EFC
Ellington Financial Inc. Common Stock
stockNYSE
At CloseNov 6, 2026 3:59:58 PM EST
11.27USD-1.915%(-0.22)2,035,351
After-hoursNov 6, 2026 4:55:30 PM EST
11.36USD+0.825%(+0.09)
EFC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 11.35 | 11.52 | 11.15 | 11.26 | -2.002% | 2,035,351 | 0.000% |
| 2026-11-05 | 11.90 | 12.07 | 11.37 | 11.49 | -3.038% | 2,212,732 | -2.002% |
| 2026-11-04 | 11.56 | 11.90 | 11.54 | 11.85 | +4.497% | 2,296,826 | -4.979% |
| 2026-11-03 | 11.54 | 11.56 | 11.33 | 11.34 | -1.733% | 2,541,367 | -0.705% |
| 2026-11-02 | 11.50 | 11.59 | 11.41 | 11.54 | +1.139% | 2,099,653 | -2.426% |
| 2026-10-30 | 11.68 | 11.75 | 11.36 | 11.41 | -3.550% | 1,694,964 | -1.315% |
| 2026-10-29 | 11.81 | 11.89 | 11.74 | 11.83 | +0.767% | 1,670,208 | -4.818% |
| 2026-10-28 | 11.78 | 11.84 | 11.71 | 11.74 | +0.342% | 2,051,654 | -4.089% |
| 2026-10-27 | 11.72 | 11.80 | 11.59 | 11.70 | -0.085% | 2,561,122 | -3.761% |
| 2026-10-26 | 11.74 | 11.90 | 11.69 | 11.71 | -0.171% | 1,179,456 | -3.843% |
| 2026-10-23 | 11.65 | 11.78 | 11.53 | 11.73 | +0.860% | 1,303,432 | -4.007% |
| 2026-10-22 | 11.47 | 11.74 | 11.40 | 11.63 | +1.839% | 1,456,589 | -3.181% |
| 2026-10-21 | 11.57 | 11.62 | 11.38 | 11.42 | -0.523% | 1,687,293 | -1.401% |
| 2026-10-20 | 11.38 | 11.66 | 11.37 | 11.48 | +1.145% | 2,086,780 | -1.916% |
| 2026-10-19 | 11.66 | 11.66 | 11.33 | 11.35 | -2.575% | 2,534,540 | -0.793% |
| 2026-10-16 | 11.97 | 12.00 | 11.59 | 11.65 | -2.101% | 1,548,528 | -3.348% |
| 2026-10-15 | 11.86 | 12.08 | 11.80 | 11.90 | +1.796% | 2,185,692 | -5.378% |
| 2026-10-14 | 11.58 | 11.78 | 11.56 | 11.69 | 0.000% | 1,896,287 | -3.678% |
| 2026-10-13 | 11.80 | 11.88 | 11.58 | 11.69 | -0.171% | 1,367,946 | -3.678% |
| 2026-10-12 | 11.66 | 11.78 | 11.56 | 11.71 | +0.429% | 1,418,596 | -3.843% |
| 2026-10-09 | 11.59 | 11.67 | 11.48 | 11.66 | +0.172% | 1,615,919 | -3.431% |
| 2026-10-08 | 11.54 | 11.71 | 11.52 | 11.64 | +0.431% | 1,830,062 | -3.265% |
| 2026-10-07 | 11.62 | 11.70 | 11.51 | 11.59 | -0.686% | 2,043,563 | -2.847% |
| 2026-10-06 | 11.56 | 11.68 | 11.47 | 11.67 | +1.478% | 1,887,591 | -3.513% |
| 2026-10-05 | 11.56 | 11.60 | 11.38 | 11.50 | -0.777% | 2,338,425 | -2.087% |
| 2026-10-02 | 11.84 | 11.92 | 11.52 | 11.59 | -0.855% | 2,374,747 | -2.847% |
| 2026-10-01 | 11.80 | 11.83 | 11.51 | 11.69 | -1.183% | 2,578,962 | -3.678% |
| 2026-09-30 | 12.12 | 12.13 | 11.82 | 11.83 | -2.874% | 2,616,841 | -4.818% |
| 2026-09-29 | 12.22 | 12.28 | 12.11 | 12.18 | -0.164% | 1,598,536 | -7.553% |
| 2026-09-28 | 12.32 | 12.39 | 12.15 | 12.20 | -1.294% | 1,549,579 | -7.705% |
| 2026-09-25 | 12.37 | 12.41 | 12.19 | 12.36 | -0.081% | 1,575,402 | -8.900% |
| 2026-09-24 | 12.45 | 12.48 | 12.30 | 12.37 | -0.322% | 1,494,346 | -8.973% |
| 2026-09-23 | 12.70 | 12.70 | 12.40 | 12.41 | -2.283% | 1,584,703 | -9.267% |
| 2026-09-22 | 12.72 | 12.79 | 12.66 | 12.70 | +0.714% | 1,082,099 | -11.339% |
| 2026-09-21 | 12.50 | 12.65 | 12.47 | 12.61 | +1.367% | 1,333,408 | -10.706% |
| 2026-09-18 | 12.55 | 12.55 | 12.36 | 12.44 | -1.113% | 3,277,953 | -9.486% |
| 2026-09-17 | 12.78 | 12.79 | 12.58 | 12.58 | -0.317% | 1,419,118 | -10.493% |
| 2026-09-16 | 12.65 | 12.75 | 12.53 | 12.62 | 0.000% | 1,381,550 | -10.777% |
| 2026-09-15 | 12.80 | 12.82 | 12.59 | 12.62 | -1.483% | 1,254,384 | -10.777% |
| 2026-09-14 | 12.88 | 12.96 | 12.73 | 12.81 | -0.621% | 1,091,737 | -12.100% |
| 2026-09-11 | 13.12 | 13.15 | 12.86 | 12.89 | -1.150% | 1,155,596 | -12.645% |
| 2026-09-10 | 13.25 | 13.26 | 12.98 | 13.04 | -1.659% | 1,298,861 | -13.650% |
| 2026-09-09 | 13.36 | 13.40 | 13.26 | 13.26 | -0.897% | 1,040,629 | -15.083% |
| 2026-09-08 | 13.45 | 13.51 | 13.37 | 13.38 | -0.668% | 841,563 | -15.845% |
| 2026-09-04 | 13.31 | 13.53 | 13.30 | 13.47 | +0.899% | 919,067 | -16.407% |
| 2026-09-03 | 13.42 | 13.46 | 13.27 | 13.35 | +0.150% | 851,644 | -15.655% |
| 2026-09-02 | 13.31 | 13.36 | 13.22 | 13.33 | +0.528% | 995,243 | -15.529% |
| 2026-09-01 | 13.34 | 13.42 | 13.24 | 13.26 | -0.897% | 1,234,522 | -15.083% |
| 2026-08-31 | 13.40 | 13.52 | 13.35 | 13.38 | -1.400% | 1,314,804 | -15.845% |
| 2026-08-28 | 13.63 | 13.66 | 13.53 | 13.57 | 0.000% | 1,036,065 | -17.023% |
| 2026-08-27 | 13.46 | 13.61 | 13.35 | 13.57 | +0.817% | 941,376 | -17.023% |
| 2026-08-26 | 13.57 | 13.59 | 13.44 | 13.46 | -0.884% | 1,012,670 | -16.345% |
| 2026-08-25 | 13.65 | 13.68 | 13.55 | 13.58 | -0.294% | 979,442 | -17.084% |
| 2026-08-24 | 13.64 | 13.67 | 13.57 | 13.62 | -0.073% | 850,647 | -17.327% |
| 2026-08-21 | 13.69 | 13.69 | 13.61 | 13.63 | +0.073% | 789,528 | -17.388% |
| 2026-08-20 | 13.67 | 13.70 | 13.54 | 13.62 | -0.656% | 812,527 | -17.327% |
| 2026-08-19 | 13.75 | 13.82 | 13.67 | 13.71 | +0.735% | 1,078,546 | -17.870% |
| 2026-08-18 | 13.63 | 13.64 | 13.53 | 13.61 | +0.147% | 789,034 | -17.267% |
| 2026-08-17 | 13.62 | 13.74 | 13.54 | 13.59 | -0.585% | 755,160 | -17.145% |
| 2026-08-14 | 13.68 | 13.77 | 13.64 | 13.67 | -0.073% | 1,023,044 | -17.630% |
| 2026-08-13 | 13.65 | 13.72 | 13.62 | 13.68 | +0.441% | 821,587 | -17.690% |
| 2026-08-12 | 13.65 | 13.72 | 13.56 | 13.62 | +0.147% | 983,006 | -17.327% |
| 2026-08-11 | 13.43 | 13.70 | 13.38 | 13.60 | +0.965% | 1,323,447 | -17.206% |
| 2026-08-10 | 13.59 | 13.63 | 13.34 | 13.47 | -0.956% | 1,350,394 | -16.407% |
| 2026-08-07 | 13.45 | 13.75 | 13.37 | 13.60 | +3.501% | 2,231,603 | -17.206% |
| 2026-08-06 | 13.21 | 13.30 | 13.13 | 13.14 | -0.755% | 1,125,952 | -14.307% |
| 2026-08-05 | 13.28 | 13.29 | 13.18 | 13.24 | -0.451% | 987,663 | -14.955% |
| 2026-08-04 | 13.33 | 13.36 | 13.21 | 13.30 | -0.225% | 1,089,690 | -15.338% |
| 2026-08-03 | 13.31 | 13.44 | 13.30 | 13.33 | +0.377% | 1,656,852 | -15.529% |
| 2026-07-31 | 13.37 | 13.38 | 13.20 | 13.28 | -1.557% | 1,650,454 | -15.211% |
| 2026-07-30 | 13.55 | 13.56 | 13.35 | 13.49 | +0.223% | 1,317,585 | -16.531% |
| 2026-07-29 | 13.52 | 13.61 | 13.42 | 13.46 | -0.664% | 1,097,814 | -16.345% |
| 2026-07-28 | 13.38 | 13.61 | 13.37 | 13.55 | +1.422% | 1,094,987 | -16.900% |
| 2026-07-27 | 13.44 | 13.51 | 13.36 | 13.36 | -0.075% | 821,363 | -15.719% |
| 2026-07-24 | 13.35 | 13.43 | 13.33 | 13.37 | +0.678% | 780,243 | -15.782% |
| 2026-07-23 | 13.40 | 13.43 | 13.24 | 13.28 | -1.264% | 1,373,068 | -15.211% |
| 2026-07-22 | 13.50 | 13.52 | 13.38 | 13.45 | -0.297% | 770,372 | -16.283% |
| 2026-07-21 | 13.43 | 13.55 | 13.42 | 13.49 | +0.597% | 1,001,667 | -16.531% |
| 2026-07-20 | 13.57 | 13.57 | 13.37 | 13.41 | -0.887% | 1,062,551 | -16.033% |
| 2026-07-17 | 13.66 | 13.75 | 13.46 | 13.53 | -1.241% | 1,065,952 | -16.778% |
| 2026-07-16 | 13.72 | 13.79 | 13.66 | 13.70 | -0.073% | 1,182,610 | -17.810% |
| 2026-07-15 | 13.71 | 13.84 | 13.65 | 13.71 | +0.661% | 1,774,621 | -17.870% |
| 2026-07-14 | 13.52 | 13.73 | 13.52 | 13.62 | +1.264% | 1,481,183 | -17.327% |
| 2026-07-13 | 13.62 | 13.62 | 13.41 | 13.45 | -0.957% | 1,036,334 | -16.283% |
| 2026-07-10 | 13.60 | 13.61 | 13.49 | 13.58 | +0.370% | 565,899 | -17.084% |
| 2026-07-09 | 13.55 | 13.62 | 13.42 | 13.53 | +0.820% | 1,067,621 | -16.778% |
| 2026-07-08 | 13.45 | 13.51 | 13.38 | 13.42 | -0.445% | 1,191,876 | -16.095% |
| 2026-07-07 | 13.60 | 13.65 | 13.43 | 13.48 | -0.736% | 959,699 | -16.469% |
| 2026-07-06 | 13.49 | 13.60 | 13.44 | 13.58 | +0.817% | 1,137,968 | -17.084% |
| 2026-07-02 | 13.60 | 13.69 | 13.40 | 13.47 | -0.370% | 998,220 | -16.407% |
| 2026-07-01 | 13.64 | 13.70 | 13.52 | 13.52 | -0.661% | 1,321,413 | -16.716% |
| 2026-06-30 | 13.51 | 13.69 | 13.49 | 13.61 | -0.439% | 1,928,958 | -17.267% |
| 2026-06-29 | 13.61 | 13.70 | 13.48 | 13.67 | +0.737% | 2,116,701 | -17.630% |
| 2026-06-26 | 13.70 | 13.73 | 13.56 | 13.57 | -0.586% | 3,599,572 | -17.023% |
| 2026-06-25 | 13.69 | 13.82 | 13.63 | 13.65 | 0.000% | 1,289,525 | -17.509% |
| 2026-06-24 | 13.54 | 13.73 | 13.52 | 13.65 | +1.186% | 1,483,494 | -17.509% |
| 2026-06-23 | 13.27 | 13.53 | 13.23 | 13.49 | +1.429% | 1,228,646 | -16.531% |
| 2026-06-22 | 13.42 | 13.53 | 13.27 | 13.30 | -1.042% | 1,138,680 | -15.338% |
| 2026-06-18 | 13.49 | 13.50 | 13.35 | 13.44 | +0.149% | 2,512,118 | -16.220% |
| 2026-06-17 | 13.56 | 13.59 | 13.34 | 13.42 | -1.829% | 1,982,522 | -16.095% |
| 2026-06-16 | 13.61 | 13.79 | 13.59 | 13.67 | +0.589% | 1,321,772 | -17.630% |
| 2026-06-15 | 13.75 | 13.77 | 13.56 | 13.59 | -0.658% | 1,158,491 | -17.145% |
| 2026-06-12 | 13.70 | 13.75 | 13.66 | 13.68 | +0.367% | 965,505 | -17.690% |
| 2026-06-11 | 13.69 | 13.74 | 13.59 | 13.63 | +0.147% | 1,006,058 | -17.388% |
| 2026-06-10 | 13.62 | 13.73 | 13.59 | 13.61 | +0.147% | 1,256,397 | -17.267% |
| 2026-06-09 | 13.49 | 13.64 | 13.48 | 13.59 | +1.570% | 983,634 | -17.145% |
| 2026-06-08 | 13.58 | 13.62 | 13.38 | 13.38 | -1.255% | 1,127,173 | -15.845% |
| 2026-06-05 | 13.51 | 13.61 | 13.49 | 13.55 | +0.222% | 832,547 | -16.900% |
| 2026-06-04 | 13.43 | 13.58 | 13.36 | 13.52 | +1.198% | 665,977 | -16.716% |
| 2026-06-03 | 13.51 | 13.59 | 13.35 | 13.36 | -1.765% | 1,150,425 | -15.719% |
| 2026-06-02 | 13.40 | 13.61 | 13.40 | 13.60 | +1.266% | 981,297 | -17.206% |
| 2026-06-01 | 13.45 | 13.54 | 13.38 | 13.43 | -1.032% | 965,214 | -16.158% |
| 2026-05-29 | 13.46 | 13.64 | 13.33 | 13.57 | -0.147% | 1,534,599 | -17.023% |
| 2026-05-28 | 13.58 | 13.61 | 13.45 | 13.59 | -0.074% | 1,460,422 | -17.145% |
| 2026-05-27 | 13.60 | 13.73 | 13.59 | 13.60 | +0.074% | 1,334,142 | -17.206% |
| 2026-05-26 | 13.52 | 13.61 | 13.48 | 13.59 | +0.741% | 1,264,026 | -17.145% |
| 2026-05-22 | 13.59 | 13.64 | 13.46 | 13.49 | -0.590% | 1,063,048 | -16.531% |
| 2026-05-21 | 13.42 | 13.62 | 13.37 | 13.57 | +0.519% | 1,023,196 | -17.023% |
| 2026-05-20 | 13.40 | 13.54 | 13.31 | 13.50 | +1.124% | 1,109,002 | -16.593% |
| 2026-05-19 | 13.30 | 13.44 | 13.21 | 13.35 | +0.150% | 901,954 | -15.655% |
| 2026-05-18 | 13.33 | 13.48 | 13.30 | 13.33 | 0.000% | 842,214 | -15.529% |
| 2026-05-15 | 13.37 | 13.38 | 13.28 | 13.33 | -0.966% | 939,129 | -15.529% |
| 2026-05-14 | 13.50 | 13.52 | 13.43 | 13.46 | +0.373% | 822,151 | -16.345% |
| 2026-05-13 | 13.40 | 13.46 | 13.34 | 13.41 | -0.519% | 950,305 | -16.033% |
| 2026-05-12 | 13.41 | 13.55 | 13.32 | 13.48 | +0.149% | 1,204,197 | -16.469% |
| 2026-05-11 | 13.63 | 13.63 | 13.41 | 13.46 | -1.175% | 1,202,551 | -16.345% |
| 2026-05-08 | 13.65 | 13.69 | 13.51 | 13.62 | +0.221% | 2,184,625 | -17.327% |
| 2026-05-07 | 13.61 | 13.62 | 13.42 | 13.59 | +0.147% | 1,703,248 | -17.145% |
| 2026-05-06 | 13.36 | 13.63 | 13.32 | 13.57 | +3.509% | 2,930,437 | -17.023% |
| 2026-05-05 | 13.05 | 13.16 | 12.99 | 13.11 | +0.769% | 936,436 | -14.111% |
| 2026-05-04 | 13.14 | 13.21 | 12.99 | 13.01 | -1.737% | 1,273,917 | -13.451% |
| 2026-05-01 | 13.25 | 13.27 | 13.17 | 13.24 | -0.075% | 1,120,481 | -14.955% |
| 2026-04-30 | 13.07 | 13.34 | 13.03 | 13.25 | +0.531% | 1,636,397 | -15.019% |
| 2026-04-29 | 13.30 | 13.36 | 13.14 | 13.18 | -1.125% | 1,537,073 | -14.568% |
| 2026-04-28 | 13.31 | 13.38 | 13.24 | 13.33 | +0.528% | 1,623,858 | -15.529% |
| 2026-04-27 | 13.21 | 13.32 | 13.20 | 13.26 | +0.913% | 1,484,202 | -15.083% |
| 2026-04-24 | 13.03 | 13.16 | 13.02 | 13.14 | +0.690% | 1,255,689 | -14.307% |
| 2026-04-23 | 13.05 | 13.08 | 12.94 | 13.05 | +0.462% | 908,104 | -13.716% |
| 2026-04-22 | 13.07 | 13.08 | 12.90 | 12.99 | +0.464% | 907,563 | -13.318% |
| 2026-04-21 | 13.05 | 13.22 | 12.90 | 12.93 | -0.844% | 1,827,662 | -12.916% |
| 2026-04-20 | 12.93 | 13.04 | 12.83 | 13.04 | +0.617% | 1,608,766 | -13.650% |
| 2026-04-17 | 12.77 | 13.03 | 12.77 | 12.96 | +2.128% | 1,583,455 | -13.117% |
| 2026-04-16 | 12.80 | 12.85 | 12.66 | 12.69 | -0.937% | 986,128 | -11.269% |
| 2026-04-15 | 12.74 | 12.81 | 12.62 | 12.81 | +0.787% | 838,719 | -12.100% |
| 2026-04-14 | 12.70 | 12.77 | 12.63 | 12.71 | +0.395% | 923,594 | -11.408% |
| 2026-04-13 | 12.50 | 12.66 | 12.41 | 12.66 | +0.876% | 1,051,222 | -11.058% |
| 2026-04-10 | 12.63 | 12.65 | 12.45 | 12.55 | -0.318% | 1,092,127 | -10.279% |
| 2026-04-09 | 12.28 | 12.62 | 12.28 | 12.59 | +2.358% | 1,279,909 | -10.564% |
| 2026-04-08 | 12.25 | 12.32 | 12.19 | 12.30 | +2.075% | 2,182,915 | -8.455% |
| 2026-04-07 | 12.08 | 12.16 | 12.02 | 12.05 | -0.413% | 1,248,956 | -6.556% |
| 2026-04-06 | 12.00 | 12.14 | 11.97 | 12.10 | +0.498% | 865,198 | -6.942% |
| 2026-04-02 | 11.70 | 12.06 | 11.68 | 12.04 | +1.176% | 1,267,053 | -6.478% |
| 2026-04-01 | 11.85 | 11.93 | 11.79 | 11.90 | +0.422% | 1,323,461 | -5.378% |
| 2026-03-31 | 11.74 | 11.89 | 11.66 | 11.85 | +0.765% | 1,806,998 | -4.979% |
| 2026-03-30 | 11.70 | 11.85 | 11.58 | 11.76 | +1.818% | 1,599,319 | -4.252% |
| 2026-03-27 | 11.65 | 11.75 | 11.54 | 11.55 | -1.282% | 1,209,937 | -2.511% |
| 2026-03-26 | 11.70 | 11.82 | 11.64 | 11.70 | -0.595% | 1,348,075 | -3.761% |
| 2026-03-25 | 11.65 | 11.84 | 11.61 | 11.77 | +2.259% | 1,306,187 | -4.333% |
| 2026-03-24 | 11.40 | 11.69 | 11.34 | 11.51 | -0.173% | 1,891,685 | -2.172% |
| 2026-03-23 | 11.50 | 11.57 | 11.31 | 11.53 | +2.035% | 2,461,231 | -2.342% |
| 2026-03-20 | 11.76 | 11.83 | 11.28 | 11.30 | -3.830% | 10,727,992 | -0.354% |
| 2026-03-19 | 11.74 | 11.88 | 11.71 | 11.75 | 0.000% | 1,279,016 | -4.170% |
| 2026-03-18 | 11.93 | 11.97 | 11.72 | 11.75 | -2.002% | 1,934,533 | -4.170% |
| 2026-03-17 | 11.98 | 12.14 | 11.95 | 11.99 | +0.419% | 1,147,018 | -6.088% |
| 2026-03-16 | 11.85 | 12.02 | 11.84 | 11.94 | +1.186% | 1,830,017 | -5.695% |
| 2026-03-13 | 11.99 | 12.07 | 11.75 | 11.80 | -1.007% | 1,276,156 | -4.576% |
| 2026-03-12 | 12.00 | 12.11 | 11.90 | 11.92 | -0.914% | 1,376,863 | -5.537% |
| 2026-03-11 | 12.06 | 12.14 | 11.96 | 12.03 | -0.496% | 1,262,142 | -6.401% |
| 2026-03-10 | 11.82 | 12.17 | 11.77 | 12.09 | +2.371% | 1,751,464 | -6.865% |
| 2026-03-09 | 11.90 | 11.95 | 11.57 | 11.81 | -1.829% | 2,315,702 | -4.657% |
| 2026-03-06 | 12.27 | 12.27 | 11.90 | 12.03 | -1.393% | 1,979,097 | -6.401% |
| 2026-03-05 | 12.18 | 12.35 | 12.14 | 12.20 | 0.000% | 1,713,225 | -7.705% |
| 2026-03-04 | 12.34 | 12.39 | 12.18 | 12.20 | -0.732% | 1,683,885 | -7.705% |
| 2026-03-03 | 12.26 | 12.41 | 12.21 | 12.29 | -1.364% | 1,654,937 | -8.381% |
| 2026-03-02 | 12.25 | 12.57 | 12.08 | 12.46 | +0.322% | 2,263,203 | -9.631% |
| 2026-02-27 | 12.41 | 12.56 | 12.31 | 12.42 | -1.272% | 2,347,316 | -9.340% |
| 2026-02-26 | 12.47 | 12.71 | 12.39 | 12.58 | +0.479% | 2,208,732 | -10.493% |
| 2026-02-25 | 12.48 | 12.59 | 12.34 | 12.52 | +0.482% | 1,863,276 | -10.064% |
| 2026-02-24 | 12.42 | 12.47 | 12.21 | 12.46 | +0.403% | 2,155,011 | -9.631% |
| 2026-02-23 | 12.40 | 12.58 | 12.36 | 12.41 | +0.323% | 1,967,643 | -9.267% |
| 2026-02-20 | 12.45 | 12.52 | 12.32 | 12.37 | -0.643% | 1,787,545 | -8.973% |
| 2026-02-19 | 12.63 | 12.69 | 12.41 | 12.45 | -1.581% | 2,189,486 | -9.558% |
| 2026-02-18 | 12.80 | 12.82 | 12.63 | 12.65 | -1.326% | 1,768,607 | -10.988% |
| 2026-02-17 | 12.94 | 12.98 | 12.66 | 12.82 | -0.927% | 1,506,927 | -12.168% |
| 2026-02-13 | 13.08 | 13.15 | 12.87 | 12.94 | -0.385% | 1,542,107 | -12.983% |
| 2026-02-12 | 13.03 | 13.11 | 12.95 | 12.99 | +0.231% | 1,547,939 | -13.318% |
| 2026-02-11 | 12.85 | 12.97 | 12.81 | 12.96 | +0.856% | 1,238,995 | -13.117% |
| 2026-02-10 | 12.86 | 12.94 | 12.79 | 12.85 | +0.156% | 1,577,615 | -12.374% |
| 2026-02-09 | 12.90 | 12.96 | 12.71 | 12.83 | -1.308% | 1,522,036 | -12.237% |
| 2026-02-06 | 12.85 | 13.01 | 12.85 | 13.00 | +1.089% | 1,817,476 | -13.385% |
| 2026-02-05 | 12.85 | 12.99 | 12.79 | 12.86 | +0.078% | 2,259,301 | -12.442% |
| 2026-02-04 | 12.65 | 12.87 | 12.56 | 12.85 | +1.984% | 2,288,411 | -12.374% |
| 2026-02-03 | 12.63 | 12.72 | 12.37 | 12.60 | -0.474% | 4,683,032 | -10.635% |
| 2026-02-02 | 12.80 | 12.80 | 12.54 | 12.66 | -1.479% | 4,078,474 | -11.058% |
| 2026-01-30 | 13.38 | 13.39 | 12.71 | 12.85 | -4.815% | 5,248,178 | -12.374% |
| 2026-01-29 | 13.32 | 13.50 | 13.30 | 13.50 | +1.048% | 2,991,879 | -16.593% |
| 2026-01-28 | 13.40 | 13.47 | 13.31 | 13.36 | -0.075% | 3,742,210 | -15.719% |
| 2026-01-27 | 13.38 | 13.43 | 13.12 | 13.37 | -3.535% | 9,351,732 | -15.782% |
| 2026-01-26 | 13.94 | 13.96 | 13.66 | 13.86 | -0.288% | 1,902,459 | -18.759% |
| 2026-01-23 | 14.01 | 14.02 | 13.83 | 13.90 | -0.643% | 1,717,147 | -18.993% |
| 2026-01-22 | 13.98 | 14.12 | 13.96 | 13.99 | 0.000% | 1,145,200 | -19.514% |
| 2026-01-21 | 13.92 | 14.00 | 13.80 | 13.99 | +0.503% | 1,175,834 | -19.514% |
| 2026-01-20 | 13.90 | 13.95 | 13.81 | 13.92 | -0.642% | 1,282,537 | -19.109% |
| 2026-01-16 | 13.87 | 14.03 | 13.86 | 14.01 | +1.155% | 1,794,136 | -19.629% |
| 2026-01-15 | 13.77 | 13.89 | 13.71 | 13.85 | +0.581% | 1,168,766 | -18.700% |
| 2026-01-14 | 13.73 | 13.80 | 13.65 | 13.77 | +0.364% | 1,384,668 | -18.228% |
| 2026-01-13 | 13.77 | 13.77 | 13.62 | 13.72 | -0.073% | 892,067 | -17.930% |
| 2026-01-12 | 13.72 | 13.73 | 13.54 | 13.73 | +0.073% | 1,167,211 | -17.990% |
| 2026-01-09 | 13.75 | 13.90 | 13.71 | 13.72 | +0.513% | 1,839,200 | -17.930% |
| 2026-01-08 | 13.62 | 13.77 | 13.55 | 13.65 | +0.294% | 2,095,637 | -17.509% |
| 2026-01-07 | 13.60 | 13.74 | 13.57 | 13.61 | +0.591% | 2,543,699 | -17.267% |
| 2026-01-06 | 13.40 | 13.55 | 13.29 | 13.53 | +0.520% | 2,372,727 | -16.778% |
| 2026-01-05 | 13.64 | 13.68 | 13.26 | 13.46 | -1.608% | 3,158,966 | -16.345% |
| 2026-01-02 | 13.59 | 13.78 | 13.52 | 13.68 | +0.736% | 2,054,521 | -17.690% |
| 2025-12-31 | 13.65 | 13.68 | 13.57 | 13.58 | -1.236% | 1,943,296 | -17.084% |
| 2025-12-30 | 13.79 | 13.86 | 13.73 | 13.75 | -0.290% | 1,438,838 | -18.109% |
| 2025-12-29 | 13.88 | 13.91 | 13.74 | 13.79 | -0.361% | 1,046,746 | -18.347% |
| 2025-12-26 | 13.88 | 13.90 | 13.78 | 13.84 | -0.072% | 914,538 | -18.642% |
| 2025-12-24 | 13.79 | 13.86 | 13.77 | 13.85 | +0.654% | 756,907 | -18.700% |
| 2025-12-23 | 13.95 | 13.98 | 13.75 | 13.76 | -1.291% | 1,162,866 | -18.169% |
| 2025-12-22 | 13.80 | 13.98 | 13.80 | 13.94 | +0.723% | 1,358,709 | -19.225% |
| 2025-12-19 | 13.76 | 13.89 | 13.74 | 13.84 | +0.290% | 6,403,188 | -18.642% |
| 2025-12-18 | 13.80 | 13.84 | 13.74 | 13.80 | +0.510% | 1,875,888 | -18.406% |
| 2025-12-17 | 13.60 | 13.79 | 13.58 | 13.73 | +1.254% | 1,686,200 | -17.990% |
| 2025-12-16 | 13.64 | 13.70 | 13.54 | 13.56 | -0.659% | 1,677,433 | -16.962% |
| 2025-12-15 | 13.66 | 13.69 | 13.54 | 13.65 | 0.000% | 1,586,935 | -17.509% |
| 2025-12-12 | 13.69 | 13.78 | 13.64 | 13.65 | -0.292% | 929,478 | -17.509% |
| 2025-12-11 | 13.77 | 13.79 | 13.63 | 13.69 | 0.000% | 1,131,765 | -17.750% |
| 2025-12-10 | 13.59 | 13.76 | 13.57 | 13.69 | +0.884% | 842,403 | -17.750% |
| 2025-12-09 | 13.64 | 13.69 | 13.51 | 13.57 | -0.294% | 998,175 | -17.023% |
| 2025-12-08 | 13.72 | 13.75 | 13.60 | 13.61 | -0.802% | 1,263,119 | -17.267% |
| 2025-12-05 | 13.63 | 13.77 | 13.60 | 13.72 | +0.660% | 918,833 | -17.930% |
| 2025-12-04 | 13.70 | 13.70 | 13.59 | 13.63 | -0.365% | 1,072,822 | -17.388% |
| 2025-12-03 | 13.66 | 13.71 | 13.64 | 13.68 | +0.514% | 846,174 | -17.690% |
| 2025-12-02 | 13.53 | 13.65 | 13.48 | 13.61 | +1.039% | 1,471,524 | -17.267% |
| 2025-12-01 | 13.65 | 13.68 | 13.30 | 13.47 | -1.679% | 2,165,728 | -16.407% |
| 2025-11-28 | 13.83 | 13.86 | 13.68 | 13.70 | -1.722% | 1,540,011 | -17.810% |
| 2025-11-26 | 13.91 | 14.04 | 13.90 | 13.94 | +0.432% | 3,179,066 | -19.225% |
| 2025-11-25 | 13.68 | 13.93 | 13.68 | 13.88 | +1.462% | 1,884,208 | -18.876% |
| 2025-11-24 | 13.80 | 13.83 | 13.63 | 13.68 | -0.726% | 1,530,642 | -17.690% |
| 2025-11-21 | 13.72 | 13.86 | 13.67 | 13.78 | +0.878% | 1,521,194 | -18.287% |
| 2025-11-20 | 13.69 | 13.84 | 13.65 | 13.66 | +0.147% | 1,106,956 | -17.570% |
| 2025-11-19 | 13.69 | 13.72 | 13.60 | 13.64 | -0.219% | 826,911 | -17.449% |
| 2025-11-18 | 13.63 | 13.70 | 13.55 | 13.67 | +0.515% | 1,083,755 | -17.630% |
| 2025-11-17 | 13.75 | 13.82 | 13.60 | 13.60 | -1.019% | 1,126,467 | -17.206% |
| 2025-11-14 | 13.65 | 13.80 | 13.54 | 13.74 | +0.733% | 813,983 | -18.049% |
| 2025-11-13 | 13.73 | 13.76 | 13.62 | 13.64 | -0.872% | 727,351 | -17.449% |
| 2025-11-12 | 13.94 | 14.00 | 13.74 | 13.76 | -1.291% | 1,167,997 | -18.169% |
| 2025-11-11 | 13.36 | 13.96 | 13.36 | 13.94 | +4.970% | 1,970,977 | -19.225% |
| 2025-11-10 | 13.42 | 13.45 | 13.27 | 13.28 | -0.524% | 1,250,426 | -15.211% |
| 2025-11-07 | 13.75 | 13.83 | 13.33 | 13.35 | -3.120% | 1,873,211 | -15.655% |
| 2025-11-06 | 13.80 | 14.04 | 13.70 | 13.78 | +0.805% | 1,893,435 | -18.287% |
| 2025-11-05 | 13.70 | 13.75 | 13.62 | 13.67 | -0.146% | 1,102,203 | -17.630% |
| 2025-11-04 | 13.45 | 13.71 | 13.43 | 13.69 | +1.558% | 1,253,014 | -17.750% |
| 2025-11-03 | 13.26 | 13.49 | 13.17 | 13.48 | +1.201% | 1,139,446 | -16.469% |
| 2025-10-31 | 13.23 | 13.33 | 13.10 | 13.32 | -0.523% | 1,193,406 | -15.465% |
| 2025-10-30 | 13.28 | 13.45 | 13.24 | 13.39 | +0.601% | 1,568,252 | -15.907% |
| 2025-10-29 | 13.40 | 13.51 | 13.24 | 13.31 | -0.449% | 1,194,389 | -15.402% |
| 2025-10-28 | 13.40 | 13.41 | 13.26 | 13.37 | +0.075% | 1,040,771 | -15.782% |
| 2025-10-27 | 13.36 | 13.41 | 13.15 | 13.36 | +0.300% | 1,716,119 | -15.719% |
| 2025-10-24 | 13.50 | 13.60 | 13.31 | 13.32 | -1.187% | 1,296,319 | -15.465% |
| 2025-10-23 | 13.70 | 13.71 | 13.46 | 13.48 | -1.390% | 1,249,828 | -16.469% |
| 2025-10-22 | 13.61 | 13.79 | 13.61 | 13.67 | +0.737% | 1,347,155 | -17.630% |
| 2025-10-21 | 13.68 | 13.70 | 13.57 | 13.57 | -0.804% | 650,166 | -17.023% |
| 2025-10-20 | 13.64 | 13.69 | 13.50 | 13.68 | +0.588% | 842,792 | -17.690% |
| 2025-10-17 | 13.59 | 13.71 | 13.53 | 13.60 | -0.293% | 658,172 | -17.206% |
| 2025-10-16 | 13.70 | 13.74 | 13.59 | 13.64 | -0.292% | 857,848 | -17.449% |
| 2025-10-15 | 13.73 | 13.78 | 13.64 | 13.68 | +0.220% | 909,990 | -17.690% |
| 2025-10-14 | 13.42 | 13.69 | 13.41 | 13.65 | +1.261% | 950,837 | -17.509% |
| 2025-10-13 | 13.43 | 13.59 | 13.20 | 13.48 | +0.372% | 977,618 | -16.469% |
| 2025-10-10 | 13.52 | 13.64 | 13.40 | 13.43 | -0.297% | 1,246,428 | -16.158% |
| 2025-10-09 | 13.61 | 13.63 | 13.47 | 13.47 | -1.101% | 891,948 | -16.407% |
| 2025-10-08 | 13.50 | 13.63 | 13.46 | 13.62 | +1.264% | 1,107,917 | -17.327% |
| 2025-10-07 | 13.25 | 13.50 | 13.25 | 13.45 | +1.280% | 1,459,077 | -16.283% |
| 2025-10-06 | 13.35 | 13.39 | 13.26 | 13.28 | -0.450% | 1,464,025 | -15.211% |
| 2025-10-03 | 13.23 | 13.49 | 13.21 | 13.34 | +1.445% | 1,500,565 | -15.592% |
| 2025-10-02 | 13.06 | 13.18 | 13.01 | 13.15 | +0.458% | 915,227 | -14.373% |
| 2025-10-01 | 12.96 | 13.11 | 12.89 | 13.09 | +0.847% | 1,681,798 | -13.980% |
| 2025-09-30 | 12.86 | 13.01 | 12.75 | 12.98 | -0.231% | 1,489,627 | -13.251% |
| 2025-09-29 | 13.20 | 13.20 | 12.92 | 13.01 | -1.215% | 1,653,290 | -13.451% |
| 2025-09-26 | 13.12 | 13.23 | 13.09 | 13.17 | +0.765% | 1,180,622 | -14.503% |
| 2025-09-25 | 12.93 | 13.12 | 12.90 | 13.07 | +0.771% | 1,206,892 | -13.849% |
| 2025-09-24 | 13.05 | 13.14 | 12.86 | 12.97 | -0.613% | 1,721,772 | -13.184% |
| 2025-09-23 | 13.03 | 13.10 | 12.98 | 13.05 | +0.539% | 1,533,718 | -13.716% |
| 2025-09-22 | 13.10 | 13.15 | 12.93 | 12.98 | -1.443% | 1,715,120 | -13.251% |
| 2025-09-19 | 13.25 | 13.30 | 13.13 | 13.17 | -0.454% | 3,147,560 | -14.503% |
| 2025-09-18 | 13.24 | 13.30 | 13.04 | 13.23 | 0.000% | 1,840,721 | -14.890% |
| 2025-09-17 | 13.25 | 13.40 | 13.16 | 13.23 | 0.000% | 1,480,334 | -14.890% |
| 2025-09-16 | 13.40 | 13.43 | 13.19 | 13.23 | -1.342% | 1,491,122 | -14.890% |
| 2025-09-15 | 13.46 | 13.47 | 13.29 | 13.41 | -0.149% | 1,498,620 | -16.033% |
| 2025-09-12 | 13.51 | 13.52 | 13.39 | 13.43 | -0.812% | 1,204,891 | -16.158% |
| 2025-09-11 | 13.60 | 13.70 | 13.46 | 13.54 | -0.368% | 2,295,695 | -16.839% |
| 2025-09-10 | 13.67 | 13.70 | 13.49 | 13.59 | -0.512% | 1,376,222 | -17.145% |
| 2025-09-09 | 13.69 | 13.76 | 13.55 | 13.66 | -0.292% | 1,403,234 | -17.570% |
| 2025-09-08 | 13.83 | 13.94 | 13.68 | 13.70 | -0.940% | 1,997,991 | -17.810% |
| 2025-09-05 | 13.74 | 13.85 | 13.67 | 13.83 | +0.875% | 1,160,949 | -18.583% |
| 2025-09-04 | 13.71 | 13.75 | 13.63 | 13.71 | +0.293% | 1,293,708 | -17.870% |
| 2025-09-03 | 13.58 | 13.70 | 13.55 | 13.67 | +0.663% | 1,260,377 | -17.630% |
| 2025-09-02 | 13.51 | 13.60 | 13.40 | 13.58 | -0.440% | 1,556,666 | -17.084% |
| 2025-08-29 | 13.63 | 13.70 | 13.60 | 13.64 | -0.800% | 1,237,580 | -17.449% |
| 2025-08-28 | 13.82 | 13.84 | 13.67 | 13.75 | -0.290% | 1,281,590 | -18.109% |
| 2025-08-27 | 13.86 | 13.88 | 13.75 | 13.79 | -0.648% | 1,202,951 | -18.347% |
| 2025-08-26 | 13.86 | 13.95 | 13.85 | 13.88 | +0.144% | 1,169,406 | -18.876% |
| 2025-08-25 | 13.96 | 14.00 | 13.85 | 13.86 | -1.141% | 1,259,797 | -18.759% |
| 2025-08-22 | 13.77 | 14.07 | 13.68 | 14.02 | +2.411% | 1,241,352 | -19.686% |
| 2025-08-21 | 13.79 | 13.82 | 13.68 | 13.69 | -1.084% | 913,245 | -17.750% |
| 2025-08-20 | 13.75 | 13.87 | 13.73 | 13.84 | +0.655% | 1,530,754 | -18.642% |
| 2025-08-19 | 13.75 | 14.05 | 13.74 | 13.75 | +0.292% | 1,570,726 | -18.109% |
| 2025-08-18 | 13.70 | 13.74 | 13.63 | 13.71 | -0.291% | 948,086 | -17.870% |
| 2025-08-15 | 13.81 | 13.87 | 13.75 | 13.75 | -0.145% | 1,112,366 | -18.109% |
| 2025-08-14 | 13.65 | 13.81 | 13.61 | 13.77 | +0.438% | 1,235,486 | -18.228% |
| 2025-08-13 | 13.50 | 13.74 | 13.36 | 13.71 | +2.620% | 1,764,211 | -17.870% |
| 2025-08-12 | 13.16 | 13.49 | 13.16 | 13.36 | +1.520% | 1,398,262 | -15.719% |
| 2025-08-11 | 13.00 | 13.29 | 12.94 | 13.16 | +1.387% | 1,724,025 | -14.438% |
| 2025-08-08 | 13.00 | 13.05 | 12.82 | 12.98 | +2.528% | 1,184,152 | -13.251% |
| 2025-08-07 | 12.74 | 12.76 | 12.60 | 12.66 | -0.472% | 1,460,791 | -11.058% |
| 2025-08-06 | 12.90 | 12.90 | 12.67 | 12.72 | -1.548% | 929,330 | -11.478% |
| 2025-08-05 | 12.96 | 12.97 | 12.86 | 12.92 | -0.232% | 1,226,059 | -12.848% |
| 2025-08-04 | 12.74 | 12.95 | 12.72 | 12.95 | +1.969% | 1,238,381 | -13.050% |
| 2025-08-01 | 12.69 | 12.75 | 12.60 | 12.70 | +0.079% | 1,200,692 | -11.339% |
| 2025-07-31 | 12.84 | 12.84 | 12.64 | 12.69 | -2.159% | 1,227,902 | -11.269% |
| 2025-07-30 | 13.17 | 13.21 | 12.94 | 12.97 | -1.444% | 1,537,219 | -13.184% |
| 2025-07-29 | 13.15 | 13.21 | 13.08 | 13.16 | +0.612% | 863,545 | -14.438% |
| 2025-07-28 | 13.26 | 13.29 | 13.04 | 13.08 | -1.208% | 990,015 | -13.914% |
| 2025-07-25 | 13.31 | 13.32 | 13.11 | 13.24 | -0.075% | 1,009,823 | -14.955% |
| 2025-07-24 | 13.33 | 13.43 | 13.24 | 13.25 | -0.600% | 890,687 | -15.019% |
| 2025-07-23 | 13.21 | 13.35 | 13.19 | 13.33 | +1.061% | 1,071,349 | -15.529% |
| 2025-07-22 | 13.17 | 13.28 | 13.13 | 13.19 | +0.228% | 1,001,210 | -14.632% |
| 2025-07-21 | 13.19 | 13.31 | 13.12 | 13.16 | +0.228% | 1,282,921 | -14.438% |
| 2025-07-18 | 13.32 | 13.34 | 13.08 | 13.13 | -0.831% | 861,897 | -14.242% |
| 2025-07-17 | 13.31 | 13.40 | 13.23 | 13.24 | -0.972% | 733,321 | -14.955% |
| 2025-07-16 | 13.22 | 13.38 | 13.21 | 13.37 | +1.288% | 806,471 | -15.782% |
| 2025-07-15 | 13.27 | 13.32 | 13.17 | 13.20 | -0.452% | 644,095 | -14.697% |
| 2025-07-14 | 13.21 | 13.30 | 13.18 | 13.26 | +0.303% | 617,533 | -15.083% |
| 2025-07-11 | 13.17 | 13.27 | 13.16 | 13.22 | -0.151% | 624,841 | -14.826% |
| 2025-07-10 | 13.25 | 13.34 | 13.17 | 13.24 | -0.301% | 1,045,768 | -14.955% |
| 2025-07-09 | 13.25 | 13.38 | 13.20 | 13.28 | +0.682% | 995,643 | -15.211% |
| 2025-07-08 | 13.00 | 13.23 | 13.00 | 13.19 | +1.306% | 963,056 | -14.632% |
| 2025-07-07 | 13.10 | 13.20 | 12.98 | 13.02 | -1.064% | 817,348 | -13.518% |
| 2025-07-03 | 13.05 | 13.18 | 13.01 | 13.16 | +0.535% | 723,198 | -14.438% |
| 2025-07-02 | 12.95 | 13.11 | 12.95 | 13.09 | +0.925% | 1,038,485 | -13.980% |
| 2025-07-01 | 12.90 | 13.12 | 12.90 | 12.97 | -0.154% | 1,036,508 | -13.184% |
| 2025-06-30 | 12.92 | 12.99 | 12.83 | 12.99 | +0.077% | 853,651 | -13.318% |
| 2025-06-27 | 13.18 | 13.19 | 12.97 | 12.98 | -1.218% | 2,198,410 | -13.251% |
| 2025-06-26 | 13.04 | 13.16 | 13.00 | 13.14 | +1.467% | 860,135 | -14.307% |
| 2025-06-25 | 12.94 | 13.04 | 12.88 | 12.95 | -0.385% | 702,537 | -13.050% |
| 2025-06-24 | 13.04 | 13.11 | 12.97 | 13.00 | +0.541% | 807,428 | -13.385% |
| 2025-06-23 | 12.82 | 12.94 | 12.67 | 12.93 | +0.388% | 786,116 | -12.916% |
| 2025-06-20 | 12.87 | 12.92 | 12.80 | 12.88 | +0.625% | 2,646,299 | -12.578% |
| 2025-06-18 | 12.68 | 12.88 | 12.63 | 12.80 | +1.026% | 620,653 | -12.031% |
| 2025-06-17 | 12.81 | 12.86 | 12.66 | 12.67 | -1.324% | 677,941 | -11.129% |
| 2025-06-16 | 13.01 | 13.03 | 12.81 | 12.84 | -0.233% | 686,340 | -12.305% |
| 2025-06-13 | 12.97 | 13.05 | 12.86 | 12.87 | -1.530% | 762,767 | -12.510% |
| 2025-06-12 | 12.94 | 13.07 | 12.86 | 13.07 | +0.771% | 756,775 | -13.849% |
| 2025-06-11 | 13.00 | 13.09 | 12.94 | 12.97 | +0.154% | 676,468 | -13.184% |
| 2025-06-10 | 12.78 | 12.98 | 12.72 | 12.95 | +1.410% | 737,175 | -13.050% |
| 2025-06-09 | 12.74 | 12.88 | 12.72 | 12.77 | +0.630% | 831,128 | -11.825% |
| 2025-06-06 | 12.61 | 12.72 | 12.60 | 12.69 | +0.955% | 506,869 | -11.269% |
| 2025-06-05 | 12.52 | 12.67 | 12.46 | 12.57 | +0.560% | 656,868 | -10.422% |
| 2025-06-04 | 12.51 | 12.55 | 12.43 | 12.50 | -0.080% | 658,919 | -9.920% |
| 2025-06-03 | 12.40 | 12.62 | 12.30 | 12.51 | +0.969% | 758,747 | -9.992% |
| 2025-06-02 | 12.53 | 12.53 | 12.35 | 12.39 | -1.432% | 805,277 | -9.120% |
| 2025-05-30 | 12.63 | 12.70 | 12.51 | 12.57 | -2.027% | 1,065,443 | -10.422% |
| 2025-05-29 | 12.80 | 12.88 | 12.75 | 12.83 | +0.706% | 902,465 | -12.237% |
| 2025-05-28 | 12.78 | 12.85 | 12.69 | 12.74 | -0.546% | 731,248 | -11.617% |
| 2025-05-27 | 12.74 | 12.84 | 12.65 | 12.81 | +1.667% | 1,070,944 | -12.100% |
| 2025-05-23 | 12.58 | 12.72 | 12.53 | 12.60 | -0.474% | 922,285 | -10.635% |
| 2025-05-22 | 12.61 | 12.77 | 12.40 | 12.66 | +0.476% | 873,859 | -11.058% |
| 2025-05-21 | 12.99 | 13.00 | 12.56 | 12.60 | -3.374% | 1,071,860 | -10.635% |
| 2025-05-20 | 13.05 | 13.12 | 12.96 | 13.04 | 0.000% | 963,295 | -13.650% |