | 23,925 | +46.873% |
| 2026-01-14 | 14.9900 | 15.3200 | 14.9800 | 15.1300 | +1.136% | 44,089 | +47.455% |
| 2026-01-13 | 15.0100 | 15.2600 | 14.9400 | 14.9600 | -0.861% | 47,154 | +49.131% |
| 2026-01-12 | 15.0400 | 15.3100 | 14.8000 | 15.0900 | -0.330% | 30,494 | +47.846% |
| 2026-01-09 | 15.5600 | 15.5600 | 14.9800 | 15.1400 | -2.886% | 53,291 | +47.358% |
| 2026-01-08 | 15.3600 | 15.7300 | 15.3400 | 15.5900 | +0.776% | 33,645 | +43.105% |
| 2026-01-07 | 15.3700 | 15.5300 | 15.2900 | 15.4700 | +0.455% | 24,104 | +44.215% |
| 2026-01-06 | 15.1000 | 15.5100 | 15.0700 | 15.4000 | +1.650% | 37,513 | +44.870% |
| 2026-01-05 | 15.1900 | 15.5750 | 15.1000 | 15.1500 | -0.263% | 37,636 | +47.261% |
| 2026-01-02 | 15.4500 | 15.5000 | 14.9700 | 15.1900 | -1.428% | 23,209 | +46.873% |
| 2025-12-31 | 15.5400 | 15.7950 | 15.3767 | 15.4100 | -0.773% | 33,108 | +44.776% |
| 2025-12-30 | 15.1100 | 15.6000 | 14.9800 | 15.5300 | +2.508% | 65,824 | +43.657% |
| 2025-12-29 | 15.2100 | 15.5000 | 15.0800 | 15.1500 | -1.431% | 55,735 | +47.261% |
| 2025-12-26 | 15.2100 | 15.4700 | 15.1100 | 15.3700 | +0.655% | 26,892 | +45.153% |
| 2025-12-24 | 15.1300 | 15.3500 | 15.1300 | 15.2700 | +0.197% | 10,609 | +46.103% |
| 2025-12-23 | 15.2500 | 15.5300 | 15.2200 | 15.2400 | -1.039% | 20,574 | +46.391% |
| 2025-12-22 | 15.3500 | 15.9000 | 15.2000 | 15.4000 | +1.249% | 28,835 | +44.870% |
| 2025-12-19 | 15.4400 | 15.5300 | 14.9450 | 15.2100 | -1.105% | 126,636 | +46.680% |
| 2025-12-18 | 15.7000 | 16.0000 | 15.3100 | 15.3800 | -1.725% | 36,877 | +45.059% |
| 2025-12-17 | 15.8000 | 15.8500 | 15.5300 | 15.6500 | -1.324% | 30,265 | +42.556% |
| 2025-12-16 | 15.7200 | 15.9600 | 15.6884 | 15.8600 | -0.252% | 36,342 | +40.668% |
| 2025-12-15 | 16.0500 | 16.4158 | 15.6300 | 15.9000 | -0.873% | 39,372 | +40.314% |
| 2025-12-12 | 16.2900 | 16.5000 | 16.0200 | 16.0400 | -0.743% | 33,791 | +39.090% |
| 2025-12-11 | 16.5600 | 16.7815 | 16.1600 | 16.1600 | -3.291% | 42,684 | +38.057% |
| 2025-12-10 | 16.3500 | 16.8750 | 16.2601 | 16.7100 | +2.578% | 52,979 | +33.513% |
| 2025-12-09 | 16.3000 | 16.5900 | 16.2300 | 16.2900 | -0.912% | 30,978 | +36.955% |
| 2025-12-08 | 16.7700 | 16.8300 | 16.4400 | 16.4400 | -1.968% | 22,498 | +35.706% |
| 2025-12-05 | 17.1300 | 17.1900 | 16.6400 | 16.7700 | -1.179% | 31,571 | +33.035% |
| 2025-12-04 | 16.6900 | 17.1500 | 16.6900 | 16.9700 | +2.167% | 48,248 | +31.467% |
| 2025-12-03 | 16.4700 | 17.1100 | 16.3400 | 16.6100 | +1.466% | 70,988 | +34.317% |
| 2025-12-02 | 16.2300 | 16.4900 | 16.1900 | 16.3700 | +1.677% | 22,009 | +36.286% |
| 2025-12-01 | 16.2500 | 16.7100 | 15.9900 | 16.1000 | -2.247% | 42,143 | +38.571% |
| 2025-11-28 | 16.4000 | 16.5000 | 16.2100 | 16.4700 | +0.305% | 15,135 | +35.458% |
| 2025-11-26 | 16.4600 | 16.5000 | 16.2000 | 16.4200 | -0.485% | 42,657 | +35.871% |
| 2025-11-25 | 17.2900 | 17.5700 | 16.3800 | 16.5000 | -4.292% | 73,490 | +35.212% |
| 2025-11-24 | 16.3500 | 17.3100 | 16.2361 | 17.2400 | +10.301% | 210,343 | +29.408% |
| 2025-11-21 | 14.0400 | 15.8200 | 14.0400 | 15.6300 | +11.563% | 142,921 | +42.738% |
| 2025-11-20 | 14.3300 | 14.4000 | 13.8000 | 14.0100 | -0.919% | 35,188 | +59.243% |
| 2025-11-19 | 13.7100 | 14.6180 | 13.7100 | 14.1400 | +2.315% | 45,501 | +57.779% |
| 2025-11-18 | 13.9600 | 14.1200 | 13.8100 | 13.8200 | -0.432% | 59,042 | +61.433% |
| 2025-11-17 | 13.7100 | 14.1500 | 13.0200 | 13.8800 | +0.507% | 99,862 | +60.735% |
| 2025-11-14 | 13.6200 | 13.8616 | 13.2700 | 13.8100 | +0.656% | 52,727 | +61.550% |
| 2025-11-13 | 13.0100 | 13.8800 | 13.0100 | 13.7200 | +4.176% | 91,752 | +62.609% |
| 2025-11-12 | 13.0100 | 13.2500 | 13.0100 | 13.1700 | +1.230% | 25,659 | +69.400% |
| 2025-11-11 | 12.7400 | 13.1350 | 12.7400 | 13.0100 | +0.697% | 18,682 | +71.483% |
| 2025-11-10 | 12.7200 | 13.0890 | 12.7200 | 12.9200 | +2.054% | 23,430 | +72.678% |
| 2025-11-07 | 12.6100 | 12.8850 | 12.5100 | 12.6600 | -0.236% | 16,698 | +76.224% |
| 2025-11-06 | 13.0100 | 13.0900 | 12.6650 | 12.6900 | -3.718% | 41,041 | +75.808% |
| 2025-11-05 | 12.9400 | 13.2520 | 12.8600 | 13.1800 | +2.409% | 42,994 | +69.272% |
| 2025-11-04 | 12.7000 | 13.0800 | 12.7000 | 12.8700 | 0.000% | 29,494 | +73.349% |
| 2025-11-03 | 12.9400 | 13.0600 | 12.7600 | 12.8700 | -0.541% | 27,265 | +73.349% |
| 2025-10-31 | 12.7300 | 13.0100 | 12.7000 | 12.9400 | +1.173% | 38,609 | +72.411% |
| 2025-10-30 | 12.8200 | 12.9899 | 12.7000 | 12.7900 | -0.776% | 24,301 | +74.433% |
| 2025-10-29 | 12.8700 | 13.1500 | 12.7200 | 12.8900 | -0.155% | 43,358 | +73.080% |
| 2025-10-28 | 12.6000 | 12.9450 | 12.6000 | 12.9100 | +2.298% | 27,200 | +72.812% |
| 2025-10-27 | 13.1100 | 13.3400 | 12.6000 | 12.6200 | -3.884% | 25,293 | +76.783% |
| 2025-10-24 | 13.2400 | 13.6400 | 13.0500 | 13.1300 | +0.767% | 42,416 | +69.916% |
| 2025-10-23 | 13.0200 | 13.2150 | 13.0200 | 13.0300 | +0.540% | 27,593 | +71.220% |
| 2025-10-22 | 12.6800 | 12.9900 | 12.6001 | 12.9600 | +2.451% | 31,887 | +72.145% |
| 2025-10-21 | 12.8550 | 12.9100 | 12.6400 | 12.6500 | -2.542% | 27,719 | +76.364% |
| 2025-10-20 | 12.8000 | 13.2350 | 12.8000 | 12.9800 | +0.698% | 29,503 | +71.880% |
| 2025-10-17 | 12.5900 | 13.1600 | 12.5900 | 12.8900 | +2.627% | 58,860 | +73.080% |
| 2025-10-16 | 13.0900 | 13.0900 | 12.2900 | 12.5600 | -3.533% | 54,384 | +77.627% |
| 2025-10-15 | 13.5300 | 13.7300 | 12.7600 | 13.0200 | -3.556% | 92,609 | +71.352% |
| 2025-10-14 | 13.2600 | 13.7200 | 13.1438 | 13.5000 | -0.074% | 81,232 | +65.259% |
| 2025-10-13 | 13.4300 | 14.0000 | 13.3000 | 13.5100 | +0.596% | 76,649 | +65.137% |
| 2025-10-10 | 14.3700 | 14.3700 | 13.1750 | 13.4300 | -6.346% | 111,926 | +66.121% |
| 2025-10-09 | 14.0200 | 14.4200 | 14.0200 | 14.3400 | +0.986% | 75,011 | +55.579% |
| 2025-10-08 | 14.7500 | 14.7500 | 14.2000 | 14.2000 | -2.740% | 47,177 | +57.113% |
| 2025-10-07 | 14.4900 | 14.7108 | 14.3700 | 14.6000 | +0.275% | 57,969 | +52.808% |
| 2025-10-06 | 14.2800 | 14.7600 | 14.1200 | 14.5600 | +2.535% | 93,714 | +53.228% |
| 2025-10-03 | 14.1000 | 14.4700 | 14.1000 | 14.2000 | -1.114% | 72,167 | +57.113% |
| 2025-10-02 | 14.0400 | 14.3800 | 14.0200 | 14.3600 | +0.772% | 78,576 | +55.362% |
| 2025-10-01 | 14.1800 | 14.3800 | 14.1800 | 14.2500 | -0.835% | 56,808 | +56.561% |
| 2025-09-30 | 14.4700 | 14.4800 | 14.1000 | 14.3700 | -0.897% | 91,124 | +55.254% |
| 2025-09-29 | 12.7000 | 14.9676 | 12.7000 | 14.5000 | +14.083% | 306,465 | +53.862% |
| 2025-09-26 | 12.5700 | 12.7725 | 12.4300 | 12.7100 | -0.235% | 44,621 | +75.531% |
| 2025-09-25 | 12.4800 | 12.8500 | 12.4800 | 12.7400 | -0.078% | 51,299 | +75.118% |
| 2025-09-24 | 12.4700 | 12.8000 | 12.4700 | 12.7500 | +1.271% | 64,016 | +74.980% |
| 2025-09-23 | 12.2000 | 12.7217 | 12.2000 | 12.5900 | +3.197% | 81,927 | +77.204% |
| 2025-09-22 | 11.7200 | 12.2100 | 11.7000 | 12.2000 | +3.653% | 49,259 | +82.869% |
| 2025-09-19 | 12.3100 | 12.3100 | 11.7700 | 11.7700 | -4.619% | 118,206 | +89.550% |
| 2025-09-18 | 12.1600 | 12.3900 | 12.0550 | 12.3400 | +2.662% | 56,772 | +80.794% |
| 2025-09-17 | 11.9200 | 12.4500 | 11.9200 | 12.0200 | -0.249% | 75,766 | +85.607% |
| 2025-09-16 | 12.3800 | 12.4200 | 12.0300 | 12.0500 | -1.953% | 52,845 | +85.145% |
| 2025-09-15 | 12.0100 | 12.2900 | 12.0000 | 12.2900 | +2.417% | 53,287 | +81.530% |
| 2025-09-12 | 12.1500 | 12.3050 | 11.9800 | 12.0000 | -1.478% | 68,479 | +85.917% |
| 2025-09-11 | 11.8000 | 12.3200 | 11.7748 | 12.1800 | +3.483% | 154,160 | +83.169% |
| 2025-09-10 | 11.5100 | 11.8350 | 11.5100 | 11.7700 | +0.684% | 91,605 | +89.550% |
| 2025-09-09 | 11.2000 | 11.7500 | 11.2000 | 11.6900 | +4.749% | 132,842 | +90.847% |
| 2025-09-08 | 10.5400 | 11.1900 | 10.5400 | 11.1600 | +4.986% | 100,847 | +99.910% |
| 2025-09-05 | 10.4500 | 10.6799 | 10.3900 | 10.6300 | +2.015% | 133,058 | +109.878% |
| 2025-09-04 | 10.3000 | 10.4500 | 10.3000 | 10.4200 | +2.057% | 53,822 | +114.107% |
| 2025-09-03 | 10.0200 | 10.2800 | 10.0200 | 10.2100 | +1.189% | 98,839 | +118.511% |
| 2025-09-02 | 10.5600 | 10.7431 | 10.0800 | 10.0900 | -4.451% | 90,004 | +121.110% |
| 2025-08-29 | 10.5000 | 10.6100 | 10.4200 | 10.5600 | +0.095% | 80,655 | +111.269% |
| 2025-08-28 | 10.3500 | 10.7150 | 10.2500 | 10.5500 | +3.128% | 97,949 | +111.469% |
| 2025-08-27 | 10.0500 | 10.2500 | 10.0500 | 10.2300 | +1.187% | 118,829 | +118.084% |
| 2025-08-26 | 10.0300 | 10.2550 | 10.0300 | 10.1100 | +0.298% | 77,725 | +120.673% |
| 2025-08-25 | 9.6200 | 10.2400 | 9.6200 | 10.0800 | +4.891% | 123,752 | +121.329% |
| 2025-08-22 | 9.2200 | 9.6600 | 9.2200 | 9.6100 | +4.457% | 94,636 | +132.154% |
| 2025-08-21 | 9.1400 | 9.3500 | 9.1300 | 9.2000 | +0.437% | 56,797 | +142.500% |
| 2025-08-20 | 9.1400 | 9.3000 | 9.0900 | 9.1600 | +0.329% | 112,191 | +143.559% |
| 2025-08-19 | 9.3300 | 9.4570 | 9.0950 | 9.1300 | -1.510% | 77,024 | +144.359% |
| 2025-08-18 | 8.9000 | 9.4116 | 8.9000 | 9.2700 | +4.040% | 112,161 | +140.669% |
| 2025-08-15 | 9.1200 | 9.1800 | 8.9000 | 8.9100 | -1.764% | 95,835 | +150.393% |
| 2025-08-14 | 9.5000 | 9.5200 | 8.9400 | 9.0700 | -5.422% | 125,588 | +145.976% |
| 2025-08-13 | 9.6400 | 9.6500 | 9.5500 | 9.5900 | +0.841% | 93,731 | +132.638% |
| 2025-08-12 | 9.2000 | 9.6133 | 9.2000 | 9.5100 | +3.034% | 145,980 | +134.595% |
| 2025-08-11 | 9.2500 | 9.4200 | 9.1700 | 9.2300 | +0.108% | 85,015 | +141.712% |
| 2025-08-08 | 9.7500 | 9.8500 | 9.1800 | 9.2200 | -5.436% | 147,155 | +141.974% |
| 2025-08-07 | 9.7500 | 9.9950 | 9.7500 | 9.7500 | -0.409% | 81,995 | +128.821% |
| 2025-08-06 | 9.9000 | 9.9000 | 9.6700 | 9.7900 | -1.410% | 85,427 | +127.886% |
| 2025-08-05 | 9.6900 | 10.0665 | 9.6200 | 9.9300 | +1.534% | 95,076 | +124.673% |
| 2025-08-04 | 9.0900 | 9.9500 | 9.0900 | 9.7800 | +6.304% | 99,559 | +128.119% |
| 2025-08-01 | 8.9100 | 9.2250 | 8.9100 | 9.2000 | +2.222% | 81,388 | +142.500% |
| 2025-07-31 | 9.0100 | 9.1900 | 8.8100 | 9.0000 | -1.316% | 246,803 | +147.889% |
| 2025-07-30 | 9.0800 | 9.3200 | 9.0600 | 9.1200 | +0.220% | 50,203 | +144.627% |
| 2025-07-29 | 9.1600 | 9.2292 | 9.0600 | 9.1000 | -0.763% | 47,705 | +145.165% |
| 2025-07-28 | 9.1500 | 9.3300 | 9.1500 | 9.1700 | -0.218% | 65,710 | +143.293% |
| 2025-07-25 | 9.3000 | 9.3800 | 9.1350 | 9.1900 | -1.076% | 38,981 | +142.764% |
| 2025-07-24 | 9.4800 | 9.5850 | 9.2650 | 9.2900 | -3.330% | 41,712 | +140.151% |
| 2025-07-23 | 9.4200 | 9.6200 | 9.4200 | 9.6100 | +2.781% | 50,171 | +132.154% |
| 2025-07-22 | 9.2000 | 9.5700 | 9.2000 | 9.3500 | +1.630% | 69,632 | +138.610% |
| 2025-07-21 | 9.3000 | 9.4500 | 9.2000 | 9.2000 | -1.814% | 62,108 | +142.500% |
| 2025-07-18 | 9.3600 | 9.6300 | 9.2999 | 9.3700 | +0.861% | 112,449 | +138.100% |
| 2025-07-17 | 9.5300 | 9.5699 | 9.2000 | 9.2900 | -1.170% | 97,328 | +140.151% |
| 2025-07-16 | 9.0000 | 9.4500 | 9.0000 | 9.4000 | +3.410% | 74,669 | +137.340% |
| 2025-07-15 | 9.3700 | 9.3900 | 9.0700 | 9.0900 | -1.942% | 130,035 | +145.435% |
| 2025-07-14 | 9.4900 | 9.6999 | 9.2500 | 9.2700 | -3.337% | 161,751 | +140.669% |
| 2025-07-11 | 9.5000 | 9.6800 | 9.4117 | 9.5900 | +0.735% | 184,826 | +132.638% |
| 2025-07-10 | 8.9000 | 9.5500 | 8.9000 | 9.5200 | +5.543% | 95,343 | +134.349% |
| 2025-07-09 | 9.0400 | 9.0891 | 8.9300 | 9.0200 | 0.000% | 97,113 | +147.339% |
| 2025-07-08 | 8.8600 | 9.1450 | 8.8600 | 9.0200 | +1.348% | 95,688 | +147.339% |
| 2025-07-07 | 8.9100 | 9.1100 | 8.7700 | 8.9000 | -2.090% | 154,415 | +150.674% |
| 2025-07-03 | 9.0000 | 9.2000 | 8.8650 | 9.0900 | +1.906% | 59,156 | +145.435% |
| 2025-07-02 | 8.5600 | 8.9500 | 8.5300 | 8.9200 | +3.241% | 120,957 | +150.112% |
| 2025-07-01 | 8.4900 | 9.0400 | 8.4600 | 8.6400 | -0.346% | 130,515 | +158.218% |
| 2025-06-30 | 8.9700 | 9.0900 | 8.6700 | 8.6700 | -4.199% | 143,448 | +157.324% |
| 2025-06-27 | 9.1000 | 9.3000 | 8.9000 | 9.0500 | -3.415% | 151,174 | +146.519% |
| 2025-06-26 | 9.0600 | 9.3700 | 8.9700 | 9.3700 | +2.741% | 94,581 | +138.100% |
| 2025-06-25 | 9.3100 | 9.3100 | 9.0200 | 9.1200 | -0.545% | 63,277 | +144.627% |
| 2025-06-24 | 9.4600 | 9.6000 | 9.1100 | 9.1700 | -4.479% | 99,843 | +143.293% |
| 2025-06-23 | 9.3000 | 9.9350 | 9.3000 | 9.6000 | +2.784% | 102,822 | +132.396% |
| 2025-06-20 | 9.4800 | 9.5800 | 9.0400 | 9.3400 | -0.744% | 135,201 | +138.865% |
| 2025-06-18 | 9.5900 | 9.7100 | 9.3500 | 9.4100 | -2.689% | 54,348 | +137.088% |
| 2025-06-17 | 10.4100 | 10.4250 | 9.6600 | 9.6700 | -6.298% | 119,126 | +130.714% |
| 2025-06-16 | 10.3600 | 10.5900 | 10.2000 | 10.3200 | -0.578% | 66,168 | +116.182% |
| 2025-06-13 | 10.2300 | 10.4500 | 10.2000 | 10.3800 | +0.484% | 127,353 | +114.933% |
| 2025-06-12 | 10.2300 | 10.5500 | 10.2300 | 10.3300 | -0.386% | 108,339 | +115.973% |
| 2025-06-11 | 9.9500 | 10.3900 | 9.9500 | 10.3700 | +2.979% | 125,191 | +115.140% |
| 2025-06-10 | 9.4300 | 10.1650 | 9.4300 | 10.0700 | +4.787% | 233,385 | +121.549% |
| 2025-06-09 | 9.1200 | 9.6600 | 9.1150 | 9.6100 | +5.721% | 159,960 | +132.154% |
| 2025-06-06 | 8.7100 | 9.1000 | 8.6600 | 9.0900 | +5.208% | 195,311 | +145.435% |
| 2025-06-05 | 9.0000 | 9.0000 | 8.6000 | 8.6400 | -3.464% | 222,898 | +158.218% |
| 2025-06-04 | 9.2900 | 9.2900 | 8.9100 | 8.9500 | -3.660% | 118,633 | +149.274% |
| 2025-06-03 | 9.1900 | 9.4200 | 9.0250 | 9.2900 | +0.759% | 132,515 | +140.151% |
| 2025-06-02 | 9.2800 | 9.3400 | 9.1800 | 9.2200 | -1.496% | 128,780 | +141.974% |
| 2025-05-30 | 9.2700 | 9.4400 | 9.2500 | 9.3600 | -0.107% | 107,898 | +138.355% |
| 2025-05-29 | 9.3500 | 9.5000 | 9.3300 | 9.3700 | -0.425% | 75,798 | +138.100% |
| 2025-05-28 | 9.5000 | 9.6000 | 9.1900 | 9.4100 | -1.155% | 63,573 | +137.088% |
| 2025-05-27 | 9.3400 | 9.6300 | 9.3400 | 9.5200 | +1.384% | 74,345 | +134.349% |
| 2025-05-23 | 9.3600 | 9.5300 | 9.2800 | 9.3900 | -1.675% | 93,736 | +137.593% |
| 2025-05-22 | 9.2500 | 9.6350 | 9.1000 | 9.5500 | +1.488% | 137,179 | +133.613% |
| 2025-05-21 | 9.7800 | 9.9000 | 9.4000 | 9.4100 | -4.564% | 87,191 | +137.088% |
| 2025-05-20 | 10.2000 | 10.2000 | 9.8500 | 9.8600 | -1.499% | 95,679 | +126.268% |
| 2025-05-19 | 9.7200 | 10.1000 | 9.7200 | 10.0100 | +2.984% | 80,986 | +122.877% |
| 2025-05-16 | 10.1400 | 10.3900 | 9.7200 | 9.7200 | -4.236% | 130,009 | +129.527% |
| 2025-05-15 | 10.0200 | 10.3000 | 9.9400 | 10.1500 | +0.694% | 308,139 | +119.803% |
| 2025-05-14 | 11.2100 | 11.3800 | 9.8500 | 10.0800 | -11.189% | 471,695 | +121.329% |
| 2025-05-13 | 10.9000 | 11.4700 | 10.9000 | 11.3500 | +3.653% | 123,803 | +96.564% |
| 2025-05-12 | 10.4500 | 11.1900 | 10.2000 | 10.9500 | +5.288% | 272,554 | +103.744% |
| 2025-05-09 | 10.3200 | 10.7750 | 10.2400 | 10.4000 | -3.435% | 149,148 | +114.519% |
| 2025-05-08 | 11.3000 | 11.4100 | 10.4000 | 10.7700 | -8.106% | 358,002 | +107.149% |
| 2025-05-07 | 10.2500 | 11.9900 | 10.1300 | 11.7200 | 0.000% | 120,197 | +90.358% |