DSX/PB
DIANA SHIPPING INC 8.875% Series B Cumulative Redeemable Perpetual Preferred Shares, $0.01 par value
stockNYSEPreferred Stock
At CloseOct 2, 2026
26.62USD-1.880%(-0.51)1,613
DSX/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.62 | 26.62 | 26.62 | 26.62 | -1.880% | 1,613 | 0.000% |
| 2026-09-29 | 27.00 | 27.13 | 27.00 | 27.13 | 0.000% | 923 | -1.880% |
| 2026-09-28 | 27.20 | 27.26 | 27.13 | 27.13 | -0.985% | 3,137 | -1.880% |
| 2026-09-25 | 27.20 | 27.40 | 27.20 | 27.40 | +0.735% | 933 | -2.847% |
| 2026-09-24 | 27.20 | 27.20 | 27.20 | 27.20 | -0.184% | 150 | -2.132% |
| 2026-09-22 | 27.22 | 27.25 | 27.22 | 27.25 | -0.383% | 425 | -2.312% |
| 2026-09-21 | 27.27 | 27.36 | 27.27 | 27.36 | +0.570% | 445 | -2.687% |
| 2026-09-18 | 27.20 | 27.20 | 27.20 | 27.20 | 0.000% | 539 | -2.132% |
| 2026-09-17 | 27.20 | 27.20 | 27.20 | 27.20 | +0.369% | 473 | -2.132% |
| 2026-09-16 | 27.22 | 27.22 | 27.10 | 27.10 | +0.185% | 1,711 | -1.771% |
| 2026-09-15 | 27.04 | 27.05 | 27.04 | 27.05 | -1.457% | 1,289 | -1.590% |
| 2026-09-14 | 27.45 | 27.45 | 27.45 | 27.45 | +1.105% | 934 | -3.024% |
| 2026-09-11 | 27.25 | 27.25 | 27.15 | 27.15 | -0.183% | 4,168 | -1.952% |
| 2026-09-10 | 27.00 | 27.25 | 27.00 | 27.20 | +0.406% | 3,576 | -2.132% |
| 2026-09-08 | 27.09 | 27.09 | 27.09 | 27.09 | -0.331% | 337 | -1.735% |
| 2026-09-03 | 27.18 | 27.18 | 27.18 | 27.18 | +0.147% | 1,285 | -2.060% |
| 2026-09-02 | 27.20 | 27.48 | 27.04 | 27.14 | -1.191% | 7,973 | -1.916% |
| 2026-09-01 | 27.47 | 27.47 | 27.47 | 27.47 | +0.982% | 608 | -3.084% |
| 2026-08-31 | 27.20 | 27.20 | 27.20 | 27.20 | +0.554% | 315 | -2.132% |
| 2026-08-26 | 27.10 | 27.10 | 27.05 | 27.05 | -0.147% | 1,045 | -1.590% |
| 2026-08-25 | 27.03 | 27.25 | 27.01 | 27.09 | -0.404% | 1,548 | -1.735% |
| 2026-08-24 | 27.11 | 27.26 | 27.04 | 27.20 | -0.639% | 4,688 | -2.132% |
| 2026-08-21 | 27.48 | 27.84 | 27.38 | 27.38 | -0.146% | 1,331 | -2.758% |
| 2026-08-20 | 27.41 | 27.41 | 27.41 | 27.41 | -0.309% | 302 | -2.900% |
| 2026-08-19 | 27.85 | 27.85 | 27.14 | 27.50 | -0.901% | 3,532 | -3.200% |
| 2026-08-18 | 27.60 | 27.93 | 27.60 | 27.75 | +0.072% | 1,043 | -4.072% |
| 2026-08-17 | 27.73 | 27.73 | 27.55 | 27.73 | +0.653% | 2,012 | -4.003% |
| 2026-08-14 | 27.44 | 27.55 | 27.14 | 27.55 | -0.721% | 1,524 | -3.376% |
| 2026-08-12 | 27.75 | 27.75 | 27.75 | 27.75 | +1.038% | 1,804 | -4.072% |
| 2026-08-11 | 27.91 | 27.91 | 27.35 | 27.46 | +0.420% | 872 | -3.077% |
| 2026-08-10 | 27.19 | 27.43 | 27.18 | 27.35 | +0.585% | 1,308 | -2.669% |
| 2026-08-07 | 27.19 | 27.19 | 27.19 | 27.19 | +0.147% | 408 | -2.099% |
| 2026-08-05 | 27.50 | 27.50 | 27.15 | 27.15 | -1.269% | 668 | -1.955% |
| 2026-08-04 | 27.66 | 27.66 | 27.27 | 27.50 | -0.362% | 2,920 | -3.200% |
| 2026-08-03 | 27.60 | 27.95 | 27.60 | 27.60 | 0.000% | 595 | -3.551% |
| 2026-07-31 | 27.75 | 27.75 | 27.51 | 27.60 | +0.693% | 1,176 | -3.551% |
| 2026-07-30 | 27.25 | 27.74 | 27.20 | 27.41 | +0.717% | 14,004 | -2.882% |
| 2026-07-29 | 27.15 | 27.21 | 27.15 | 27.21 | -0.018% | 1,107 | -2.186% |
| 2026-07-28 | 27.11 | 27.33 | 27.11 | 27.22 | +0.440% | 1,165 | -2.204% |
| 2026-07-27 | 27.25 | 27.25 | 27.10 | 27.10 | -0.027% | 1,952 | -1.773% |
| 2026-07-23 | 27.00 | 27.25 | 27.00 | 27.11 | -0.867% | 2,074 | -1.800% |
| 2026-07-22 | 27.22 | 27.34 | 27.19 | 27.34 | +0.533% | 830 | -2.651% |
| 2026-07-21 | 27.02 | 27.35 | 27.02 | 27.20 | -0.275% | 2,731 | -2.132% |
| 2026-07-20 | 27.15 | 27.27 | 27.15 | 27.27 | -0.456% | 2,097 | -2.401% |
| 2026-07-17 | 27.33 | 27.40 | 26.95 | 27.40 | +0.146% | 3,674 | -2.847% |
| 2026-07-16 | 27.00 | 27.36 | 26.81 | 27.36 | -0.400% | 3,352 | -2.705% |
| 2026-07-15 | 27.29 | 27.49 | 27.29 | 27.47 | +0.383% | 1,949 | -3.094% |
| 2026-07-14 | 26.95 | 27.37 | 26.95 | 27.37 | -0.091% | 3,177 | -2.723% |
| 2026-07-13 | 27.49 | 27.49 | 27.39 | 27.39 | +0.477% | 1,037 | -2.811% |
| 2026-07-10 | 27.26 | 27.26 | 27.26 | 27.26 | +0.257% | 436 | -2.348% |
| 2026-07-09 | 27.19 | 27.19 | 27.19 | 27.19 | +0.480% | 644 | -2.096% |
| 2026-07-08 | 27.07 | 27.50 | 27.06 | 27.06 | -1.060% | 1,578 | -1.626% |
| 2026-07-07 | 27.43 | 27.47 | 27.34 | 27.35 | +0.330% | 2,280 | -2.669% |
| 2026-07-06 | 27.26 | 27.26 | 27.26 | 27.26 | +0.087% | 952 | -2.348% |
| 2026-07-02 | 27.10 | 27.35 | 27.10 | 27.24 | +0.597% | 2,907 | -2.262% |
| 2026-07-01 | 26.98 | 27.07 | 26.97 | 27.07 | +0.369% | 1,244 | -1.679% |
| 2026-06-30 | 27.10 | 27.10 | 26.81 | 26.98 | -0.461% | 1,632 | -1.316% |
| 2026-06-29 | 27.10 | 27.10 | 27.10 | 27.10 | -0.162% | 700 | -1.771% |
| 2026-06-26 | 27.10 | 27.25 | 27.10 | 27.14 | -1.151% | 3,380 | -1.930% |
| 2026-06-25 | 26.80 | 27.46 | 26.80 | 27.46 | -1.081% | 4,260 | -3.059% |
| 2026-06-24 | 26.80 | 27.78 | 26.80 | 27.76 | +1.092% | 2,653 | -4.107% |
| 2026-06-23 | 27.03 | 27.75 | 27.03 | 27.46 | +0.329% | 2,606 | -3.059% |
| 2026-06-22 | 26.90 | 27.37 | 26.87 | 27.37 | +0.885% | 7,657 | -2.740% |
| 2026-06-18 | 27.00 | 27.13 | 26.86 | 27.13 | +0.116% | 624 | -1.880% |
| 2026-06-17 | 27.11 | 27.11 | 26.98 | 27.10 | +0.546% | 1,580 | -1.766% |
| 2026-06-16 | 26.91 | 26.98 | 26.82 | 26.95 | -0.731% | 866 | -1.230% |
| 2026-06-15 | 26.87 | 27.18 | 26.86 | 27.15 | -0.751% | 4,330 | -1.952% |
| 2026-06-12 | 26.80 | 27.36 | 26.80 | 27.36 | +0.757% | 1,877 | -2.689% |
| 2026-06-11 | 26.91 | 27.15 | 26.91 | 27.15 | +0.185% | 1,879 | -1.952% |
| 2026-06-10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.177% | 456 | -1.771% |
| 2026-06-09 | 27.48 | 27.48 | 27.42 | 27.42 | +1.490% | 688 | -2.927% |
| 2026-06-08 | 27.01 | 27.10 | 26.95 | 27.02 | +0.148% | 2,250 | -1.480% |
| 2026-06-05 | 27.34 | 27.34 | 26.85 | 26.98 | -0.480% | 3,965 | -1.334% |
| 2026-06-04 | 26.90 | 27.11 | 26.90 | 27.11 | -0.514% | 1,376 | -1.807% |
| 2026-06-03 | 27.26 | 27.28 | 27.13 | 27.25 | +0.184% | 1,922 | -2.312% |
| 2026-06-02 | 27.40 | 27.45 | 27.00 | 27.20 | +0.295% | 7,481 | -2.132% |
| 2026-06-01 | 27.36 | 27.36 | 27.12 | 27.12 | -0.913% | 634 | -1.844% |
| 2026-05-29 | 27.31 | 27.37 | 27.11 | 27.37 | +1.785% | 2,337 | -2.740% |
| 2026-05-28 | 26.90 | 27.36 | 26.89 | 26.89 | -0.481% | 1,668 | -1.004% |
| 2026-05-27 | 27.32 | 27.32 | 26.80 | 27.02 | -1.116% | 4,177 | -1.480% |
| 2026-05-26 | 27.30 | 27.32 | 27.04 | 27.32 | +0.626% | 830 | -2.580% |
| 2026-05-22 | 27.40 | 27.40 | 26.89 | 27.16 | -0.894% | 2,792 | -1.970% |
| 2026-05-21 | 27.05 | 27.57 | 27.05 | 27.40 | +1.444% | 1,631 | -2.847% |
| 2026-05-20 | 27.01 | 27.03 | 27.01 | 27.01 | +0.148% | 787 | -1.444% |
| 2026-05-19 | 27.19 | 27.19 | 26.97 | 26.97 | -0.822% | 579 | -1.298% |
| 2026-05-18 | 27.00 | 27.49 | 27.00 | 27.19 | +0.530% | 1,969 | -2.109% |
| 2026-05-15 | 27.05 | 27.75 | 27.05 | 27.05 | 0.000% | 1,025 | -1.590% |
| 2026-05-14 | 27.00 | 27.05 | 27.00 | 27.05 | 0.000% | 1,257 | -1.590% |
| 2026-05-13 | 27.05 | 27.05 | 27.05 | 27.05 | -0.295% | 295 | -1.590% |
| 2026-05-12 | 27.05 | 27.20 | 27.05 | 27.13 | +0.921% | 2,572 | -1.880% |
| 2026-05-11 | 26.85 | 27.00 | 26.85 | 26.88 | +0.458% | 3,075 | -0.976% |
| 2026-05-08 | 26.76 | 26.76 | 26.76 | 26.76 | -0.186% | 320 | -0.523% |
| 2026-05-07 | 26.97 | 26.97 | 26.81 | 26.81 | -1.070% | 1,001 | -0.709% |
| 2026-05-06 | 27.10 | 27.10 | 27.10 | 27.10 | +1.119% | 510 | -1.771% |
| 2026-05-05 | 26.86 | 26.87 | 26.69 | 26.80 | -0.216% | 3,878 | -0.672% |
| 2026-05-04 | 26.86 | 26.86 | 26.86 | 26.86 | -0.489% | 557 | -0.886% |
| 2026-05-01 | 26.82 | 26.99 | 26.82 | 26.99 | +0.596% | 1,175 | -1.371% |
| 2026-04-30 | 26.83 | 26.83 | 26.83 | 26.83 | -0.074% | 444 | -0.783% |
| 2026-04-29 | 26.85 | 26.85 | 26.85 | 26.85 | -0.556% | 561 | -0.857% |
| 2026-04-28 | 27.05 | 27.10 | 27.00 | 27.00 | -0.295% | 2,967 | -1.407% |
| 2026-04-24 | 27.18 | 27.18 | 26.85 | 27.08 | +0.074% | 1,786 | -1.699% |
| 2026-04-23 | 26.76 | 27.31 | 26.76 | 27.06 | +0.037% | 610 | -1.626% |
| 2026-04-22 | 27.05 | 27.05 | 26.01 | 27.05 | +0.074% | 907 | -1.590% |
| 2026-04-21 | 27.03 | 27.03 | 27.03 | 27.03 | -0.662% | 695 | -1.517% |
| 2026-04-17 | 27.18 | 27.40 | 27.15 | 27.21 | -0.293% | 4,484 | -2.168% |
| 2026-04-16 | 27.80 | 27.80 | 27.29 | 27.29 | +0.069% | 1,663 | -2.455% |
| 2026-04-15 | 27.26 | 27.27 | 27.06 | 27.27 | +0.520% | 2,583 | -2.388% |
| 2026-04-14 | 27.13 | 27.13 | 27.04 | 27.13 | -1.166% | 1,224 | -1.880% |
| 2026-04-13 | 27.40 | 27.45 | 27.20 | 27.45 | +2.502% | 5,220 | -3.024% |
| 2026-04-10 | 26.78 | 27.10 | 26.78 | 26.78 | -0.093% | 1,377 | -0.597% |
| 2026-04-09 | 27.18 | 27.18 | 26.80 | 26.80 | -0.538% | 1,237 | -0.690% |
| 2026-04-08 | 27.27 | 27.30 | 26.95 | 26.95 | -0.919% | 1,212 | -1.224% |
| 2026-04-07 | 26.85 | 27.25 | 26.85 | 27.20 | +0.443% | 2,432 | -2.132% |
| 2026-04-06 | 26.92 | 27.49 | 26.92 | 27.08 | +1.026% | 1,697 | -1.699% |
| 2026-04-02 | 27.09 | 27.09 | 26.80 | 26.80 | +0.771% | 500 | -0.690% |
| 2026-04-01 | 26.60 | 26.77 | 26.60 | 26.60 | -1.518% | 2,896 | +0.075% |
| 2026-03-31 | 26.80 | 27.70 | 26.80 | 27.01 | +1.541% | 3,021 | -1.444% |
| 2026-03-30 | 27.00 | 27.00 | 26.60 | 26.60 | -0.188% | 988 | +0.075% |
| 2026-03-27 | 26.65 | 27.27 | 26.59 | 26.65 | -0.262% | 3,952 | -0.113% |
| 2026-03-26 | 26.72 | 26.72 | 26.72 | 26.72 | +0.075% | 184 | -0.374% |
| 2026-03-25 | 26.79 | 26.79 | 26.46 | 26.70 | +0.282% | 853 | -0.300% |
| 2026-03-24 | 26.63 | 26.63 | 26.63 | 26.63 | -0.746% | 1,549 | -0.019% |
| 2026-03-23 | 26.86 | 26.98 | 26.80 | 26.82 | -0.130% | 2,284 | -0.764% |
| 2026-03-20 | 27.04 | 27.20 | 26.83 | 26.86 | -0.739% | 12,972 | -0.894% |
| 2026-03-19 | 27.04 | 27.09 | 26.73 | 27.06 | +0.222% | 2,531 | -1.626% |
| 2026-03-18 | 26.92 | 27.05 | 26.92 | 27.00 | +0.186% | 1,659 | -1.407% |
| 2026-03-17 | 26.94 | 26.95 | 26.94 | 26.95 | +0.037% | 402 | -1.224% |
| 2026-03-16 | 26.82 | 27.07 | 26.82 | 26.94 | 0.000% | 2,356 | -1.188% |
| 2026-03-13 | 27.05 | 27.06 | 26.85 | 26.94 | -0.554% | 21,829 | -1.188% |
| 2026-03-12 | 27.06 | 27.18 | 27.06 | 27.09 | +0.111% | 870 | -1.735% |
| 2026-03-11 | 27.19 | 27.19 | 27.06 | 27.06 | -0.368% | 1,404 | -1.626% |
| 2026-03-10 | 27.00 | 27.16 | 27.00 | 27.16 | +0.477% | 812 | -1.988% |
| 2026-03-09 | 27.00 | 27.20 | 27.00 | 27.03 | +0.115% | 9,755 | -1.520% |
| 2026-03-06 | 27.05 | 27.05 | 27.00 | 27.00 | -0.552% | 676 | -1.407% |
| 2026-03-05 | 27.24 | 27.24 | 27.12 | 27.15 | +0.111% | 2,962 | -1.952% |
| 2026-03-02 | 27.12 | 27.12 | 27.12 | 27.12 | -0.441% | 342 | -1.844% |
| 2026-02-27 | 26.95 | 27.24 | 26.95 | 27.24 | +0.628% | 2,548 | -2.276% |
| 2026-02-26 | 26.98 | 27.09 | 26.92 | 27.07 | +0.334% | 2,489 | -1.662% |
| 2026-02-25 | 26.98 | 26.98 | 26.98 | 26.98 | +0.597% | 911 | -1.334% |
| 2026-02-23 | 26.75 | 26.87 | 26.75 | 26.82 | +0.604% | 976 | -0.746% |
| 2026-02-20 | 26.92 | 26.93 | 26.62 | 26.66 | -0.526% | 1,276 | -0.146% |
| 2026-02-19 | 26.80 | 26.80 | 26.80 | 26.80 | +0.563% | 165 | -0.672% |
| 2026-02-17 | 27.00 | 27.00 | 26.65 | 26.65 | -1.132% | 829 | -0.113% |
| 2026-02-13 | 26.81 | 26.95 | 26.81 | 26.95 | +0.204% | 3,141 | -1.243% |
| 2026-02-12 | 26.89 | 27.00 | 26.43 | 26.90 | +1.740% | 29,465 | -1.041% |
| 2026-02-11 | 26.37 | 26.44 | 26.37 | 26.44 | +0.494% | 1,169 | +0.681% |
| 2026-02-10 | 26.28 | 26.31 | 26.28 | 26.31 | -0.190% | 642 | +1.178% |
| 2026-02-09 | 26.33 | 26.36 | 26.20 | 26.36 | +0.152% | 1,307 | +0.986% |
| 2026-02-06 | 26.22 | 26.32 | 26.00 | 26.32 | +0.381% | 2,574 | +1.140% |
| 2026-02-05 | 26.21 | 26.43 | 26.21 | 26.22 | -0.870% | 916 | +1.526% |
| 2026-02-04 | 26.50 | 26.50 | 26.36 | 26.45 | -0.302% | 1,199 | +0.643% |
| 2026-02-03 | 26.59 | 26.59 | 26.50 | 26.53 | -0.075% | 1,251 | +0.339% |
| 2026-02-02 | 26.40 | 26.57 | 26.30 | 26.55 | +0.378% | 2,782 | +0.264% |
| 2026-01-29 | 26.45 | 26.54 | 26.45 | 26.45 | 0.000% | 1,101 | +0.643% |
| 2026-01-28 | 26.42 | 26.57 | 26.21 | 26.45 | +0.341% | 3,979 | +0.643% |
| 2026-01-27 | 26.29 | 26.38 | 26.20 | 26.36 | -0.076% | 1,382 | +0.986% |
| 2026-01-26 | 26.30 | 26.42 | 26.30 | 26.38 | 0.000% | 3,061 | +0.910% |
| 2026-01-23 | 26.21 | 26.39 | 26.13 | 26.38 | +0.342% | 9,089 | +0.910% |
| 2026-01-22 | 26.13 | 26.35 | 26.07 | 26.29 | +0.435% | 11,750 | +1.255% |
| 2026-01-21 | 26.20 | 26.20 | 26.11 | 26.18 | -0.373% | 8,661 | +1.696% |
| 2026-01-20 | 26.39 | 26.39 | 26.12 | 26.27 | -0.552% | 2,441 | +1.316% |
| 2026-01-16 | 26.12 | 26.42 | 26.09 | 26.42 | +1.265% | 4,402 | +0.757% |
| 2026-01-15 | 26.00 | 26.17 | 26.00 | 26.09 | +1.124% | 9,210 | +2.031% |
| 2026-01-14 | 25.87 | 25.99 | 25.68 | 25.80 | -1.864% | 20,213 | +3.178% |
| 2026-01-13 | 26.25 | 26.29 | 26.18 | 26.29 | +0.152% | 5,061 | +1.255% |
| 2026-01-12 | 26.24 | 26.30 | 26.19 | 26.25 | +0.536% | 5,531 | +1.410% |
| 2026-01-09 | 26.12 | 26.21 | 26.09 | 26.11 | +0.346% | 1,928 | +1.953% |
| 2026-01-08 | 26.00 | 26.07 | 26.00 | 26.02 | -0.077% | 1,410 | +2.306% |
| 2026-01-07 | 26.05 | 26.22 | 25.93 | 26.04 | -0.116% | 2,595 | +2.227% |
| 2026-01-06 | 26.00 | 26.22 | 25.98 | 26.07 | -0.571% | 3,047 | +2.109% |
| 2026-01-05 | 26.22 | 26.22 | 26.22 | 26.22 | +1.314% | 344 | +1.526% |
| 2026-01-02 | 25.86 | 26.13 | 25.86 | 25.88 | +0.057% | 2,321 | +2.859% |
| 2025-12-31 | 25.87 | 25.87 | 25.87 | 25.87 | -1.428% | 1,765 | +2.918% |
| 2025-12-30 | 25.83 | 26.24 | 25.73 | 26.24 | +1.587% | 4,986 | +1.448% |
| 2025-12-29 | 25.83 | 25.83 | 25.83 | 25.83 | +0.428% | 565 | +3.058% |
| 2025-12-26 | 25.86 | 25.86 | 25.72 | 25.72 | 0.000% | 346 | +3.499% |
| 2025-12-24 | 25.67 | 25.85 | 25.67 | 25.72 | +0.195% | 11,362 | +3.499% |
| 2025-12-23 | 25.57 | 25.67 | 25.51 | 25.67 | +0.195% | 9,863 | +3.701% |
| 2025-12-22 | 26.38 | 26.38 | 25.50 | 25.62 | -1.348% | 18,494 | +3.903% |
| 2025-12-19 | 25.91 | 25.97 | 25.89 | 25.97 | +0.232% | 1,525 | +2.503% |
| 2025-12-18 | 25.97 | 25.97 | 25.78 | 25.91 | -0.116% | 1,826 | +2.740% |
| 2025-12-17 | 25.80 | 25.98 | 25.73 | 25.94 | +0.543% | 17,432 | +2.621% |
| 2025-12-16 | 25.50 | 25.86 | 25.35 | 25.80 | +1.176% | 28,392 | +3.178% |
| 2025-12-15 | 25.50 | 25.50 | 25.20 | 25.50 | +0.315% | 20,796 | +4.392% |
| 2025-12-12 | 26.06 | 26.67 | 25.31 | 25.42 | -3.894% | 33,318 | +4.721% |
| 2025-12-11 | 25.75 | 26.68 | 25.15 | 26.45 | +1.341% | 42,081 | +0.643% |
| 2025-12-10 | 27.25 | 27.25 | 25.40 | 26.10 | -1.944% | 9,782 | +1.992% |
| 2025-12-09 | 26.62 | 26.62 | 26.62 | 26.62 | -2.249% | 602 | +0.009% |
| 2025-12-05 | 27.20 | 27.23 | 27.20 | 27.23 | +2.061% | 665 | -2.240% |
| 2025-12-04 | 26.79 | 27.25 | 26.45 | 26.68 | -0.234% | 17,695 | -0.225% |
| 2025-12-02 | 26.74 | 26.74 | 26.74 | 26.74 | -0.548% | 413 | -0.458% |
| 2025-12-01 | 26.60 | 26.89 | 26.45 | 26.89 | +0.844% | 1,648 | -1.004% |
| 2025-11-28 | 26.75 | 26.75 | 26.50 | 26.66 | -1.149% | 3,403 | -0.169% |
| 2025-11-25 | 26.70 | 27.53 | 26.70 | 26.98 | +2.294% | 972 | -1.316% |
| 2025-11-24 | 27.17 | 27.17 | 26.37 | 26.37 | -2.939% | 1,730 | +0.948% |
| 2025-11-21 | 27.17 | 27.17 | 26.76 | 27.17 | +0.216% | 1,095 | -2.019% |
| 2025-11-20 | 26.63 | 27.20 | 26.63 | 27.11 | -0.514% | 1,152 | -1.807% |
| 2025-11-18 | 26.82 | 27.25 | 26.82 | 27.25 | +0.815% | 778 | -2.312% |
| 2025-11-17 | 27.03 | 27.03 | 27.03 | 27.03 | -0.626% | 2,408 | -1.516% |
| 2025-11-14 | 27.20 | 27.20 | 27.20 | 27.20 | -0.073% | 134 | -2.132% |
| 2025-11-13 | 27.25 | 27.25 | 26.86 | 27.22 | +0.409% | 2,121 | -2.204% |
| 2025-11-12 | 27.11 | 27.11 | 27.11 | 27.11 | -1.254% | 283 | -1.804% |
| 2025-11-11 | 27.45 | 27.45 | 27.45 | 27.45 | +1.604% | 400 | -3.036% |
| 2025-11-10 | 27.23 | 27.44 | 27.01 | 27.02 | +0.972% | 835 | -1.480% |
| 2025-11-07 | 26.50 | 26.83 | 26.50 | 26.76 | +0.791% | 1,143 | -0.523% |
| 2025-11-06 | 26.80 | 26.80 | 26.55 | 26.55 | -1.006% | 407 | +0.263% |
| 2025-11-05 | 26.58 | 26.95 | 26.58 | 26.82 | +0.449% | 628 | -0.746% |
| 2025-11-04 | 26.70 | 26.72 | 26.70 | 26.70 | +0.527% | 832 | -0.300% |
| 2025-11-03 | 26.75 | 26.75 | 26.56 | 26.56 | -1.689% | 1,250 | +0.226% |
| 2025-10-31 | 27.02 | 27.02 | 27.02 | 27.02 | -0.051% | 2,000 | -1.467% |
| 2025-10-29 | 27.33 | 27.33 | 27.03 | 27.03 | -0.388% | 628 | -1.517% |
| 2025-10-28 | 26.83 | 27.15 | 26.77 | 27.14 | +0.093% | 1,637 | -1.899% |
| 2025-10-27 | 27.11 | 27.11 | 27.11 | 27.11 | +1.742% | 536 | -1.807% |
| 2025-10-24 | 26.65 | 26.65 | 26.65 | 26.65 | -2.405% | 240 | -0.096% |
| 2025-10-23 | 26.85 | 27.30 | 26.85 | 27.30 | +1.345% | 1,006 | -2.499% |
| 2025-10-22 | 26.94 | 26.94 | 26.94 | 26.94 | -0.737% | 139 | -1.188% |
| 2025-10-21 | 27.87 | 27.87 | 26.79 | 27.14 | 0.000% | 2,342 | -1.916% |
| 2025-10-20 | 26.55 | 27.14 | 26.55 | 27.14 | -0.404% | 1,404 | -1.916% |
| 2025-10-17 | 27.28 | 27.40 | 27.10 | 27.25 | +1.263% | 1,927 | -2.312% |
| 2025-10-16 | 27.01 | 27.21 | 26.91 | 26.91 | -1.193% | 1,866 | -1.078% |
| 2025-10-15 | 27.23 | 27.55 | 27.23 | 27.23 | +1.340% | 1,258 | -2.258% |
| 2025-10-14 | 27.34 | 27.34 | 26.76 | 26.88 | -2.308% | 5,182 | -0.949% |
| 2025-10-13 | 27.54 | 28.08 | 26.56 | 27.51 | -1.433% | 5,246 | -3.235% |
| 2025-10-10 | 27.30 | 27.91 | 27.30 | 27.91 | +2.573% | 3,051 | -4.622% |
| 2025-10-09 | 27.40 | 27.43 | 27.21 | 27.21 | -0.693% | 2,879 | -2.168% |
| 2025-10-08 | 27.40 | 27.40 | 27.40 | 27.40 | +1.576% | 372 | -2.847% |
| 2025-10-07 | 27.14 | 27.37 | 26.98 | 26.98 | -1.730% | 1,572 | -1.316% |
| 2025-10-06 | 27.10 | 27.70 | 27.07 | 27.45 | -0.623% | 1,313 | -3.024% |
| 2025-10-03 | 27.40 | 27.93 | 27.40 | 27.62 | +0.629% | 2,935 | -3.628% |
| 2025-10-02 | 27.50 | 27.50 | 27.25 | 27.45 | +1.872% | 1,642 | -3.022% |
| 2025-09-30 | 27.34 | 27.34 | 26.95 | 26.95 | -1.481% | 611 | -1.206% |
| 2025-09-29 | 27.27 | 27.50 | 27.18 | 27.35 | +1.673% | 936 | -2.669% |
| 2025-09-26 | 26.93 | 26.93 | 26.90 | 26.90 | -0.884% | 902 | -1.041% |
| 2025-09-25 | 27.13 | 27.14 | 27.13 | 27.14 | +0.481% | 392 | -1.916% |
| 2025-09-24 | 26.95 | 27.01 | 26.34 | 27.01 | +0.708% | 1,983 | -1.444% |
| 2025-09-23 | 26.30 | 26.96 | 26.30 | 26.82 | +0.732% | 830 | -0.746% |
| 2025-09-19 | 26.63 | 26.63 | 26.63 | 26.63 | +1.020% | 1,187 | -0.020% |
| 2025-09-18 | 26.36 | 26.36 | 26.36 | 26.36 | -1.655% | 637 | +1.000% |
| 2025-09-17 | 26.63 | 26.80 | 26.63 | 26.80 | +0.752% | 544 | -0.672% |
| 2025-09-16 | 26.60 | 26.60 | 26.60 | 26.60 | -0.375% | 498 | +0.075% |
| 2025-09-15 | 26.57 | 26.70 | 26.45 | 26.70 | +0.470% | 1,389 | -0.300% |
| 2025-09-12 | 26.57 | 26.57 | 26.57 | 26.57 | +1.086% | 2,175 | +0.169% |
| 2025-09-10 | 26.29 | 26.29 | 26.29 | 26.29 | -0.719% | 521 | +1.257% |
| 2025-09-09 | 26.09 | 26.48 | 26.09 | 26.48 | -0.301% | 1,034 | +0.529% |
| 2025-09-08 | 26.40 | 26.56 | 26.40 | 26.56 | +0.302% | 931 | +0.226% |
| 2025-09-05 | 26.32 | 26.50 | 26.30 | 26.48 | +1.768% | 6,471 | +0.529% |
| 2025-09-04 | 26.15 | 26.15 | 25.90 | 26.02 | -1.065% | 751 | +2.306% |
| 2025-09-03 | 26.01 | 26.34 | 26.01 | 26.30 | -0.265% | 1,167 | +1.217% |
| 2025-09-02 | 26.40 | 26.40 | 25.91 | 26.37 | +1.034% | 1,000 | +0.948% |
| 2025-08-27 | 26.09 | 26.10 | 26.06 | 26.10 | -0.191% | 1,165 | +1.992% |
| 2025-08-26 | 26.10 | 26.15 | 25.76 | 26.15 | +0.461% | 2,397 | +1.797% |
| 2025-08-25 | 25.95 | 26.03 | 25.95 | 26.03 | -1.405% | 909 | +2.267% |
| 2025-08-22 | 26.40 | 26.40 | 26.40 | 26.40 | +1.542% | 253 | +0.830% |
| 2025-08-21 | 25.89 | 26.00 | 25.68 | 26.00 | +0.775% | 7,076 | +2.385% |
| 2025-08-20 | 25.92 | 25.92 | 25.80 | 25.80 | -1.338% | 3,473 | +3.178% |
| 2025-08-18 | 26.15 | 26.15 | 26.15 | 26.15 | +1.791% | 840 | +1.797% |
| 2025-08-15 | 24.88 | 25.69 | 24.88 | 25.69 | -1.571% | 372 | +3.620% |
| 2025-08-14 | 26.40 | 26.40 | 26.05 | 26.10 | -1.099% | 1,232 | +1.992% |
| 2025-08-12 | 26.40 | 26.43 | 26.39 | 26.39 | -0.603% | 1,693 | +0.872% |
| 2025-08-11 | 26.47 | 26.55 | 26.47 | 26.55 | +0.052% | 1,835 | +0.264% |
| 2025-08-08 | 26.55 | 26.59 | 26.42 | 26.54 | -0.150% | 4,802 | +0.316% |
| 2025-08-06 | 26.50 | 26.60 | 26.50 | 26.58 | +0.327% | 1,400 | +0.166% |
| 2025-08-05 | 26.37 | 26.49 | 26.36 | 26.49 | -0.013% | 930 | +0.493% |
| 2025-07-31 | 26.50 | 26.50 | 26.40 | 26.49 | +0.149% | 995 | +0.479% |
| 2025-07-30 | 26.53 | 26.60 | 26.45 | 26.45 | +0.013% | 714 | +0.629% |
| 2025-07-29 | 26.50 | 26.60 | 26.45 | 26.45 | -0.936% | 1,155 | +0.643% |
| 2025-07-28 | 26.70 | 26.70 | 26.70 | 26.70 | +0.414% | 285 | -0.300% |
| 2025-07-24 | 26.60 | 26.64 | 26.42 | 26.59 | +0.719% | 6,918 | +0.113% |
| 2025-07-23 | 26.60 | 26.60 | 26.40 | 26.40 | -0.657% | 975 | +0.833% |
| 2025-07-18 | 26.40 | 26.57 | 26.40 | 26.57 | +0.206% | 252 | +0.170% |
| 2025-07-17 | 26.47 | 26.52 | 26.45 | 26.52 | -0.075% | 5,109 | +0.377% |
| 2025-07-16 | 26.48 | 26.54 | 26.44 | 26.54 | +0.189% | 2,539 | +0.301% |
| 2025-07-15 | 26.80 | 26.80 | 26.20 | 26.49 | +0.953% | 8,948 | +0.491% |
| 2025-07-14 | 26.42 | 26.46 | 26.22 | 26.24 | -1.723% | 5,300 | +1.448% |
| 2025-07-11 | 26.80 | 26.80 | 26.44 | 26.70 | -0.373% | 1,743 | -0.300% |
| 2025-07-10 | 26.71 | 26.80 | 26.71 | 26.80 | 0.000% | 766 | -0.672% |
| 2025-07-09 | 26.76 | 26.80 | 26.76 | 26.80 | +0.149% | 1,767 | -0.672% |
| 2025-07-08 | 26.79 | 26.79 | 26.76 | 26.76 | +0.469% | 1,130 | -0.523% |
| 2025-07-07 | 26.55 | 26.64 | 26.30 | 26.64 | +0.472% | 764 | -0.056% |
| 2025-07-03 | 26.51 | 26.51 | 26.51 | 26.51 | 0.000% | 324 | +0.415% |
| 2025-07-01 | 26.59 | 26.77 | 26.20 | 26.51 | +0.607% | 2,105 | +0.415% |
| 2025-06-30 | 26.50 | 26.61 | 26.25 | 26.35 | -0.566% | 3,277 | +1.025% |
| 2025-06-27 | 26.25 | 26.50 | 26.25 | 26.50 | -0.113% | 725 | +0.453% |
| 2025-06-26 | 26.61 | 26.61 | 26.53 | 26.53 | -0.075% | 319 | +0.339% |
| 2025-06-25 | 26.48 | 26.55 | 26.21 | 26.55 | +1.143% | 2,224 | +0.264% |
| 2025-06-24 | 26.25 | 26.41 | 26.24 | 26.25 | -1.130% | 3,297 | +1.410% |
| 2025-06-23 | 26.62 | 26.63 | 26.20 | 26.55 | -0.590% | 5,223 | +0.264% |
| 2025-06-20 | 26.71 | 26.71 | 26.71 | 26.71 | +0.707% | 200 | -0.328% |
| 2025-06-18 | 26.60 | 26.60 | 26.52 | 26.52 | -0.618% | 477 | +0.377% |
| 2025-06-17 | 26.68 | 26.68 | 26.68 | 26.68 | +0.560% | 448 | -0.244% |
| 2025-06-16 | 26.52 | 26.80 | 26.52 | 26.54 | +0.100% | 1,120 | +0.315% |
| 2025-06-13 | 26.52 | 26.52 | 26.51 | 26.51 | -0.507% | 363 | +0.415% |
| 2025-06-12 | 26.77 | 26.77 | 26.61 | 26.64 | -0.455% | 1,289 | -0.094% |
| 2025-06-11 | 26.75 | 26.91 | 26.75 | 26.77 | +0.930% | 3,248 | -0.548% |
| 2025-06-10 | 26.43 | 26.59 | 26.35 | 26.52 | +0.798% | 3,517 | +0.377% |
| 2025-06-09 | 26.31 | 26.31 | 26.30 | 26.31 | +0.242% | 864 | +1.178% |
| 2025-06-06 | 26.34 | 26.34 | 26.23 | 26.25 | +0.585% | 643 | +1.423% |
| 2025-06-05 | 26.09 | 26.09 | 26.09 | 26.09 | -0.587% | 457 | +2.016% |
| 2025-06-04 | 26.45 | 26.47 | 25.95 | 26.25 | +1.098% | 1,365 | +1.417% |
| 2025-06-03 | 25.87 | 26.16 | 25.87 | 25.96 | -1.094% | 3,189 | +2.531% |
| 2025-06-02 | 26.25 | 26.25 | 26.00 | 26.25 | -0.152% | 4,707 | +1.410% |
| 2025-05-30 | 25.72 | 26.29 | 25.72 | 26.29 | -0.038% | 10,675 | +1.255% |
| 2025-05-28 | 26.25 | 26.30 | 26.25 | 26.30 | +0.343% | 461 | +1.217% |
| 2025-05-27 | 26.30 | 26.30 | 26.21 | 26.21 | +0.016% | 957 | +1.564% |
| 2025-05-23 | 26.25 | 26.25 | 26.21 | 26.21 | -1.110% | 479 | +1.581% |
| 2025-05-22 | 26.36 | 26.50 | 26.36 | 26.50 | +0.087% | 625 | +0.453% |
| 2025-05-20 | 26.46 | 26.48 | 26.23 | 26.48 | +0.102% | 3,640 | +0.540% |
| 2025-05-19 | 26.38 | 26.51 | 26.32 | 26.45 | +1.186% | 5,514 | +0.643% |
| 2025-05-16 | 26.20 | 26.20 | 26.12 | 26.14 | -0.468% | 777 | +1.836% |
| 2025-05-15 | 26.05 | 26.26 | 26.05 | 26.26 | -0.819% | 1,443 | +1.359% |
| 2025-05-14 | 26.48 | 26.48 | 26.48 | 26.48 | +0.113% | 228 | +0.529% |
| 2025-05-13 | 26.21 | 26.45 | 26.08 | 26.45 | -0.226% | 3,047 | +0.643% |
| 2025-05-12 | 26.23 | 26.51 | 26.23 | 26.51 | +1.299% | 1,362 | +0.415% |
| 2025-05-09 | 26.13 | 26.30 | 26.07 | 26.17 | +0.461% | 2,793 | +1.720% |
| 2025-05-08 | 26.02 | 26.07 | 25.98 | 26.05 | +0.192% | 4,386 | +2.188% |
| 2025-05-07 | 25.90 | 26.07 | 25.90 | 26.00 | +0.270% | 1,051 | +2.385% |
| 2025-05-06 | 26.09 | 26.09 | 25.90 | 25.93 | -0.231% | 2,438 | +2.661% |
| 2025-05-05 | 25.82 | 26.10 | 25.82 | 25.99 | +1.802% | 10,344 | +2.424% |
| 2025-05-02 | 26.00 | 26.00 | 25.51 | 25.53 | -1.238% | 923 | +4.269% |
| 2025-05-01 | 25.81 | 25.85 | 25.65 | 25.85 | +0.545% | 4,887 | +2.979% |
| 2025-04-30 | 25.60 | 25.90 | 25.60 | 25.71 | -0.039% | 1,250 | +3.539% |
| 2025-04-29 | 25.56 | 25.72 | 25.56 | 25.72 | +0.626% | 631 | +3.499% |
| 2025-04-28 | 25.70 | 25.70 | 25.50 | 25.56 | -0.748% | 1,779 | +4.147% |
| 2025-04-25 | 25.75 | 25.75 | 25.75 | 25.75 | -1.707% | 1,095 | +3.368% |
| 2025-04-24 | 26.20 | 26.20 | 26.20 | 26.20 | +0.638% | 235 | +1.603% |
| 2025-04-23 | 25.92 | 26.03 | 25.75 | 26.03 | +0.634% | 1,000 | +2.251% |
| 2025-04-22 | 25.85 | 25.87 | 25.83 | 25.87 | +0.039% | 508 | +2.899% |
| 2025-04-21 | 25.60 | 25.87 | 25.45 | 25.86 | -0.154% | 3,095 | +2.939% |
| 2025-04-17 | 25.45 | 26.00 | 25.45 | 25.90 | +0.700% | 7,993 | +2.780% |
| 2025-04-16 | 25.92 | 25.92 | 25.33 | 25.72 | -0.426% | 10,682 | +3.499% |
| 2025-04-15 | 25.52 | 26.25 | 25.32 | 25.83 | +0.116% | 3,657 | +3.058% |
| 2025-04-14 | 25.32 | 26.25 | 25.32 | 25.80 | -0.041% | 4,901 | +3.178% |
| 2025-04-11 | 25.51 | 26.25 | 25.46 | 25.81 | +0.822% | 1,367 | +3.136% |
| 2025-04-10 | 26.08 | 26.21 | 25.60 | 25.60 | -1.063% | 2,060 | +3.984% |
| 2025-04-09 | 25.82 | 26.21 | 25.31 | 25.88 | +0.485% | 3,096 | +2.879% |
| 2025-04-08 | 25.89 | 26.00 | 25.70 | 25.75 | +0.980% | 4,364 | +3.379% |
| 2025-04-07 | 25.42 | 25.65 | 23.90 | 25.50 | -0.546% | 5,065 | +4.392% |
| 2025-04-04 | 26.00 | 26.00 | 24.81 | 25.64 | -1.385% | 12,380 | +3.822% |
| 2025-04-02 | 26.14 | 26.15 | 26.00 | 26.00 | 0.000% | 2,100 | +2.385% |
| 2025-04-01 | 26.00 | 26.00 | 26.00 | 26.00 | -0.691% | 408 | +2.385% |
| 2025-03-28 | 26.43 | 27.75 | 26.18 | 26.18 | -0.896% | 1,035 | +1.678% |
| 2025-03-27 | 26.38 | 26.42 | 23.89 | 26.42 | +0.121% | 1,699 | +0.767% |
| 2025-03-26 | 26.06 | 26.39 | 26.06 | 26.39 | +1.327% | 1,340 | +0.889% |
| 2025-03-25 | 26.50 | 26.55 | 26.04 | 26.04 | -1.251% | 3,250 | +2.227% |
| 2025-03-21 | 26.36 | 26.38 | 26.23 | 26.37 | +0.572% | 2,702 | +0.948% |
| 2025-03-20 | 26.38 | 26.38 | 26.22 | 26.22 | -0.300% | 509 | +1.526% |
| 2025-03-19 | 26.30 | 26.30 | 26.29 | 26.30 | +0.545% | 1,867 | +1.221% |
| 2025-03-17 | 26.12 | 26.44 | 26.12 | 26.16 | -0.318% | 1,795 | +1.772% |
| 2025-03-13 | 26.01 | 26.24 | 26.01 | 26.24 | -0.794% | 1,236 | +1.448% |
| 2025-03-12 | 26.45 | 26.45 | 26.45 | 26.45 | +0.455% | 452 | +0.643% |
| 2025-03-11 | 26.33 | 26.40 | 26.15 | 26.33 | +0.190% | 1,330 | +1.101% |
| 2025-03-10 | 26.27 | 26.28 | 26.27 | 26.28 | +0.076% | 381 | +1.294% |
| 2025-03-07 | 26.43 | 26.43 | 26.26 | 26.26 | +0.783% | 2,855 | +1.371% |
| 2025-03-05 | 26.25 | 26.51 | 25.50 | 26.06 | -1.003% | 2,833 | +2.165% |
| 2025-03-04 | 26.19 | 26.32 | 26.18 | 26.32 | +0.381% | 981 | +1.140% |
| 2025-02-28 | 26.38 | 26.54 | 26.19 | 26.22 | -1.243% | 1,875 | +1.526% |
| 2025-02-27 | 26.55 | 26.55 | 26.55 | 26.55 | 0.000% | 348 | +0.264% |
| 2025-02-26 | 26.45 | 26.55 | 26.45 | 26.55 | +0.643% | 338 | +0.264% |
| 2025-02-25 | 26.38 | 26.38 | 26.38 | 26.38 | +0.023% | 319 | +0.909% |
| 2025-02-24 | 26.39 | 26.39 | 26.20 | 26.37 | -0.060% | 4,760 | +0.932% |
| 2025-02-21 | 26.21 | 26.43 | 26.16 | 26.39 | +0.879% | 3,140 | +0.872% |
| 2025-02-20 | 26.16 | 26.16 | 26.16 | 26.16 | +0.230% | 904 | +1.758% |
| 2025-02-19 | 26.10 | 26.10 | 26.10 | 26.10 | -0.115% | 835 | +1.992% |
| 2025-02-18 | 26.16 | 26.50 | 26.04 | 26.13 | +0.239% | 6,964 | +1.875% |
| 2025-02-14 | 26.40 | 26.55 | 26.07 | 26.07 | +0.750% | 1,974 | +2.119% |
| 2025-02-13 | 26.57 | 26.57 | 25.87 | 25.87 | -1.432% | 1,016 | +2.885% |
| 2025-02-12 | 26.49 | 26.49 | 26.25 | 26.25 | +0.380% | 1,282 | +1.412% |
| 2025-02-11 | 26.22 | 26.22 | 26.15 | 26.15 | +0.011% | 367 | +1.797% |
| 2025-02-10 | 26.44 | 26.44 | 26.01 | 26.15 | -0.770% | 2,593 | +1.809% |
| 2025-02-07 | 26.15 | 26.35 | 26.15 | 26.35 | 0.000% | 1,014 | +1.025% |