DBRG
DigitalBridge Group, Inc.
stockNYSE
At CloseSep 29, 2026
16.00USD+0.125%(+0.02)4,812,160
DBRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 15.9900 | 16.0000 | 15.9900 | 16.0000 | +0.125% | 4,812,160 | 0.000% |
| 2026-09-28 | 15.9900 | 15.9920 | 15.9800 | 15.9800 | 0.000% | 3,900,031 | +0.125% |
| 2026-09-25 | 15.9800 | 15.9900 | 15.9800 | 15.9800 | 0.000% | 4,402,092 | +0.125% |
| 2026-09-24 | 15.9800 | 16.0000 | 15.9800 | 15.9800 | -0.063% | 3,469,881 | +0.125% |
| 2026-09-23 | 15.9900 | 16.0000 | 15.9750 | 15.9900 | +0.063% | 8,216,739 | +0.063% |
| 2026-09-22 | 15.9900 | 15.9900 | 15.9700 | 15.9800 | +0.377% | 30,013,846 | +0.125% |
| 2026-09-21 | 15.8800 | 15.9200 | 15.8800 | 15.9200 | +0.252% | 2,607,286 | +0.503% |
| 2026-09-18 | 15.8900 | 15.9100 | 15.8750 | 15.8800 | -0.189% | 3,816,908 | +0.756% |
| 2026-09-17 | 15.9000 | 15.9100 | 15.8700 | 15.9100 | +0.189% | 2,319,125 | +0.566% |
| 2026-09-16 | 15.8600 | 15.8900 | 15.8400 | 15.8800 | +0.126% | 7,113,074 | +0.756% |
| 2026-09-15 | 15.9000 | 15.9100 | 15.8400 | 15.8600 | -0.314% | 10,488,586 | +0.883% |
| 2026-09-14 | 15.9000 | 15.9400 | 15.9000 | 15.9100 | +0.063% | 4,451,061 | +0.566% |
| 2026-09-11 | 15.9200 | 15.9200 | 15.8800 | 15.9000 | -0.126% | 10,236,795 | +0.629% |
| 2026-09-10 | 15.9200 | 15.9300 | 15.9200 | 15.9200 | 0.000% | 1,667,822 | +0.503% |
| 2026-09-09 | 15.9200 | 15.9400 | 15.9200 | 15.9200 | 0.000% | 1,979,932 | +0.503% |
| 2026-09-08 | 15.9200 | 15.9300 | 15.9100 | 15.9200 | -0.063% | 3,974,480 | +0.503% |
| 2026-09-04 | 15.9400 | 15.9500 | 15.9100 | 15.9300 | -0.063% | 2,450,332 | +0.439% |
| 2026-09-03 | 15.9600 | 15.9600 | 15.9400 | 15.9400 | -0.188% | 1,921,910 | +0.376% |
| 2026-09-02 | 15.9300 | 15.9700 | 15.9200 | 15.9700 | +0.377% | 3,170,434 | +0.188% |
| 2026-09-01 | 15.9200 | 15.9300 | 15.8800 | 15.9100 | 0.000% | 5,692,092 | +0.566% |
| 2026-08-31 | 15.9300 | 15.9400 | 15.9100 | 15.9100 | -0.126% | 3,168,915 | +0.566% |
| 2026-08-28 | 15.9700 | 15.9700 | 15.9100 | 15.9300 | -0.188% | 5,589,937 | +0.439% |
| 2026-08-27 | 15.9600 | 15.9700 | 15.9600 | 15.9600 | -0.063% | 2,725,499 | +0.251% |
| 2026-08-26 | 15.9700 | 15.9700 | 15.9600 | 15.9700 | 0.000% | 4,590,692 | +0.188% |
| 2026-08-25 | 15.9800 | 15.9800 | 15.9600 | 15.9700 | -0.063% | 8,709,089 | +0.188% |
| 2026-08-24 | 15.9200 | 15.9800 | 15.9000 | 15.9800 | +0.314% | 7,898,838 | +0.125% |
| 2026-08-21 | 15.9300 | 15.9400 | 15.9200 | 15.9300 | +0.126% | 3,207,737 | +0.439% |
| 2026-08-20 | 15.9100 | 15.9300 | 15.9100 | 15.9100 | -0.063% | 3,518,501 | +0.566% |
| 2026-08-19 | 15.9050 | 15.9300 | 15.9000 | 15.9200 | +0.063% | 1,958,531 | +0.503% |
| 2026-08-18 | 15.9100 | 15.9700 | 15.9000 | 15.9100 | 0.000% | 3,413,564 | +0.566% |
| 2026-08-17 | 15.9200 | 15.9200 | 15.9100 | 15.9100 | -0.063% | 2,699,458 | +0.566% |
| 2026-08-14 | 15.9200 | 15.9450 | 15.9100 | 15.9200 | +0.063% | 1,540,254 | +0.503% |
| 2026-08-13 | 15.9500 | 15.9500 | 15.9000 | 15.9100 | -0.126% | 1,458,371 | +0.566% |
| 2026-08-12 | 15.9400 | 15.9400 | 15.9200 | 15.9300 | -0.063% | 4,942,127 | +0.439% |
| 2026-08-11 | 15.9300 | 15.9400 | 15.9100 | 15.9400 | +0.063% | 2,738,774 | +0.376% |
| 2026-08-10 | 15.9300 | 15.9500 | 15.9100 | 15.9300 | -0.063% | 2,903,220 | +0.439% |
| 2026-08-07 | 15.9300 | 15.9500 | 15.9300 | 15.9400 | 0.000% | 3,187,632 | +0.376% |
| 2026-08-06 | 15.9300 | 15.9500 | 15.9100 | 15.9400 | +0.126% | 5,640,795 | +0.376% |
| 2026-08-05 | 15.8700 | 15.9500 | 15.8600 | 15.9200 | +0.315% | 5,000,763 | +0.503% |
| 2026-08-04 | 15.8300 | 15.9000 | 15.8100 | 15.8700 | +0.253% | 4,598,261 | +0.819% |
| 2026-08-03 | 15.8400 | 15.8600 | 15.8200 | 15.8300 | -0.252% | 3,334,740 | +1.074% |
| 2026-07-31 | 15.8300 | 15.8700 | 15.8300 | 15.8700 | +0.126% | 5,739,463 | +0.819% |
| 2026-07-30 | 15.8500 | 15.8500 | 15.8050 | 15.8500 | +0.190% | 1,619,796 | +0.946% |
| 2026-07-29 | 15.8500 | 15.8500 | 15.8000 | 15.8200 | -0.189% | 3,380,754 | +1.138% |
| 2026-07-28 | 15.8600 | 15.8600 | 15.8200 | 15.8500 | -0.126% | 3,514,477 | +0.946% |
| 2026-07-27 | 15.8800 | 15.9150 | 15.8650 | 15.8700 | -0.189% | 1,810,568 | +0.819% |
| 2026-07-24 | 15.8600 | 15.9200 | 15.8300 | 15.9000 | +0.379% | 7,242,554 | +0.629% |
| 2026-07-23 | 15.8100 | 15.8600 | 15.8000 | 15.8400 | +0.190% | 1,950,852 | +1.010% |
| 2026-07-22 | 15.8500 | 15.8500 | 15.8050 | 15.8100 | -0.189% | 1,479,171 | +1.202% |
| 2026-07-21 | 15.8400 | 15.8600 | 15.8100 | 15.8400 | +0.190% | 3,027,675 | +1.010% |
| 2026-07-20 | 15.7900 | 15.8200 | 15.7800 | 15.8100 | +0.063% | 1,180,781 | +1.202% |
| 2026-07-17 | 15.7500 | 15.8000 | 15.7500 | 15.8000 | +0.127% | 2,084,385 | +1.266% |
| 2026-07-16 | 15.7400 | 15.7900 | 15.7400 | 15.7800 | +0.127% | 1,235,608 | +1.394% |
| 2026-07-15 | 15.7300 | 15.7700 | 15.7200 | 15.7600 | +0.191% | 2,059,800 | +1.523% |
| 2026-07-14 | 15.7300 | 15.7500 | 15.6800 | 15.7300 | +0.255% | 2,434,116 | +1.716% |
| 2026-07-13 | 15.7400 | 15.7600 | 15.6800 | 15.6900 | -0.507% | 3,844,981 | +1.976% |
| 2026-07-10 | 15.7700 | 15.7800 | 15.7200 | 15.7700 | +0.127% | 3,278,485 | +1.458% |
| 2026-07-09 | 15.7800 | 15.7800 | 15.7500 | 15.7500 | 0.000% | 4,358,996 | +1.587% |
| 2026-07-08 | 15.7600 | 15.7700 | 15.7500 | 15.7500 | -0.127% | 3,464,158 | +1.587% |
| 2026-07-07 | 15.7700 | 15.7800 | 15.7500 | 15.7700 | -0.063% | 4,551,933 | +1.458% |
| 2026-07-06 | 15.7800 | 15.7950 | 15.7700 | 15.7800 | 0.000% | 2,493,141 | +1.394% |
| 2026-07-02 | 15.8000 | 15.8000 | 15.7700 | 15.7800 | +0.063% | 2,482,716 | +1.394% |
| 2026-07-01 | 15.8000 | 15.8000 | 15.7600 | 15.7700 | -0.063% | 4,167,019 | +1.458% |
| 2026-06-30 | 15.8200 | 15.8200 | 15.7600 | 15.7800 | -0.127% | 11,326,008 | +1.394% |
| 2026-06-29 | 15.8000 | 15.8000 | 15.7400 | 15.8000 | 0.000% | 1,619,135 | +1.266% |
| 2026-06-26 | 15.7200 | 15.8000 | 15.7200 | 15.8000 | +0.509% | 4,018,436 | +1.266% |
| 2026-06-25 | 15.7600 | 15.7600 | 15.7000 | 15.7200 | -0.064% | 2,499,744 | +1.781% |
| 2026-06-24 | 15.7600 | 15.7600 | 15.7300 | 15.7300 | -0.190% | 1,776,232 | +1.716% |
| 2026-06-23 | 15.7450 | 15.7600 | 15.7100 | 15.7600 | +0.254% | 1,245,035 | +1.523% |
| 2026-06-22 | 15.7400 | 15.7900 | 15.7000 | 15.7200 | -0.317% | 5,063,645 | +1.781% |
| 2026-06-18 | 15.7400 | 15.7700 | 15.7200 | 15.7700 | +0.382% | 1,986,643 | +1.458% |
| 2026-06-17 | 15.7400 | 15.7600 | 15.7000 | 15.7100 | -0.317% | 3,121,481 | +1.846% |
| 2026-06-16 | 15.7600 | 15.7700 | 15.6900 | 15.7600 | +0.254% | 2,087,146 | +1.523% |
| 2026-06-15 | 15.7100 | 15.7600 | 15.7100 | 15.7200 | +0.064% | 1,688,385 | +1.781% |
| 2026-06-12 | 15.7000 | 15.7400 | 15.7000 | 15.7100 | +0.064% | 1,759,393 | +1.846% |
| 2026-06-11 | 15.7000 | 15.7300 | 15.6700 | 15.7000 | +0.128% | 1,960,578 | +1.911% |
| 2026-06-10 | 15.6700 | 15.6900 | 15.6700 | 15.6800 | -0.127% | 1,659,494 | +2.041% |
| 2026-06-09 | 15.6600 | 15.7000 | 15.6600 | 15.7000 | +0.255% | 2,506,019 | +1.911% |
| 2026-06-08 | 15.6600 | 15.6700 | 15.6600 | 15.6600 | 0.000% | 2,557,567 | +2.171% |
| 2026-06-05 | 15.6600 | 15.6800 | 15.6600 | 15.6600 | -0.064% | 1,610,209 | +2.171% |
| 2026-06-04 | 15.6600 | 15.6800 | 15.6600 | 15.6700 | 0.000% | 947,570 | +2.106% |
| 2026-06-03 | 15.6600 | 15.6900 | 15.6500 | 15.6700 | 0.000% | 2,317,547 | +2.106% |
| 2026-06-02 | 15.6600 | 15.7000 | 15.6600 | 15.6700 | 0.000% | 2,958,017 | +2.106% |
| 2026-06-01 | 15.6500 | 15.7000 | 15.5800 | 15.6700 | +0.192% | 3,021,265 | +2.106% |
| 2026-05-29 | 15.6900 | 15.7000 | 15.6400 | 15.6400 | -0.382% | 1,488,067 | +2.302% |
| 2026-05-28 | 15.6900 | 15.7200 | 15.6900 | 15.7000 | +0.064% | 1,186,277 | +1.911% |
| 2026-05-27 | 15.6900 | 15.7100 | 15.6900 | 15.6900 | 0.000% | 2,290,519 | +1.976% |
| 2026-05-26 | 15.7100 | 15.7100 | 15.6800 | 15.6900 | -0.127% | 2,093,812 | +1.976% |
| 2026-05-22 | 15.7000 | 15.7100 | 15.6900 | 15.7100 | +0.064% | 1,313,018 | +1.846% |
| 2026-05-21 | 15.7000 | 15.7200 | 15.6800 | 15.7000 | -0.064% | 2,822,890 | +1.911% |
| 2026-05-20 | 15.6800 | 15.7100 | 15.6800 | 15.7100 | +0.255% | 5,080,644 | +1.846% |
| 2026-05-19 | 15.6800 | 15.7000 | 15.6650 | 15.6700 | 0.000% | 2,235,752 | +2.106% |
| 2026-05-18 | 15.6500 | 15.6800 | 15.6500 | 15.6700 | +0.064% | 2,131,369 | +2.106% |
| 2026-05-15 | 15.6400 | 15.6800 | 15.6400 | 15.6600 | 0.000% | 3,201,119 | +2.171% |
| 2026-05-14 | 15.6400 | 15.6700 | 15.6300 | 15.6600 | +0.064% | 2,750,693 | +2.171% |
| 2026-05-13 | 15.6500 | 15.6500 | 15.6200 | 15.6500 | +0.128% | 2,689,916 | +2.236% |
| 2026-05-12 | 15.6500 | 15.6500 | 15.6150 | 15.6300 | -0.128% | 3,646,694 | +2.367% |
| 2026-05-11 | 15.6500 | 15.6600 | 15.6400 | 15.6500 | +0.128% | 2,250,941 | +2.236% |
| 2026-05-08 | 15.6500 | 15.6500 | 15.6200 | 15.6300 | -0.064% | 1,980,250 | +2.367% |
| 2026-05-07 | 15.6400 | 15.6500 | 15.6200 | 15.6400 | +0.064% | 6,930,851 | +2.302% |
| 2026-05-06 | 15.6000 | 15.6500 | 15.6000 | 15.6300 | +0.192% | 4,470,757 | +2.367% |
| 2026-05-05 | 15.5500 | 15.6100 | 15.5500 | 15.6000 | +0.386% | 1,714,611 | +2.564% |
| 2026-05-04 | 15.5500 | 15.5650 | 15.5300 | 15.5400 | -0.064% | 1,445,036 | +2.960% |
| 2026-05-01 | 15.5800 | 15.5900 | 15.5400 | 15.5500 | -0.064% | 3,152,674 | +2.894% |
| 2026-04-30 | 15.5500 | 15.5600 | 15.5100 | 15.5600 | 0.000% | 2,601,979 | +2.828% |
| 2026-04-29 | 15.5800 | 15.5900 | 15.5400 | 15.5600 | -0.064% | 4,089,086 | +2.828% |
| 2026-04-28 | 15.6100 | 15.6190 | 15.5700 | 15.5700 | -0.192% | 4,761,334 | +2.762% |
| 2026-04-27 | 15.6000 | 15.6200 | 15.5950 | 15.6000 | 0.000% | 2,907,119 | +2.564% |
| 2026-04-24 | 15.6200 | 15.6200 | 15.5800 | 15.6000 | -0.064% | 2,120,753 | +2.564% |
| 2026-04-23 | 15.6100 | 15.6200 | 15.6000 | 15.6100 | 0.000% | 4,254,164 | +2.498% |
| 2026-04-22 | 15.6200 | 15.6500 | 15.6000 | 15.6100 | 0.000% | 3,183,915 | +2.498% |
| 2026-04-21 | 15.5800 | 15.6200 | 15.5800 | 15.6100 | +0.128% | 9,232,269 | +2.498% |
| 2026-04-20 | 15.5800 | 15.6000 | 15.5700 | 15.5900 | 0.000% | 3,381,098 | +2.630% |
| 2026-04-17 | 15.6000 | 15.6000 | 15.5800 | 15.5900 | +0.064% | 4,557,067 | +2.630% |
| 2026-04-16 | 15.5700 | 15.5950 | 15.5500 | 15.5800 | -0.064% | 5,449,418 | +2.696% |
| 2026-04-15 | 15.5700 | 15.6000 | 15.5600 | 15.5900 | +0.064% | 1,437,029 | +2.630% |
| 2026-04-14 | 15.5600 | 15.5900 | 15.5600 | 15.5800 | +0.064% | 2,035,425 | +2.696% |
| 2026-04-13 | 15.5500 | 15.5900 | 15.5500 | 15.5700 | +0.129% | 1,259,749 | +2.762% |
| 2026-04-10 | 15.5500 | 15.6000 | 15.5400 | 15.5500 | -0.128% | 3,193,615 | +2.894% |
| 2026-04-09 | 15.5500 | 15.5800 | 15.5000 | 15.5700 | -0.064% | 4,296,598 | +2.762% |
| 2026-04-08 | 15.4800 | 15.5800 | 15.4700 | 15.5800 | +0.711% | 2,565,976 | +2.696% |
| 2026-04-07 | 15.4300 | 15.4950 | 15.4200 | 15.4700 | +0.324% | 2,876,167 | +3.426% |
| 2026-04-06 | 15.4300 | 15.4500 | 15.4100 | 15.4200 | -0.130% | 2,993,107 | +3.761% |
| 2026-04-02 | 15.4400 | 15.4500 | 15.4200 | 15.4400 | -0.065% | 1,934,917 | +3.627% |
| 2026-04-01 | 15.4300 | 15.4700 | 15.4300 | 15.4500 | +0.195% | 2,387,944 | +3.560% |
| 2026-03-31 | 15.4000 | 15.4350 | 15.4000 | 15.4200 | +0.130% | 2,061,412 | +3.761% |
| 2026-03-30 | 15.3900 | 15.4200 | 15.3800 | 15.4000 | +0.130% | 2,741,491 | +3.896% |
| 2026-03-27 | 15.3800 | 15.4000 | 15.3700 | 15.3800 | 0.000% | 2,164,542 | +4.031% |
| 2026-03-26 | 15.3900 | 15.4000 | 15.3700 | 15.3800 | -0.065% | 1,982,910 | +4.031% |
| 2026-03-25 | 15.4100 | 15.4100 | 15.3700 | 15.3900 | -0.065% | 2,353,678 | +3.964% |
| 2026-03-24 | 15.3700 | 15.4100 | 15.3650 | 15.4000 | +0.130% | 3,571,523 | +3.896% |
| 2026-03-23 | 15.3900 | 15.4350 | 15.3500 | 15.3800 | +0.195% | 4,341,511 | +4.031% |
| 2026-03-20 | 15.3600 | 15.3950 | 15.3500 | 15.3500 | -0.130% | 5,881,410 | +4.235% |
| 2026-03-19 | 15.3300 | 15.4000 | 15.3300 | 15.3700 | +0.261% | 3,067,030 | +4.099% |
| 2026-03-18 | 15.3800 | 15.4000 | 15.3200 | 15.3300 | -0.325% | 2,139,088 | +4.371% |
| 2026-03-17 | 15.4200 | 15.4200 | 15.3600 | 15.3800 | -0.130% | 2,317,189 | +4.031% |
| 2026-03-16 | 15.4100 | 15.4500 | 15.3700 | 15.4000 | +0.195% | 2,989,304 | +3.896% |
| 2026-03-13 | 15.3800 | 15.3900 | 15.3700 | 15.3700 | 0.000% | 2,124,371 | +4.099% |
| 2026-03-12 | 15.3700 | 15.4200 | 15.3600 | 15.3700 | -0.065% | 3,276,671 | +4.099% |
| 2026-03-11 | 15.3700 | 15.3900 | 15.3700 | 15.3800 | +0.065% | 2,938,903 | +4.031% |
| 2026-03-10 | 15.3700 | 15.4000 | 15.3700 | 15.3700 | -0.065% | 4,170,223 | +4.099% |
| 2026-03-09 | 15.4000 | 15.4100 | 15.3500 | 15.3800 | -0.130% | 4,596,633 | +4.031% |
| 2026-03-06 | 15.4100 | 15.4250 | 15.3700 | 15.4000 | -0.194% | 3,021,998 | +3.896% |
| 2026-03-05 | 15.4400 | 15.4500 | 15.4200 | 15.4300 | 0.000% | 1,877,527 | +3.694% |
| 2026-03-04 | 15.4500 | 15.4700 | 15.4300 | 15.4300 | -0.194% | 1,715,394 | +3.694% |
| 2026-03-03 | 15.4100 | 15.4700 | 15.4000 | 15.4600 | +0.130% | 1,866,243 | +3.493% |
| 2026-03-02 | 15.4300 | 15.4600 | 15.3900 | 15.4400 | -0.065% | 2,136,032 | +3.627% |
| 2026-02-27 | 15.3900 | 15.4600 | 15.3900 | 15.4500 | +0.260% | 2,613,665 | +3.560% |
| 2026-02-26 | 15.4000 | 15.4100 | 15.3700 | 15.4100 | +0.391% | 1,634,415 | +3.829% |
| 2026-02-25 | 15.4100 | 15.4250 | 15.3500 | 15.3500 | -0.260% | 5,552,147 | +4.235% |
| 2026-02-24 | 15.3700 | 15.4100 | 15.3600 | 15.3900 | +0.130% | 6,933,043 | +3.964% |
| 2026-02-23 | 15.3900 | 15.4300 | 15.3500 | 15.3700 | -0.195% | 4,467,161 | +4.099% |
| 2026-02-20 | 15.4300 | 15.4500 | 15.3800 | 15.4000 | -0.065% | 3,639,795 | +3.896% |
| 2026-02-19 | 15.4200 | 15.4400 | 15.4100 | 15.4100 | 0.000% | 1,969,831 | +3.829% |
| 2026-02-18 | 15.4400 | 15.4550 | 15.3900 | 15.4100 | 0.000% | 2,059,073 | +3.829% |
| 2026-02-17 | 15.4100 | 15.4450 | 15.4100 | 15.4100 | 0.000% | 1,600,890 | +3.829% |
| 2026-02-13 | 15.4500 | 15.4500 | 15.3950 | 15.4100 | -0.259% | 2,680,648 | +3.829% |
| 2026-02-12 | 15.4100 | 15.4700 | 15.3900 | 15.4500 | +0.260% | 3,063,981 | +3.560% |
| 2026-02-11 | 15.4400 | 15.4400 | 15.3900 | 15.4100 | +0.130% | 3,266,995 | +3.829% |
| 2026-02-10 | 15.4100 | 15.4200 | 15.3900 | 15.3900 | -0.065% | 2,704,306 | +3.964% |
| 2026-02-09 | 15.4300 | 15.4500 | 15.3900 | 15.4000 | -0.194% | 3,042,585 | +3.896% |
| 2026-02-06 | 15.4400 | 15.4400 | 15.3950 | 15.4300 | 0.000% | 2,458,773 | +3.694% |
| 2026-02-05 | 15.4000 | 15.4500 | 15.3800 | 15.4300 | -0.129% | 5,716,167 | +3.694% |
| 2026-02-04 | 15.4300 | 15.4700 | 15.3200 | 15.4500 | 0.000% | 9,132,653 | +3.560% |
| 2026-02-03 | 15.4400 | 15.4700 | 15.4200 | 15.4500 | +0.065% | 5,123,349 | +3.560% |
| 2026-02-02 | 15.3900 | 15.4600 | 15.3800 | 15.4400 | +0.325% | 4,640,548 | +3.627% |
| 2026-01-30 | 15.3900 | 15.4400 | 15.3800 | 15.3900 | -0.130% | 2,473,648 | +3.964% |
| 2026-01-29 | 15.4000 | 15.4500 | 15.3800 | 15.4100 | +0.195% | 2,939,663 | +3.829% |
| 2026-01-28 | 15.3600 | 15.4000 | 15.3600 | 15.3800 | 0.000% | 3,485,021 | +4.031% |
| 2026-01-27 | 15.4000 | 15.4200 | 15.3600 | 15.3800 | -0.195% | 4,118,625 | +4.031% |
| 2026-01-26 | 15.4400 | 15.4950 | 15.3800 | 15.4100 | -0.130% | 3,663,203 | +3.829% |
| 2026-01-23 | 15.3800 | 15.4700 | 15.3700 | 15.4300 | +0.390% | 3,392,765 | +3.694% |
| 2026-01-22 | 15.3600 | 15.3800 | 15.3500 | 15.3700 | +0.196% | 4,572,182 | +4.099% |
| 2026-01-21 | 15.3500 | 15.3600 | 15.3301 | 15.3400 | -0.065% | 3,048,878 | +4.302% |
| 2026-01-20 | 15.3500 | 15.3550 | 15.3200 | 15.3500 | 0.000% | 6,739,359 | +4.235% |
| 2026-01-16 | 15.3400 | 15.3600 | 15.3300 | 15.3500 | +0.130% | 5,142,784 | +4.235% |
| 2026-01-15 | 15.3600 | 15.3700 | 15.3300 | 15.3300 | -0.195% | 4,071,441 | +4.371% |
| 2026-01-14 | 15.3600 | 15.3700 | 15.3400 | 15.3600 | +0.065% | 3,960,750 | +4.167% |
| 2026-01-13 | 15.3600 | 15.3800 | 15.3400 | 15.3500 | -0.065% | 11,497,532 | +4.235% |
| 2026-01-12 | 15.3600 | 15.3800 | 15.3500 | 15.3600 | 0.000% | 2,044,097 | +4.167% |
| 2026-01-09 | 15.3800 | 15.3900 | 15.3500 | 15.3600 | -0.065% | 3,010,636 | +4.167% |
| 2026-01-08 | 15.3700 | 15.3900 | 15.3500 | 15.3700 | -0.130% | 6,804,345 | +4.099% |
| 2026-01-07 | 15.3500 | 15.4000 | 15.3300 | 15.3900 | +0.195% | 4,809,214 | +3.964% |
| 2026-01-06 | 15.3200 | 15.3600 | 15.3200 | 15.3600 | +0.327% | 8,440,053 | +4.167% |
| 2026-01-05 | 15.3300 | 15.4500 | 15.3100 | 15.3100 | -0.455% | 16,621,247 | +4.507% |
| 2026-01-02 | 15.3000 | 15.3900 | 15.2600 | 15.3800 | +0.261% | 17,239,895 | +4.031% |
| 2025-12-31 | 15.2800 | 15.3600 | 15.2500 | 15.3400 | +0.393% | 10,317,972 | +4.302% |
| 2025-12-30 | 15.2900 | 15.3900 | 15.2700 | 15.2800 | +0.131% | 15,056,620 | +4.712% |
| 2025-12-29 | 15.2750 | 15.3200 | 15.2500 | 15.2600 | +9.626% | 86,863,660 | +4.849% |
| 2025-12-26 | 13.5300 | 13.9700 | 13.4163 | 13.9200 | +2.203% | 2,078,160 | +14.943% |
| 2025-12-24 | 13.2700 | 13.7950 | 13.2200 | 13.6200 | +2.483% | 1,168,540 | +17.474% |
| 2025-12-23 | 12.9900 | 13.4450 | 12.6800 | 13.2900 | +1.995% | 2,512,330 | +20.391% |
| 2025-12-22 | 13.4000 | 13.4350 | 12.8350 | 13.0300 | -1.213% | 4,469,072 | +22.794% |
| 2025-12-19 | 13.2300 | 13.3600 | 13.0200 | 13.1900 | +0.304% | 4,402,433 | +21.304% |
| 2025-12-18 | 13.4900 | 13.5390 | 13.0100 | 13.1500 | +0.076% | 2,478,535 | +21.673% |
| 2025-12-17 | 13.5400 | 13.7100 | 13.0700 | 13.1400 | -2.450% | 2,768,023 | +21.766% |
| 2025-12-16 | 14.0000 | 14.1200 | 13.3100 | 13.4700 | -3.991% | 3,317,346 | +18.782% |
| 2025-12-15 | 14.4300 | 14.5000 | 13.8400 | 14.0300 | -2.230% | 2,633,504 | +14.041% |
| 2025-12-12 | 15.2600 | 15.3600 | 13.5993 | 14.3500 | -5.840% | 10,328,340 | +11.498% |
| 2025-12-11 | 14.8000 | 15.2700 | 14.5100 | 15.2400 | +2.973% | 3,023,931 | +4.987% |
| 2025-12-10 | 14.9550 | 15.4450 | 14.6800 | 14.8000 | -1.857% | 6,717,076 | +8.108% |
| 2025-12-09 | 14.8250 | 15.5500 | 14.3500 | 15.0800 | +0.533% | 7,213,602 | +6.101% |
| 2025-12-08 | 14.3000 | 15.2601 | 13.8000 | 15.0000 | +6.232% | 12,896,818 | +6.667% |
| 2025-12-05 | 9.7000 | 14.8350 | 9.6500 | 14.1200 | +45.267% | 56,005,272 | +13.314% |
| 2025-12-04 | 9.7900 | 9.9000 | 9.6250 | 9.7200 | -1.420% | 2,634,301 | +64.609% |
| 2025-12-03 | 9.5200 | 9.9000 | 9.4500 | 9.8600 | +3.789% | 2,598,430 | +62.272% |
| 2025-12-02 | 9.5900 | 9.7100 | 9.4500 | 9.5000 | -0.419% | 2,847,429 | +68.421% |
| 2025-12-01 | 9.5100 | 9.7100 | 9.4400 | 9.5400 | -1.751% | 2,056,175 | +67.715% |
| 2025-11-28 | 9.5800 | 9.7750 | 9.5300 | 9.7100 | +1.996% | 1,444,834 | +64.779% |
| 2025-11-26 | 9.4300 | 9.5300 | 9.3800 | 9.5200 | +1.384% | 2,775,552 | +68.067% |
| 2025-11-25 | 9.4300 | 9.5000 | 9.2500 | 9.3900 | -0.635% | 3,471,707 | +70.394% |
| 2025-11-24 | 9.1300 | 9.4790 | 9.1200 | 9.4500 | +3.053% | 3,123,920 | +69.312% |
| 2025-11-21 | 9.2500 | 9.3200 | 8.9400 | 9.1700 | -0.326% | 2,901,427 | +74.482% |
| 2025-11-20 | 9.4500 | 9.6150 | 9.1200 | 9.2000 | -0.648% | 3,966,792 | +73.913% |
| 2025-11-19 | 9.4400 | 9.5150 | 9.2300 | 9.2600 | -1.594% | 2,928,068 | +72.786% |
| 2025-11-18 | 9.2200 | 9.5500 | 9.1900 | 9.4100 | +0.427% | 2,539,523 | +70.032% |
| 2025-11-17 | 9.5600 | 9.5750 | 9.2300 | 9.3700 | -2.396% | 2,675,418 | +70.758% |
| 2025-11-14 | 9.3300 | 9.7000 | 9.3000 | 9.6000 | -1.639% | 3,590,859 | +66.667% |
| 2025-11-13 | 10.2000 | 10.4400 | 9.6000 | 9.7600 | -5.151% | 4,246,793 | +63.934% |
| 2025-11-12 | 10.6500 | 10.6700 | 10.2800 | 10.2900 | -3.380% | 2,804,970 | +55.491% |
| 2025-11-11 | 10.9500 | 11.0000 | 10.4850 | 10.6500 | -2.651% | 2,688,396 | +50.235% |
| 2025-11-10 | 10.8500 | 10.9876 | 10.6300 | 10.9400 | +3.795% | 3,357,958 | +46.252% |
| 2025-11-07 | 10.8100 | 10.8100 | 10.3900 | 10.5400 | -3.656% | 4,316,744 | +51.803% |
| 2025-11-06 | 11.5500 | 11.7600 | 10.8950 | 10.9400 | -6.255% | 3,691,508 | +46.252% |
| 2025-11-05 | 11.8100 | 11.8700 | 11.4400 | 11.6700 | -1.185% | 2,324,726 | +37.104% |
| 2025-11-04 | 12.2200 | 12.4200 | 11.7800 | 11.8100 | -5.217% | 3,331,843 | +35.478% |
| 2025-11-03 | 11.6400 | 12.6299 | 11.6000 | 12.4600 | +5.325% | 5,148,714 | +28.411% |
| 2025-10-31 | 12.6900 | 12.8300 | 11.8200 | 11.8300 | -4.674% | 6,875,013 | +35.249% |
| 2025-10-30 | 12.5000 | 13.2000 | 12.1100 | 12.4100 | -2.283% | 6,929,556 | +28.928% |
| 2025-10-29 | 12.5700 | 12.8050 | 12.4600 | 12.7000 | +0.475% | 4,568,348 | +25.984% |
| 2025-10-28 | 12.7900 | 12.9000 | 12.5400 | 12.6400 | -0.785% | 2,210,725 | +26.582% |
| 2025-10-27 | 12.5200 | 12.8950 | 12.4600 | 12.7400 | +2.247% | 2,477,187 | +25.589% |
| 2025-10-24 | 12.6600 | 12.7900 | 12.4350 | 12.4600 | +0.161% | 1,863,140 | +28.411% |
| 2025-10-23 | 12.0600 | 12.7050 | 11.9101 | 12.4400 | +4.626% | 4,266,090 | +28.617% |
| 2025-10-22 | 12.5400 | 12.6100 | 11.7100 | 11.8900 | -5.334% | 3,851,316 | +34.567% |
| 2025-10-21 | 12.3400 | 12.9070 | 12.2710 | 12.5600 | -0.317% | 3,046,963 | +27.389% |
| 2025-10-20 | 12.7500 | 12.7651 | 12.2700 | 12.6000 | +2.273% | 3,097,025 | +26.984% |
| 2025-10-17 | 12.3800 | 12.8200 | 11.9600 | 12.3200 | -1.361% | 4,291,083 | +29.870% |
| 2025-10-16 | 13.8600 | 13.8750 | 12.4700 | 12.4900 | -9.689% | 5,938,382 | +28.102% |
| 2025-10-15 | 13.8000 | 13.9899 | 13.2900 | 13.8300 | +2.596% | 6,937,230 | +15.691% |
| 2025-10-14 | 11.7700 | 14.0000 | 11.5100 | 13.4800 | +15.708% | 14,545,888 | +18.694% |
| 2025-10-13 | 11.3100 | 12.1400 | 11.1700 | 11.6500 | +4.578% | 5,083,335 | +37.339% |
| 2025-10-10 | 11.6500 | 11.7450 | 10.9500 | 11.1400 | -4.213% | 2,964,102 | +43.627% |
| 2025-10-09 | 11.8300 | 11.9400 | 11.5800 | 11.6300 | -1.607% | 1,573,513 | +37.575% |
| 2025-10-08 | 11.8300 | 12.0100 | 11.6900 | 11.8200 | +0.510% | 1,336,998 | +35.364% |
| 2025-10-07 | 11.9500 | 12.1200 | 11.6600 | 11.7600 | -1.259% | 1,653,868 | +36.054% |
| 2025-10-06 | 12.0700 | 12.2400 | 11.7800 | 11.9100 | -0.584% | 1,768,519 | +34.341% |
| 2025-10-03 | 12.2000 | 12.3400 | 11.9100 | 11.9800 | +1.698% | 3,224,610 | +33.556% |
| 2025-10-02 | 11.8200 | 12.2700 | 11.5750 | 11.7800 | -0.925% | 3,212,980 | +35.823% |
| 2025-10-01 | 11.6000 | 11.9250 | 11.4700 | 11.8900 | +1.624% | 2,262,675 | +34.567% |
| 2025-09-30 | 11.7800 | 11.9100 | 11.2400 | 11.7000 | -0.847% | 2,511,558 | +36.752% |
| 2025-09-29 | 11.9000 | 12.0000 | 11.6900 | 11.8000 | 0.000% | 2,780,645 | +35.593% |
| 2025-09-26 | 11.8500 | 12.2700 | 11.6500 | 11.8000 | -0.422% | 3,480,456 | +35.593% |
| 2025-09-25 | 12.2000 | 12.2550 | 11.8002 | 11.8500 | -3.423% | 1,814,438 | +35.021% |
| 2025-09-24 | 12.3500 | 12.5350 | 12.2000 | 12.2700 | -0.244% | 1,870,485 | +30.399% |
| 2025-09-23 | 12.2900 | 12.8400 | 12.2000 | 12.3000 | -0.162% | 2,610,852 | +30.081% |
| 2025-09-22 | 12.0200 | 12.3500 | 11.8600 | 12.3200 | +2.326% | 4,678,399 | +29.870% |
| 2025-09-19 | 12.2200 | 12.3000 | 11.8900 | 12.0400 | -0.987% | 2,642,165 | +32.890% |
| 2025-09-18 | 11.8700 | 12.3200 | 11.8000 | 12.1600 | +3.226% | 2,262,900 | +31.579% |
| 2025-09-17 | 12.0000 | 12.0800 | 11.6800 | 11.7800 | -0.338% | 1,546,061 | +35.823% |
| 2025-09-16 | 11.9700 | 12.0700 | 11.7650 | 11.8200 | -1.746% | 1,289,477 | +35.364% |
| 2025-09-15 | 12.2100 | 12.2500 | 11.9050 | 12.0300 | -0.249% | 1,793,699 | +33.001% |
| 2025-09-12 | 12.4100 | 12.5800 | 12.0400 | 12.0600 | -2.031% | 2,034,076 | +32.670% |
| 2025-09-11 | 11.1800 | 12.3100 | 11.1600 | 12.3100 | +10.206% | 5,242,295 | +29.976% |
| 2025-09-10 | 11.3000 | 11.4200 | 11.1600 | 11.1700 | -0.534% | 2,237,668 | +43.241% |
| 2025-09-09 | 11.3400 | 11.3900 | 11.1250 | 11.2300 | -1.491% | 1,295,181 | +42.476% |
| 2025-09-08 | 11.2600 | 11.4400 | 11.1650 | 11.4000 | +1.604% | 1,736,241 | +40.351% |
| 2025-09-05 | 11.2700 | 11.4200 | 11.1050 | 11.2200 | -0.532% | 1,535,525 | +42.602% |
| 2025-09-04 | 11.3600 | 11.3600 | 11.1250 | 11.2800 | +0.089% | 1,250,649 | +41.844% |
| 2025-09-03 | 11.1800 | 11.3900 | 11.1600 | 11.2700 | +0.267% | 1,680,373 | +41.970% |
| 2025-09-02 | 11.2500 | 11.3566 | 11.0500 | 11.2400 | -1.490% | 1,757,173 | +42.349% |
| 2025-08-29 | 11.3000 | 11.4800 | 11.2200 | 11.4100 | +1.242% | 1,514,651 | +40.228% |
| 2025-08-28 | 11.5000 | 11.5000 | 11.2600 | 11.2700 | -1.486% | 2,031,769 | +41.970% |
| 2025-08-27 | 11.1900 | 11.4950 | 11.1400 | 11.4400 | +1.599% | 1,981,885 | +39.860% |
| 2025-08-26 | 11.3950 | 11.4500 | 11.1700 | 11.2600 | -0.618% | 1,593,132 | +42.096% |
| 2025-08-25 | 11.3900 | 11.4950 | 11.3050 | 11.3300 | -0.701% | 1,672,338 | +41.218% |
| 2025-08-22 | 11.0400 | 11.6100 | 11.0200 | 11.4100 | +4.011% | 2,472,651 | +40.228% |
| 2025-08-21 | 11.1800 | 11.2599 | 10.9150 | 10.9700 | -2.834% | 1,751,925 | +45.852% |
| 2025-08-20 | 11.3100 | 11.3250 | 10.9007 | 11.2900 | +1.620% | 2,986,913 | +41.718% |
| 2025-08-19 | 11.2200 | 11.2700 | 11.1000 | 11.1100 | -0.180% | 1,545,067 | +44.014% |
| 2025-08-18 | 11.1900 | 11.3250 | 11.1200 | 11.1300 | -0.714% | 1,223,197 | +43.756% |
| 2025-08-15 | 11.2400 | 11.4200 | 11.1200 | 11.2100 | -0.089% | 1,219,046 | +42.730% |
| 2025-08-14 | 11.3500 | 11.4900 | 11.1200 | 11.2200 | -2.350% | 1,242,515 | +42.602% |
| 2025-08-13 | 11.0500 | 11.5400 | 11.0200 | 11.4900 | +5.027% | 3,104,820 | +39.252% |
| 2025-08-12 | 10.7700 | 11.1400 | 10.6500 | 10.9400 | +2.820% | 2,886,949 | +46.252% |
| 2025-08-11 | 10.4900 | 10.7700 | 10.3800 | 10.6400 | +1.430% | 2,077,353 | +50.376% |
| 2025-08-08 | 10.3900 | 10.5100 | 10.2800 | 10.4900 | +2.142% | 2,037,216 | +52.526% |
| 2025-08-07 | 10.1950 | 10.7200 | 10.0750 | 10.2700 | -1.345% | 3,003,093 | +55.794% |
| 2025-08-06 | 10.5500 | 10.6600 | 10.4082 | 10.4100 | -0.192% | 2,421,130 | +53.698% |
| 2025-08-05 | 10.6200 | 10.6500 | 10.3650 | 10.4300 | -1.418% | 1,676,937 | +53.404% |
| 2025-08-04 | 10.4100 | 10.6400 | 10.3400 | 10.5800 | +1.536% | 1,550,732 | +51.229% |
| 2025-08-01 | 10.5700 | 10.6600 | 10.3400 | 10.4200 | -2.980% | 2,280,487 | +53.551% |
| 2025-07-31 | 10.8300 | 10.8700 | 10.5700 | 10.7400 | -1.196% | 1,248,118 | +48.976% |
| 2025-07-30 | 10.9200 | 11.1300 | 10.6900 | 10.8700 | -0.731% | 2,483,210 | +47.194% |
| 2025-07-29 | 10.9500 | 11.0700 | 10.8200 | 10.9500 | -0.091% | 1,526,597 | +46.119% |
| 2025-07-28 | 11.1000 | 11.3000 | 10.8750 | 10.9600 | -1.172% | 1,896,152 | +45.985% |
| 2025-07-25 | 11.2800 | 11.2800 | 10.9100 | 11.0900 | -1.159% | 1,644,774 | +44.274% |
| 2025-07-24 | 11.1000 | 11.3000 | 11.0300 | 11.2200 | +0.809% | 1,419,162 | +42.602% |
| 2025-07-23 | 11.0300 | 11.1400 | 10.8300 | 11.1300 | +1.459% | 1,324,703 | +43.756% |
| 2025-07-22 | 10.7000 | 11.0400 | 10.6950 | 10.9700 | +1.857% | 1,555,930 | +45.852% |
| 2025-07-21 | 10.7900 | 10.9300 | 10.6902 | 10.7700 | +0.093% | 1,212,789 | +48.561% |
| 2025-07-18 | 10.9900 | 11.0400 | 10.6950 | 10.7600 | -1.465% | 1,724,574 | +48.699% |
| 2025-07-17 | 10.9200 | 11.2100 | 10.9050 | 10.9200 | 0.000% | 2,291,160 | +46.520% |
| 2025-07-16 | 10.7000 | 10.9200 | 10.5750 | 10.9200 | +3.214% | 1,573,654 | +46.520% |
| 2025-07-15 | 10.8600 | 10.8600 | 10.5200 | 10.5800 | -1.855% | 1,308,831 | +51.229% |
| 2025-07-14 | 10.9000 | 10.9900 | 10.7400 | 10.7800 | -0.554% | 1,537,101 | +48.423% |
| 2025-07-11 | 10.6900 | 10.8950 | 10.6300 | 10.8400 | -0.092% | 1,942,576 | +47.601% |
| 2025-07-10 | 10.5000 | 11.0500 | 10.3700 | 10.8500 | +4.327% | 2,098,046 | +47.465% |
| 2025-07-09 | 10.5100 | 10.5100 | 10.1700 | 10.4000 | -0.096% | 2,123,212 | +53.846% |
| 2025-07-08 | 10.3700 | 10.5850 | 10.2100 | 10.4100 | +0.483% | 1,763,516 | +53.698% |
| 2025-07-07 | 10.5300 | 10.6682 | 10.2800 | 10.3600 | -2.264% | 2,254,053 | +54.440% |
| 2025-07-03 | 10.7500 | 10.7859 | 10.4900 | 10.6000 | -0.376% | 1,562,591 | +50.943% |
| 2025-07-02 | 10.3800 | 10.6700 | 10.3700 | 10.6400 | +1.818% | 2,620,346 | +50.376% |
| 2025-07-01 | 10.2700 | 10.5050 | 10.0700 | 10.4500 | +0.966% | 3,082,633 | +53.110% |
| 2025-06-30 | 10.2400 | 10.4000 | 10.1000 | 10.3500 | +0.779% | 2,793,550 | +54.589% |
| 2025-06-27 | 10.2500 | 10.3700 | 9.9900 | 10.2700 | +0.686% | 7,964,225 | +55.794% |
| 2025-06-26 | 10.3200 | 10.3800 | 10.0600 | 10.2000 | -0.971% | 2,948,154 | +56.863% |
| 2025-06-25 | 10.3000 | 10.5500 | 10.1400 | 10.3000 | -0.387% | 2,910,406 | +55.340% |
| 2025-06-24 | 10.2900 | 10.4850 | 10.0700 | 10.3400 | +1.373% | 4,518,126 | +54.739% |
| 2025-06-23 | 9.9700 | 10.2550 | 9.7100 | 10.2000 | +2.204% | 3,878,275 | +56.863% |
| 2025-06-20 | 10.1400 | 10.2650 | 9.9000 | 9.9800 | -0.992% | 3,832,975 | +60.321% |
| 2025-06-18 | 10.0000 | 10.3600 | 9.9400 | 10.0800 | +0.199% | 2,491,801 | +58.730% |
| 2025-06-17 | 10.0700 | 10.2300 | 10.0150 | 10.0600 | -0.984% | 2,256,886 | +59.046% |
| 2025-06-16 | 10.4700 | 10.6400 | 10.1250 | 10.1600 | -1.646% | 2,426,179 | +57.480% |
| 2025-06-13 | 10.4700 | 10.6100 | 10.2850 | 10.3300 | -3.548% | 1,824,463 | +54.889% |
| 2025-06-12 | 10.5300 | 10.7464 | 10.4150 | 10.7100 | +0.753% | 1,480,563 | +49.393% |
| 2025-06-11 | 10.8000 | 10.8800 | 10.5200 | 10.6300 | -0.468% | 2,155,166 | +50.517% |
| 2025-06-10 | 10.8500 | 10.9700 | 10.4600 | 10.6800 | -0.373% | 3,195,209 | +49.813% |
| 2025-06-09 | 11.0000 | 11.0550 | 10.6900 | 10.7200 | -1.651% | 1,794,160 | +49.254% |
| 2025-06-06 | 10.9900 | 11.1635 | 10.6900 | 10.9000 | +0.276% | 2,368,329 | +46.789% |
| 2025-06-05 | 11.1000 | 11.1800 | 10.8550 | 10.8700 | -1.895% | 1,747,023 | +47.194% |
| 2025-06-04 | 11.0800 | 11.1700 | 10.9900 | 11.0800 | +0.727% | 2,655,882 | +44.404% |
| 2025-06-03 | 11.2900 | 11.2900 | 10.9810 | 11.0000 | -1.257% | 2,441,131 | +45.455% |
| 2025-06-02 | 11.0300 | 11.2600 | 10.9500 | 11.1400 | +0.723% | 2,421,219 | +43.627% |
| 2025-05-30 | 11.0000 | 11.1750 | 10.9400 | 11.0600 | -0.360% | 2,154,223 | +44.665% |
| 2025-05-29 | 11.2800 | 11.3850 | 11.0100 | 11.1000 | -1.070% | 1,375,384 | +44.144% |
| 2025-05-28 | 11.5000 | 11.5150 | 11.0300 | 11.2200 | -2.094% | 1,963,044 | +42.602% |
| 2025-05-27 | 11.3900 | 11.5900 | 11.0000 | 11.4600 | +2.504% | 3,054,708 | +39.616% |
| 2025-05-23 | 10.6800 | 11.2850 | 10.6800 | 11.1800 | +2.852% | 3,415,152 | +43.113% |
| 2025-05-22 | 10.8000 | 10.9800 | 10.6600 | 10.8700 | -0.912% | 2,412,340 | +47.194% |
| 2025-05-21 | 11.1100 | 11.3400 | 10.9000 | 10.9700 | -3.603% | 2,750,018 | +45.852% |
| 2025-05-20 | 11.3900 | 11.5600 | 11.1300 | 11.3800 | -1.812% | 3,691,658 | +40.598% |
| 2025-05-19 | 11.8100 | 11.8200 | 11.3200 | 11.5900 | -3.013% | 5,200,925 | +38.050% |
| 2025-05-16 | 11.5600 | 12.1650 | 11.4500 | 11.9500 | +1.014% | 7,278,086 | +33.891% |
| 2025-05-15 | 9.4400 | 11.9700 | 9.4150 | 11.8300 | +24.395% | 16,982,428 | +35.249% |
| 2025-05-14 | 9.1000 | 9.6300 | 9.1000 | 9.5100 | +4.391% | 3,146,952 | +68.244% |
| 2025-05-13 | 9.1000 | 9.2000 | 8.9750 | 9.1100 | +0.330% | 2,112,875 | +75.631% |
| 2025-05-12 | 9.2100 | 9.3200 | 9.0000 | 9.0800 | +5.336% | 2,867,056 | +76.211% |
| 2025-05-09 | 8.7600 | 8.8200 | 8.6100 | 8.6200 | -0.462% | 1,581,095 | +85.615% |
| 2025-05-08 | 8.8900 | 8.9200 | 8.6600 | 8.6600 | -0.802% | 1,885,519 | +84.758% |
| 2025-05-07 | 8.8100 | 8.9100 | 8.5950 | 8.7300 | -0.683% | 1,773,371 | +83.276% |
| 2025-05-06 | 8.8000 | 8.9000 | 8.7700 | 8.7900 | -1.678% | 2,141,810 | +82.025% |
| 2025-05-05 | 9.1100 | 9.3200 | 8.9300 | 8.9400 | -2.826% | 1,380,309 | +78.971% |
| 2025-05-02 | 8.9100 | 9.2500 | 8.8000 | 9.2000 | +5.263% | 2,289,254 | +73.913% |
| 2025-05-01 | 8.6500 | 9.1300 | 8.2250 | 8.7400 | +4.048% | 4,909,168 | +83.066% |
| 2025-04-30 | 8.1600 | 8.4290 | 8.0835 | 8.4000 | +0.478% | 2,340,576 | +90.476% |
| 2025-04-29 | 8.3300 | 8.5100 | 8.2500 | 8.3600 | 0.000% | 2,161,314 | +91.388% |
| 2025-04-28 | 8.5300 | 8.7700 | 8.2400 | 8.3600 | -1.531% | 1,988,777 | +91.388% |
| 2025-04-25 | 8.3800 | 8.5899 | 8.3100 | 8.4900 | +1.071% | 1,691,302 | +88.457% |
| 2025-04-24 | 8.1800 | 8.5300 | 8.1709 | 8.4000 | +3.067% | 2,060,328 | +90.476% |
| 2025-04-23 | 8.4400 | 8.6300 | 8.1010 | 8.1500 | +0.493% | 2,435,186 | +96.319% |
| 2025-04-22 | 8.0900 | 8.1950 | 7.8100 | 8.1100 | +2.788% | 1,827,562 | +97.287% |
| 2025-04-21 | 7.8300 | 7.9200 | 7.7400 | 7.8900 | -0.630% | 1,608,472 | +102.788% |
| 2025-04-17 | 7.8800 | 8.0308 | 7.8250 | 7.9400 | +2.188% | 1,418,806 | +101.511% |
| 2025-04-16 | 7.6900 | 7.9599 | 7.6350 | 7.7700 | +0.388% | 2,102,616 | +105.920% |
| 2025-04-15 | 7.6700 | 7.9200 | 7.5600 | 7.7400 | +1.309% | 2,246,689 | +106.718% |
| 2025-04-14 | 7.8200 | 7.8200 | 7.4000 | 7.6400 | +0.131% | 2,073,304 | +109.424% |
| 2025-04-11 | 7.2600 | 7.6700 | 7.2000 | 7.6300 | +3.810% | 3,987,263 | +109.699% |
| 2025-04-10 | 7.7500 | 7.8400 | 7.0900 | 7.3500 | -7.779% | 2,895,325 | +117.687% |
| 2025-04-09 | 6.6800 | 8.1400 | 6.4100 | 7.9700 | 0.000% | 6,422,133 | +100.753% |