CNNE
Cannae Holdings, Inc. Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:52 PM EDT
15.55USD+0.582%(+0.09)398,349
After-hoursOct 2, 2026 4:39:30 PM EDT
15.54USD-0.064%(-0.01)
CNNE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.57 | 15.66 | 15.27 | 15.54 | +0.517% | 398,349 | 0.000% |
| 2026-10-01 | 15.36 | 15.61 | 15.31 | 15.46 | +0.782% | 368,728 | +0.517% |
| 2026-09-30 | 15.64 | 15.64 | 15.24 | 15.34 | -1.160% | 631,674 | +1.304% |
| 2026-09-29 | 15.69 | 15.80 | 15.50 | 15.52 | -0.385% | 680,977 | +0.129% |
| 2026-09-28 | 15.58 | 15.70 | 15.38 | 15.58 | -1.017% | 471,170 | -0.257% |
| 2026-09-25 | 15.51 | 15.83 | 15.51 | 15.74 | +1.352% | 458,186 | -1.271% |
| 2026-09-24 | 15.73 | 15.94 | 15.32 | 15.53 | -1.647% | 641,720 | +0.064% |
| 2026-09-23 | 15.66 | 15.91 | 15.47 | 15.79 | +0.959% | 613,660 | -1.583% |
| 2026-09-22 | 15.37 | 15.73 | 15.31 | 15.64 | +2.692% | 512,124 | -0.639% |
| 2026-09-21 | 15.05 | 15.32 | 14.96 | 15.23 | +1.805% | 557,740 | +2.035% |
| 2026-09-18 | 15.24 | 15.33 | 14.94 | 14.96 | -2.222% | 1,247,991 | +3.877% |
| 2026-09-17 | 15.34 | 15.58 | 15.18 | 15.30 | +0.791% | 576,777 | +1.569% |
| 2026-09-16 | 15.27 | 15.42 | 15.11 | 15.18 | -1.748% | 669,379 | +2.372% |
| 2026-09-15 | 15.56 | 15.66 | 15.36 | 15.45 | -1.341% | 579,474 | +0.583% |
| 2026-09-14 | 15.32 | 15.91 | 15.24 | 15.66 | +1.622% | 564,532 | -0.766% |
| 2026-09-11 | 15.34 | 15.48 | 15.28 | 15.41 | +1.515% | 403,424 | +0.844% |
| 2026-09-10 | 15.54 | 15.57 | 15.17 | 15.18 | -2.755% | 506,130 | +2.372% |
| 2026-09-09 | 15.52 | 15.81 | 15.33 | 15.61 | +0.386% | 545,870 | -0.448% |
| 2026-09-08 | 15.73 | 15.73 | 15.06 | 15.55 | -1.769% | 526,493 | -0.064% |
| 2026-09-04 | 15.71 | 15.96 | 15.67 | 15.83 | -0.063% | 369,747 | -1.832% |
| 2026-09-03 | 15.99 | 16.20 | 15.63 | 15.84 | +0.317% | 435,538 | -1.894% |
| 2026-09-02 | 15.54 | 16.01 | 15.50 | 15.79 | +2.267% | 542,882 | -1.583% |
| 2026-09-01 | 15.40 | 15.71 | 15.40 | 15.44 | -1.026% | 418,047 | +0.648% |
| 2026-08-31 | 15.55 | 15.68 | 15.34 | 15.60 | -0.256% | 546,848 | -0.385% |
| 2026-08-28 | 15.39 | 15.68 | 15.39 | 15.64 | +1.230% | 403,260 | -0.639% |
| 2026-08-27 | 15.40 | 15.63 | 15.40 | 15.45 | -0.194% | 420,369 | +0.583% |
| 2026-08-26 | 15.52 | 15.71 | 15.25 | 15.48 | -0.769% | 420,302 | +0.388% |
| 2026-08-25 | 15.36 | 15.63 | 15.16 | 15.60 | +1.365% | 520,755 | -0.385% |
| 2026-08-24 | 15.59 | 15.65 | 15.29 | 15.39 | -0.710% | 485,522 | +0.975% |
| 2026-08-21 | 15.08 | 15.59 | 15.08 | 15.50 | +3.196% | 463,754 | +0.258% |
| 2026-08-20 | 15.08 | 15.14 | 14.94 | 15.02 | -0.661% | 292,863 | +3.462% |
| 2026-08-19 | 15.09 | 15.46 | 15.09 | 15.12 | +0.867% | 367,158 | +2.778% |
| 2026-08-18 | 14.93 | 15.16 | 14.93 | 14.99 | +0.739% | 550,892 | +3.669% |
| 2026-08-17 | 14.54 | 14.95 | 14.48 | 14.88 | +1.709% | 521,610 | +4.435% |
| 2026-08-14 | 15.62 | 15.65 | 14.60 | 14.63 | -5.977% | 432,728 | +6.220% |
| 2026-08-13 | 15.14 | 15.74 | 14.97 | 15.56 | +3.595% | 821,903 | -0.129% |
| 2026-08-12 | 14.79 | 15.14 | 14.56 | 15.02 | +1.213% | 663,734 | +3.462% |
| 2026-08-11 | 15.06 | 15.20 | 14.02 | 14.84 | +1.297% | 894,324 | +4.717% |
| 2026-08-10 | 14.75 | 14.80 | 14.49 | 14.65 | -0.880% | 374,844 | +6.075% |
| 2026-08-07 | 14.81 | 14.99 | 14.71 | 14.78 | -0.404% | 300,138 | +5.142% |
| 2026-08-06 | 14.88 | 14.92 | 14.72 | 14.84 | -0.336% | 492,389 | +4.717% |
| 2026-08-05 | 15.09 | 15.12 | 14.79 | 14.89 | -0.931% | 524,936 | +4.365% |
| 2026-08-04 | 15.00 | 15.06 | 14.78 | 15.03 | +0.872% | 562,889 | +3.393% |
| 2026-08-03 | 14.73 | 14.99 | 14.65 | 14.90 | +2.405% | 362,992 | +4.295% |
| 2026-07-31 | 14.63 | 14.68 | 14.35 | 14.55 | -1.088% | 369,075 | +6.804% |
| 2026-07-30 | 14.94 | 14.94 | 14.45 | 14.71 | -0.943% | 268,941 | +5.642% |
| 2026-07-29 | 15.14 | 15.25 | 14.83 | 14.85 | -1.851% | 434,462 | +4.646% |
| 2026-07-28 | 14.93 | 15.31 | 14.80 | 15.13 | +2.299% | 625,742 | +2.710% |
| 2026-07-27 | 14.93 | 15.13 | 14.69 | 14.79 | +0.407% | 354,842 | +5.071% |
| 2026-07-24 | 14.38 | 14.74 | 14.34 | 14.73 | +2.577% | 311,531 | +5.499% |
| 2026-07-23 | 14.62 | 14.62 | 14.22 | 14.36 | -3.038% | 467,856 | +8.217% |
| 2026-07-22 | 14.87 | 14.87 | 14.47 | 14.81 | +0.135% | 559,377 | +4.929% |
| 2026-07-21 | 14.54 | 14.83 | 14.42 | 14.79 | +0.544% | 267,224 | +5.071% |
| 2026-07-20 | 14.94 | 14.94 | 14.44 | 14.71 | -1.605% | 383,239 | +5.642% |
| 2026-07-17 | 15.19 | 15.42 | 14.83 | 14.95 | -2.096% | 396,610 | +3.946% |
| 2026-07-16 | 15.20 | 15.38 | 15.10 | 15.27 | +0.527% | 516,897 | +1.768% |
| 2026-07-15 | 14.81 | 15.22 | 14.63 | 15.19 | +2.152% | 688,923 | +2.304% |
| 2026-07-14 | 14.82 | 14.95 | 14.68 | 14.87 | -0.134% | 434,409 | +4.506% |
| 2026-07-13 | 14.65 | 15.10 | 14.60 | 14.89 | +2.056% | 515,529 | +4.365% |
| 2026-07-10 | 14.51 | 14.73 | 14.32 | 14.59 | +1.249% | 332,618 | +6.511% |
| 2026-07-09 | 14.26 | 14.50 | 14.26 | 14.41 | +1.052% | 298,208 | +7.842% |
| 2026-07-08 | 14.40 | 14.40 | 14.10 | 14.26 | -1.247% | 270,567 | +8.976% |
| 2026-07-07 | 14.51 | 14.68 | 14.34 | 14.44 | +0.417% | 419,971 | +7.618% |
| 2026-07-06 | 14.65 | 14.75 | 14.34 | 14.38 | -2.310% | 282,733 | +8.067% |
| 2026-07-02 | 14.73 | 14.91 | 14.48 | 14.72 | -0.809% | 317,435 | +5.571% |
| 2026-07-01 | 14.51 | 14.90 | 14.30 | 14.84 | +3.056% | 539,573 | +4.717% |
| 2026-06-30 | 14.55 | 14.59 | 14.17 | 14.40 | -0.621% | 490,551 | +7.917% |
| 2026-06-29 | 14.51 | 14.52 | 14.26 | 14.49 | 0.000% | 482,361 | +7.246% |
| 2026-06-26 | 13.89 | 14.55 | 13.87 | 14.49 | +3.871% | 1,293,351 | +7.246% |
| 2026-06-25 | 13.99 | 14.23 | 13.80 | 13.95 | -0.286% | 399,681 | +11.398% |
| 2026-06-24 | 13.86 | 14.16 | 13.79 | 13.99 | +1.450% | 367,526 | +11.079% |
| 2026-06-23 | 13.35 | 13.97 | 13.14 | 13.79 | +3.451% | 619,242 | +12.690% |
| 2026-06-22 | 13.68 | 13.81 | 13.19 | 13.33 | -2.558% | 667,627 | +16.579% |
| 2026-06-18 | 13.89 | 14.03 | 13.53 | 13.68 | -0.798% | 936,097 | +13.596% |
| 2026-06-17 | 14.04 | 14.26 | 13.76 | 13.79 | -1.781% | 553,092 | +12.690% |
| 2026-06-16 | 14.02 | 14.31 | 13.86 | 14.04 | -0.777% | 538,998 | +10.684% |
| 2026-06-15 | 14.55 | 14.62 | 14.09 | 14.15 | -1.872% | 463,902 | +9.823% |
| 2026-06-12 | 14.25 | 14.43 | 13.74 | 14.42 | -1.570% | 426,939 | +7.767% |
| 2026-06-11 | 14.34 | 14.70 | 14.23 | 14.65 | +2.233% | 294,343 | +6.075% |
| 2026-06-10 | 14.29 | 14.42 | 14.14 | 14.33 | +0.774% | 329,127 | +8.444% |
| 2026-06-09 | 14.31 | 14.47 | 13.92 | 14.22 | 0.000% | 369,141 | +9.283% |
| 2026-06-08 | 14.55 | 14.79 | 14.19 | 14.22 | -1.524% | 459,949 | +9.283% |
| 2026-06-05 | 14.41 | 14.59 | 14.22 | 14.44 | 0.000% | 296,485 | +7.618% |
| 2026-06-04 | 14.41 | 14.78 | 14.29 | 14.44 | +1.333% | 531,960 | +7.618% |
| 2026-06-03 | 14.55 | 14.57 | 14.03 | 14.25 | -3.455% | 321,855 | +9.053% |
| 2026-06-02 | 14.59 | 14.84 | 14.25 | 14.76 | +0.068% | 378,546 | +5.285% |
| 2026-06-01 | 14.69 | 14.88 | 14.17 | 14.75 | -0.539% | 426,829 | +5.356% |
| 2026-05-29 | 14.80 | 15.22 | 14.73 | 14.83 | -0.135% | 735,328 | +4.788% |
| 2026-05-28 | 14.51 | 14.87 | 14.47 | 14.85 | +1.782% | 346,511 | +4.646% |
| 2026-05-27 | 14.36 | 14.66 | 14.28 | 14.59 | +1.814% | 581,140 | +6.511% |
| 2026-05-26 | 13.95 | 14.40 | 13.80 | 14.33 | +3.391% | 429,207 | +8.444% |
| 2026-05-22 | 13.59 | 13.97 | 13.59 | 13.86 | +2.363% | 429,746 | +12.121% |
| 2026-05-21 | 13.24 | 13.56 | 13.06 | 13.54 | +0.969% | 386,504 | +14.771% |
| 2026-05-20 | 13.29 | 13.43 | 13.13 | 13.41 | +0.751% | 391,986 | +15.884% |
| 2026-05-19 | 13.22 | 13.43 | 13.05 | 13.31 | +0.605% | 276,208 | +16.754% |
| 2026-05-18 | 13.01 | 13.37 | 12.90 | 13.23 | +0.608% | 307,093 | +17.460% |
| 2026-05-15 | 13.00 | 13.21 | 12.80 | 13.15 | +0.229% | 325,076 | +18.175% |
| 2026-05-14 | 13.44 | 13.51 | 13.11 | 13.12 | -1.649% | 431,841 | +18.445% |
| 2026-05-13 | 13.55 | 13.55 | 13.13 | 13.34 | -0.744% | 562,602 | +16.492% |
| 2026-05-12 | 14.83 | 14.83 | 12.59 | 13.44 | -2.890% | 1,029,699 | +15.625% |
| 2026-05-11 | 14.13 | 14.23 | 13.83 | 13.84 | -2.467% | 465,353 | +12.283% |
| 2026-05-08 | 13.93 | 14.47 | 13.86 | 14.19 | +1.430% | 527,626 | +9.514% |
| 2026-05-07 | 13.81 | 14.06 | 13.77 | 13.99 | +1.894% | 595,486 | +11.079% |
| 2026-05-06 | 13.76 | 13.87 | 13.59 | 13.73 | +0.439% | 489,499 | +13.183% |
| 2026-05-05 | 13.49 | 13.77 | 13.45 | 13.67 | +1.485% | 503,981 | +13.680% |
| 2026-05-04 | 13.59 | 13.74 | 13.38 | 13.47 | -1.463% | 642,201 | +15.367% |
| 2026-05-01 | 13.60 | 13.85 | 13.43 | 13.67 | +1.184% | 544,044 | +13.680% |
| 2026-04-30 | 13.42 | 13.62 | 13.41 | 13.51 | +0.746% | 480,209 | +15.026% |
| 2026-04-29 | 13.30 | 13.52 | 13.29 | 13.41 | -1.397% | 421,092 | +15.884% |
| 2026-04-28 | 13.23 | 13.62 | 13.23 | 13.60 | +3.343% | 558,094 | +14.265% |
| 2026-04-27 | 13.24 | 13.58 | 13.01 | 13.16 | -0.529% | 605,087 | +18.085% |
| 2026-04-24 | 13.12 | 13.32 | 12.96 | 13.23 | +1.224% | 501,276 | +17.460% |
| 2026-04-23 | 13.07 | 13.22 | 12.86 | 13.07 | -0.305% | 470,407 | +18.898% |
| 2026-04-22 | 12.95 | 13.15 | 12.85 | 13.11 | +2.182% | 519,715 | +18.535% |
| 2026-04-21 | 13.36 | 13.45 | 12.83 | 12.83 | -2.656% | 517,983 | +21.122% |
| 2026-04-20 | 13.02 | 13.22 | 12.98 | 13.18 | +0.765% | 369,624 | +17.906% |
| 2026-04-17 | 13.16 | 13.50 | 13.07 | 13.08 | +0.615% | 541,605 | +18.807% |
| 2026-04-16 | 13.01 | 13.15 | 12.91 | 13.00 | -0.307% | 428,489 | +19.538% |
| 2026-04-15 | 12.88 | 13.19 | 12.82 | 13.04 | +1.955% | 547,294 | +19.172% |
| 2026-04-14 | 12.63 | 12.91 | 12.63 | 12.79 | +0.868% | 539,424 | +21.501% |
| 2026-04-13 | 12.34 | 12.85 | 12.28 | 12.68 | +1.766% | 505,848 | +22.555% |
| 2026-04-10 | 12.53 | 12.60 | 12.33 | 12.46 | -0.080% | 505,663 | +24.719% |
| 2026-04-09 | 12.10 | 12.50 | 12.03 | 12.47 | +2.213% | 632,727 | +24.619% |
| 2026-04-08 | 12.66 | 12.79 | 12.19 | 12.20 | -0.164% | 706,479 | +27.377% |
| 2026-04-07 | 12.04 | 12.36 | 11.96 | 12.22 | +0.493% | 528,416 | +27.169% |
| 2026-04-06 | 11.90 | 12.30 | 11.79 | 12.16 | +1.843% | 579,553 | +27.796% |
| 2026-04-02 | 11.27 | 11.97 | 11.23 | 11.94 | +4.371% | 613,249 | +30.151% |
| 2026-04-01 | 11.47 | 11.65 | 11.32 | 11.44 | +0.616% | 594,817 | +35.839% |
| 2026-03-31 | 11.26 | 11.51 | 11.12 | 11.37 | +2.617% | 681,227 | +36.675% |
| 2026-03-30 | 10.83 | 11.14 | 10.77 | 11.08 | +3.166% | 580,506 | +40.253% |
| 2026-03-27 | 10.88 | 10.91 | 10.64 | 10.74 | -2.541% | 639,414 | +44.693% |
| 2026-03-26 | 11.29 | 11.36 | 10.80 | 11.02 | -2.993% | 574,846 | +41.016% |
| 2026-03-25 | 10.98 | 11.56 | 10.91 | 11.36 | +6.767% | 1,321,889 | +36.796% |
| 2026-03-24 | 10.75 | 10.79 | 10.46 | 10.64 | -2.206% | 1,266,023 | +46.053% |
| 2026-03-23 | 11.10 | 11.12 | 10.75 | 10.88 | +0.369% | 1,006,535 | +42.831% |
| 2026-03-20 | 11.10 | 11.19 | 10.81 | 10.84 | -2.166% | 2,337,250 | +43.358% |
| 2026-03-19 | 11.24 | 11.43 | 10.82 | 11.08 | -2.551% | 1,130,431 | +40.253% |
| 2026-03-18 | 11.50 | 11.62 | 11.34 | 11.37 | -2.236% | 649,710 | +36.675% |
| 2026-03-17 | 11.61 | 11.87 | 11.60 | 11.63 | -0.428% | 500,914 | +33.620% |
| 2026-03-16 | 11.66 | 11.79 | 11.60 | 11.68 | +1.477% | 551,414 | +33.048% |
| 2026-03-13 | 11.46 | 11.65 | 11.38 | 11.51 | +1.499% | 545,823 | +35.013% |
| 2026-03-12 | 11.66 | 11.81 | 11.30 | 11.34 | -4.061% | 869,060 | +37.037% |
| 2026-03-11 | 11.57 | 11.82 | 11.45 | 11.82 | +2.073% | 714,005 | +31.472% |
| 2026-03-10 | 11.91 | 11.98 | 11.56 | 11.58 | -3.821% | 685,132 | +34.197% |
| 2026-03-09 | 12.08 | 12.09 | 11.34 | 12.04 | +3.883% | 925,521 | +29.070% |
| 2026-03-06 | 11.76 | 11.76 | 11.35 | 11.59 | -3.094% | 764,794 | +34.081% |
| 2026-03-05 | 11.66 | 11.96 | 11.63 | 11.96 | +1.701% | 865,341 | +29.933% |
| 2026-03-04 | 11.72 | 11.96 | 11.53 | 11.76 | -0.085% | 720,719 | +32.143% |
| 2026-03-03 | 11.88 | 12.14 | 11.69 | 11.77 | -3.048% | 869,730 | +32.031% |
| 2026-03-02 | 11.83 | 12.23 | 11.83 | 12.14 | -0.492% | 627,911 | +28.007% |
| 2026-02-27 | 12.42 | 12.50 | 12.09 | 12.20 | -2.944% | 586,480 | +27.377% |
| 2026-02-26 | 12.73 | 12.81 | 12.06 | 12.57 | -0.946% | 832,638 | +23.628% |
| 2026-02-25 | 11.83 | 12.76 | 11.60 | 12.69 | +8.000% | 1,519,924 | +22.459% |
| 2026-02-24 | 12.10 | 12.50 | 11.24 | 11.75 | -7.261% | 1,541,836 | +32.255% |
| 2026-02-23 | 13.29 | 13.53 | 12.65 | 12.67 | -4.015% | 492,622 | +22.652% |
| 2026-02-20 | 13.38 | 13.59 | 13.17 | 13.20 | -1.786% | 383,888 | +17.727% |
| 2026-02-19 | 13.28 | 13.46 | 13.10 | 13.44 | +0.448% | 418,068 | +15.625% |
| 2026-02-18 | 13.13 | 13.40 | 13.01 | 13.38 | +1.982% | 366,589 | +16.143% |
| 2026-02-17 | 13.37 | 13.41 | 12.98 | 13.12 | -1.279% | 563,118 | +18.445% |
| 2026-02-13 | 13.40 | 13.59 | 13.28 | 13.29 | -0.375% | 569,585 | +16.930% |
| 2026-02-12 | 13.85 | 13.97 | 13.30 | 13.34 | -3.052% | 452,455 | +16.492% |
| 2026-02-11 | 14.18 | 14.32 | 13.72 | 13.76 | -2.893% | 482,453 | +12.936% |
| 2026-02-10 | 14.14 | 14.45 | 14.09 | 14.17 | -0.352% | 305,825 | +9.668% |
| 2026-02-09 | 14.24 | 14.38 | 14.05 | 14.22 | -0.140% | 273,973 | +9.283% |
| 2026-02-06 | 14.34 | 14.42 | 14.11 | 14.24 | +0.423% | 519,673 | +9.129% |
| 2026-02-05 | 14.66 | 14.67 | 14.12 | 14.18 | -3.930% | 396,123 | +9.591% |
| 2026-02-04 | 14.25 | 14.77 | 14.25 | 14.76 | +3.579% | 542,173 | +5.285% |
| 2026-02-03 | 14.42 | 14.48 | 13.83 | 14.25 | -1.520% | 749,039 | +9.053% |
| 2026-02-02 | 14.41 | 14.58 | 14.30 | 14.47 | +0.416% | 746,564 | +7.395% |
| 2026-01-30 | 14.42 | 14.47 | 14.11 | 14.41 | -0.894% | 466,834 | +7.842% |
| 2026-01-29 | 14.32 | 14.60 | 14.20 | 14.54 | +1.536% | 554,701 | +6.878% |
| 2026-01-28 | 14.78 | 14.86 | 14.27 | 14.32 | -2.915% | 446,901 | +8.520% |
| 2026-01-27 | 15.02 | 15.17 | 14.73 | 14.75 | -2.640% | 471,309 | +5.356% |
| 2026-01-26 | 15.61 | 15.70 | 15.09 | 15.15 | -3.133% | 403,326 | +2.574% |
| 2026-01-23 | 15.82 | 15.82 | 15.47 | 15.64 | -1.387% | 413,642 | -0.639% |
| 2026-01-22 | 15.79 | 16.02 | 15.76 | 15.86 | +0.762% | 375,646 | -2.018% |
| 2026-01-21 | 15.65 | 15.86 | 15.64 | 15.74 | +0.962% | 309,219 | -1.271% |
| 2026-01-20 | 15.57 | 15.99 | 15.40 | 15.59 | -1.392% | 452,710 | -0.321% |
| 2026-01-16 | 16.13 | 16.15 | 15.79 | 15.81 | -2.468% | 501,896 | -1.708% |
| 2026-01-15 | 16.31 | 16.40 | 16.16 | 16.21 | -0.369% | 366,111 | -4.133% |
| 2026-01-14 | 16.21 | 16.45 | 16.11 | 16.27 | 0.000% | 395,285 | -4.487% |
| 2026-01-13 | 16.15 | 16.30 | 15.98 | 16.27 | +0.993% | 409,492 | -4.487% |
| 2026-01-12 | 16.01 | 16.13 | 15.78 | 16.11 | +0.940% | 284,788 | -3.538% |
| 2026-01-09 | 16.09 | 16.13 | 15.69 | 15.96 | -0.375% | 348,174 | -2.632% |
| 2026-01-08 | 15.47 | 16.18 | 15.47 | 16.02 | +2.692% | 571,146 | -2.996% |
| 2026-01-07 | 16.12 | 16.20 | 15.50 | 15.60 | -3.226% | 513,674 | -0.385% |
| 2026-01-06 | 15.82 | 16.13 | 15.77 | 16.12 | +1.639% | 454,719 | -3.598% |
| 2026-01-05 | 15.65 | 16.21 | 15.65 | 15.86 | +0.826% | 510,149 | -2.018% |
| 2026-01-02 | 15.75 | 15.81 | 15.53 | 15.73 | 0.000% | 615,503 | -1.208% |
| 2025-12-31 | 15.66 | 15.84 | 15.58 | 15.73 | +0.255% | 583,137 | -1.208% |
| 2025-12-30 | 15.75 | 15.81 | 15.63 | 15.69 | -0.507% | 667,985 | -0.956% |
| 2025-12-29 | 15.72 | 15.90 | 15.67 | 15.77 | -0.505% | 538,650 | -1.458% |
| 2025-12-26 | 15.86 | 15.88 | 15.70 | 15.85 | -0.314% | 480,748 | -1.956% |
| 2025-12-24 | 15.61 | 15.96 | 15.61 | 15.90 | +1.597% | 213,876 | -2.264% |
| 2025-12-23 | 16.08 | 16.17 | 15.65 | 15.65 | -2.614% | 675,144 | -0.703% |
| 2025-12-22 | 16.13 | 16.47 | 16.04 | 16.07 | -0.186% | 635,423 | -3.298% |
| 2025-12-19 | 15.93 | 16.15 | 15.91 | 16.10 | +0.751% | 2,961,176 | -3.478% |
| 2025-12-18 | 16.19 | 16.24 | 15.93 | 15.98 | +0.063% | 715,339 | -2.753% |
| 2025-12-17 | 16.08 | 16.36 | 15.91 | 15.97 | -1.723% | 778,240 | -2.693% |
| 2025-12-16 | 16.28 | 16.36 | 16.07 | 16.25 | 0.000% | 878,507 | -4.369% |
| 2025-12-15 | 16.97 | 16.97 | 16.23 | 16.25 | -3.561% | 979,633 | -4.369% |
| 2025-12-12 | 17.19 | 17.21 | 16.81 | 16.85 | -1.462% | 863,333 | -7.774% |
| 2025-12-11 | 16.82 | 17.24 | 16.80 | 17.10 | +2.029% | 775,541 | -9.123% |
| 2025-12-10 | 16.69 | 16.91 | 16.57 | 16.76 | +0.119% | 769,345 | -7.279% |
| 2025-12-09 | 16.37 | 16.83 | 16.37 | 16.74 | +2.260% | 571,573 | -7.168% |
| 2025-12-08 | 16.45 | 16.48 | 16.18 | 16.37 | -0.061% | 892,907 | -5.070% |
| 2025-12-05 | 16.85 | 16.85 | 16.37 | 16.38 | -2.732% | 619,821 | -5.128% |
| 2025-12-04 | 16.77 | 16.90 | 16.52 | 16.84 | +0.417% | 623,769 | -7.720% |
| 2025-12-03 | 16.36 | 16.78 | 16.27 | 16.77 | +2.947% | 675,879 | -7.335% |
| 2025-12-02 | 16.34 | 16.41 | 16.16 | 16.29 | -0.306% | 658,969 | -4.604% |
| 2025-12-01 | 16.18 | 16.41 | 16.13 | 16.34 | +1.491% | 674,743 | -4.896% |
| 2025-11-28 | 16.08 | 16.26 | 16.02 | 16.10 | +0.187% | 438,179 | -3.478% |
| 2025-11-26 | 15.73 | 16.13 | 15.64 | 16.07 | +1.967% | 842,527 | -3.298% |
| 2025-11-25 | 15.97 | 16.23 | 15.75 | 15.76 | -1.129% | 750,846 | -1.396% |
| 2025-11-24 | 15.68 | 16.00 | 15.54 | 15.94 | +1.271% | 840,623 | -2.509% |
| 2025-11-21 | 15.20 | 15.93 | 15.10 | 15.74 | +4.032% | 672,047 | -1.271% |
| 2025-11-20 | 15.38 | 15.61 | 15.08 | 15.13 | -0.591% | 726,678 | +2.710% |
| 2025-11-19 | 15.10 | 15.41 | 15.09 | 15.22 | +0.528% | 650,486 | +2.102% |
| 2025-11-18 | 15.12 | 15.29 | 15.05 | 15.14 | -0.264% | 404,670 | +2.642% |
| 2025-11-17 | 15.45 | 15.46 | 15.15 | 15.18 | -2.191% | 716,510 | +2.372% |
| 2025-11-14 | 15.67 | 15.67 | 15.13 | 15.52 | -1.834% | 685,592 | +0.129% |
| 2025-11-13 | 15.75 | 16.26 | 15.70 | 15.81 | -1.126% | 927,643 | -1.708% |
| 2025-11-12 | 15.50 | 16.16 | 15.14 | 15.99 | +3.295% | 1,235,094 | -2.814% |
| 2025-11-11 | 18.13 | 18.13 | 15.46 | 15.48 | -10.209% | 1,181,820 | +0.388% |
| 2025-11-10 | 17.46 | 17.66 | 17.20 | 17.24 | -0.691% | 784,721 | -9.861% |
| 2025-11-07 | 17.37 | 17.63 | 17.22 | 17.36 | -0.287% | 467,491 | -10.484% |
| 2025-11-06 | 17.83 | 17.83 | 17.29 | 17.41 | -2.191% | 426,247 | -10.741% |
| 2025-11-05 | 17.70 | 17.90 | 17.57 | 17.80 | +0.508% | 564,597 | -12.697% |
| 2025-11-04 | 17.59 | 17.80 | 17.52 | 17.71 | +0.568% | 421,230 | -12.253% |
| 2025-11-03 | 17.80 | 18.42 | 17.58 | 17.61 | -1.510% | 566,135 | -11.755% |
| 2025-10-31 | 17.74 | 17.91 | 17.63 | 17.88 | +0.280% | 568,105 | -13.087% |
| 2025-10-30 | 17.76 | 18.04 | 17.68 | 17.83 | -0.558% | 507,902 | -12.844% |
| 2025-10-29 | 18.50 | 18.55 | 17.79 | 17.93 | -3.290% | 622,481 | -13.330% |
| 2025-10-28 | 18.68 | 18.78 | 18.50 | 18.54 | -0.590% | 340,796 | -16.181% |
| 2025-10-27 | 18.80 | 18.84 | 18.56 | 18.65 | -0.321% | 297,382 | -16.676% |
| 2025-10-24 | 18.66 | 18.79 | 18.41 | 18.71 | +1.190% | 373,223 | -16.943% |
| 2025-10-23 | 18.48 | 18.55 | 18.25 | 18.49 | +0.708% | 357,613 | -15.955% |
| 2025-10-22 | 18.73 | 18.80 | 18.31 | 18.36 | -2.028% | 473,064 | -15.359% |
| 2025-10-21 | 18.61 | 18.87 | 18.58 | 18.74 | +0.214% | 383,458 | -17.076% |
| 2025-10-20 | 18.48 | 18.72 | 18.34 | 18.70 | +2.298% | 524,933 | -16.898% |
| 2025-10-17 | 18.22 | 18.39 | 18.09 | 18.28 | +0.772% | 702,870 | -14.989% |
| 2025-10-16 | 18.64 | 18.67 | 18.08 | 18.14 | -2.735% | 663,962 | -14.333% |
| 2025-10-15 | 18.80 | 18.92 | 18.55 | 18.65 | -0.480% | 472,519 | -16.676% |
| 2025-10-14 | 18.36 | 19.00 | 18.29 | 18.74 | +1.133% | 574,727 | -17.076% |
| 2025-10-13 | 18.16 | 18.56 | 18.16 | 18.53 | +2.546% | 486,063 | -16.136% |
| 2025-10-10 | 18.54 | 18.58 | 18.07 | 18.07 | -2.271% | 641,789 | -14.001% |
| 2025-10-09 | 18.67 | 18.74 | 18.41 | 18.49 | -1.017% | 583,401 | -15.955% |
| 2025-10-08 | 18.69 | 18.84 | 18.57 | 18.68 | +0.215% | 479,063 | -16.809% |
| 2025-10-07 | 18.79 | 19.01 | 18.45 | 18.64 | -0.904% | 563,721 | -16.631% |
| 2025-10-06 | 18.59 | 19.01 | 18.46 | 18.81 | +1.402% | 830,235 | -17.384% |
| 2025-10-03 | 18.20 | 18.60 | 18.20 | 18.55 | +2.091% | 610,166 | -16.226% |
| 2025-10-02 | 18.10 | 18.26 | 17.99 | 18.17 | +0.387% | 664,761 | -14.474% |
| 2025-10-01 | 18.18 | 18.44 | 17.95 | 18.10 | -1.147% | 755,260 | -14.144% |
| 2025-09-30 | 18.58 | 18.70 | 18.20 | 18.31 | -1.241% | 631,519 | -15.128% |
| 2025-09-29 | 18.36 | 18.56 | 18.06 | 18.54 | +1.256% | 630,260 | -16.181% |
| 2025-09-26 | 18.37 | 18.66 | 18.28 | 18.31 | -0.597% | 669,012 | -15.128% |
| 2025-09-25 | 18.27 | 18.49 | 18.26 | 18.42 | +0.491% | 575,827 | -15.635% |
| 2025-09-24 | 18.61 | 18.75 | 18.32 | 18.33 | -1.452% | 510,069 | -15.221% |
| 2025-09-23 | 19.03 | 19.11 | 18.58 | 18.60 | -1.795% | 731,310 | -16.452% |
| 2025-09-22 | 19.02 | 19.13 | 18.77 | 18.94 | -0.838% | 797,966 | -17.951% |
| 2025-09-19 | 19.61 | 19.66 | 19.07 | 19.10 | -2.252% | 1,440,827 | -18.639% |
| 2025-09-18 | 19.55 | 19.88 | 19.52 | 19.54 | +0.360% | 787,193 | -20.471% |
| 2025-09-17 | 19.60 | 19.83 | 19.37 | 19.47 | 0.000% | 902,380 | -20.185% |
| 2025-09-16 | 19.04 | 19.48 | 18.85 | 19.47 | +1.248% | 694,561 | -20.185% |
| 2025-09-15 | 19.14 | 19.25 | 18.91 | 19.23 | +0.839% | 698,022 | -19.189% |
| 2025-09-12 | 19.23 | 19.35 | 18.85 | 19.07 | -1.140% | 602,822 | -18.511% |
| 2025-09-11 | 18.79 | 19.44 | 18.79 | 19.29 | +2.880% | 725,375 | -19.440% |
| 2025-09-10 | 18.80 | 19.04 | 18.43 | 18.75 | -0.951% | 558,816 | -17.120% |
| 2025-09-09 | 18.63 | 18.98 | 18.61 | 18.93 | +1.447% | 850,621 | -17.908% |
| 2025-09-08 | 18.79 | 18.80 | 18.44 | 18.66 | -0.427% | 845,973 | -16.720% |
| 2025-09-05 | 18.69 | 18.79 | 18.49 | 18.74 | +1.024% | 573,024 | -17.076% |
| 2025-09-04 | 18.74 | 18.85 | 18.46 | 18.55 | -1.014% | 699,180 | -16.226% |
| 2025-09-03 | 18.54 | 18.87 | 18.51 | 18.74 | +1.024% | 632,483 | -17.076% |
| 2025-09-02 | 18.34 | 18.73 | 18.32 | 18.55 | -0.802% | 622,811 | -16.226% |
| 2025-08-29 | 18.73 | 18.77 | 18.53 | 18.70 | +0.161% | 849,433 | -16.898% |
| 2025-08-28 | 18.70 | 18.71 | 18.39 | 18.67 | 0.000% | 767,112 | -16.765% |
| 2025-08-27 | 18.52 | 18.82 | 18.52 | 18.67 | -0.480% | 634,264 | -16.765% |
| 2025-08-26 | 18.58 | 18.76 | 18.54 | 18.76 | +1.078% | 706,268 | -17.164% |
| 2025-08-25 | 18.48 | 18.68 | 18.33 | 18.56 | +0.379% | 559,026 | -16.272% |
| 2025-08-22 | 18.21 | 18.79 | 18.08 | 18.49 | +2.268% | 642,512 | -15.955% |
| 2025-08-21 | 18.03 | 18.26 | 17.99 | 18.08 | -0.605% | 690,823 | -14.049% |
| 2025-08-20 | 18.20 | 18.22 | 17.97 | 18.19 | +0.276% | 685,685 | -14.568% |
| 2025-08-19 | 18.05 | 18.25 | 17.95 | 18.14 | +0.722% | 719,307 | -14.333% |
| 2025-08-18 | 17.85 | 18.08 | 17.75 | 18.01 | +1.123% | 666,792 | -13.715% |
| 2025-08-15 | 17.91 | 18.07 | 17.69 | 17.81 | -0.447% | 703,944 | -12.746% |
| 2025-08-14 | 18.03 | 18.15 | 17.77 | 17.89 | -1.973% | 1,026,217 | -13.136% |
| 2025-08-13 | 17.88 | 18.43 | 17.50 | 18.25 | +2.471% | 1,611,882 | -14.849% |
| 2025-08-12 | 19.48 | 19.75 | 17.74 | 17.81 | -11.437% | 2,480,926 | -12.746% |
| 2025-08-11 | 19.88 | 20.23 | 19.84 | 20.11 | +1.157% | 688,224 | -22.725% |
| 2025-08-08 | 19.89 | 20.02 | 19.75 | 19.88 | +1.016% | 580,498 | -21.831% |
| 2025-08-07 | 20.44 | 20.55 | 19.54 | 19.68 | -3.953% | 661,814 | -21.037% |
| 2025-08-06 | 20.25 | 20.50 | 20.16 | 20.49 | +1.235% | 426,304 | -24.158% |
| 2025-08-05 | 20.86 | 20.94 | 20.00 | 20.24 | -3.297% | 686,713 | -23.221% |
| 2025-08-04 | 20.81 | 21.02 | 20.72 | 20.93 | +1.062% | 424,036 | -25.753% |
| 2025-08-01 | 20.96 | 21.13 | 20.66 | 20.71 | -3.134% | 531,795 | -24.964% |
| 2025-07-31 | 21.33 | 21.53 | 21.26 | 21.38 | -0.140% | 449,695 | -27.315% |
| 2025-07-30 | 21.62 | 21.78 | 21.30 | 21.41 | -1.063% | 478,347 | -27.417% |
| 2025-07-29 | 21.86 | 21.86 | 21.55 | 21.64 | -0.138% | 443,590 | -28.189% |
| 2025-07-28 | 21.83 | 21.84 | 21.61 | 21.67 | -0.596% | 434,873 | -28.288% |
| 2025-07-25 | 21.79 | 21.88 | 21.71 | 21.80 | +0.230% | 489,381 | -28.716% |
| 2025-07-24 | 21.77 | 21.92 | 21.70 | 21.75 | -0.730% | 679,393 | -28.552% |
| 2025-07-23 | 21.73 | 21.96 | 21.54 | 21.91 | +1.435% | 1,008,141 | -29.073% |
| 2025-07-22 | 21.46 | 21.73 | 21.39 | 21.60 | +0.982% | 816,234 | -28.056% |
| 2025-07-21 | 21.66 | 21.72 | 21.34 | 21.39 | -0.742% | 528,734 | -27.349% |
| 2025-07-18 | 21.78 | 21.80 | 21.49 | 21.55 | -0.508% | 695,454 | -27.889% |
| 2025-07-17 | 21.57 | 21.79 | 21.43 | 21.66 | +0.979% | 785,008 | -28.255% |
| 2025-07-16 | 21.53 | 21.54 | 21.24 | 21.45 | +0.093% | 811,937 | -27.552% |
| 2025-07-15 | 21.62 | 21.68 | 21.25 | 21.43 | -0.970% | 595,929 | -27.485% |
| 2025-07-14 | 21.36 | 21.80 | 21.36 | 21.64 | +1.121% | 1,066,161 | -28.189% |
| 2025-07-11 | 21.15 | 21.42 | 21.09 | 21.40 | +0.896% | 594,141 | -27.383% |
| 2025-07-10 | 21.33 | 21.41 | 20.93 | 21.21 | +0.617% | 623,182 | -26.733% |
| 2025-07-09 | 20.97 | 21.12 | 20.78 | 21.08 | +1.103% | 449,166 | -26.281% |
| 2025-07-08 | 20.89 | 21.07 | 20.80 | 20.85 | -0.382% | 650,376 | -25.468% |
| 2025-07-07 | 21.11 | 21.25 | 20.90 | 20.93 | -1.227% | 591,164 | -25.753% |
| 2025-07-03 | 21.21 | 21.34 | 21.02 | 21.19 | -0.047% | 544,623 | -26.664% |
| 2025-07-02 | 20.98 | 21.24 | 20.78 | 21.20 | +1.000% | 1,023,967 | -26.698% |
| 2025-07-01 | 20.78 | 21.21 | 20.55 | 20.99 | +0.671% | 559,285 | -25.965% |
| 2025-06-30 | 20.92 | 20.97 | 20.74 | 20.85 | +0.627% | 527,627 | -25.468% |
| 2025-06-27 | 20.76 | 20.99 | 20.63 | 20.72 | +0.048% | 805,505 | -25.000% |
| 2025-06-26 | 20.47 | 20.86 | 20.47 | 20.71 | +1.172% | 629,278 | -24.964% |
| 2025-06-25 | 20.66 | 20.79 | 20.47 | 20.47 | -0.968% | 868,578 | -24.084% |
| 2025-06-24 | 20.78 | 20.85 | 20.45 | 20.67 | +0.194% | 690,094 | -24.819% |
| 2025-06-23 | 19.87 | 20.65 | 19.77 | 20.63 | +3.616% | 1,006,240 | -24.673% |
| 2025-06-20 | 19.99 | 20.27 | 19.83 | 19.91 | +0.606% | 1,812,079 | -21.949% |
| 2025-06-18 | 19.86 | 20.20 | 19.76 | 19.79 | 0.000% | 947,768 | -21.475% |
| 2025-06-17 | 19.69 | 20.24 | 19.67 | 19.79 | -0.653% | 883,760 | -21.475% |
| 2025-06-16 | 19.64 | 20.00 | 19.53 | 19.92 | +1.477% | 728,064 | -21.988% |
| 2025-06-13 | 19.66 | 19.84 | 19.33 | 19.63 | -0.608% | 1,953,552 | -20.835% |
| 2025-06-12 | 19.72 | 20.02 | 19.64 | 19.75 | -0.353% | 777,248 | -21.316% |
| 2025-06-11 | 19.92 | 20.01 | 19.63 | 19.82 | -0.502% | 603,343 | -21.594% |
| 2025-06-10 | 19.76 | 19.93 | 19.60 | 19.92 | +1.322% | 612,704 | -21.988% |
| 2025-06-09 | 19.43 | 19.80 | 19.25 | 19.66 | +1.707% | 760,590 | -20.956% |
| 2025-06-06 | 19.41 | 19.58 | 19.20 | 19.33 | +0.572% | 704,908 | -19.607% |
| 2025-06-05 | 19.28 | 19.70 | 19.07 | 19.22 | -0.104% | 1,721,303 | -19.147% |
| 2025-06-04 | 19.02 | 19.43 | 19.02 | 19.24 | +0.997% | 781,405 | -19.231% |
| 2025-06-03 | 18.94 | 19.10 | 18.71 | 19.05 | +0.740% | 561,665 | -18.425% |
| 2025-06-02 | 18.56 | 19.00 | 18.42 | 18.91 | +1.394% | 671,813 | -17.821% |
| 2025-05-30 | 18.76 | 18.80 | 18.29 | 18.65 | -1.061% | 822,119 | -16.676% |
| 2025-05-29 | 18.59 | 19.03 | 18.29 | 18.85 | +2.669% | 2,249,741 | -17.560% |
| 2025-05-28 | 18.24 | 18.50 | 18.10 | 18.36 | +0.768% | 835,628 | -15.359% |
| 2025-05-27 | 18.06 | 18.25 | 17.89 | 18.22 | +2.187% | 917,133 | -14.709% |
| 2025-05-23 | 17.50 | 17.91 | 17.43 | 17.83 | +0.338% | 427,534 | -12.844% |
| 2025-05-22 | 17.61 | 17.93 | 17.55 | 17.77 | +0.794% | 466,268 | -12.549% |
| 2025-05-21 | 17.81 | 18.08 | 17.63 | 17.63 | -3.025% | 520,864 | -11.855% |
| 2025-05-20 | 18.21 | 18.47 | 18.08 | 18.18 | -0.818% | 451,271 | -14.521% |
| 2025-05-19 | 18.08 | 18.48 | 17.84 | 18.33 | -0.380% | 490,860 | -15.221% |
| 2025-05-16 | 18.14 | 18.40 | 18.05 | 18.40 | +1.770% | 635,118 | -15.543% |
| 2025-05-15 | 17.81 | 18.11 | 17.77 | 18.08 | +0.949% | 528,004 | -14.049% |
| 2025-05-14 | 17.82 | 18.66 | 17.65 | 17.91 | +0.618% | 1,532,513 | -13.233% |
| 2025-05-13 | 18.20 | 18.67 | 17.60 | 17.80 | -5.319% | 870,137 | -12.697% |
| 2025-05-12 | 19.06 | 19.06 | 18.56 | 18.80 | +2.229% | 411,545 | -17.340% |
| 2025-05-09 | 18.46 | 18.52 | 18.33 | 18.39 | -0.487% | 276,952 | -15.498% |
| 2025-05-08 | 18.12 | 18.56 | 18.01 | 18.48 | +3.067% | 312,406 | -15.909% |
| 2025-05-07 | 17.97 | 18.05 | 17.80 | 17.93 | +1.128% | 375,670 | -13.330% |
| 2025-05-06 | 17.74 | 17.94 | 17.66 | 17.73 | -0.950% | 310,293 | -12.352% |
| 2025-05-05 | 17.87 | 18.16 | 17.84 | 17.90 | -1.160% | 294,103 | -13.184% |
| 2025-05-02 | 18.02 | 18.23 | 17.92 | 18.11 | +2.086% | 230,830 | -14.191% |
| 2025-05-01 | 17.72 | 18.00 | 17.66 | 17.74 | +0.169% | 261,958 | -12.401% |
| 2025-04-30 | 17.74 | 17.83 | 17.41 | 17.71 | -1.337% | 408,006 | -12.253% |
| 2025-04-29 | 17.80 | 18.10 | 17.73 | 17.95 | +0.279% | 352,662 | -13.426% |
| 2025-04-28 | 17.82 | 18.22 | 17.82 | 17.90 | -0.056% | 494,796 | -13.184% |
| 2025-04-25 | 17.50 | 17.92 | 17.48 | 17.91 | +2.460% | 388,563 | -13.233% |
| 2025-04-24 | 17.53 | 17.64 | 17.47 | 17.48 | -0.399% | 830,979 | -11.098% |
| 2025-04-23 | 17.64 | 17.73 | 17.34 | 17.55 | +2.273% | 493,000 | -11.453% |
| 2025-04-22 | 17.04 | 17.27 | 16.91 | 17.16 | +1.961% | 310,513 | -9.441% |
| 2025-04-21 | 17.19 | 17.19 | 16.54 | 16.83 | -2.773% | 662,145 | -7.665% |
| 2025-04-17 | 17.34 | 17.56 | 17.25 | 17.31 | -0.288% | 486,514 | -10.225% |
| 2025-04-16 | 17.29 | 17.50 | 17.14 | 17.36 | +0.173% | 651,402 | -10.484% |
| 2025-04-15 | 17.49 | 17.82 | 17.32 | 17.33 | -1.197% | 618,590 | -10.329% |
| 2025-04-14 | 17.20 | 17.63 | 17.05 | 17.54 | 0.000% | 666,121 | -11.403% |