ECCV
Eagle Point Credit Company 5.375% Notes due 2029
stockNYSEStructured Product
At CloseOct 2, 2026
24.13USD0.000%(0.00)5,327
After-hoursOct 2, 2026 4:10:30 PM EDT
24.13USD0.000%(0.00)
ECCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.93 | 24.28 | 23.93 | 24.13 | +0.521% | 932 | 0.000% |
| 2026-10-01 | 24.02 | 24.02 | 23.90 | 24.00 | +0.355% | 2,359 | +0.521% |
| 2026-09-30 | 23.86 | 24.30 | 23.85 | 23.91 | -0.021% | 3,776 | +0.878% |
| 2026-09-29 | 23.92 | 24.15 | 23.88 | 23.92 | +0.420% | 13,244 | +0.857% |
| 2026-09-28 | 23.96 | 24.11 | 23.72 | 23.82 | -0.998% | 8,407 | +1.280% |
| 2026-09-25 | 24.08 | 24.11 | 23.94 | 24.06 | +0.838% | 9,986 | +0.270% |
| 2026-09-24 | 23.83 | 24.08 | 23.79 | 23.86 | +0.210% | 4,835 | +1.111% |
| 2026-09-23 | 24.02 | 24.02 | 23.78 | 23.81 | -0.293% | 2,794 | +1.323% |
| 2026-09-22 | 23.92 | 23.98 | 23.72 | 23.88 | -0.831% | 5,806 | +1.026% |
| 2026-09-21 | 24.04 | 24.15 | 23.88 | 24.08 | -0.537% | 6,998 | +0.187% |
| 2026-09-18 | 23.94 | 24.27 | 23.94 | 24.21 | +0.415% | 12,069 | -0.351% |
| 2026-09-17 | 23.85 | 24.11 | 23.85 | 24.11 | +0.921% | 1,651 | +0.062% |
| 2026-09-16 | 23.95 | 23.95 | 23.80 | 23.89 | -0.167% | 2,621 | +0.984% |
| 2026-09-15 | 24.01 | 24.01 | 23.81 | 23.93 | -0.918% | 1,561 | +0.815% |
| 2026-09-14 | 24.10 | 24.32 | 24.10 | 24.15 | +0.007% | 816 | -0.110% |
| 2026-09-11 | 24.31 | 24.31 | 24.15 | 24.15 | -0.740% | 1,974 | -0.104% |
| 2026-09-10 | 24.32 | 24.33 | 24.32 | 24.33 | -0.369% | 995 | -0.843% |
| 2026-09-09 | 24.40 | 24.42 | 24.38 | 24.42 | +0.411% | 3,866 | -1.208% |
| 2026-09-08 | 24.14 | 24.32 | 24.14 | 24.32 | +0.746% | 2,109 | -0.802% |
| 2026-09-04 | 24.14 | 24.14 | 24.14 | 24.14 | -0.248% | 329 | -0.062% |
| 2026-09-03 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 644 | -0.310% |
| 2026-09-02 | 24.13 | 24.35 | 24.10 | 24.20 | +0.021% | 3,802 | -0.310% |
| 2026-09-01 | 24.16 | 24.35 | 24.16 | 24.20 | -0.227% | 3,166 | -0.289% |
| 2026-08-31 | 24.17 | 24.34 | 24.17 | 24.25 | -0.101% | 3,070 | -0.515% |
| 2026-08-28 | 24.16 | 24.30 | 24.14 | 24.27 | -0.207% | 3,649 | -0.616% |
| 2026-08-27 | 24.19 | 24.35 | 24.19 | 24.32 | +0.268% | 3,140 | -0.822% |
| 2026-08-26 | 24.29 | 24.35 | 24.25 | 24.26 | -0.082% | 875 | -0.556% |
| 2026-08-25 | 24.04 | 24.28 | 24.04 | 24.28 | -0.123% | 3,258 | -0.638% |
| 2026-08-24 | 24.19 | 24.31 | 24.19 | 24.31 | +0.413% | 6,201 | -0.761% |
| 2026-08-21 | 24.10 | 24.30 | 24.10 | 24.21 | -0.041% | 7,541 | -0.351% |
| 2026-08-20 | 24.05 | 24.23 | 24.05 | 24.22 | +0.373% | 1,088 | -0.392% |
| 2026-08-19 | 24.08 | 24.20 | 24.01 | 24.13 | -0.083% | 18,576 | -0.021% |
| 2026-08-18 | 24.18 | 24.26 | 24.15 | 24.15 | -0.248% | 9,818 | -0.104% |
| 2026-08-17 | 24.15 | 24.21 | 24.15 | 24.21 | +0.415% | 1,973 | -0.351% |
| 2026-08-14 | 24.05 | 24.16 | 24.04 | 24.11 | -0.041% | 10,714 | +0.062% |
| 2026-08-13 | 24.03 | 24.20 | 24.03 | 24.12 | -0.124% | 18,309 | +0.021% |
| 2026-08-12 | 24.15 | 24.15 | 24.15 | 24.15 | +0.374% | 4,456 | -0.104% |
| 2026-08-11 | 24.06 | 24.06 | 24.06 | 24.06 | -0.331% | 867 | +0.270% |
| 2026-08-10 | 24.14 | 24.16 | 24.09 | 24.14 | -0.165% | 1,384 | -0.062% |
| 2026-08-07 | 24.08 | 24.20 | 24.08 | 24.18 | +0.631% | 1,626 | -0.227% |
| 2026-08-06 | 24.12 | 24.18 | 24.03 | 24.03 | -0.380% | 2,325 | +0.402% |
| 2026-08-05 | 23.99 | 24.12 | 23.99 | 24.12 | -0.124% | 3,563 | +0.021% |
| 2026-08-04 | 23.93 | 24.15 | 23.93 | 24.15 | +0.124% | 5,960 | -0.104% |
| 2026-08-03 | 24.03 | 24.12 | 24.03 | 24.12 | -0.124% | 3,031 | +0.021% |
| 2026-07-31 | 24.09 | 24.15 | 24.09 | 24.15 | +0.249% | 18,073 | -0.104% |
| 2026-07-30 | 24.03 | 24.09 | 23.96 | 24.09 | +0.250% | 3,016 | +0.145% |
| 2026-07-29 | 23.98 | 24.03 | 23.98 | 24.03 | +0.083% | 5,015 | +0.395% |
| 2026-07-28 | 23.95 | 24.12 | 23.95 | 24.01 | +0.502% | 3,141 | +0.479% |
| 2026-07-27 | 23.89 | 23.89 | 23.89 | 23.89 | 0.000% | 198 | +0.984% |
| 2026-07-24 | 23.89 | 23.93 | 23.89 | 23.89 | 0.000% | 1,331 | +0.984% |
| 2026-07-23 | 23.89 | 24.05 | 23.89 | 23.89 | 0.000% | 930 | +0.984% |
| 2026-07-22 | 23.83 | 23.89 | 23.82 | 23.89 | +0.042% | 1,281 | +0.984% |
| 2026-07-21 | 23.83 | 23.92 | 23.83 | 23.88 | +0.083% | 5,524 | +1.026% |
| 2026-07-20 | 23.98 | 23.98 | 23.83 | 23.86 | -0.831% | 3,700 | +1.110% |
| 2026-07-17 | 23.85 | 24.06 | 23.85 | 24.06 | +0.334% | 280 | +0.270% |
| 2026-07-16 | 23.90 | 23.98 | 23.90 | 23.98 | -0.250% | 481 | +0.605% |
| 2026-07-15 | 23.90 | 24.04 | 23.90 | 24.04 | +0.042% | 619 | +0.354% |
| 2026-07-14 | 23.83 | 24.03 | 23.83 | 24.03 | +0.821% | 679 | +0.395% |
| 2026-07-13 | 23.80 | 24.17 | 23.80 | 23.83 | -0.149% | 2,342 | +1.219% |
| 2026-07-10 | 23.81 | 23.89 | 23.81 | 23.87 | -0.126% | 1,071 | +1.068% |
| 2026-07-09 | 23.82 | 23.90 | 23.82 | 23.90 | +0.063% | 1,174 | +0.941% |
| 2026-07-08 | 23.81 | 23.90 | 23.81 | 23.89 | +0.021% | 1,664 | +1.005% |
| 2026-07-07 | 23.81 | 23.88 | 23.81 | 23.88 | +0.126% | 280 | +1.026% |
| 2026-07-06 | 23.80 | 23.88 | 23.77 | 23.85 | -0.042% | 2,950 | +1.153% |
| 2026-07-02 | 23.75 | 23.86 | 23.75 | 23.86 | -0.063% | 287 | +1.111% |
| 2026-07-01 | 23.95 | 23.95 | 23.85 | 23.88 | -0.021% | 2,801 | +1.047% |
| 2026-06-30 | 23.81 | 23.88 | 23.81 | 23.88 | +0.294% | 2,383 | +1.026% |
| 2026-06-29 | 23.82 | 23.82 | 23.79 | 23.81 | -0.042% | 905 | +1.323% |
| 2026-06-26 | 23.72 | 23.82 | 23.72 | 23.82 | +0.422% | 527 | +1.280% |
| 2026-06-25 | 23.72 | 23.72 | 23.72 | 23.72 | -0.210% | 182 | +1.707% |
| 2026-06-24 | 23.72 | 23.77 | 23.72 | 23.77 | -0.126% | 457 | +1.493% |
| 2026-06-23 | 23.72 | 23.81 | 23.69 | 23.80 | +0.232% | 2,313 | +1.366% |
| 2026-06-22 | 23.70 | 23.76 | 23.70 | 23.75 | -0.105% | 7,461 | +1.600% |
| 2026-06-18 | 23.75 | 23.77 | 23.75 | 23.77 | +0.084% | 333 | +1.493% |
| 2026-06-17 | 23.75 | 23.77 | 23.74 | 23.75 | +0.211% | 2,168 | +1.579% |
| 2026-06-16 | 23.70 | 23.70 | 23.70 | 23.70 | +0.424% | 795 | +1.793% |
| 2026-06-15 | 23.60 | 23.68 | 23.60 | 23.60 | -1.255% | 8,305 | +2.225% |
| 2026-06-12 | 23.98 | 23.98 | 23.90 | 23.90 | +0.210% | 3,715 | +0.941% |
| 2026-06-11 | 23.82 | 24.00 | 23.82 | 23.85 | +0.126% | 4,539 | +1.153% |
| 2026-06-10 | 23.90 | 23.90 | 23.81 | 23.82 | -0.376% | 9,224 | +1.280% |
| 2026-06-09 | 23.99 | 24.05 | 23.87 | 23.91 | -0.333% | 6,397 | +0.899% |
| 2026-06-08 | 24.14 | 24.14 | 23.94 | 23.99 | -0.663% | 13,722 | +0.563% |
| 2026-06-05 | 24.15 | 24.15 | 24.15 | 24.15 | +0.166% | 1,135 | -0.104% |
| 2026-06-04 | 24.01 | 24.11 | 24.01 | 24.11 | +0.333% | 5,491 | +0.062% |
| 2026-06-03 | 24.05 | 24.10 | 24.03 | 24.03 | -0.249% | 7,996 | +0.395% |
| 2026-06-02 | 24.03 | 24.09 | 24.03 | 24.09 | -0.083% | 1,924 | +0.145% |
| 2026-06-01 | 24.03 | 24.12 | 24.03 | 24.11 | +0.333% | 4,828 | +0.062% |
| 2026-05-29 | 24.03 | 24.03 | 24.03 | 24.03 | +0.334% | 2,439 | +0.395% |
| 2026-05-28 | 24.01 | 24.12 | 23.95 | 23.95 | -0.250% | 2,586 | +0.731% |
| 2026-05-27 | 24.01 | 24.01 | 24.01 | 24.01 | +0.021% | 1,855 | +0.479% |
| 2026-05-26 | 24.03 | 24.03 | 23.88 | 24.00 | -0.125% | 2,718 | +0.500% |
| 2026-05-22 | 23.90 | 24.04 | 23.90 | 24.04 | +0.945% | 1,671 | +0.374% |
| 2026-05-21 | 24.12 | 24.12 | 23.81 | 23.81 | -0.251% | 2,795 | +1.323% |
| 2026-05-20 | 24.00 | 24.00 | 23.84 | 23.87 | -0.500% | 2,629 | +1.068% |
| 2026-05-19 | 24.00 | 24.00 | 23.98 | 23.99 | +0.629% | 3,125 | +0.563% |
| 2026-05-18 | 23.87 | 24.15 | 23.81 | 23.84 | -0.459% | 7,051 | +1.195% |
| 2026-05-15 | 24.04 | 24.04 | 23.78 | 23.95 | -1.033% | 5,238 | +0.731% |
| 2026-05-14 | 23.90 | 24.20 | 23.81 | 24.20 | +0.917% | 4,204 | -0.310% |
| 2026-05-13 | 24.02 | 24.06 | 23.98 | 23.98 | +0.293% | 2,134 | +0.605% |
| 2026-05-12 | 23.93 | 24.19 | 23.78 | 23.91 | -0.541% | 30,175 | +0.899% |
| 2026-05-11 | 23.95 | 24.04 | 23.95 | 24.04 | +0.042% | 2,017 | +0.354% |
| 2026-05-08 | 23.94 | 24.10 | 23.94 | 24.03 | +0.460% | 8,157 | +0.395% |
| 2026-05-07 | 23.89 | 24.00 | 23.89 | 23.92 | +0.084% | 1,565 | +0.857% |
| 2026-05-06 | 23.81 | 23.95 | 23.81 | 23.90 | -0.167% | 2,843 | +0.941% |
| 2026-05-05 | 23.79 | 24.03 | 23.79 | 23.94 | +0.146% | 2,522 | +0.773% |
| 2026-05-04 | 23.85 | 24.02 | 23.76 | 23.91 | -0.230% | 6,887 | +0.920% |
| 2026-05-01 | 24.04 | 24.05 | 23.95 | 23.96 | +0.084% | 4,406 | +0.689% |
| 2026-04-30 | 23.80 | 24.05 | 23.80 | 23.94 | +0.588% | 12,269 | +0.773% |
| 2026-04-29 | 23.72 | 24.00 | 23.72 | 23.80 | +0.211% | 5,440 | +1.366% |
| 2026-04-28 | 23.83 | 24.03 | 23.75 | 23.75 | -0.336% | 9,312 | +1.579% |
| 2026-04-27 | 23.84 | 24.00 | 23.83 | 23.83 | -0.584% | 4,912 | +1.238% |
| 2026-04-24 | 23.71 | 23.97 | 23.71 | 23.97 | +0.714% | 1,295 | +0.647% |
| 2026-04-23 | 23.68 | 23.80 | 23.68 | 23.80 | +0.630% | 4,026 | +1.366% |
| 2026-04-22 | 23.84 | 24.37 | 23.65 | 23.65 | -0.656% | 7,681 | +2.004% |
| 2026-04-21 | 23.75 | 23.85 | 23.70 | 23.81 | +0.240% | 6,969 | +1.335% |
| 2026-04-20 | 23.75 | 23.81 | 23.75 | 23.75 | +0.042% | 807 | +1.579% |
| 2026-04-17 | 23.83 | 23.83 | 23.65 | 23.74 | -0.203% | 7,355 | +1.622% |
| 2026-04-16 | 23.80 | 23.81 | 23.71 | 23.79 | -0.132% | 5,508 | +1.415% |
| 2026-04-15 | 23.60 | 23.82 | 23.60 | 23.82 | +0.676% | 4,449 | +1.281% |
| 2026-04-14 | 23.75 | 23.75 | 23.66 | 23.66 | 0.000% | 401 | +1.965% |
| 2026-04-13 | 23.65 | 23.66 | 23.55 | 23.66 | +0.169% | 6,074 | +1.965% |
| 2026-04-10 | 23.56 | 23.70 | 23.56 | 23.62 | +0.085% | 1,064 | +2.138% |
| 2026-04-09 | 23.56 | 23.77 | 23.55 | 23.60 | -0.464% | 5,706 | +2.225% |
| 2026-04-08 | 23.55 | 23.78 | 23.55 | 23.71 | +0.679% | 3,620 | +1.750% |
| 2026-04-07 | 23.38 | 23.70 | 23.35 | 23.55 | +0.857% | 11,896 | +2.442% |
| 2026-04-06 | 23.33 | 23.46 | 23.30 | 23.35 | -0.150% | 8,821 | +3.319% |
| 2026-04-02 | 23.30 | 23.50 | 23.30 | 23.39 | +0.021% | 4,118 | +3.164% |
| 2026-04-01 | 23.30 | 23.50 | 23.30 | 23.38 | -0.235% | 2,469 | +3.186% |
| 2026-03-31 | 23.32 | 23.43 | 23.32 | 23.43 | +0.493% | 2,211 | +2.944% |
| 2026-03-30 | 23.30 | 23.33 | 23.30 | 23.32 | +0.042% | 3,253 | +3.452% |
| 2026-03-27 | 23.30 | 23.31 | 23.30 | 23.31 | +0.043% | 4,327 | +3.496% |
| 2026-03-26 | 23.50 | 23.74 | 23.30 | 23.30 | -1.062% | 32,109 | +3.541% |
| 2026-03-25 | 23.51 | 23.57 | 23.51 | 23.55 | -0.212% | 5,869 | +2.442% |
| 2026-03-24 | 23.50 | 23.73 | 23.40 | 23.60 | +0.596% | 5,401 | +2.225% |
| 2026-03-23 | 23.74 | 23.75 | 23.46 | 23.46 | -0.593% | 8,641 | +2.834% |
| 2026-03-20 | 23.68 | 23.68 | 23.60 | 23.60 | -0.157% | 3,874 | +2.225% |
| 2026-03-19 | 23.40 | 23.65 | 23.40 | 23.64 | +0.927% | 8,446 | +2.065% |
| 2026-03-18 | 23.65 | 23.65 | 23.40 | 23.42 | -0.679% | 5,437 | +3.010% |
| 2026-03-17 | 23.60 | 23.69 | 23.58 | 23.58 | -0.127% | 4,603 | +2.311% |
| 2026-03-16 | 23.63 | 23.82 | 23.61 | 23.61 | -0.861% | 9,048 | +2.181% |
| 2026-03-13 | 23.82 | 23.90 | 23.74 | 23.82 | +0.315% | 4,093 | +1.302% |
| 2026-03-12 | 23.87 | 23.92 | 23.74 | 23.74 | -0.959% | 7,487 | +1.621% |
| 2026-03-11 | 23.96 | 24.00 | 23.81 | 23.97 | +0.377% | 19,656 | +0.647% |
| 2026-03-10 | 23.72 | 24.00 | 23.72 | 23.88 | +0.336% | 10,256 | +1.026% |
| 2026-03-09 | 23.56 | 23.80 | 23.56 | 23.80 | +0.422% | 9,418 | +1.366% |
| 2026-03-06 | 23.59 | 23.73 | 23.50 | 23.70 | +0.211% | 6,497 | +1.793% |
| 2026-03-05 | 23.65 | 23.65 | 23.46 | 23.65 | -0.295% | 7,484 | +2.008% |
| 2026-03-04 | 23.43 | 23.72 | 23.43 | 23.72 | +1.759% | 22,861 | +1.707% |
| 2026-03-03 | 23.52 | 23.71 | 23.22 | 23.31 | -0.935% | 20,656 | +3.496% |
| 2026-03-02 | 23.65 | 23.77 | 23.50 | 23.53 | -0.759% | 15,716 | +2.529% |
| 2026-02-27 | 23.56 | 23.71 | 23.56 | 23.71 | +0.594% | 533 | +1.750% |
| 2026-02-26 | 23.56 | 23.58 | 23.56 | 23.57 | +0.042% | 4,627 | +2.355% |
| 2026-02-25 | 23.56 | 23.58 | 23.56 | 23.56 | -0.085% | 1,020 | +2.398% |
| 2026-02-24 | 23.68 | 23.70 | 23.58 | 23.58 | -0.212% | 9,681 | +2.311% |
| 2026-02-23 | 23.60 | 23.63 | 23.56 | 23.63 | -0.505% | 7,759 | +2.095% |
| 2026-02-20 | 23.62 | 23.75 | 23.62 | 23.75 | +0.338% | 5,573 | +1.579% |
| 2026-02-19 | 23.62 | 23.72 | 23.62 | 23.67 | -0.211% | 9,797 | +1.922% |
| 2026-02-18 | 23.66 | 23.86 | 23.66 | 23.72 | -0.015% | 6,345 | +1.707% |
| 2026-02-17 | 23.72 | 23.77 | 23.54 | 23.72 | -0.447% | 4,339 | +1.692% |
| 2026-02-13 | 23.71 | 23.83 | 23.71 | 23.83 | +0.379% | 4,521 | +1.238% |
| 2026-02-12 | 23.73 | 23.78 | 23.72 | 23.74 | -0.042% | 2,021 | +1.622% |
| 2026-02-11 | 23.73 | 23.86 | 23.73 | 23.75 | -0.147% | 2,731 | +1.579% |
| 2026-02-10 | 23.94 | 23.94 | 23.72 | 23.79 | -0.063% | 5,870 | +1.429% |
| 2026-02-09 | 23.78 | 23.88 | 23.78 | 23.80 | -0.473% | 5,056 | +1.366% |
| 2026-02-06 | 23.76 | 23.91 | 23.72 | 23.91 | +0.348% | 792 | +0.887% |
| 2026-02-05 | 23.83 | 23.84 | 23.83 | 23.83 | -0.558% | 4,416 | +1.238% |
| 2026-02-04 | 23.71 | 23.96 | 23.71 | 23.96 | +1.091% | 6,475 | +0.674% |
| 2026-02-03 | 23.67 | 23.70 | 23.54 | 23.70 | -0.189% | 1,588 | +1.772% |
| 2026-02-02 | 23.60 | 23.91 | 23.60 | 23.75 | +0.211% | 1,539 | +1.579% |
| 2026-01-30 | 23.71 | 23.81 | 23.50 | 23.70 | -0.420% | 7,810 | +1.793% |
| 2026-01-29 | 23.71 | 23.84 | 23.71 | 23.80 | 0.000% | 2,819 | +1.366% |
| 2026-01-28 | 23.71 | 23.90 | 23.71 | 23.80 | +0.221% | 1,681 | +1.366% |
| 2026-01-27 | 23.71 | 23.75 | 23.71 | 23.75 | -0.221% | 490 | +1.590% |
| 2026-01-26 | 23.70 | 23.84 | 23.70 | 23.80 | +0.084% | 1,418 | +1.366% |
| 2026-01-23 | 23.75 | 23.79 | 23.68 | 23.78 | +0.126% | 5,102 | +1.451% |
| 2026-01-22 | 23.59 | 23.85 | 23.59 | 23.75 | +0.849% | 5,977 | +1.579% |
| 2026-01-21 | 23.57 | 23.80 | 23.55 | 23.55 | -0.464% | 2,096 | +2.441% |
| 2026-01-20 | 23.60 | 23.70 | 23.55 | 23.66 | +0.169% | 16,812 | +1.965% |
| 2026-01-16 | 23.70 | 23.82 | 23.61 | 23.62 | -0.547% | 21,955 | +2.138% |
| 2026-01-15 | 23.82 | 23.86 | 23.75 | 23.75 | -0.835% | 9,570 | +1.579% |
| 2026-01-14 | 23.95 | 23.95 | 23.90 | 23.95 | -0.125% | 2,946 | +0.731% |
| 2026-01-13 | 23.60 | 23.98 | 23.60 | 23.98 | +1.139% | 1,204 | +0.605% |
| 2026-01-12 | 23.60 | 23.75 | 23.60 | 23.71 | +0.466% | 912 | +1.750% |
| 2026-01-09 | 23.51 | 23.60 | 23.51 | 23.60 | -0.211% | 1,884 | +2.225% |
| 2026-01-08 | 23.65 | 23.80 | 23.64 | 23.65 | -0.337% | 3,600 | +2.008% |
| 2026-01-07 | 23.61 | 24.27 | 23.61 | 23.73 | -0.089% | 4,747 | +1.665% |
| 2026-01-06 | 23.59 | 23.89 | 23.52 | 23.75 | -0.581% | 2,724 | +1.574% |
| 2026-01-05 | 23.63 | 23.90 | 23.60 | 23.89 | +0.695% | 3,898 | +0.984% |
| 2026-01-02 | 23.88 | 23.88 | 23.58 | 23.73 | -0.732% | 3,216 | +1.686% |
| 2025-12-31 | 23.45 | 23.92 | 23.45 | 23.90 | +1.400% | 7,338 | +0.941% |
| 2025-12-30 | 23.52 | 23.57 | 23.50 | 23.57 | +0.255% | 11,724 | +2.355% |
| 2025-12-29 | 23.50 | 23.51 | 23.44 | 23.51 | 0.000% | 2,431 | +2.616% |
| 2025-12-26 | 23.43 | 23.54 | 23.43 | 23.51 | +0.182% | 3,443 | +2.616% |
| 2025-12-24 | 23.47 | 23.47 | 23.47 | 23.47 | -0.096% | 463 | +2.802% |
| 2025-12-23 | 23.43 | 23.49 | 23.43 | 23.49 | +0.043% | 5,060 | +2.703% |
| 2025-12-22 | 23.59 | 23.59 | 23.42 | 23.48 | -0.886% | 61,830 | +2.747% |
| 2025-12-19 | 23.63 | 23.74 | 23.63 | 23.69 | 0.000% | 3,762 | +1.836% |
| 2025-12-18 | 23.63 | 23.69 | 23.60 | 23.69 | +0.169% | 2,994 | +1.836% |
| 2025-12-17 | 23.64 | 23.75 | 23.60 | 23.65 | +0.063% | 6,071 | +2.008% |
| 2025-12-16 | 23.67 | 23.80 | 23.49 | 23.64 | -0.777% | 3,505 | +2.073% |
| 2025-12-15 | 23.54 | 24.00 | 23.54 | 23.82 | +0.210% | 27,156 | +1.280% |
| 2025-12-12 | 23.63 | 24.04 | 23.63 | 23.77 | +0.627% | 18,449 | +1.493% |
| 2025-12-11 | 23.60 | 23.65 | 23.60 | 23.62 | +0.306% | 2,810 | +2.129% |
| 2025-12-10 | 23.75 | 23.75 | 23.55 | 23.55 | -0.633% | 4,887 | +2.442% |
| 2025-12-09 | 23.68 | 23.75 | 23.67 | 23.70 | +0.126% | 5,468 | +1.793% |
| 2025-12-08 | 23.60 | 23.69 | 23.60 | 23.67 | +0.127% | 2,400 | +1.922% |
| 2025-12-05 | 23.60 | 23.68 | 23.60 | 23.64 | +0.553% | 9,541 | +2.052% |
| 2025-12-04 | 23.52 | 23.52 | 23.51 | 23.51 | -0.374% | 5,176 | +2.616% |
| 2025-12-03 | 23.56 | 23.60 | 23.53 | 23.60 | +0.162% | 582 | +2.232% |
| 2025-12-02 | 23.50 | 23.61 | 23.50 | 23.56 | +0.085% | 1,249 | +2.398% |
| 2025-12-01 | 23.59 | 23.59 | 23.54 | 23.54 | -0.381% | 36,699 | +2.485% |
| 2025-11-28 | 23.65 | 23.65 | 23.59 | 23.63 | -0.085% | 1,414 | +2.095% |
| 2025-11-26 | 23.65 | 23.65 | 23.58 | 23.65 | +0.085% | 4,203 | +2.008% |
| 2025-11-25 | 23.63 | 23.63 | 23.58 | 23.63 | -0.049% | 4,349 | +2.095% |
| 2025-11-24 | 23.59 | 23.64 | 23.59 | 23.64 | +0.049% | 6,070 | +2.045% |
| 2025-11-21 | 23.65 | 23.65 | 23.58 | 23.63 | +0.017% | 5,132 | +2.095% |
| 2025-11-20 | 23.60 | 23.65 | 23.60 | 23.63 | -0.024% | 2,394 | +2.112% |
| 2025-11-19 | 23.62 | 23.64 | 23.60 | 23.63 | +0.049% | 9,421 | +2.088% |
| 2025-11-18 | 23.59 | 23.71 | 23.55 | 23.62 | +0.725% | 53,522 | +2.138% |
| 2025-11-17 | 23.45 | 23.51 | 23.45 | 23.45 | 0.000% | 12,449 | +2.878% |
| 2025-11-14 | 23.37 | 23.45 | 23.28 | 23.45 | +0.299% | 5,674 | +2.878% |
| 2025-11-13 | 23.32 | 23.39 | 23.32 | 23.38 | +0.128% | 5,039 | +3.186% |
| 2025-11-12 | 23.30 | 23.50 | 23.30 | 23.35 | -0.638% | 8,127 | +3.319% |
| 2025-11-11 | 23.49 | 23.50 | 23.49 | 23.50 | +0.923% | 4,138 | +2.660% |
| 2025-11-10 | 23.54 | 23.54 | 23.19 | 23.29 | -0.549% | 5,585 | +3.607% |
| 2025-11-07 | 23.35 | 23.42 | 23.20 | 23.41 | +0.265% | 2,191 | +3.039% |
| 2025-11-06 | 23.35 | 23.40 | 23.35 | 23.35 | -0.546% | 3,060 | +3.312% |
| 2025-11-05 | 23.26 | 23.60 | 23.26 | 23.48 | +1.124% | 11,528 | +2.747% |
| 2025-11-04 | 23.27 | 23.31 | 23.19 | 23.22 | -0.133% | 11,517 | +3.902% |
| 2025-11-03 | 23.32 | 23.32 | 23.25 | 23.25 | -0.215% | 3,460 | +3.763% |
| 2025-10-31 | 23.30 | 23.31 | 23.29 | 23.30 | +0.129% | 11,638 | +3.541% |
| 2025-10-30 | 23.25 | 23.28 | 23.22 | 23.27 | +0.078% | 14,217 | +3.675% |
| 2025-10-29 | 23.29 | 23.33 | 23.25 | 23.25 | -0.036% | 13,674 | +3.756% |
| 2025-10-28 | 23.29 | 23.29 | 23.26 | 23.26 | +0.073% | 566 | +3.719% |
| 2025-10-27 | 23.22 | 23.30 | 23.22 | 23.24 | -0.030% | 6,275 | +3.794% |
| 2025-10-24 | 23.16 | 23.25 | 23.14 | 23.25 | +0.389% | 7,558 | +3.763% |
| 2025-10-23 | 23.20 | 23.24 | 23.16 | 23.16 | 0.000% | 2,186 | +4.167% |
| 2025-10-22 | 23.18 | 23.18 | 23.16 | 23.16 | -0.129% | 10,809 | +4.167% |
| 2025-10-21 | 23.20 | 23.20 | 23.19 | 23.19 | 0.000% | 1,701 | +4.032% |
| 2025-10-20 | 23.15 | 23.21 | 23.15 | 23.19 | -0.043% | 2,803 | +4.032% |
| 2025-10-17 | 23.06 | 23.20 | 23.06 | 23.20 | +0.086% | 13,510 | +3.987% |
| 2025-10-16 | 23.31 | 23.35 | 23.18 | 23.18 | -0.940% | 1,905 | +4.077% |
| 2025-10-15 | 23.31 | 23.45 | 23.31 | 23.40 | -0.217% | 1,618 | +3.098% |
| 2025-10-14 | 23.27 | 23.45 | 23.27 | 23.45 | +0.647% | 446 | +2.875% |
| 2025-10-13 | 23.29 | 23.45 | 23.28 | 23.30 | -0.129% | 1,587 | +3.541% |
| 2025-10-10 | 23.33 | 23.48 | 23.31 | 23.33 | -0.086% | 2,298 | +3.408% |
| 2025-10-09 | 23.49 | 23.49 | 23.35 | 23.35 | -1.185% | 1,536 | +3.319% |
| 2025-10-08 | 23.63 | 23.63 | 23.63 | 23.63 | +0.510% | 217 | +2.095% |
| 2025-10-07 | 23.60 | 23.60 | 23.51 | 23.51 | -0.036% | 4,872 | +2.616% |
| 2025-10-06 | 23.60 | 23.60 | 23.52 | 23.52 | -0.345% | 2,590 | +2.579% |
| 2025-10-03 | 23.58 | 23.60 | 23.58 | 23.60 | +0.085% | 427 | +2.225% |
| 2025-10-02 | 23.58 | 23.58 | 23.58 | 23.58 | +0.127% | 604 | +2.312% |
| 2025-10-01 | 23.55 | 23.55 | 23.50 | 23.55 | +0.220% | 1,788 | +2.442% |
| 2025-09-30 | 23.52 | 23.52 | 23.44 | 23.50 | -0.058% | 1,545 | +2.667% |
| 2025-09-29 | 23.52 | 23.52 | 23.51 | 23.51 | +0.324% | 547 | +2.608% |
| 2025-09-26 | 23.40 | 23.44 | 23.40 | 23.44 | -0.357% | 550 | +2.940% |
| 2025-09-25 | 23.45 | 23.52 | 23.32 | 23.52 | +0.513% | 5,189 | +2.572% |
| 2025-09-24 | 23.31 | 23.41 | 23.27 | 23.40 | -0.234% | 3,729 | +3.098% |
| 2025-09-23 | 23.40 | 23.47 | 23.40 | 23.45 | +0.278% | 1,175 | +2.857% |
| 2025-09-22 | 23.47 | 23.47 | 23.39 | 23.39 | +0.000% | 1,197 | +3.142% |
| 2025-09-19 | 23.31 | 23.39 | 23.27 | 23.39 | +0.379% | 5,441 | +3.143% |
| 2025-09-18 | 23.30 | 23.30 | 23.27 | 23.30 | +0.006% | 1,803 | +3.534% |
| 2025-09-17 | 23.27 | 23.31 | 23.27 | 23.30 | +0.345% | 944 | +3.541% |
| 2025-09-16 | 23.21 | 23.22 | 23.21 | 23.22 | -0.215% | 708 | +3.898% |
| 2025-09-15 | 23.27 | 23.27 | 23.27 | 23.27 | -0.894% | 548 | +3.674% |
| 2025-09-12 | 23.49 | 23.52 | 23.45 | 23.48 | +0.128% | 15,015 | +2.747% |
| 2025-09-11 | 23.44 | 23.49 | 23.44 | 23.45 | +0.128% | 17,784 | +2.878% |
| 2025-09-10 | 23.49 | 23.50 | 23.41 | 23.42 | -0.128% | 11,398 | +3.010% |
| 2025-09-09 | 23.34 | 23.49 | 23.34 | 23.45 | +0.128% | 37,138 | +2.878% |
| 2025-09-08 | 23.49 | 23.49 | 23.42 | 23.42 | -0.128% | 11,366 | +3.010% |
| 2025-09-05 | 23.49 | 23.49 | 23.45 | 23.45 | -0.210% | 535 | +2.878% |
| 2025-09-04 | 23.49 | 23.50 | 23.49 | 23.50 | +0.159% | 691 | +2.662% |
| 2025-09-03 | 23.45 | 23.46 | 23.45 | 23.46 | +0.223% | 2,194 | +2.825% |
| 2025-09-02 | 23.40 | 23.44 | 23.39 | 23.41 | -0.213% | 10,095 | +3.054% |
| 2025-08-29 | 23.46 | 23.48 | 23.46 | 23.46 | +0.043% | 691 | +2.835% |
| 2025-08-28 | 23.45 | 23.47 | 23.45 | 23.45 | -0.064% | 963 | +2.878% |
| 2025-08-27 | 23.48 | 23.48 | 23.45 | 23.46 | +0.064% | 4,283 | +2.813% |
| 2025-08-26 | 23.45 | 23.45 | 23.45 | 23.45 | -0.060% | 537 | +2.878% |
| 2025-08-22 | 23.46 | 23.46 | 23.46 | 23.46 | +0.231% | 892 | +2.817% |
| 2025-08-21 | 23.41 | 23.41 | 23.40 | 23.41 | -0.192% | 616 | +3.054% |
| 2025-08-20 | 23.51 | 23.51 | 23.45 | 23.45 | -0.234% | 388 | +2.857% |
| 2025-08-19 | 23.40 | 23.51 | 23.39 | 23.51 | +0.274% | 7,632 | +2.616% |
| 2025-08-18 | 23.39 | 23.45 | 23.39 | 23.45 | +0.239% | 3,057 | +2.897% |
| 2025-08-15 | 23.36 | 23.39 | 23.36 | 23.39 | +0.050% | 868 | +3.142% |
| 2025-08-14 | 23.45 | 23.45 | 23.34 | 23.38 | -0.154% | 5,520 | +3.194% |
| 2025-08-13 | 23.45 | 23.45 | 23.36 | 23.41 | -0.008% | 1,197 | +3.036% |
| 2025-08-12 | 23.35 | 23.42 | 23.34 | 23.42 | +0.369% | 2,700 | +3.028% |
| 2025-08-11 | 23.48 | 23.48 | 23.32 | 23.33 | +0.034% | 2,759 | +3.408% |
| 2025-08-08 | 23.35 | 23.35 | 23.32 | 23.32 | -0.120% | 763 | +3.443% |
| 2025-08-07 | 23.40 | 23.40 | 23.32 | 23.35 | -0.426% | 2,252 | +3.319% |
| 2025-08-06 | 23.45 | 23.45 | 23.45 | 23.45 | -0.213% | 200 | +2.878% |
| 2025-08-05 | 23.38 | 23.51 | 23.38 | 23.50 | +0.858% | 3,418 | +2.660% |
| 2025-08-04 | 23.33 | 23.37 | 23.30 | 23.30 | 0.000% | 806 | +3.541% |
| 2025-08-01 | 23.49 | 23.49 | 23.30 | 23.30 | -0.086% | 4,542 | +3.541% |
| 2025-07-31 | 23.35 | 23.35 | 23.31 | 23.32 | +0.043% | 12,005 | +3.452% |
| 2025-07-30 | 23.33 | 23.40 | 23.30 | 23.31 | +0.172% | 2,133 | +3.496% |
| 2025-07-29 | 23.30 | 23.31 | 23.27 | 23.27 | -0.257% | 1,561 | +3.674% |
| 2025-07-28 | 23.33 | 23.33 | 23.33 | 23.33 | +0.129% | 188 | +3.408% |
| 2025-07-25 | 23.26 | 23.30 | 23.25 | 23.30 | -0.000% | 5,498 | +3.541% |
| 2025-07-24 | 23.26 | 23.30 | 23.24 | 23.30 | 0.000% | 6,283 | +3.541% |
| 2025-07-23 | 23.26 | 23.31 | 23.26 | 23.30 | +0.215% | 2,377 | +3.541% |
| 2025-07-22 | 23.35 | 23.35 | 23.25 | 23.25 | -0.386% | 3,080 | +3.763% |
| 2025-07-21 | 23.27 | 23.35 | 23.25 | 23.34 | +0.172% | 3,257 | +3.363% |
| 2025-07-18 | 23.23 | 23.36 | 23.23 | 23.30 | +0.169% | 6,060 | +3.541% |
| 2025-07-17 | 23.23 | 23.26 | 23.23 | 23.26 | +0.391% | 830 | +3.716% |
| 2025-07-16 | 23.17 | 23.17 | 23.17 | 23.17 | -0.344% | 476 | +4.122% |
| 2025-07-15 | 23.18 | 23.25 | 23.18 | 23.25 | +0.432% | 1,851 | +3.763% |
| 2025-07-14 | 23.16 | 23.21 | 23.15 | 23.15 | -0.430% | 7,260 | +4.212% |
| 2025-07-11 | 23.20 | 23.25 | 23.20 | 23.25 | +0.215% | 240 | +3.763% |
| 2025-07-10 | 23.20 | 23.25 | 23.20 | 23.20 | +0.000% | 2,491 | +3.987% |
| 2025-07-09 | 23.20 | 23.20 | 23.20 | 23.20 | 0.000% | 288 | +3.987% |
| 2025-07-08 | 23.15 | 23.24 | 23.15 | 23.20 | -0.215% | 4,024 | +3.987% |
| 2025-07-07 | 23.18 | 23.26 | 23.11 | 23.25 | +0.259% | 2,496 | +3.763% |
| 2025-07-03 | 23.17 | 23.19 | 23.17 | 23.19 | -0.043% | 1,821 | +4.032% |
| 2025-07-02 | 23.28 | 23.28 | 23.19 | 23.20 | +0.102% | 1,546 | +3.987% |
| 2025-07-01 | 23.18 | 23.18 | 23.18 | 23.18 | +0.071% | 226 | +4.093% |
| 2025-06-30 | 23.17 | 23.17 | 23.16 | 23.16 | +0.216% | 25,292 | +4.167% |
| 2025-06-27 | 23.13 | 23.13 | 23.11 | 23.11 | +0.173% | 612 | +4.392% |
| 2025-06-26 | 23.06 | 23.07 | 23.06 | 23.07 | 0.000% | 600 | +4.573% |
| 2025-06-25 | 23.09 | 23.11 | 23.03 | 23.07 | +0.174% | 3,253 | +4.573% |
| 2025-06-24 | 23.25 | 23.25 | 23.00 | 23.03 | -0.174% | 3,085 | +4.755% |
| 2025-06-18 | 23.09 | 23.10 | 23.03 | 23.07 | -0.130% | 4,974 | +4.573% |
| 2025-06-17 | 23.10 | 23.10 | 23.10 | 23.10 | +0.260% | 363 | +4.437% |
| 2025-06-16 | 23.15 | 23.15 | 22.99 | 23.04 | -0.988% | 2,073 | +4.709% |
| 2025-06-13 | 23.22 | 23.27 | 23.22 | 23.27 | +0.215% | 4,560 | +3.674% |
| 2025-06-12 | 23.22 | 23.22 | 23.22 | 23.22 | +0.259% | 2,431 | +3.898% |
| 2025-06-11 | 23.15 | 23.17 | 23.15 | 23.16 | +0.043% | 5,550 | +4.167% |
| 2025-06-10 | 23.18 | 23.18 | 23.15 | 23.15 | 0.000% | 532 | +4.212% |
| 2025-06-09 | 23.12 | 23.15 | 23.12 | 23.15 | +0.130% | 2,253 | +4.212% |
| 2025-06-06 | 23.06 | 23.12 | 23.06 | 23.12 | +0.304% | 5,154 | +4.347% |
| 2025-06-05 | 23.00 | 23.10 | 22.93 | 23.05 | +0.530% | 2,786 | +4.664% |
| 2025-06-04 | 23.00 | 23.00 | 22.93 | 22.93 | -0.398% | 410 | +5.219% |
| 2025-06-02 | 23.13 | 23.13 | 22.93 | 23.02 | -0.072% | 772 | +4.800% |
| 2025-05-30 | 23.03 | 23.04 | 23.01 | 23.04 | +0.202% | 3,244 | +4.725% |
| 2025-05-29 | 22.98 | 23.11 | 22.98 | 22.99 | +0.196% | 2,595 | +4.937% |
| 2025-05-28 | 22.91 | 22.95 | 22.88 | 22.95 | -0.109% | 1,108 | +5.143% |
| 2025-05-27 | 22.99 | 22.99 | 22.97 | 22.97 | +0.218% | 697 | +5.028% |
| 2025-05-23 | 22.91 | 22.92 | 22.91 | 22.92 | 0.000% | 2,853 | +5.257% |
| 2025-05-22 | 22.90 | 22.95 | 22.90 | 22.92 | +0.306% | 5,902 | +5.257% |
| 2025-05-21 | 22.90 | 22.93 | 22.85 | 22.85 | 0.000% | 13,106 | +5.580% |
| 2025-05-20 | 22.95 | 22.95 | 22.85 | 22.85 | -0.609% | 1,474 | +5.580% |
| 2025-05-16 | 22.90 | 22.99 | 22.90 | 22.99 | +0.523% | 964 | +4.937% |
| 2025-05-15 | 22.87 | 22.87 | 22.87 | 22.87 | +0.089% | 141 | +5.485% |
| 2025-05-14 | 22.88 | 22.99 | 22.85 | 22.85 | -0.131% | 669 | +5.579% |
| 2025-05-13 | 22.85 | 22.88 | 22.80 | 22.88 | -0.348% | 4,602 | +5.441% |
| 2025-05-12 | 22.85 | 22.96 | 22.82 | 22.96 | +0.481% | 5,467 | +5.074% |
| 2025-05-09 | 22.85 | 22.87 | 22.80 | 22.85 | +0.484% | 8,231 | +5.580% |
| 2025-05-08 | 22.72 | 22.74 | 22.72 | 22.74 | -0.015% | 2,928 | +6.091% |
| 2025-05-07 | 22.87 | 22.89 | 22.65 | 22.74 | -0.028% | 2,032 | +6.074% |
| 2025-05-06 | 22.75 | 22.75 | 22.75 | 22.75 | +0.094% | 576 | +6.044% |
| 2025-05-05 | 22.87 | 22.87 | 22.66 | 22.73 | -0.007% | 1,920 | +6.144% |
| 2025-05-02 | 22.73 | 22.73 | 22.59 | 22.73 | +0.309% | 1,853 | +6.137% |
| 2025-05-01 | 22.65 | 22.66 | 22.65 | 22.66 | +0.044% | 320 | +6.465% |
| 2025-04-30 | 22.68 | 22.69 | 22.65 | 22.65 | 0.000% | 1,094 | +6.512% |
| 2025-04-29 | 22.62 | 22.71 | 22.62 | 22.65 | +0.044% | 1,072 | +6.512% |
| 2025-04-28 | 22.67 | 22.68 | 22.44 | 22.64 | +0.223% | 7,672 | +6.559% |
| 2025-04-25 | 22.56 | 22.62 | 22.43 | 22.59 | -0.094% | 8,769 | +6.796% |
| 2025-04-24 | 22.68 | 22.85 | 22.57 | 22.61 | +0.226% | 2,075 | +6.696% |
| 2025-04-23 | 22.68 | 22.68 | 22.56 | 22.56 | -0.441% | 2,415 | +6.937% |
| 2025-04-22 | 22.40 | 22.66 | 22.40 | 22.66 | -0.352% | 377 | +6.465% |
| 2025-04-16 | 22.74 | 22.74 | 22.59 | 22.74 | +1.198% | 570 | +6.091% |
| 2025-04-15 | 22.25 | 22.47 | 22.25 | 22.47 | +1.129% | 2,098 | +7.361% |
| 2025-04-14 | 22.11 | 22.24 | 22.11 | 22.22 | -0.537% | 5,471 | +8.573% |
| 2025-04-11 | 22.21 | 22.40 | 21.94 | 22.34 | -0.446% | 15,768 | +7.990% |
| 2025-04-10 | 22.75 | 22.83 | 22.35 | 22.44 | -1.324% | 11,912 | +7.509% |
| 2025-04-09 | 22.61 | 22.75 | 22.46 | 22.74 | -0.191% | 5,502 | +6.086% |
| 2025-04-08 | 22.77 | 22.78 | 22.67 | 22.78 | +0.108% | 557 | +5.883% |
| 2025-04-07 | 22.82 | 22.99 | 22.64 | 22.76 | -0.524% | 2,135 | +5.997% |
| 2025-04-04 | 23.00 | 23.00 | 22.77 | 22.88 | -0.120% | 4,271 | +5.441% |
| 2025-04-03 | 23.19 | 23.19 | 22.91 | 22.91 | 0.000% | 649 | +5.314% |