DFH
Dream Finders Homes, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
10.76USD-1.194%(-0.13)993,554
DFH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.32 | 11.52 | 10.74 | 10.75 | -1.286% | 993,554 | 0.000% |
| 2026-10-01 | 10.46 | 11.12 | 10.18 | 10.89 | +1.776% | 1,051,340 | -1.286% |
| 2026-09-30 | 11.14 | 11.14 | 10.48 | 10.70 | -2.727% | 1,014,926 | +0.467% |
| 2026-09-29 | 10.98 | 11.08 | 10.70 | 11.00 | +1.103% | 947,439 | -2.273% |
| 2026-09-28 | 11.10 | 11.44 | 10.87 | 10.88 | -3.717% | 664,163 | -1.195% |
| 2026-09-25 | 11.13 | 11.50 | 10.92 | 11.30 | +1.894% | 1,075,715 | -4.867% |
| 2026-09-24 | 11.65 | 11.76 | 10.87 | 11.09 | -4.643% | 1,468,200 | -3.066% |
| 2026-09-23 | 11.96 | 11.96 | 11.59 | 11.63 | -5.139% | 889,021 | -7.567% |
| 2026-09-22 | 11.79 | 12.33 | 11.55 | 12.26 | +7.544% | 1,434,779 | -12.316% |
| 2026-09-21 | 11.48 | 11.57 | 11.28 | 11.40 | +0.441% | 1,268,430 | -5.702% |
| 2026-09-18 | 11.56 | 11.67 | 11.26 | 11.35 | -3.074% | 1,947,467 | -5.286% |
| 2026-09-17 | 12.41 | 12.50 | 11.66 | 11.71 | -2.498% | 1,452,218 | -8.198% |
| 2026-09-16 | 12.58 | 12.77 | 11.85 | 12.01 | -4.226% | 1,388,130 | -10.491% |
| 2026-09-15 | 12.72 | 12.82 | 12.26 | 12.54 | -1.260% | 952,640 | -14.274% |
| 2026-09-14 | 12.02 | 12.79 | 12.02 | 12.70 | +3.504% | 911,672 | -15.354% |
| 2026-09-11 | 12.27 | 12.73 | 11.95 | 12.27 | +2.080% | 872,771 | -12.388% |
| 2026-09-10 | 12.54 | 12.72 | 11.76 | 12.02 | -6.966% | 1,098,743 | -10.566% |
| 2026-09-09 | 13.28 | 13.45 | 12.73 | 12.92 | -2.711% | 597,481 | -16.796% |
| 2026-09-08 | 13.74 | 13.89 | 13.14 | 13.28 | -3.768% | 608,420 | -19.051% |
| 2026-09-04 | 13.80 | 13.99 | 13.64 | 13.80 | 0.000% | 451,512 | -22.101% |
| 2026-09-03 | 13.75 | 13.97 | 13.26 | 13.80 | +3.139% | 1,045,135 | -22.101% |
| 2026-09-02 | 13.74 | 13.92 | 13.38 | 13.38 | -2.407% | 714,814 | -19.656% |
| 2026-09-01 | 13.91 | 14.13 | 13.52 | 13.71 | -2.420% | 572,454 | -21.590% |
| 2026-08-31 | 14.41 | 14.54 | 14.02 | 14.05 | -4.810% | 586,683 | -23.488% |
| 2026-08-28 | 14.58 | 14.91 | 14.58 | 14.76 | +2.714% | 302,239 | -27.168% |
| 2026-08-27 | 14.51 | 14.69 | 14.26 | 14.37 | -2.245% | 529,205 | -25.191% |
| 2026-08-26 | 15.23 | 15.34 | 14.65 | 14.70 | -3.984% | 314,446 | -26.871% |
| 2026-08-25 | 15.19 | 15.45 | 14.60 | 15.31 | +3.726% | 382,401 | -29.784% |
| 2026-08-24 | 14.96 | 15.32 | 14.68 | 14.76 | -1.072% | 382,778 | -27.168% |
| 2026-08-21 | 14.78 | 15.28 | 14.74 | 14.92 | +1.566% | 400,471 | -27.949% |
| 2026-08-20 | 14.60 | 14.91 | 14.26 | 14.69 | -1.476% | 482,451 | -26.821% |
| 2026-08-19 | 15.11 | 16.14 | 14.82 | 14.91 | +4.339% | 640,106 | -27.901% |
| 2026-08-18 | 15.12 | 15.45 | 14.28 | 14.29 | -5.239% | 593,476 | -24.773% |
| 2026-08-17 | 15.22 | 15.30 | 14.95 | 15.08 | -3.333% | 514,576 | -28.714% |
| 2026-08-14 | 16.00 | 16.00 | 15.11 | 15.60 | +5.121% | 606,017 | -31.090% |
| 2026-08-13 | 14.63 | 14.96 | 14.48 | 14.84 | +3.127% | 555,874 | -27.561% |
| 2026-08-12 | 14.10 | 14.46 | 13.80 | 14.39 | +1.768% | 595,200 | -25.295% |
| 2026-08-11 | 13.93 | 14.47 | 13.65 | 14.14 | +2.538% | 766,765 | -23.975% |
| 2026-08-10 | 14.67 | 14.67 | 13.60 | 13.79 | -8.250% | 1,351,109 | -22.045% |
| 2026-08-07 | 14.29 | 15.33 | 14.14 | 15.03 | +7.204% | 1,032,866 | -28.476% |
| 2026-08-06 | 14.62 | 14.62 | 13.84 | 14.02 | -5.398% | 502,619 | -23.324% |
| 2026-08-05 | 14.43 | 15.11 | 13.88 | 14.82 | +3.709% | 558,559 | -27.463% |
| 2026-08-04 | 13.19 | 14.30 | 13.19 | 14.29 | +9.923% | 1,158,935 | -24.773% |
| 2026-08-03 | 13.09 | 13.54 | 12.84 | 13.00 | +1.642% | 1,075,574 | -17.308% |
| 2026-07-31 | 13.10 | 13.24 | 12.50 | 12.79 | -4.123% | 926,778 | -15.950% |
| 2026-07-30 | 15.21 | 15.46 | 13.17 | 13.34 | -13.489% | 814,081 | -19.415% |
| 2026-07-29 | 15.90 | 16.25 | 15.40 | 15.42 | -4.991% | 480,090 | -30.285% |
| 2026-07-28 | 15.99 | 16.50 | 15.98 | 16.23 | +3.839% | 477,798 | -33.765% |
| 2026-07-27 | 16.34 | 16.89 | 15.57 | 15.63 | -1.822% | 490,264 | -31.222% |
| 2026-07-24 | 14.71 | 16.05 | 14.68 | 15.92 | +8.817% | 566,282 | -32.475% |
| 2026-07-23 | 14.87 | 15.07 | 14.24 | 14.63 | -4.191% | 718,280 | -26.521% |
| 2026-07-22 | 15.60 | 15.88 | 15.11 | 15.27 | +0.197% | 560,872 | -29.601% |
| 2026-07-21 | 14.68 | 15.36 | 14.63 | 15.24 | +2.419% | 528,155 | -29.462% |
| 2026-07-20 | 15.89 | 15.89 | 14.86 | 14.88 | -6.061% | 604,926 | -27.755% |
| 2026-07-17 | 16.44 | 16.98 | 15.73 | 15.84 | -4.116% | 498,383 | -32.134% |
| 2026-07-16 | 16.19 | 16.91 | 16.19 | 16.52 | +2.291% | 501,917 | -34.927% |
| 2026-07-15 | 15.96 | 16.50 | 15.94 | 16.15 | +2.540% | 544,115 | -33.437% |
| 2026-07-14 | 15.86 | 16.04 | 15.48 | 15.75 | +1.351% | 447,699 | -31.746% |
| 2026-07-13 | 15.85 | 16.00 | 15.40 | 15.54 | -1.832% | 506,621 | -30.824% |
| 2026-07-10 | 15.66 | 16.53 | 15.66 | 15.83 | +1.409% | 536,686 | -32.091% |
| 2026-07-09 | 15.64 | 15.86 | 15.33 | 15.61 | -0.256% | 490,533 | -31.134% |
| 2026-07-08 | 16.27 | 16.43 | 15.62 | 15.65 | -5.552% | 1,038,596 | -31.310% |
| 2026-07-07 | 16.42 | 16.83 | 16.37 | 16.57 | +1.160% | 578,921 | -35.124% |
| 2026-07-06 | 16.54 | 16.86 | 15.77 | 16.38 | -2.442% | 682,561 | -34.371% |
| 2026-07-02 | 16.63 | 16.82 | 16.14 | 16.79 | +2.441% | 511,768 | -35.974% |
| 2026-07-01 | 17.06 | 17.90 | 16.33 | 16.39 | -5.041% | 700,999 | -34.411% |
| 2026-06-30 | 17.20 | 17.61 | 16.96 | 17.26 | -0.805% | 817,331 | -37.717% |
| 2026-06-29 | 17.16 | 17.67 | 16.51 | 17.40 | +1.163% | 906,576 | -38.218% |
| 2026-06-26 | 16.80 | 17.25 | 16.77 | 17.20 | +2.442% | 897,436 | -37.500% |
| 2026-06-25 | 17.06 | 17.80 | 16.76 | 16.79 | +0.359% | 711,615 | -35.974% |
| 2026-06-24 | 15.12 | 16.95 | 15.12 | 16.73 | +13.424% | 1,028,605 | -35.744% |
| 2026-06-23 | 14.25 | 14.86 | 14.24 | 14.75 | +2.147% | 403,228 | -27.119% |
| 2026-06-22 | 15.53 | 15.62 | 14.38 | 14.44 | -7.436% | 569,679 | -25.554% |
| 2026-06-18 | 14.67 | 15.90 | 14.65 | 15.60 | +7.438% | 1,492,893 | -31.090% |
| 2026-06-17 | 14.78 | 15.54 | 14.29 | 14.52 | -2.941% | 752,779 | -25.964% |
| 2026-06-16 | 14.95 | 15.56 | 14.78 | 14.96 | +0.335% | 505,703 | -28.142% |
| 2026-06-15 | 15.42 | 16.14 | 14.91 | 14.91 | -0.930% | 606,300 | -27.901% |
| 2026-06-12 | 14.99 | 15.47 | 14.95 | 15.05 | -0.463% | 645,085 | -28.571% |
| 2026-06-11 | 14.46 | 15.13 | 14.15 | 15.12 | +4.782% | 608,555 | -28.902% |
| 2026-06-10 | 14.85 | 15.09 | 14.31 | 14.43 | -2.632% | 625,997 | -25.502% |
| 2026-06-09 | 14.53 | 15.35 | 14.47 | 14.82 | +3.636% | 561,575 | -27.463% |
| 2026-06-08 | 14.39 | 14.81 | 14.21 | 14.30 | -2.055% | 339,692 | -24.825% |
| 2026-06-05 | 14.14 | 14.81 | 14.08 | 14.60 | +1.742% | 599,809 | -26.370% |
| 2026-06-04 | 14.81 | 14.84 | 14.20 | 14.35 | -0.898% | 747,323 | -25.087% |
| 2026-06-03 | 14.85 | 14.99 | 14.20 | 14.48 | -3.787% | 683,203 | -25.760% |
| 2026-06-02 | 15.60 | 15.61 | 14.97 | 15.05 | -3.587% | 474,211 | -28.571% |
| 2026-06-01 | 15.64 | 15.78 | 15.24 | 15.61 | +0.970% | 537,540 | -31.134% |
| 2026-05-29 | 15.50 | 16.15 | 15.46 | 15.46 | -0.451% | 609,907 | -30.466% |
| 2026-05-28 | 15.02 | 15.90 | 15.00 | 15.53 | +0.453% | 555,120 | -30.779% |
| 2026-05-27 | 15.16 | 16.12 | 14.74 | 15.46 | +3.898% | 623,612 | -30.466% |
| 2026-05-26 | 14.73 | 15.23 | 14.72 | 14.88 | +1.988% | 609,810 | -27.755% |
| 2026-05-22 | 14.48 | 14.71 | 14.36 | 14.59 | -0.273% | 538,787 | -26.319% |
| 2026-05-21 | 13.61 | 14.75 | 13.22 | 14.63 | +5.025% | 728,391 | -26.521% |
| 2026-05-20 | 12.98 | 13.96 | 12.49 | 13.93 | +10.819% | 763,456 | -22.828% |
| 2026-05-19 | 12.77 | 13.05 | 12.20 | 12.57 | -2.179% | 1,252,819 | -14.479% |
| 2026-05-18 | 13.10 | 13.41 | 12.77 | 12.85 | -1.908% | 1,110,025 | -16.342% |
| 2026-05-15 | 13.44 | 13.50 | 12.80 | 13.10 | -3.606% | 982,438 | -17.939% |
| 2026-05-14 | 13.66 | 14.05 | 13.37 | 13.59 | +1.191% | 868,933 | -20.898% |
| 2026-05-13 | 12.93 | 13.45 | 12.71 | 13.43 | +3.149% | 1,046,181 | -19.955% |
| 2026-05-12 | 14.75 | 14.81 | 12.58 | 13.02 | -13.373% | 2,736,038 | -17.435% |
| 2026-05-11 | 14.52 | 15.10 | 14.08 | 15.03 | +4.958% | 2,001,926 | -28.476% |
| 2026-05-08 | 14.37 | 14.46 | 13.91 | 14.32 | -0.209% | 568,274 | -24.930% |
| 2026-05-07 | 14.61 | 14.77 | 14.05 | 14.35 | -2.048% | 630,746 | -25.087% |
| 2026-05-06 | 14.78 | 15.18 | 14.41 | 14.65 | +3.096% | 952,203 | -26.621% |
| 2026-05-05 | 14.22 | 14.54 | 14.15 | 14.21 | +1.211% | 795,185 | -24.349% |
| 2026-05-04 | 15.07 | 15.07 | 14.03 | 14.04 | -7.995% | 741,128 | -23.433% |
| 2026-05-01 | 15.03 | 15.49 | 14.53 | 15.26 | +4.521% | 725,930 | -29.554% |
| 2026-04-30 | 14.29 | 14.61 | 14.00 | 14.60 | +3.180% | 592,374 | -26.370% |
| 2026-04-29 | 14.61 | 14.90 | 14.09 | 14.15 | -4.263% | 520,312 | -24.028% |
| 2026-04-28 | 14.96 | 15.21 | 14.58 | 14.78 | -0.471% | 451,491 | -27.267% |
| 2026-04-27 | 15.04 | 15.49 | 14.82 | 14.85 | -2.367% | 376,143 | -27.609% |
| 2026-04-24 | 15.19 | 15.46 | 15.10 | 15.21 | -1.170% | 481,359 | -29.323% |
| 2026-04-23 | 15.66 | 15.70 | 15.04 | 15.39 | -1.661% | 438,284 | -30.149% |
| 2026-04-22 | 15.78 | 16.00 | 15.44 | 15.65 | +0.838% | 605,995 | -31.310% |
| 2026-04-21 | 16.27 | 16.55 | 15.44 | 15.52 | -1.272% | 819,506 | -30.735% |
| 2026-04-20 | 14.64 | 15.79 | 14.64 | 15.72 | +6.073% | 677,870 | -31.616% |
| 2026-04-17 | 14.04 | 15.42 | 14.04 | 14.82 | +9.131% | 741,195 | -27.463% |
| 2026-04-16 | 13.58 | 13.92 | 13.44 | 13.58 | +0.817% | 487,324 | -20.839% |
| 2026-04-15 | 13.85 | 13.90 | 13.22 | 13.47 | -2.673% | 502,571 | -20.193% |
| 2026-04-14 | 14.21 | 14.43 | 13.82 | 13.84 | -3.284% | 516,612 | -22.327% |
| 2026-04-13 | 13.94 | 14.38 | 13.59 | 14.31 | +3.024% | 511,164 | -24.878% |
| 2026-04-10 | 14.27 | 14.55 | 13.83 | 13.89 | -2.526% | 381,602 | -22.606% |
| 2026-04-09 | 13.98 | 14.37 | 13.74 | 14.25 | +0.494% | 732,964 | -24.561% |
| 2026-04-08 | 14.15 | 14.87 | 14.06 | 14.18 | +5.663% | 815,145 | -24.189% |
| 2026-04-07 | 14.29 | 14.44 | 13.29 | 13.42 | -7.639% | 713,040 | -19.896% |
| 2026-04-06 | 13.89 | 14.54 | 13.88 | 14.53 | +3.269% | 501,251 | -26.015% |
| 2026-04-02 | 13.82 | 14.50 | 13.60 | 14.07 | +0.214% | 546,238 | -23.596% |
| 2026-04-01 | 13.88 | 14.39 | 13.74 | 14.04 | +0.862% | 476,375 | -23.433% |
| 2026-03-31 | 13.77 | 14.18 | 13.45 | 13.92 | +3.264% | 582,423 | -22.773% |
| 2026-03-30 | 13.57 | 13.99 | 13.44 | 13.48 | +0.672% | 660,244 | -20.252% |
| 2026-03-27 | 14.10 | 14.13 | 13.39 | 13.39 | -5.771% | 709,063 | -19.716% |
| 2026-03-26 | 14.29 | 14.75 | 14.13 | 14.21 | -1.388% | 530,558 | -24.349% |
| 2026-03-25 | 14.48 | 14.49 | 13.55 | 14.41 | +2.344% | 658,221 | -25.399% |
| 2026-03-24 | 14.15 | 14.19 | 13.79 | 14.08 | -0.775% | 771,703 | -23.651% |
| 2026-03-23 | 14.44 | 14.54 | 13.86 | 14.19 | +2.677% | 1,165,915 | -24.242% |
| 2026-03-20 | 14.05 | 14.18 | 13.58 | 13.82 | -1.986% | 1,580,921 | -22.214% |
| 2026-03-19 | 14.11 | 14.32 | 13.78 | 14.10 | -1.053% | 1,066,590 | -23.759% |
| 2026-03-18 | 15.01 | 15.14 | 14.19 | 14.25 | -6.188% | 1,054,862 | -24.561% |
| 2026-03-17 | 15.77 | 15.96 | 15.15 | 15.19 | -3.678% | 758,963 | -29.230% |
| 2026-03-16 | 15.64 | 15.82 | 15.24 | 15.77 | +1.939% | 1,064,491 | -31.833% |
| 2026-03-13 | 15.00 | 15.60 | 14.82 | 15.47 | +4.527% | 746,695 | -30.511% |
| 2026-03-12 | 14.95 | 15.18 | 14.41 | 14.80 | -3.520% | 953,478 | -27.365% |
| 2026-03-11 | 15.67 | 15.74 | 14.99 | 15.34 | -2.911% | 891,495 | -29.922% |
| 2026-03-10 | 15.61 | 16.09 | 15.28 | 15.80 | +0.573% | 1,034,731 | -31.962% |
| 2026-03-09 | 16.54 | 16.54 | 14.88 | 15.71 | -4.207% | 1,213,541 | -31.572% |
| 2026-03-06 | 16.89 | 16.93 | 16.35 | 16.40 | -4.928% | 673,169 | -34.451% |
| 2026-03-05 | 17.31 | 17.62 | 16.88 | 17.25 | -1.821% | 757,428 | -37.681% |
| 2026-03-04 | 17.70 | 17.70 | 17.08 | 17.57 | +0.114% | 349,180 | -38.816% |
| 2026-03-03 | 17.07 | 17.72 | 16.76 | 17.55 | -0.903% | 580,870 | -38.746% |
| 2026-03-02 | 17.50 | 17.75 | 16.92 | 17.71 | -1.992% | 702,519 | -39.300% |
| 2026-02-27 | 18.23 | 18.69 | 18.00 | 18.07 | -1.900% | 616,049 | -40.509% |
| 2026-02-26 | 18.44 | 18.70 | 18.09 | 18.42 | -0.108% | 458,577 | -41.640% |
| 2026-02-25 | 19.26 | 19.32 | 17.88 | 18.44 | -3.958% | 458,822 | -41.703% |
| 2026-02-24 | 19.96 | 20.41 | 19.20 | 19.20 | -4.144% | 551,304 | -44.010% |
| 2026-02-23 | 20.59 | 20.73 | 19.70 | 20.03 | -2.245% | 706,297 | -46.331% |
| 2026-02-20 | 20.75 | 21.19 | 20.41 | 20.49 | -0.967% | 368,454 | -47.535% |
| 2026-02-19 | 20.58 | 20.94 | 20.41 | 20.69 | -0.815% | 297,032 | -48.043% |
| 2026-02-18 | 20.92 | 21.55 | 20.75 | 20.86 | -0.619% | 266,896 | -48.466% |
| 2026-02-17 | 21.23 | 21.43 | 20.11 | 20.99 | -0.285% | 423,597 | -48.785% |
| 2026-02-13 | 20.79 | 21.55 | 20.71 | 21.05 | +3.237% | 512,530 | -48.931% |
| 2026-02-12 | 20.91 | 21.47 | 20.33 | 20.39 | -1.019% | 423,970 | -47.278% |
| 2026-02-11 | 20.74 | 21.07 | 20.45 | 20.60 | -2.138% | 386,299 | -47.816% |
| 2026-02-10 | 19.99 | 21.27 | 19.99 | 21.05 | +6.799% | 463,269 | -48.931% |
| 2026-02-09 | 19.65 | 20.22 | 19.39 | 19.71 | +0.715% | 376,860 | -45.459% |
| 2026-02-06 | 19.00 | 19.86 | 19.00 | 19.57 | +3.000% | 469,080 | -45.069% |
| 2026-02-05 | 19.25 | 19.41 | 18.89 | 19.00 | -1.910% | 434,498 | -43.421% |
| 2026-02-04 | 18.56 | 19.83 | 18.53 | 19.37 | +6.546% | 798,709 | -44.502% |
| 2026-02-03 | 17.87 | 19.31 | 17.82 | 18.18 | +1.281% | 503,159 | -40.869% |
| 2026-02-02 | 18.18 | 18.64 | 17.78 | 17.95 | -2.393% | 363,876 | -40.111% |
| 2026-01-30 | 18.27 | 18.61 | 17.94 | 18.39 | -1.182% | 442,990 | -41.544% |
| 2026-01-29 | 18.44 | 18.83 | 18.18 | 18.61 | +0.977% | 530,969 | -42.235% |
| 2026-01-28 | 18.41 | 18.96 | 18.26 | 18.43 | +0.109% | 504,601 | -41.671% |
| 2026-01-27 | 18.39 | 18.73 | 18.06 | 18.41 | -0.968% | 388,787 | -41.608% |
| 2026-01-26 | 19.24 | 19.26 | 18.51 | 18.59 | -3.177% | 356,175 | -42.173% |
| 2026-01-23 | 19.37 | 19.38 | 18.87 | 19.20 | -0.775% | 225,419 | -44.010% |
| 2026-01-22 | 19.95 | 20.26 | 19.19 | 19.35 | -2.174% | 325,945 | -44.444% |
| 2026-01-21 | 19.40 | 20.04 | 19.07 | 19.78 | +2.860% | 375,962 | -45.652% |
| 2026-01-20 | 19.00 | 19.72 | 18.80 | 19.23 | -1.788% | 309,115 | -44.098% |
| 2026-01-16 | 19.79 | 20.39 | 19.39 | 19.58 | -3.547% | 458,740 | -45.097% |
| 2026-01-15 | 19.71 | 20.33 | 19.47 | 20.30 | +3.255% | 404,577 | -47.044% |
| 2026-01-14 | 19.82 | 20.11 | 19.45 | 19.66 | -1.355% | 321,319 | -45.320% |
| 2026-01-13 | 19.90 | 20.13 | 19.58 | 19.93 | +0.100% | 279,067 | -46.061% |
| 2026-01-12 | 19.51 | 20.46 | 19.30 | 19.91 | +1.323% | 439,039 | -46.007% |
| 2026-01-09 | 18.15 | 19.68 | 17.91 | 19.65 | +11.395% | 723,331 | -45.293% |
| 2026-01-08 | 16.68 | 17.97 | 16.68 | 17.64 | +3.887% | 640,483 | -39.059% |
| 2026-01-07 | 17.42 | 17.64 | 16.82 | 16.98 | -2.916% | 724,160 | -36.690% |
| 2026-01-06 | 16.93 | 17.51 | 16.59 | 17.49 | +1.983% | 496,715 | -38.536% |
| 2026-01-05 | 17.00 | 17.64 | 16.98 | 17.15 | +0.058% | 456,822 | -37.318% |
| 2026-01-02 | 17.12 | 17.38 | 16.90 | 17.14 | +0.234% | 447,880 | -37.281% |
| 2025-12-31 | 17.21 | 17.32 | 17.07 | 17.10 | -1.384% | 337,687 | -37.135% |
| 2025-12-30 | 17.33 | 17.50 | 17.13 | 17.34 | -0.459% | 284,249 | -38.005% |
| 2025-12-29 | 17.70 | 17.86 | 17.27 | 17.42 | -2.464% | 510,031 | -38.289% |
| 2025-12-26 | 17.88 | 17.94 | 17.57 | 17.86 | -0.279% | 245,931 | -39.810% |
| 2025-12-24 | 17.70 | 17.93 | 17.53 | 17.91 | +1.531% | 139,972 | -39.978% |
| 2025-12-23 | 17.76 | 17.85 | 17.38 | 17.64 | -0.899% | 263,789 | -39.059% |
| 2025-12-22 | 17.90 | 18.23 | 17.67 | 17.80 | -0.559% | 367,842 | -39.607% |
| 2025-12-19 | 18.15 | 18.18 | 17.61 | 17.90 | -2.928% | 1,438,439 | -39.944% |
| 2025-12-18 | 19.15 | 19.62 | 18.42 | 18.44 | -1.232% | 419,191 | -41.703% |
| 2025-12-17 | 18.85 | 19.13 | 18.23 | 18.67 | -2.507% | 497,537 | -42.421% |
| 2025-12-16 | 19.77 | 19.80 | 19.06 | 19.15 | -2.445% | 320,887 | -43.864% |
| 2025-12-15 | 20.03 | 20.32 | 19.59 | 19.63 | -1.357% | 448,071 | -45.237% |
| 2025-12-12 | 19.79 | 19.98 | 19.51 | 19.90 | +1.375% | 411,081 | -45.980% |
| 2025-12-11 | 19.56 | 20.16 | 19.56 | 19.63 | +0.667% | 405,364 | -45.237% |
| 2025-12-10 | 18.04 | 19.59 | 18.00 | 19.50 | +8.033% | 584,394 | -44.872% |
| 2025-12-09 | 18.00 | 18.37 | 17.75 | 18.05 | -1.366% | 318,885 | -40.443% |
| 2025-12-08 | 18.86 | 18.86 | 18.30 | 18.30 | -2.660% | 311,994 | -41.257% |
| 2025-12-05 | 19.18 | 19.32 | 18.78 | 18.80 | -1.674% | 329,433 | -42.819% |
| 2025-12-04 | 19.76 | 19.76 | 18.98 | 19.12 | -3.239% | 286,741 | -43.776% |
| 2025-12-03 | 19.38 | 20.26 | 19.29 | 19.76 | +2.172% | 370,247 | -45.597% |
| 2025-12-02 | 19.29 | 19.60 | 19.00 | 19.34 | +0.104% | 236,884 | -44.416% |
| 2025-12-01 | 19.30 | 19.81 | 19.22 | 19.32 | -2.276% | 276,096 | -44.358% |
| 2025-11-28 | 19.74 | 19.92 | 19.55 | 19.77 | -0.252% | 109,806 | -45.625% |
| 2025-11-26 | 19.24 | 20.12 | 19.20 | 19.82 | +1.798% | 401,871 | -45.762% |
| 2025-11-25 | 19.12 | 19.78 | 18.88 | 19.47 | +3.951% | 445,823 | -44.787% |
| 2025-11-24 | 19.16 | 19.21 | 18.65 | 18.73 | -3.603% | 383,985 | -42.605% |
| 2025-11-21 | 17.88 | 19.68 | 17.69 | 19.43 | +9.836% | 454,553 | -44.673% |
| 2025-11-20 | 17.73 | 18.25 | 17.61 | 17.69 | -0.450% | 309,756 | -39.231% |
| 2025-11-19 | 17.97 | 18.14 | 17.69 | 17.77 | -1.058% | 248,100 | -39.505% |
| 2025-11-18 | 17.84 | 18.23 | 17.61 | 17.96 | -0.222% | 319,633 | -40.145% |
| 2025-11-17 | 18.72 | 18.92 | 17.92 | 18.00 | -5.512% | 412,645 | -40.278% |
| 2025-11-14 | 19.11 | 19.52 | 18.86 | 19.05 | -0.522% | 243,076 | -43.570% |
| 2025-11-13 | 19.50 | 19.88 | 19.06 | 19.15 | -1.895% | 279,533 | -43.864% |
| 2025-11-12 | 19.74 | 19.99 | 19.21 | 19.52 | +3.390% | 342,281 | -44.928% |
| 2025-11-11 | 19.09 | 19.31 | 18.80 | 18.88 | -0.527% | 227,385 | -43.061% |
| 2025-11-10 | 18.93 | 19.16 | 18.41 | 18.98 | +0.317% | 296,420 | -43.361% |
| 2025-11-07 | 18.70 | 19.11 | 18.57 | 18.92 | +1.014% | 342,608 | -43.182% |
| 2025-11-06 | 19.42 | 19.57 | 18.73 | 18.73 | -3.104% | 315,284 | -42.605% |
| 2025-11-05 | 19.07 | 19.65 | 19.00 | 19.33 | +1.363% | 371,994 | -44.387% |
| 2025-11-04 | 19.07 | 19.40 | 18.80 | 19.07 | -0.574% | 492,420 | -43.629% |
| 2025-11-03 | 19.56 | 19.56 | 19.05 | 19.18 | -3.131% | 383,041 | -43.952% |
| 2025-10-31 | 19.62 | 20.07 | 19.17 | 19.80 | -0.901% | 682,311 | -45.707% |
| 2025-10-30 | 20.84 | 21.20 | 19.49 | 19.98 | -7.543% | 781,715 | -46.196% |
| 2025-10-29 | 22.50 | 22.86 | 21.40 | 21.61 | -4.041% | 430,308 | -50.255% |
| 2025-10-28 | 22.70 | 23.20 | 22.16 | 22.52 | -2.889% | 377,478 | -52.265% |
| 2025-10-27 | 23.50 | 23.75 | 23.02 | 23.19 | -0.086% | 292,178 | -53.644% |
| 2025-10-24 | 23.66 | 23.80 | 23.21 | 23.21 | +0.173% | 219,237 | -53.684% |
| 2025-10-23 | 23.21 | 23.42 | 22.80 | 23.17 | +0.521% | 192,732 | -53.604% |
| 2025-10-22 | 23.15 | 23.67 | 22.86 | 23.05 | -0.988% | 263,588 | -53.362% |
| 2025-10-21 | 22.37 | 23.61 | 22.20 | 23.28 | +3.009% | 195,602 | -53.823% |
| 2025-10-20 | 23.50 | 23.70 | 22.36 | 22.60 | -3.253% | 262,202 | -52.434% |
| 2025-10-17 | 23.00 | 23.51 | 22.71 | 23.36 | 0.000% | 340,462 | -53.981% |
| 2025-10-16 | 24.13 | 24.28 | 23.24 | 23.36 | -2.909% | 228,426 | -53.981% |
| 2025-10-15 | 24.17 | 24.66 | 23.97 | 24.06 | -0.455% | 254,157 | -55.320% |
| 2025-10-14 | 23.05 | 24.27 | 23.05 | 24.17 | +3.601% | 394,279 | -55.523% |
| 2025-10-13 | 23.52 | 23.65 | 22.78 | 23.33 | -0.469% | 339,066 | -53.922% |
| 2025-10-10 | 23.13 | 23.80 | 22.85 | 23.44 | -0.425% | 447,566 | -54.138% |
| 2025-10-09 | 24.00 | 24.02 | 22.96 | 23.54 | -2.888% | 590,397 | -54.333% |
| 2025-10-08 | 24.74 | 24.91 | 24.04 | 24.24 | -1.383% | 325,240 | -55.652% |
| 2025-10-07 | 25.28 | 25.45 | 24.50 | 24.58 | -4.172% | 365,212 | -56.265% |
| 2025-10-06 | 26.50 | 26.52 | 25.41 | 25.65 | -2.914% | 250,309 | -58.090% |
| 2025-10-03 | 26.26 | 27.20 | 26.11 | 26.42 | +1.381% | 215,181 | -59.311% |
| 2025-10-02 | 25.99 | 26.18 | 25.41 | 26.06 | -0.610% | 231,008 | -58.749% |
| 2025-10-01 | 26.01 | 26.56 | 25.71 | 26.22 | +1.157% | 239,628 | -59.001% |
| 2025-09-30 | 26.12 | 26.26 | 25.55 | 25.92 | -1.257% | 256,573 | -58.526% |
| 2025-09-29 | 26.21 | 26.59 | 25.87 | 26.25 | +0.306% | 236,192 | -59.048% |
| 2025-09-26 | 26.06 | 26.46 | 25.87 | 26.17 | +1.199% | 231,173 | -58.922% |
| 2025-09-25 | 26.43 | 27.07 | 25.72 | 25.86 | -3.471% | 274,149 | -58.430% |
| 2025-09-24 | 26.89 | 27.50 | 26.55 | 26.79 | -0.409% | 264,807 | -59.873% |
| 2025-09-23 | 26.87 | 27.42 | 26.79 | 26.90 | +0.749% | 258,858 | -60.037% |
| 2025-09-22 | 27.37 | 27.37 | 26.23 | 26.70 | -2.980% | 398,088 | -59.738% |
| 2025-09-19 | 28.20 | 28.43 | 27.40 | 27.52 | -3.201% | 560,953 | -60.938% |
| 2025-09-18 | 28.33 | 28.80 | 27.85 | 28.43 | +0.995% | 263,130 | -62.188% |
| 2025-09-17 | 28.86 | 30.34 | 27.86 | 28.15 | -1.124% | 356,901 | -61.812% |
| 2025-09-16 | 28.78 | 29.25 | 27.96 | 28.47 | -1.077% | 310,114 | -62.241% |
| 2025-09-15 | 29.21 | 29.21 | 28.14 | 28.78 | -1.134% | 309,437 | -62.648% |
| 2025-09-12 | 29.29 | 29.54 | 28.61 | 29.11 | -3.353% | 286,789 | -63.071% |
| 2025-09-11 | 29.49 | 31.02 | 29.23 | 30.12 | +3.719% | 378,494 | -64.309% |
| 2025-09-10 | 29.84 | 29.90 | 28.82 | 29.04 | -2.024% | 220,836 | -62.982% |
| 2025-09-09 | 30.88 | 31.16 | 29.38 | 29.64 | -4.356% | 287,108 | -63.731% |
| 2025-09-08 | 31.02 | 31.50 | 30.20 | 30.99 | +0.162% | 297,761 | -65.311% |
| 2025-09-05 | 29.55 | 31.10 | 29.36 | 30.94 | +7.805% | 793,820 | -65.255% |
| 2025-09-04 | 28.13 | 29.24 | 28.00 | 28.70 | +3.200% | 373,721 | -62.544% |
| 2025-09-03 | 27.30 | 28.36 | 27.12 | 27.81 | +1.459% | 248,984 | -61.345% |
| 2025-09-02 | 27.00 | 27.65 | 26.76 | 27.41 | -1.367% | 256,960 | -60.781% |
| 2025-08-29 | 27.65 | 28.21 | 27.48 | 27.79 | -0.430% | 232,449 | -61.317% |
| 2025-08-28 | 28.31 | 28.35 | 27.48 | 27.91 | -0.641% | 162,202 | -61.483% |
| 2025-08-27 | 28.41 | 28.79 | 27.87 | 28.09 | -1.577% | 173,515 | -61.730% |
| 2025-08-26 | 29.16 | 29.17 | 28.47 | 28.54 | -1.688% | 208,392 | -62.334% |
| 2025-08-25 | 29.16 | 29.52 | 28.75 | 29.03 | -2.124% | 196,477 | -62.969% |
| 2025-08-22 | 28.09 | 30.40 | 27.69 | 29.66 | +7.894% | 614,859 | -63.756% |
| 2025-08-21 | 27.57 | 27.73 | 26.85 | 27.49 | -1.751% | 195,724 | -60.895% |
| 2025-08-20 | 28.58 | 29.09 | 27.89 | 27.98 | -1.893% | 410,372 | -61.580% |
| 2025-08-19 | 28.30 | 29.43 | 28.21 | 28.52 | +1.639% | 311,121 | -62.307% |
| 2025-08-18 | 28.33 | 28.57 | 27.95 | 28.06 | +0.214% | 350,981 | -61.689% |
| 2025-08-15 | 28.61 | 28.80 | 27.86 | 28.00 | -0.143% | 305,038 | -61.607% |
| 2025-08-14 | 27.99 | 28.54 | 27.33 | 28.04 | -4.463% | 392,435 | -61.662% |
| 2025-08-13 | 26.36 | 29.55 | 26.07 | 29.35 | +13.015% | 778,479 | -63.373% |
| 2025-08-12 | 25.50 | 25.99 | 25.13 | 25.97 | +3.507% | 295,475 | -58.606% |
| 2025-08-11 | 26.01 | 26.31 | 24.57 | 25.09 | -3.426% | 297,171 | -57.154% |
| 2025-08-08 | 25.62 | 26.06 | 25.23 | 25.98 | +1.524% | 385,437 | -58.622% |
| 2025-08-07 | 26.01 | 26.57 | 25.52 | 25.59 | 0.000% | 319,040 | -57.991% |
| 2025-08-06 | 26.21 | 26.49 | 25.57 | 25.59 | -2.551% | 378,812 | -57.991% |
| 2025-08-05 | 25.54 | 26.93 | 25.54 | 26.26 | +2.859% | 464,816 | -59.063% |
| 2025-08-04 | 25.41 | 25.87 | 25.25 | 25.53 | +1.551% | 288,842 | -57.893% |
| 2025-08-01 | 24.83 | 25.70 | 24.21 | 25.14 | -0.711% | 523,358 | -57.239% |
| 2025-07-31 | 25.77 | 26.30 | 25.27 | 25.32 | -4.055% | 498,960 | -57.543% |
| 2025-07-30 | 27.02 | 27.73 | 26.10 | 26.39 | -3.227% | 305,543 | -59.265% |
| 2025-07-29 | 27.29 | 27.61 | 27.06 | 27.27 | -0.438% | 244,416 | -60.579% |
| 2025-07-28 | 27.19 | 27.87 | 26.50 | 27.39 | -0.328% | 269,057 | -60.752% |
| 2025-07-25 | 27.45 | 27.50 | 26.68 | 27.48 | +0.659% | 553,399 | -60.881% |
| 2025-07-24 | 27.93 | 28.28 | 26.61 | 27.30 | -4.211% | 478,580 | -60.623% |
| 2025-07-23 | 29.12 | 29.12 | 27.89 | 28.50 | -0.697% | 522,906 | -62.281% |
| 2025-07-22 | 26.07 | 28.71 | 25.95 | 28.70 | +12.948% | 957,031 | -62.544% |
| 2025-07-21 | 25.86 | 26.69 | 25.27 | 25.41 | -0.275% | 403,544 | -57.694% |
| 2025-07-18 | 27.09 | 27.14 | 24.82 | 25.48 | -6.082% | 668,740 | -57.810% |
| 2025-07-17 | 27.12 | 27.45 | 26.93 | 27.13 | +0.705% | 253,546 | -60.376% |
| 2025-07-16 | 26.81 | 27.19 | 26.25 | 26.94 | +1.088% | 313,747 | -60.097% |
| 2025-07-15 | 28.55 | 28.65 | 26.44 | 26.65 | -5.396% | 411,222 | -59.662% |
| 2025-07-14 | 28.23 | 28.46 | 27.69 | 28.17 | -0.459% | 238,817 | -61.839% |
| 2025-07-11 | 27.36 | 28.62 | 27.32 | 28.30 | +0.283% | 341,519 | -62.014% |
| 2025-07-10 | 27.80 | 29.40 | 27.67 | 28.22 | +1.147% | 640,440 | -61.906% |
| 2025-07-09 | 26.45 | 28.20 | 26.45 | 27.90 | +6.367% | 511,006 | -61.470% |
| 2025-07-08 | 25.92 | 26.50 | 25.51 | 26.23 | +0.807% | 324,372 | -59.016% |
| 2025-07-07 | 25.96 | 26.43 | 25.60 | 26.02 | -0.383% | 335,487 | -58.686% |
| 2025-07-03 | 27.03 | 27.42 | 25.83 | 26.12 | -2.683% | 428,013 | -58.844% |
| 2025-07-02 | 26.75 | 27.11 | 26.29 | 26.84 | +0.261% | 431,312 | -59.948% |
| 2025-07-01 | 25.03 | 28.15 | 24.98 | 26.77 | +6.526% | 721,921 | -59.843% |
| 2025-06-30 | 25.29 | 25.54 | 25.02 | 25.13 | -0.633% | 294,856 | -57.222% |
| 2025-06-27 | 24.97 | 26.05 | 24.85 | 25.29 | +3.267% | 1,155,141 | -57.493% |
| 2025-06-26 | 24.33 | 24.50 | 23.81 | 24.49 | +1.157% | 242,487 | -56.105% |
| 2025-06-25 | 24.67 | 24.75 | 23.75 | 24.21 | -2.966% | 295,379 | -55.597% |
| 2025-06-24 | 24.17 | 25.74 | 23.80 | 24.95 | +3.742% | 500,070 | -56.914% |
| 2025-06-23 | 22.42 | 24.17 | 21.84 | 24.05 | +7.654% | 410,722 | -55.301% |
| 2025-06-20 | 22.27 | 22.59 | 21.96 | 22.34 | +1.086% | 1,057,035 | -51.880% |
| 2025-06-18 | 21.96 | 22.80 | 21.96 | 22.10 | +0.136% | 364,504 | -51.357% |
| 2025-06-17 | 23.05 | 23.76 | 21.95 | 22.07 | -4.542% | 589,895 | -51.291% |
| 2025-06-16 | 23.23 | 23.36 | 22.55 | 23.12 | +1.582% | 467,282 | -53.503% |
| 2025-06-13 | 23.11 | 23.70 | 22.46 | 22.76 | -3.355% | 503,913 | -52.768% |
| 2025-06-12 | 22.67 | 23.55 | 22.47 | 23.55 | +2.302% | 448,087 | -54.352% |
| 2025-06-11 | 24.94 | 25.25 | 22.90 | 23.02 | -6.117% | 942,402 | -53.301% |
| 2025-06-10 | 23.50 | 24.89 | 23.39 | 24.52 | +5.599% | 650,188 | -56.158% |
| 2025-06-09 | 22.42 | 23.52 | 22.28 | 23.22 | +5.450% | 430,159 | -53.704% |
| 2025-06-06 | 22.50 | 22.57 | 21.58 | 22.02 | -1.784% | 544,081 | -51.181% |
| 2025-06-05 | 22.08 | 22.73 | 21.78 | 22.42 | +1.632% | 1,043,312 | -52.052% |
| 2025-06-04 | 21.34 | 22.19 | 21.23 | 22.06 | +4.155% | 334,743 | -51.269% |
| 2025-06-03 | 20.65 | 21.34 | 20.50 | 21.18 | +2.517% | 307,160 | -49.245% |
| 2025-06-02 | 20.63 | 20.81 | 20.28 | 20.66 | -0.959% | 469,789 | -47.967% |
| 2025-05-30 | 20.72 | 21.11 | 20.61 | 20.86 | +0.048% | 279,581 | -48.466% |
| 2025-05-29 | 20.65 | 20.94 | 20.14 | 20.85 | +2.206% | 326,195 | -48.441% |
| 2025-05-28 | 21.26 | 21.47 | 20.37 | 20.40 | -5.512% | 338,038 | -47.304% |
| 2025-05-27 | 21.38 | 21.71 | 20.85 | 21.59 | +2.908% | 375,167 | -50.208% |
| 2025-05-23 | 20.30 | 21.14 | 20.20 | 20.98 | +0.817% | 263,864 | -48.761% |
| 2025-05-22 | 20.90 | 21.24 | 20.40 | 20.81 | -1.561% | 354,029 | -48.342% |
| 2025-05-21 | 22.10 | 22.39 | 21.12 | 21.14 | -5.414% | 388,501 | -49.149% |
| 2025-05-20 | 23.27 | 23.36 | 22.30 | 22.35 | -4.077% | 226,029 | -51.902% |
| 2025-05-19 | 23.10 | 23.54 | 22.76 | 23.30 | -1.397% | 254,160 | -53.863% |
| 2025-05-16 | 23.25 | 23.68 | 23.00 | 23.63 | +1.897% | 227,439 | -54.507% |
| 2025-05-15 | 23.28 | 23.32 | 22.62 | 23.19 | -0.301% | 229,488 | -53.644% |
| 2025-05-14 | 24.13 | 24.30 | 23.22 | 23.26 | -3.964% | 330,498 | -53.783% |
| 2025-05-13 | 23.94 | 24.80 | 23.70 | 24.22 | +2.280% | 473,829 | -55.615% |
| 2025-05-12 | 23.75 | 24.70 | 23.16 | 23.68 | +3.905% | 474,299 | -54.603% |
| 2025-05-09 | 22.99 | 23.45 | 22.57 | 22.79 | -0.175% | 343,013 | -52.830% |
| 2025-05-08 | 22.62 | 23.36 | 22.55 | 22.83 | +2.607% | 346,397 | -52.913% |
| 2025-05-07 | 22.30 | 22.55 | 21.83 | 22.25 | +1.877% | 651,709 | -51.685% |
| 2025-05-06 | 22.33 | 22.68 | 21.28 | 21.84 | -3.619% | 561,425 | -50.778% |
| 2025-05-05 | 22.51 | 23.11 | 22.30 | 22.66 | -0.352% | 327,842 | -52.560% |
| 2025-05-02 | 22.34 | 23.02 | 22.33 | 22.74 | +2.943% | 261,604 | -52.726% |
| 2025-05-01 | 23.06 | 23.16 | 21.94 | 22.09 | -2.515% | 366,389 | -51.335% |
| 2025-04-30 | 22.32 | 22.68 | 21.99 | 22.66 | -0.176% | 419,387 | -52.560% |
| 2025-04-29 | 22.94 | 23.15 | 22.24 | 22.70 | -1.304% | 262,625 | -52.643% |
| 2025-04-28 | 22.75 | 23.38 | 22.38 | 23.00 | +1.277% | 418,778 | -53.261% |
| 2025-04-25 | 22.52 | 23.02 | 22.22 | 22.71 | -0.395% | 610,901 | -52.664% |
| 2025-04-24 | 22.40 | 22.90 | 22.06 | 22.80 | +2.380% | 365,066 | -52.851% |
| 2025-04-23 | 23.10 | 23.95 | 22.25 | 22.27 | +0.045% | 529,921 | -51.729% |
| 2025-04-22 | 21.33 | 22.33 | 21.23 | 22.26 | +5.798% | 396,382 | -51.707% |
| 2025-04-21 | 21.29 | 21.29 | 20.69 | 21.04 | -2.094% | 382,859 | -48.907% |
| 2025-04-17 | 21.01 | 21.54 | 20.77 | 21.49 | +2.627% | 371,596 | -49.977% |
| 2025-04-16 | 21.17 | 21.70 | 20.54 | 20.94 | -3.279% | 565,241 | -48.663% |
| 2025-04-15 | 21.71 | 22.25 | 21.54 | 21.65 | -0.688% | 427,016 | -50.346% |
| 2025-04-14 | 22.09 | 22.09 | 21.21 | 21.80 | 0.000% | 266,341 | -50.688% |