ECCU
Eagle Point Credit Company 7.75% Notes due 2030
stockNYSEStructured Product
At CloseOct 1, 2026 3:50:09 PM EDT
24.80USD0.000%(+24.80)1,884
After-hoursOct 2, 2026 4:10:30 PM EDT
25.03USD+0.907%(+0.22)
ECCU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.89 | 25.09 | 24.89 | 25.02 | +0.826% | 7,687 | 0.000% |
| 2026-10-01 | 25.06 | 25.07 | 24.76 | 24.82 | -0.541% | 3,699 | +0.826% |
| 2026-09-30 | 24.77 | 25.09 | 24.75 | 24.95 | -0.240% | 10,545 | +0.281% |
| 2026-09-29 | 24.89 | 25.04 | 24.79 | 25.02 | +0.462% | 4,098 | +0.040% |
| 2026-09-28 | 25.04 | 25.05 | 24.90 | 24.90 | -0.559% | 16,862 | +0.502% |
| 2026-09-25 | 25.03 | 25.13 | 24.93 | 25.04 | -0.278% | 19,285 | -0.060% |
| 2026-09-24 | 25.11 | 25.11 | 25.02 | 25.11 | -0.000% | 2,030 | -0.338% |
| 2026-09-23 | 25.01 | 25.11 | 25.01 | 25.11 | +0.762% | 1,017 | -0.339% |
| 2026-09-22 | 25.11 | 25.11 | 24.91 | 24.92 | -0.757% | 5,240 | +0.421% |
| 2026-09-21 | 25.11 | 25.11 | 25.11 | 25.11 | +0.240% | 810 | -0.339% |
| 2026-09-18 | 25.01 | 25.08 | 25.01 | 25.05 | +0.160% | 3,869 | -0.100% |
| 2026-09-17 | 24.88 | 25.11 | 24.88 | 25.01 | +0.523% | 3,447 | +0.060% |
| 2026-09-16 | 25.00 | 25.00 | 24.86 | 24.88 | -0.281% | 11,154 | +0.583% |
| 2026-09-15 | 25.06 | 25.36 | 24.95 | 24.95 | -1.965% | 8,068 | +0.301% |
| 2026-09-14 | 25.28 | 25.56 | 25.28 | 25.45 | -0.202% | 2,877 | -1.670% |
| 2026-09-11 | 25.42 | 25.64 | 25.39 | 25.50 | -0.014% | 2,836 | -1.869% |
| 2026-09-10 | 25.55 | 25.58 | 25.50 | 25.50 | -0.059% | 2,470 | -1.882% |
| 2026-09-09 | 25.40 | 25.59 | 25.40 | 25.52 | +0.078% | 5,131 | -1.940% |
| 2026-09-08 | 25.50 | 25.53 | 25.50 | 25.50 | +0.315% | 1,618 | -1.863% |
| 2026-09-04 | 25.62 | 25.62 | 25.42 | 25.42 | -0.877% | 1,235 | -1.554% |
| 2026-09-03 | 25.67 | 25.67 | 25.48 | 25.64 | +0.333% | 2,691 | -2.418% |
| 2026-09-02 | 25.49 | 25.68 | 25.49 | 25.56 | -0.234% | 7,374 | -2.093% |
| 2026-09-01 | 25.49 | 25.79 | 25.49 | 25.62 | +0.196% | 15,829 | -2.322% |
| 2026-08-31 | 25.40 | 25.65 | 25.40 | 25.57 | +0.511% | 4,790 | -2.131% |
| 2026-08-28 | 25.40 | 25.75 | 25.40 | 25.44 | -0.039% | 924 | -1.631% |
| 2026-08-27 | 25.45 | 25.61 | 25.45 | 25.45 | -0.196% | 4,629 | -1.670% |
| 2026-08-26 | 25.50 | 25.51 | 25.45 | 25.50 | +0.355% | 4,727 | -1.863% |
| 2026-08-25 | 25.33 | 25.41 | 25.33 | 25.41 | -0.275% | 858 | -1.515% |
| 2026-08-24 | 25.32 | 25.48 | 25.32 | 25.48 | +0.236% | 2,117 | -1.786% |
| 2026-08-21 | 25.35 | 25.48 | 25.35 | 25.42 | +0.237% | 1,988 | -1.554% |
| 2026-08-20 | 25.27 | 25.38 | 25.27 | 25.36 | +0.113% | 1,673 | -1.321% |
| 2026-08-19 | 25.42 | 25.42 | 25.25 | 25.33 | -0.112% | 3,035 | -1.210% |
| 2026-08-18 | 25.38 | 25.38 | 25.25 | 25.36 | -0.078% | 5,159 | -1.321% |
| 2026-08-17 | 25.21 | 25.38 | 25.21 | 25.38 | +0.634% | 5,959 | -1.398% |
| 2026-08-14 | 25.19 | 25.43 | 25.18 | 25.22 | +0.054% | 5,504 | -0.773% |
| 2026-08-13 | 25.22 | 25.31 | 25.17 | 25.21 | +0.025% | 6,176 | -0.720% |
| 2026-08-12 | 25.54 | 25.54 | 25.20 | 25.20 | -0.237% | 6,418 | -0.695% |
| 2026-08-11 | 25.23 | 25.32 | 25.15 | 25.26 | +0.159% | 1,998 | -0.930% |
| 2026-08-10 | 25.34 | 25.34 | 25.22 | 25.22 | -0.237% | 3,873 | -0.773% |
| 2026-08-07 | 25.25 | 25.35 | 25.20 | 25.28 | +0.397% | 10,650 | -1.009% |
| 2026-08-06 | 25.16 | 25.34 | 25.16 | 25.18 | -0.277% | 1,408 | -0.616% |
| 2026-08-05 | 25.16 | 25.25 | 25.08 | 25.25 | +0.198% | 3,666 | -0.891% |
| 2026-08-04 | 25.20 | 25.23 | 25.20 | 25.20 | +0.159% | 2,735 | -0.695% |
| 2026-08-03 | 25.16 | 25.25 | 25.16 | 25.16 | +0.099% | 8,072 | -0.537% |
| 2026-07-31 | 25.18 | 25.18 | 25.09 | 25.14 | -0.218% | 7,331 | -0.438% |
| 2026-07-30 | 25.18 | 25.19 | 25.18 | 25.19 | 0.000% | 2,044 | -0.655% |
| 2026-07-29 | 25.19 | 25.19 | 25.19 | 25.19 | -0.631% | 824 | -0.655% |
| 2026-07-28 | 25.12 | 25.35 | 25.12 | 25.35 | +0.775% | 1,178 | -1.282% |
| 2026-07-27 | 25.08 | 25.19 | 25.03 | 25.16 | -0.060% | 5,004 | -0.517% |
| 2026-07-24 | 25.50 | 25.50 | 25.17 | 25.17 | +0.279% | 1,769 | -0.576% |
| 2026-07-23 | 25.10 | 25.10 | 25.10 | 25.10 | -0.417% | 104 | -0.299% |
| 2026-07-22 | 25.30 | 25.41 | 25.20 | 25.20 | -0.226% | 1,738 | -0.714% |
| 2026-07-21 | 25.13 | 25.28 | 25.12 | 25.26 | +0.326% | 2,443 | -0.939% |
| 2026-07-20 | 25.10 | 25.20 | 25.07 | 25.18 | +0.119% | 10,895 | -0.616% |
| 2026-07-17 | 25.09 | 25.15 | 25.09 | 25.15 | +0.100% | 6,005 | -0.497% |
| 2026-07-16 | 25.15 | 25.15 | 25.09 | 25.13 | +0.100% | 5,773 | -0.398% |
| 2026-07-15 | 25.17 | 25.17 | 25.10 | 25.10 | 0.000% | 893 | -0.299% |
| 2026-07-14 | 25.09 | 25.16 | 25.09 | 25.10 | -0.119% | 2,242 | -0.299% |
| 2026-07-13 | 25.13 | 25.13 | 25.09 | 25.13 | +0.479% | 2,662 | -0.418% |
| 2026-07-10 | 25.04 | 25.09 | 25.01 | 25.01 | -0.358% | 1,869 | +0.060% |
| 2026-07-09 | 25.05 | 25.10 | 25.05 | 25.10 | +0.160% | 1,098 | -0.299% |
| 2026-07-08 | 25.09 | 25.10 | 25.06 | 25.06 | -0.318% | 1,658 | -0.140% |
| 2026-07-07 | 25.14 | 25.17 | 25.13 | 25.14 | +0.320% | 1,411 | -0.457% |
| 2026-07-06 | 25.12 | 25.12 | 25.02 | 25.06 | -0.239% | 4,218 | -0.139% |
| 2026-07-02 | 25.02 | 25.17 | 25.02 | 25.12 | +0.239% | 1,917 | -0.378% |
| 2026-07-01 | 25.00 | 25.06 | 24.99 | 25.06 | -0.080% | 9,728 | -0.140% |
| 2026-06-30 | 25.11 | 25.11 | 25.05 | 25.08 | -0.119% | 1,822 | -0.219% |
| 2026-06-29 | 25.17 | 25.17 | 25.11 | 25.11 | +0.040% | 2,529 | -0.339% |
| 2026-06-26 | 25.10 | 25.10 | 25.10 | 25.10 | -0.040% | 554 | -0.299% |
| 2026-06-25 | 25.17 | 25.17 | 25.04 | 25.11 | 0.000% | 804 | -0.339% |
| 2026-06-24 | 25.10 | 25.11 | 25.02 | 25.11 | -0.043% | 1,088 | -0.339% |
| 2026-06-23 | 25.05 | 25.12 | 25.04 | 25.12 | +0.123% | 2,462 | -0.381% |
| 2026-06-22 | 25.03 | 25.21 | 25.03 | 25.09 | +0.368% | 6,315 | -0.259% |
| 2026-06-18 | 25.10 | 25.10 | 25.00 | 25.00 | -0.565% | 6,701 | +0.108% |
| 2026-06-17 | 25.11 | 25.21 | 25.10 | 25.14 | +0.159% | 5,172 | -0.457% |
| 2026-06-16 | 25.05 | 25.18 | 25.03 | 25.10 | -0.436% | 4,982 | -0.299% |
| 2026-06-15 | 25.15 | 25.21 | 25.10 | 25.21 | -1.292% | 6,686 | -0.734% |
| 2026-06-12 | 25.41 | 25.60 | 25.41 | 25.54 | +0.235% | 7,450 | -2.016% |
| 2026-06-11 | 25.53 | 25.59 | 25.48 | 25.48 | +0.295% | 4,153 | -1.786% |
| 2026-06-10 | 25.37 | 25.41 | 25.37 | 25.41 | +0.217% | 2,003 | -1.496% |
| 2026-06-09 | 25.43 | 25.46 | 25.32 | 25.35 | -0.315% | 25,339 | -1.282% |
| 2026-06-08 | 25.50 | 25.51 | 25.35 | 25.43 | -0.196% | 5,969 | -1.593% |
| 2026-06-05 | 25.60 | 25.68 | 25.31 | 25.48 | -0.546% | 7,426 | -1.786% |
| 2026-06-04 | 25.77 | 25.77 | 25.46 | 25.62 | +0.156% | 7,742 | -2.322% |
| 2026-06-03 | 25.61 | 25.64 | 25.52 | 25.58 | -0.234% | 7,493 | -2.170% |
| 2026-06-02 | 25.53 | 25.82 | 25.53 | 25.64 | +0.707% | 14,068 | -2.399% |
| 2026-06-01 | 25.38 | 25.53 | 25.36 | 25.46 | +0.276% | 5,069 | -1.709% |
| 2026-05-29 | 25.39 | 25.39 | 25.39 | 25.39 | +0.276% | 1,102 | -1.438% |
| 2026-05-28 | 25.25 | 25.32 | 25.25 | 25.32 | -0.118% | 3,324 | -1.165% |
| 2026-05-27 | 25.30 | 25.39 | 25.12 | 25.35 | +0.198% | 6,711 | -1.282% |
| 2026-05-26 | 25.22 | 25.30 | 25.20 | 25.30 | -0.099% | 5,173 | -1.087% |
| 2026-05-22 | 25.24 | 25.39 | 25.18 | 25.32 | +0.536% | 11,330 | -1.185% |
| 2026-05-21 | 25.21 | 25.21 | 25.05 | 25.19 | -0.356% | 7,849 | -0.655% |
| 2026-05-20 | 25.12 | 25.28 | 25.07 | 25.28 | +1.120% | 7,088 | -1.009% |
| 2026-05-19 | 25.38 | 25.39 | 25.00 | 25.00 | -1.497% | 30,921 | +0.100% |
| 2026-05-18 | 25.30 | 25.39 | 25.23 | 25.38 | -0.039% | 10,218 | -1.399% |
| 2026-05-15 | 25.31 | 25.39 | 25.31 | 25.39 | +0.197% | 2,352 | -1.438% |
| 2026-05-14 | 25.33 | 25.37 | 25.29 | 25.34 | +0.237% | 1,722 | -1.243% |
| 2026-05-13 | 25.30 | 25.38 | 25.25 | 25.28 | -0.237% | 9,004 | -1.009% |
| 2026-05-12 | 25.35 | 25.36 | 25.34 | 25.34 | -0.118% | 668 | -1.243% |
| 2026-05-11 | 25.39 | 25.41 | 25.34 | 25.37 | -0.079% | 5,579 | -1.360% |
| 2026-05-08 | 25.29 | 25.41 | 25.29 | 25.39 | -0.314% | 3,573 | -1.438% |
| 2026-05-07 | 25.82 | 25.82 | 25.33 | 25.47 | +0.553% | 3,661 | -1.747% |
| 2026-05-06 | 25.58 | 26.00 | 25.30 | 25.33 | -1.209% | 6,791 | -1.204% |
| 2026-05-05 | 25.40 | 26.74 | 25.38 | 25.64 | +1.545% | 15,245 | -2.399% |
| 2026-05-04 | 25.40 | 25.40 | 25.20 | 25.25 | -0.375% | 3,381 | -0.891% |
| 2026-05-01 | 25.29 | 25.34 | 25.29 | 25.34 | +0.217% | 4,013 | -1.263% |
| 2026-04-30 | 25.29 | 25.29 | 25.29 | 25.29 | +0.198% | 361 | -1.048% |
| 2026-04-29 | 25.39 | 25.39 | 25.18 | 25.24 | -0.119% | 7,940 | -0.852% |
| 2026-04-28 | 25.22 | 25.34 | 25.18 | 25.27 | -0.158% | 4,155 | -0.970% |
| 2026-04-27 | 25.22 | 25.31 | 25.22 | 25.31 | +0.040% | 682 | -1.126% |
| 2026-04-24 | 25.21 | 25.30 | 25.21 | 25.30 | +0.079% | 3,448 | -1.087% |
| 2026-04-23 | 25.29 | 25.40 | 25.20 | 25.28 | +0.278% | 860 | -1.009% |
| 2026-04-22 | 25.21 | 25.21 | 25.21 | 25.21 | +0.239% | 1,323 | -0.734% |
| 2026-04-21 | 25.17 | 25.17 | 25.13 | 25.15 | -0.238% | 1,954 | -0.497% |
| 2026-04-20 | 25.12 | 25.21 | 25.08 | 25.21 | +0.238% | 4,673 | -0.733% |
| 2026-04-17 | 25.15 | 25.20 | 25.15 | 25.15 | 0.000% | 1,927 | -0.497% |
| 2026-04-16 | 25.00 | 25.15 | 24.98 | 25.15 | +0.399% | 4,456 | -0.497% |
| 2026-04-15 | 25.08 | 25.15 | 25.05 | 25.05 | -0.358% | 9,229 | -0.100% |
| 2026-04-14 | 25.04 | 25.15 | 25.04 | 25.14 | +0.560% | 3,132 | -0.457% |
| 2026-04-13 | 25.11 | 25.11 | 24.95 | 25.00 | -0.398% | 2,722 | +0.100% |
| 2026-04-10 | 25.08 | 25.15 | 24.95 | 25.10 | +0.079% | 13,197 | -0.299% |
| 2026-04-09 | 25.02 | 25.15 | 25.02 | 25.08 | +0.160% | 5,193 | -0.220% |
| 2026-04-08 | 25.02 | 25.10 | 24.98 | 25.04 | +0.220% | 7,274 | -0.060% |
| 2026-04-07 | 24.86 | 25.00 | 24.85 | 24.98 | +0.442% | 23,571 | +0.160% |
| 2026-04-06 | 24.90 | 24.90 | 24.81 | 24.88 | +0.182% | 2,898 | +0.603% |
| 2026-04-02 | 24.78 | 24.83 | 24.78 | 24.83 | +0.485% | 1,183 | +0.786% |
| 2026-04-01 | 24.80 | 24.80 | 24.71 | 24.71 | -0.343% | 2,351 | +1.275% |
| 2026-03-31 | 24.79 | 24.80 | 24.70 | 24.80 | +0.243% | 9,173 | +0.928% |
| 2026-03-30 | 24.72 | 24.78 | 24.66 | 24.73 | +0.508% | 4,183 | +1.172% |
| 2026-03-27 | 24.75 | 24.75 | 24.59 | 24.61 | -0.364% | 14,755 | +1.686% |
| 2026-03-26 | 24.76 | 24.80 | 24.70 | 24.70 | -0.303% | 2,365 | +1.316% |
| 2026-03-25 | 24.85 | 24.85 | 24.77 | 24.77 | -0.302% | 3,134 | +1.009% |
| 2026-03-24 | 24.80 | 24.93 | 24.70 | 24.85 | +0.445% | 9,118 | +0.704% |
| 2026-03-23 | 24.77 | 24.88 | 24.74 | 24.74 | -0.061% | 5,357 | +1.152% |
| 2026-03-20 | 24.90 | 24.95 | 24.70 | 24.75 | -0.542% | 7,520 | +1.091% |
| 2026-03-19 | 25.03 | 25.03 | 24.84 | 24.89 | -0.360% | 10,376 | +0.542% |
| 2026-03-18 | 25.05 | 25.05 | 24.95 | 24.98 | +0.040% | 12,263 | +0.180% |
| 2026-03-17 | 24.95 | 25.07 | 24.95 | 24.97 | +0.121% | 10,196 | +0.220% |
| 2026-03-16 | 25.08 | 25.08 | 24.94 | 24.94 | -1.965% | 5,904 | +0.341% |
| 2026-03-13 | 25.36 | 25.44 | 25.34 | 25.44 | +0.079% | 1,545 | -1.631% |
| 2026-03-12 | 25.31 | 25.46 | 25.31 | 25.42 | +0.276% | 10,184 | -1.554% |
| 2026-03-11 | 25.20 | 25.45 | 25.20 | 25.35 | +0.595% | 22,403 | -1.282% |
| 2026-03-10 | 25.17 | 25.20 | 25.17 | 25.20 | -0.592% | 632 | -0.694% |
| 2026-03-09 | 25.18 | 25.35 | 25.11 | 25.35 | +0.198% | 8,575 | -1.282% |
| 2026-03-06 | 25.14 | 25.38 | 25.14 | 25.30 | +0.576% | 16,495 | -1.087% |
| 2026-03-05 | 25.15 | 25.16 | 25.00 | 25.16 | -0.139% | 17,927 | -0.517% |
| 2026-03-04 | 25.19 | 25.20 | 25.15 | 25.19 | +0.159% | 2,512 | -0.655% |
| 2026-03-03 | 25.12 | 25.17 | 25.10 | 25.15 | -0.198% | 2,874 | -0.497% |
| 2026-03-02 | 25.12 | 25.20 | 25.12 | 25.20 | +0.259% | 1,424 | -0.694% |
| 2026-02-27 | 25.25 | 25.25 | 25.12 | 25.14 | -0.337% | 9,161 | -0.438% |
| 2026-02-26 | 25.24 | 25.25 | 25.18 | 25.22 | -0.079% | 3,603 | -0.773% |
| 2026-02-25 | 25.16 | 25.24 | 25.16 | 25.24 | +0.079% | 3,791 | -0.852% |
| 2026-02-24 | 25.25 | 25.25 | 25.16 | 25.22 | +0.040% | 1,455 | -0.773% |
| 2026-02-23 | 25.14 | 25.21 | 25.14 | 25.21 | +0.159% | 5,134 | -0.734% |
| 2026-02-20 | 25.12 | 25.19 | 25.12 | 25.17 | +0.235% | 6,813 | -0.576% |
| 2026-02-19 | 25.29 | 25.29 | 25.10 | 25.11 | -0.215% | 20,302 | -0.342% |
| 2026-02-18 | 25.25 | 25.30 | 25.10 | 25.16 | -0.337% | 24,793 | -0.556% |
| 2026-02-17 | 25.30 | 25.35 | 25.22 | 25.25 | -0.198% | 11,874 | -0.891% |
| 2026-02-13 | 25.30 | 25.34 | 25.24 | 25.30 | -0.158% | 3,371 | -1.087% |
| 2026-02-12 | 25.27 | 25.35 | 25.27 | 25.34 | +0.396% | 1,185 | -1.243% |
| 2026-02-11 | 25.34 | 25.34 | 25.24 | 25.24 | -0.316% | 9,240 | -0.852% |
| 2026-02-10 | 25.31 | 25.38 | 25.22 | 25.32 | -0.118% | 6,967 | -1.165% |
| 2026-02-09 | 25.30 | 25.40 | 25.27 | 25.35 | 0.000% | 5,232 | -1.282% |
| 2026-02-06 | 25.40 | 25.40 | 25.30 | 25.35 | +0.039% | 4,594 | -1.282% |
| 2026-02-05 | 25.36 | 25.39 | 25.28 | 25.34 | -0.393% | 1,853 | -1.243% |
| 2026-02-04 | 25.26 | 25.53 | 25.20 | 25.44 | +0.752% | 15,743 | -1.631% |
| 2026-02-03 | 25.22 | 25.34 | 25.21 | 25.25 | -0.394% | 6,030 | -0.891% |
| 2026-02-02 | 25.33 | 25.36 | 25.33 | 25.35 | +0.555% | 1,151 | -1.282% |
| 2026-01-30 | 25.25 | 25.34 | 25.19 | 25.21 | -0.631% | 2,712 | -0.734% |
| 2026-01-29 | 25.32 | 25.40 | 25.31 | 25.37 | -0.079% | 1,966 | -1.360% |
| 2026-01-28 | 25.29 | 25.41 | 25.29 | 25.39 | +0.276% | 2,216 | -1.438% |
| 2026-01-27 | 25.36 | 25.36 | 25.32 | 25.32 | -0.040% | 2,712 | -1.165% |
| 2026-01-26 | 25.41 | 25.41 | 25.16 | 25.33 | +0.119% | 2,579 | -1.204% |
| 2026-01-23 | 25.28 | 25.38 | 25.28 | 25.30 | +0.079% | 3,854 | -1.087% |
| 2026-01-22 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 332 | -1.009% |
| 2026-01-21 | 25.26 | 25.28 | 25.24 | 25.28 | +0.357% | 1,170 | -1.009% |
| 2026-01-20 | 25.16 | 25.28 | 25.16 | 25.19 | +0.319% | 7,321 | -0.655% |
| 2026-01-16 | 25.17 | 25.20 | 25.11 | 25.11 | -0.357% | 4,063 | -0.339% |
| 2026-01-15 | 25.24 | 25.24 | 25.20 | 25.20 | -0.198% | 1,200 | -0.694% |
| 2026-01-14 | 25.17 | 25.25 | 25.17 | 25.25 | +0.318% | 7,006 | -0.891% |
| 2026-01-13 | 25.20 | 25.28 | 25.10 | 25.17 | -0.342% | 26,322 | -0.576% |
| 2026-01-12 | 25.22 | 25.27 | 25.18 | 25.26 | +0.384% | 4,218 | -0.917% |
| 2026-01-09 | 25.10 | 25.16 | 25.10 | 25.16 | +0.359% | 6,037 | -0.537% |
| 2026-01-08 | 25.21 | 25.22 | 25.07 | 25.07 | -0.555% | 5,720 | -0.179% |
| 2026-01-07 | 25.17 | 25.22 | 25.17 | 25.21 | +0.278% | 7,456 | -0.734% |
| 2026-01-06 | 25.23 | 25.25 | 25.14 | 25.14 | -0.278% | 10,282 | -0.457% |
| 2026-01-05 | 25.23 | 25.24 | 25.21 | 25.21 | +0.040% | 2,205 | -0.734% |
| 2026-01-02 | 25.24 | 25.24 | 25.12 | 25.20 | +0.398% | 3,535 | -0.694% |
| 2025-12-31 | 25.16 | 25.19 | 25.08 | 25.10 | +0.120% | 8,974 | -0.299% |
| 2025-12-30 | 25.07 | 25.12 | 25.06 | 25.07 | +0.280% | 6,332 | -0.179% |
| 2025-12-29 | 25.06 | 25.10 | 25.00 | 25.00 | -0.239% | 21,207 | +0.100% |
| 2025-12-26 | 25.06 | 25.10 | 25.06 | 25.06 | 0.000% | 3,021 | -0.140% |
| 2025-12-24 | 25.07 | 25.07 | 25.06 | 25.06 | 0.000% | 656 | -0.140% |
| 2025-12-23 | 25.12 | 25.12 | 25.05 | 25.06 | -0.080% | 5,129 | -0.140% |
| 2025-12-22 | 25.14 | 25.17 | 25.08 | 25.08 | -0.040% | 13,112 | -0.219% |
| 2025-12-19 | 25.10 | 25.14 | 25.06 | 25.09 | +0.040% | 6,013 | -0.259% |
| 2025-12-18 | 25.11 | 25.11 | 25.08 | 25.08 | -0.080% | 3,409 | -0.219% |
| 2025-12-17 | 25.07 | 25.13 | 25.06 | 25.10 | +0.240% | 3,010 | -0.299% |
| 2025-12-16 | 25.08 | 25.09 | 25.04 | 25.04 | -0.040% | 9,418 | -0.060% |
| 2025-12-15 | 25.06 | 25.14 | 25.05 | 25.05 | -1.417% | 44,973 | -0.100% |
| 2025-12-12 | 25.30 | 25.45 | 25.30 | 25.41 | +0.395% | 30,435 | -1.515% |
| 2025-12-11 | 25.25 | 25.42 | 25.22 | 25.31 | +0.198% | 16,271 | -1.126% |
| 2025-12-10 | 25.19 | 25.35 | 25.19 | 25.26 | 0.000% | 6,713 | -0.930% |
| 2025-12-09 | 25.30 | 25.30 | 25.26 | 25.26 | +0.040% | 5,530 | -0.930% |
| 2025-12-08 | 25.21 | 25.31 | 25.20 | 25.25 | +0.159% | 7,003 | -0.891% |
| 2025-12-05 | 25.36 | 25.36 | 25.21 | 25.21 | +0.159% | 1,470 | -0.734% |
| 2025-12-04 | 25.21 | 25.32 | 25.17 | 25.17 | -0.079% | 21,333 | -0.576% |
| 2025-12-03 | 25.36 | 25.36 | 25.19 | 25.19 | -0.356% | 9,697 | -0.655% |
| 2025-12-02 | 25.30 | 25.34 | 25.28 | 25.28 | 0.000% | 3,269 | -1.009% |
| 2025-12-01 | 25.30 | 25.36 | 25.28 | 25.28 | +0.085% | 3,692 | -1.009% |
| 2025-11-28 | 25.20 | 25.28 | 25.20 | 25.26 | +0.272% | 1,360 | -0.924% |
| 2025-11-26 | 25.25 | 25.27 | 25.19 | 25.19 | -0.243% | 11,646 | -0.655% |
| 2025-11-25 | 25.21 | 25.27 | 25.18 | 25.25 | -0.034% | 4,950 | -0.897% |
| 2025-11-24 | 25.20 | 25.26 | 25.17 | 25.26 | +0.159% | 11,222 | -0.930% |
| 2025-11-21 | 25.21 | 25.24 | 25.21 | 25.22 | -0.198% | 2,153 | -0.773% |
| 2025-11-20 | 25.22 | 25.27 | 25.22 | 25.27 | +0.079% | 1,251 | -0.970% |
| 2025-11-19 | 25.17 | 25.29 | 25.17 | 25.25 | +0.318% | 2,718 | -0.891% |
| 2025-11-18 | 25.24 | 25.30 | 25.17 | 25.17 | -0.273% | 16,869 | -0.576% |
| 2025-11-17 | 25.20 | 25.30 | 25.20 | 25.24 | +0.155% | 13,669 | -0.848% |
| 2025-11-14 | 25.21 | 25.23 | 25.20 | 25.20 | +0.119% | 1,172 | -0.694% |
| 2025-11-13 | 25.13 | 25.17 | 25.06 | 25.17 | +0.519% | 3,045 | -0.576% |
| 2025-11-12 | 25.07 | 25.09 | 25.04 | 25.04 | +0.040% | 1,009 | -0.060% |
| 2025-11-11 | 25.04 | 25.10 | 25.03 | 25.03 | -0.121% | 6,320 | -0.020% |
| 2025-11-10 | 25.05 | 25.09 | 25.04 | 25.06 | -0.118% | 8,450 | -0.141% |
| 2025-11-07 | 25.12 | 25.12 | 25.09 | 25.09 | -0.036% | 914 | -0.259% |
| 2025-11-06 | 25.06 | 25.10 | 25.02 | 25.10 | +0.276% | 6,138 | -0.295% |
| 2025-11-05 | 25.06 | 25.28 | 24.95 | 25.03 | -0.635% | 16,660 | -0.020% |
| 2025-11-04 | 25.08 | 25.19 | 25.08 | 25.19 | +0.439% | 763 | -0.655% |
| 2025-11-03 | 25.05 | 25.26 | 25.05 | 25.08 | +0.154% | 12,385 | -0.219% |
| 2025-10-31 | 25.10 | 25.15 | 25.04 | 25.04 | -0.154% | 6,568 | -0.066% |
| 2025-10-30 | 25.09 | 25.10 | 25.07 | 25.08 | +0.320% | 2,114 | -0.219% |
| 2025-10-29 | 25.19 | 25.30 | 24.95 | 25.00 | -1.014% | 14,009 | +0.100% |
| 2025-10-28 | 25.30 | 25.30 | 25.20 | 25.26 | +0.342% | 682 | -0.915% |
| 2025-10-27 | 25.22 | 25.23 | 25.17 | 25.17 | -0.198% | 2,553 | -0.576% |
| 2025-10-24 | 25.25 | 25.30 | 25.20 | 25.22 | +0.438% | 3,851 | -0.773% |
| 2025-10-23 | 25.25 | 25.25 | 25.10 | 25.11 | -0.159% | 1,312 | -0.339% |
| 2025-10-22 | 25.17 | 25.30 | 25.00 | 25.15 | +0.600% | 6,519 | -0.497% |
| 2025-10-21 | 25.22 | 25.22 | 25.00 | 25.00 | -0.426% | 18,040 | +0.100% |
| 2025-10-20 | 25.23 | 25.23 | 25.10 | 25.11 | -0.448% | 3,497 | -0.326% |
| 2025-10-17 | 25.30 | 25.30 | 25.18 | 25.22 | +0.238% | 2,242 | -0.773% |
| 2025-10-16 | 25.28 | 25.30 | 25.16 | 25.16 | +0.111% | 2,687 | -0.537% |
| 2025-10-15 | 25.08 | 25.20 | 25.05 | 25.13 | +0.327% | 7,968 | -0.426% |
| 2025-10-14 | 25.09 | 25.13 | 25.05 | 25.05 | -0.158% | 2,603 | -0.100% |
| 2025-10-13 | 25.11 | 25.14 | 25.05 | 25.09 | +0.232% | 1,997 | -0.257% |
| 2025-10-10 | 25.10 | 25.18 | 25.03 | 25.03 | -0.325% | 2,068 | -0.026% |
| 2025-10-09 | 25.13 | 25.13 | 25.11 | 25.11 | -0.266% | 1,208 | -0.350% |
| 2025-10-08 | 25.30 | 25.30 | 25.18 | 25.18 | -0.024% | 1,375 | -0.616% |
| 2025-10-07 | 25.12 | 25.25 | 25.12 | 25.19 | +0.263% | 4,391 | -0.639% |
| 2025-10-06 | 25.25 | 25.25 | 25.06 | 25.12 | -0.113% | 2,782 | -0.378% |
| 2025-10-03 | 25.15 | 25.15 | 25.15 | 25.15 | +0.353% | 1,248 | -0.491% |
| 2025-10-02 | 25.00 | 25.09 | 25.00 | 25.06 | +0.019% | 1,666 | -0.140% |
| 2025-10-01 | 25.06 | 25.07 | 25.00 | 25.06 | +0.061% | 2,665 | -0.121% |
| 2025-09-30 | 25.09 | 25.16 | 24.94 | 25.04 | -0.188% | 3,387 | -0.060% |
| 2025-09-29 | 24.93 | 25.09 | 24.93 | 25.09 | -0.011% | 1,362 | -0.248% |
| 2025-09-26 | 25.02 | 25.14 | 24.88 | 25.09 | -0.040% | 4,168 | -0.259% |
| 2025-09-25 | 25.26 | 25.30 | 25.00 | 25.10 | +0.040% | 7,437 | -0.299% |
| 2025-09-24 | 25.28 | 25.34 | 25.05 | 25.09 | -0.040% | 8,434 | -0.259% |
| 2025-09-23 | 25.07 | 25.10 | 25.01 | 25.10 | 0.000% | 1,596 | -0.299% |
| 2025-09-22 | 25.10 | 25.20 | 25.10 | 25.10 | -0.034% | 3,278 | -0.299% |
| 2025-09-19 | 25.11 | 25.11 | 25.00 | 25.11 | +0.434% | 2,749 | -0.333% |
| 2025-09-18 | 25.03 | 25.04 | 25.00 | 25.00 | -0.159% | 5,615 | +0.099% |
| 2025-09-17 | 25.14 | 25.14 | 25.04 | 25.04 | -0.159% | 10,111 | -0.060% |
| 2025-09-16 | 25.27 | 25.31 | 24.98 | 25.08 | +0.360% | 11,506 | -0.219% |
| 2025-09-15 | 25.00 | 25.50 | 24.90 | 24.99 | -1.459% | 17,623 | +0.140% |
| 2025-09-12 | 25.30 | 25.45 | 25.30 | 25.36 | +0.344% | 5,010 | -1.321% |
| 2025-09-11 | 25.22 | 25.34 | 25.22 | 25.27 | -0.028% | 3,629 | -0.981% |
| 2025-09-10 | 25.21 | 25.30 | 25.21 | 25.28 | -0.433% | 8,974 | -1.009% |
| 2025-09-09 | 25.21 | 25.39 | 25.21 | 25.39 | +0.320% | 4,015 | -1.438% |
| 2025-09-08 | 25.23 | 25.31 | 25.23 | 25.31 | +0.313% | 4,560 | -1.122% |
| 2025-09-05 | 25.25 | 25.25 | 25.16 | 25.23 | +0.039% | 7,331 | -0.813% |
| 2025-09-04 | 25.21 | 25.25 | 25.17 | 25.22 | +0.053% | 3,090 | -0.774% |
| 2025-09-03 | 25.14 | 25.21 | 25.11 | 25.21 | +0.027% | 2,331 | -0.721% |
| 2025-09-02 | 25.21 | 25.26 | 25.11 | 25.20 | +0.060% | 7,833 | -0.694% |
| 2025-08-29 | 25.12 | 25.19 | 25.09 | 25.18 | +0.143% | 3,714 | -0.635% |
| 2025-08-28 | 25.09 | 25.15 | 25.07 | 25.15 | -0.044% | 1,919 | -0.493% |
| 2025-08-27 | 25.14 | 25.16 | 25.10 | 25.16 | +0.479% | 6,736 | -0.537% |
| 2025-08-26 | 25.01 | 25.12 | 24.96 | 25.04 | +0.321% | 3,238 | -0.060% |
| 2025-08-25 | 24.85 | 25.02 | 24.85 | 24.96 | +0.443% | 9,033 | +0.260% |
| 2025-08-22 | 24.80 | 24.95 | 24.80 | 24.85 | -0.560% | 4,809 | +0.704% |
| 2025-08-21 | 24.85 | 25.05 | 24.80 | 24.99 | +0.822% | 7,345 | +0.140% |
| 2025-08-20 | 24.86 | 24.91 | 24.78 | 24.79 | -0.257% | 26,676 | +0.963% |
| 2025-08-19 | 25.00 | 25.00 | 24.80 | 24.85 | -0.600% | 17,420 | +0.704% |
| 2025-08-18 | 24.98 | 25.49 | 24.79 | 25.00 | +0.482% | 10,715 | +0.100% |
| 2025-08-15 | 24.85 | 24.97 | 24.85 | 24.88 | +0.525% | 7,476 | +0.583% |
| 2025-08-14 | 24.85 | 24.90 | 24.70 | 24.75 | -0.402% | 14,213 | +1.111% |
| 2025-08-13 | 24.85 | 24.86 | 24.75 | 24.85 | -0.301% | 11,984 | +0.704% |
| 2025-08-12 | 24.97 | 24.97 | 24.80 | 24.93 | +0.423% | 22,663 | +0.401% |
| 2025-08-11 | 24.75 | 24.86 | 24.71 | 24.82 | +0.405% | 15,390 | +0.826% |
| 2025-08-08 | 24.95 | 24.95 | 24.66 | 24.72 | -0.603% | 10,439 | +1.234% |
| 2025-08-07 | 25.00 | 25.00 | 24.85 | 24.87 | -0.480% | 3,779 | +0.623% |
| 2025-08-06 | 24.92 | 24.99 | 24.85 | 24.99 | +0.080% | 8,605 | +0.140% |
| 2025-08-05 | 24.92 | 25.00 | 24.80 | 24.97 | +0.281% | 2,713 | +0.220% |
| 2025-08-04 | 24.90 | 25.00 | 24.78 | 24.90 | +0.040% | 8,150 | +0.502% |
| 2025-08-01 | 24.86 | 24.92 | 24.73 | 24.89 | +0.282% | 6,257 | +0.542% |
| 2025-07-31 | 24.93 | 24.99 | 24.80 | 24.82 | -0.121% | 5,173 | +0.826% |
| 2025-07-30 | 24.87 | 24.95 | 24.83 | 24.85 | -0.040% | 7,540 | +0.704% |
| 2025-07-29 | 24.79 | 24.90 | 24.79 | 24.86 | +0.404% | 9,873 | +0.664% |
| 2025-07-28 | 24.77 | 24.84 | 24.71 | 24.76 | -0.093% | 10,594 | +1.070% |
| 2025-07-25 | 24.81 | 24.90 | 24.78 | 24.78 | -0.029% | 17,876 | +0.976% |
| 2025-07-24 | 24.79 | 24.81 | 24.76 | 24.79 | -0.019% | 14,961 | +0.947% |
| 2025-07-23 | 24.73 | 24.86 | 24.73 | 24.80 | -0.121% | 3,226 | +0.928% |
| 2025-07-22 | 24.80 | 24.85 | 24.80 | 24.82 | -0.181% | 2,221 | +0.806% |
| 2025-07-21 | 24.83 | 24.87 | 24.79 | 24.87 | +0.444% | 32,089 | +0.623% |
| 2025-07-18 | 24.78 | 24.86 | 24.76 | 24.76 | -0.362% | 12,385 | +1.070% |
| 2025-07-17 | 24.81 | 24.90 | 24.81 | 24.85 | -0.080% | 17,410 | +0.704% |
| 2025-07-16 | 24.90 | 24.90 | 24.87 | 24.87 | +0.060% | 6,230 | +0.623% |
| 2025-07-15 | 24.79 | 24.89 | 24.79 | 24.86 | +0.295% | 5,341 | +0.684% |
| 2025-07-14 | 24.70 | 24.82 | 24.70 | 24.78 | +0.332% | 9,606 | +0.981% |
| 2025-07-11 | 24.75 | 24.80 | 24.69 | 24.70 | -0.202% | 14,425 | +1.316% |
| 2025-07-10 | 24.70 | 24.80 | 24.69 | 24.75 | +0.121% | 4,079 | +1.111% |
| 2025-07-09 | 24.80 | 24.80 | 24.57 | 24.72 | -0.121% | 2,638 | +1.234% |
| 2025-07-08 | 24.85 | 24.85 | 24.52 | 24.75 | -0.402% | 32,424 | +1.111% |
| 2025-07-07 | 24.75 | 24.85 | 24.75 | 24.85 | +0.141% | 2,785 | +0.704% |
| 2025-07-03 | 24.77 | 24.84 | 24.76 | 24.82 | -0.107% | 2,094 | +0.846% |
| 2025-07-02 | 24.92 | 24.92 | 24.78 | 24.84 | +0.006% | 5,415 | +0.738% |
| 2025-07-01 | 24.76 | 24.85 | 24.76 | 24.84 | +0.364% | 3,240 | +0.745% |
| 2025-06-30 | 24.87 | 24.90 | 24.66 | 24.75 | -0.442% | 9,842 | +1.111% |
| 2025-06-27 | 24.69 | 24.86 | 24.69 | 24.86 | +0.729% | 4,965 | +0.664% |
| 2025-06-26 | 24.72 | 24.72 | 24.64 | 24.68 | -0.040% | 2,283 | +1.398% |
| 2025-06-25 | 24.69 | 24.69 | 24.64 | 24.69 | +0.243% | 6,839 | +1.357% |
| 2025-06-24 | 24.50 | 24.64 | 24.50 | 24.63 | +0.535% | 10,075 | +1.604% |
| 2025-06-23 | 24.60 | 24.60 | 24.45 | 24.50 | -0.126% | 4,731 | +2.147% |
| 2025-06-20 | 24.50 | 24.64 | 24.46 | 24.53 | -0.244% | 10,950 | +2.018% |
| 2025-06-18 | 24.44 | 24.59 | 24.44 | 24.59 | +0.556% | 8,515 | +1.769% |
| 2025-06-17 | 24.38 | 24.46 | 24.37 | 24.45 | +0.304% | 5,360 | +2.335% |
| 2025-06-16 | 24.57 | 24.82 | 24.35 | 24.38 | -1.535% | 16,869 | +2.646% |
| 2025-06-13 | 24.77 | 24.77 | 24.68 | 24.76 | -0.482% | 2,719 | +1.070% |
| 2025-06-12 | 24.96 | 24.98 | 24.81 | 24.88 | -0.080% | 4,219 | +0.583% |
| 2025-06-11 | 24.92 | 24.98 | 24.77 | 24.90 | -0.040% | 7,808 | +0.502% |
| 2025-06-10 | 24.86 | 24.91 | 24.77 | 24.91 | +0.074% | 4,299 | +0.462% |
| 2025-06-09 | 24.94 | 24.96 | 24.85 | 24.89 | -0.113% | 5,224 | +0.536% |
| 2025-06-06 | 24.85 | 24.92 | 24.61 | 24.92 | +0.382% | 10,563 | +0.422% |
| 2025-06-05 | 24.91 | 24.91 | 24.57 | 24.82 | -0.581% | 8,722 | +0.806% |
| 2025-06-04 | 24.76 | 25.00 | 24.76 | 24.97 | +0.080% | 9,346 | +0.220% |
| 2025-06-03 | 24.90 | 25.00 | 24.79 | 24.95 | +0.281% | 23,765 | +0.301% |
| 2025-06-02 | 24.70 | 24.90 | 24.66 | 24.88 | +0.323% | 6,758 | +0.583% |
| 2025-05-30 | 24.84 | 24.86 | 24.80 | 24.80 | -0.161% | 6,550 | +0.907% |
| 2025-05-29 | 24.86 | 24.86 | 24.82 | 24.84 | 0.000% | 5,138 | +0.745% |
| 2025-05-28 | 24.69 | 24.86 | 24.69 | 24.84 | +0.181% | 2,129 | +0.745% |
| 2025-05-27 | 24.77 | 24.86 | 24.73 | 24.80 | +0.105% | 8,237 | +0.928% |
| 2025-05-23 | 24.65 | 24.77 | 24.65 | 24.77 | +0.077% | 1,334 | +1.033% |
| 2025-05-22 | 24.60 | 24.75 | 24.60 | 24.75 | +0.263% | 3,603 | +1.111% |
| 2025-05-21 | 24.67 | 24.84 | 24.64 | 24.68 | -0.363% | 12,366 | +1.377% |
| 2025-05-20 | 24.73 | 24.77 | 24.60 | 24.77 | +0.670% | 13,536 | +1.009% |
| 2025-05-19 | 24.54 | 24.64 | 24.40 | 24.61 | 0.000% | 3,791 | +1.686% |
| 2025-05-16 | 24.54 | 24.63 | 24.36 | 24.61 | +0.285% | 10,877 | +1.686% |
| 2025-05-15 | 24.30 | 24.58 | 24.23 | 24.54 | +1.071% | 34,651 | +1.976% |
| 2025-05-14 | 24.65 | 24.65 | 24.11 | 24.28 | -1.661% | 44,121 | +3.068% |
| 2025-05-13 | 24.75 | 24.86 | 24.37 | 24.69 | -0.242% | 44,393 | +1.357% |
| 2025-05-12 | 24.70 | 24.82 | 24.57 | 24.75 | -0.202% | 27,038 | +1.111% |
| 2025-05-09 | 24.84 | 24.85 | 24.80 | 24.80 | +0.202% | 16,934 | +0.907% |
| 2025-05-08 | 24.75 | 24.83 | 24.64 | 24.75 | +0.406% | 24,945 | +1.111% |
| 2025-05-07 | 24.50 | 24.70 | 24.50 | 24.65 | +0.409% | 19,597 | +1.521% |
| 2025-05-06 | 24.55 | 24.55 | 24.31 | 24.55 | +0.408% | 15,267 | +1.936% |
| 2025-05-05 | 24.42 | 24.55 | 24.34 | 24.45 | -0.041% | 16,102 | +2.352% |
| 2025-05-02 | 24.42 | 24.50 | 24.25 | 24.46 | +0.164% | 9,166 | +2.310% |
| 2025-05-01 | 24.35 | 24.48 | 24.24 | 24.42 | +0.452% | 6,699 | +2.477% |
| 2025-04-30 | 24.23 | 24.33 | 24.18 | 24.31 | +0.330% | 11,082 | +2.941% |
| 2025-04-29 | 24.35 | 24.39 | 24.20 | 24.23 | -0.493% | 29,089 | +3.281% |
| 2025-04-28 | 24.39 | 24.39 | 24.16 | 24.35 | +0.123% | 9,713 | +2.772% |
| 2025-04-25 | 24.25 | 24.38 | 24.16 | 24.32 | +0.662% | 8,486 | +2.899% |
| 2025-04-24 | 24.27 | 24.29 | 24.10 | 24.16 | -0.207% | 20,777 | +3.580% |
| 2025-04-23 | 24.20 | 24.48 | 24.20 | 24.21 | +0.332% | 7,810 | +3.366% |
| 2025-04-22 | 24.20 | 24.20 | 23.99 | 24.13 | +0.124% | 15,429 | +3.709% |
| 2025-04-21 | 24.15 | 24.20 | 23.94 | 24.10 | -0.207% | 55,250 | +3.838% |
| 2025-04-17 | 24.08 | 24.20 | 24.08 | 24.15 | +0.291% | 10,150 | +3.623% |
| 2025-04-16 | 24.09 | 24.16 | 23.90 | 24.08 | +0.459% | 27,970 | +3.924% |
| 2025-04-15 | 23.99 | 24.09 | 23.90 | 23.97 | +0.251% | 25,055 | +4.401% |
| 2025-04-14 | 24.10 | 24.10 | 23.91 | 23.91 | 0.000% | 13,939 | +4.663% |