F
Ford Motor Company
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
12.11USD-1.304%(-0.16)49,154,123
Pre-marketOct 5, 2026 8:17:30 AM EDT
12.11USD+0.083%(+0.01)
After-hoursOct 2, 2026 4:59:30 PM EDT
12.11USD-0.003%(-0.00)
F Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.3000 | 12.3000 | 11.9700 | 12.1000 | -1.385% | 49,154,123 | 0.000% |
| 2026-10-01 | 12.0000 | 12.2900 | 11.9050 | 12.2700 | +1.741% | 46,686,833 | -1.385% |
| 2026-09-30 | 12.3700 | 12.3882 | 11.9600 | 12.0600 | -1.951% | 50,535,744 | +0.332% |
| 2026-09-29 | 12.3800 | 12.4000 | 12.2280 | 12.3000 | -0.646% | 34,785,777 | -1.626% |
| 2026-09-28 | 12.6300 | 12.6692 | 12.2900 | 12.3800 | -2.596% | 45,502,023 | -2.262% |
| 2026-09-25 | 12.6050 | 12.8100 | 12.5300 | 12.7100 | +0.873% | 35,094,446 | -4.799% |
| 2026-09-24 | 12.9500 | 12.9850 | 12.5700 | 12.6000 | -2.628% | 52,297,339 | -3.968% |
| 2026-09-23 | 12.9700 | 13.1000 | 12.8700 | 12.9400 | -1.221% | 35,407,528 | -6.491% |
| 2026-09-22 | 13.2950 | 13.3050 | 12.9800 | 13.1000 | -0.532% | 45,152,914 | -7.634% |
| 2026-09-21 | 13.3500 | 13.4500 | 13.1700 | 13.1700 | -0.303% | 50,080,955 | -8.125% |
| 2026-09-18 | 13.5400 | 13.6000 | 12.9400 | 13.2100 | -2.939% | 111,376,419 | -8.403% |
| 2026-09-17 | 13.6100 | 13.8300 | 13.5900 | 13.6100 | +1.948% | 46,084,008 | -11.095% |
| 2026-09-16 | 13.5400 | 13.5700 | 13.2500 | 13.3500 | -1.111% | 53,312,671 | -9.363% |
| 2026-09-15 | 13.8800 | 13.8900 | 13.4800 | 13.5000 | -2.597% | 45,801,373 | -10.370% |
| 2026-09-14 | 13.8600 | 13.9500 | 13.7400 | 13.8600 | -0.787% | 31,579,549 | -12.698% |
| 2026-09-11 | 14.0900 | 14.1300 | 13.8800 | 13.9700 | +0.648% | 39,394,560 | -13.386% |
| 2026-09-10 | 13.3300 | 13.9500 | 13.1500 | 13.8800 | +3.197% | 47,988,670 | -12.824% |
| 2026-09-09 | 13.9600 | 14.1550 | 13.4500 | 13.4500 | -3.929% | 68,871,351 | -10.037% |
| 2026-09-08 | 14.6000 | 14.6000 | 13.8700 | 14.0000 | -4.241% | 46,663,612 | -13.571% |
| 2026-09-04 | 14.3800 | 14.6400 | 14.3000 | 14.6200 | +1.457% | 39,292,545 | -17.237% |
| 2026-09-03 | 14.2950 | 14.4700 | 14.0600 | 14.4100 | +1.909% | 40,628,415 | -16.031% |
| 2026-09-02 | 13.8800 | 14.2400 | 13.7700 | 14.1400 | +2.168% | 58,216,842 | -14.427% |
| 2026-09-01 | 13.9500 | 14.0500 | 13.7300 | 13.8400 | -0.717% | 50,110,741 | -12.572% |
| 2026-08-31 | 13.9000 | 14.0500 | 13.8672 | 13.9400 | +0.432% | 41,054,635 | -13.199% |
| 2026-08-28 | 14.1200 | 14.2600 | 13.8000 | 13.8800 | -0.502% | 40,250,340 | -12.824% |
| 2026-08-27 | 13.8600 | 14.1000 | 13.8450 | 13.9500 | +0.360% | 37,675,817 | -13.262% |
| 2026-08-26 | 13.9300 | 13.9300 | 13.7600 | 13.9000 | -0.358% | 28,493,678 | -12.950% |
| 2026-08-25 | 13.9300 | 14.0200 | 13.8200 | 13.9500 | +0.144% | 35,605,485 | -13.262% |
| 2026-08-24 | 14.3900 | 14.4000 | 13.7800 | 13.9300 | -3.331% | 53,277,296 | -13.137% |
| 2026-08-21 | 14.1250 | 14.5450 | 14.1250 | 14.4100 | +3.002% | 45,120,956 | -16.031% |
| 2026-08-20 | 14.2900 | 14.3000 | 13.8200 | 13.9900 | -3.517% | 41,185,883 | -13.510% |
| 2026-08-19 | 14.0500 | 14.5000 | 14.0500 | 14.5000 | +4.092% | 50,810,297 | -16.552% |
| 2026-08-18 | 14.0500 | 14.0500 | 13.8600 | 13.9300 | -0.854% | 25,839,079 | -13.137% |
| 2026-08-17 | 14.2600 | 14.2600 | 14.0000 | 14.0500 | -2.227% | 31,475,766 | -13.879% |
| 2026-08-14 | 13.9700 | 14.4400 | 13.9300 | 14.3700 | +3.456% | 49,580,807 | -15.797% |
| 2026-08-13 | 13.8630 | 14.0100 | 13.8200 | 13.8900 | +0.434% | 26,341,369 | -12.887% |
| 2026-08-12 | 14.0300 | 14.0800 | 13.7900 | 13.8300 | -1.073% | 38,326,501 | -12.509% |
| 2026-08-11 | 13.8850 | 14.1800 | 13.8400 | 13.9800 | -0.143% | 36,394,892 | -13.448% |
| 2026-08-10 | 13.9400 | 14.0700 | 13.7600 | 14.0000 | +0.143% | 39,252,688 | -13.571% |
| 2026-08-07 | 13.8200 | 14.0900 | 13.7600 | 13.9800 | +1.378% | 34,589,176 | -13.448% |
| 2026-08-06 | 14.1500 | 14.1600 | 13.7500 | 13.7900 | -2.406% | 59,941,414 | -12.255% |
| 2026-08-05 | 14.3300 | 14.4850 | 14.1300 | 14.1300 | -0.772% | 41,003,552 | -14.367% |
| 2026-08-04 | 14.4900 | 14.4900 | 13.9800 | 14.2400 | -1.317% | 53,923,528 | -15.028% |
| 2026-08-03 | 14.9100 | 15.0550 | 14.4300 | 14.4300 | -1.703% | 42,705,051 | -16.147% |
| 2026-07-31 | 14.9600 | 15.0300 | 14.4100 | 14.6800 | -1.211% | 56,015,211 | -17.575% |
| 2026-07-30 | 15.3400 | 15.3713 | 14.6350 | 14.8600 | -2.749% | 60,025,764 | -18.573% |
| 2026-07-29 | 15.5700 | 16.2900 | 15.1600 | 15.2800 | +2.139% | 98,361,111 | -20.812% |
| 2026-07-28 | 14.7600 | 15.0200 | 14.6600 | 14.9600 | +1.907% | 75,709,042 | -19.118% |
| 2026-07-27 | 14.8100 | 14.8700 | 14.3400 | 14.6800 | +2.157% | 58,748,371 | -17.575% |
| 2026-07-24 | 14.1700 | 14.5450 | 14.1350 | 14.3700 | +1.555% | 76,549,637 | -15.797% |
| 2026-07-23 | 14.2100 | 14.2800 | 14.0200 | 14.1500 | -1.872% | 65,393,705 | -14.488% |
| 2026-07-22 | 14.2700 | 14.7000 | 14.2600 | 14.4200 | +1.051% | 62,012,048 | -16.089% |
| 2026-07-21 | 14.1500 | 14.4200 | 14.0300 | 14.2700 | +2.001% | 48,936,323 | -15.207% |
| 2026-07-20 | 14.3000 | 14.3000 | 13.9400 | 13.9900 | -1.687% | 39,940,064 | -13.510% |
| 2026-07-17 | 14.0400 | 14.5000 | 13.8500 | 14.2300 | +0.282% | 45,456,461 | -14.968% |
| 2026-07-16 | 14.2000 | 14.2650 | 14.0000 | 14.1900 | +0.071% | 33,315,247 | -14.729% |
| 2026-07-15 | 14.0400 | 14.3750 | 13.9700 | 14.1800 | +1.722% | 57,373,203 | -14.669% |
| 2026-07-14 | 14.0000 | 14.0300 | 13.7600 | 13.9400 | +0.650% | 42,721,917 | -13.199% |
| 2026-07-13 | 13.9900 | 14.2200 | 13.8200 | 13.8500 | -1.071% | 51,284,115 | -12.635% |
| 2026-07-10 | 13.6270 | 14.1000 | 13.6270 | 14.0000 | +2.866% | 47,089,893 | -13.571% |
| 2026-07-09 | 13.5900 | 13.7450 | 13.4350 | 13.6100 | +0.815% | 41,197,468 | -11.095% |
| 2026-07-08 | 13.3800 | 13.5700 | 13.2400 | 13.5000 | -0.442% | 43,967,606 | -10.370% |
| 2026-07-07 | 13.7500 | 13.8000 | 13.5500 | 13.5600 | -1.952% | 43,813,405 | -10.767% |
| 2026-07-06 | 13.5100 | 13.8950 | 13.4235 | 13.8300 | +3.518% | 54,301,369 | -12.509% |
| 2026-07-02 | 13.8200 | 14.0000 | 13.2200 | 13.3600 | -2.053% | 49,011,930 | -9.431% |
| 2026-07-01 | 13.8500 | 13.8800 | 13.5450 | 13.6400 | -1.871% | 44,542,674 | -11.290% |
| 2026-06-30 | 14.0200 | 14.1850 | 13.7900 | 13.9000 | -0.856% | 59,308,699 | -12.950% |
| 2026-06-29 | 14.0900 | 14.2500 | 13.9600 | 14.0200 | -0.778% | 46,333,184 | -13.695% |
| 2026-06-26 | 13.9700 | 14.4800 | 13.9700 | 14.1300 | +0.142% | 59,551,911 | -14.367% |
| 2026-06-25 | 13.9160 | 14.3600 | 13.8900 | 14.1100 | +1.951% | 61,756,071 | -14.245% |
| 2026-06-24 | 14.0300 | 14.1500 | 13.7100 | 13.8400 | -1.143% | 51,674,978 | -12.572% |
| 2026-06-23 | 13.8350 | 14.2151 | 13.7400 | 14.0000 | -0.780% | 65,368,277 | -13.571% |
| 2026-06-22 | 14.1000 | 14.5600 | 13.9500 | 14.1100 | +0.356% | 66,738,123 | -14.245% |
| 2026-06-18 | 14.1200 | 14.1300 | 13.7200 | 14.0600 | +0.716% | 88,711,728 | -13.940% |
| 2026-06-17 | 14.4300 | 14.4800 | 13.9300 | 13.9600 | -3.123% | 43,099,801 | -13.324% |
| 2026-06-16 | 14.7900 | 14.8500 | 14.4100 | 14.4100 | -2.437% | 47,489,971 | -16.031% |
| 2026-06-15 | 15.2200 | 15.4800 | 14.7350 | 14.7700 | -0.472% | 48,551,865 | -18.077% |
| 2026-06-12 | 14.7500 | 15.0000 | 14.6100 | 14.8400 | +0.884% | 42,162,231 | -18.464% |
| 2026-06-11 | 14.3000 | 14.7800 | 14.1000 | 14.7100 | +2.867% | 47,657,219 | -17.743% |
| 2026-06-10 | 14.8400 | 14.8400 | 14.2300 | 14.3000 | -4.348% | 50,776,696 | -15.385% |
| 2026-06-09 | 15.1050 | 15.3900 | 14.4900 | 14.9500 | -0.333% | 51,032,582 | -19.064% |
| 2026-06-08 | 14.9900 | 15.1900 | 14.9100 | 15.0000 | +0.671% | 33,038,292 | -19.333% |
| 2026-06-05 | 15.2320 | 15.2600 | 14.6801 | 14.9000 | -2.868% | 65,372,110 | -18.792% |
| 2026-06-04 | 15.8900 | 15.8900 | 15.2200 | 15.3400 | -2.355% | 50,079,427 | -21.121% |
| 2026-06-03 | 16.0100 | 16.2000 | 15.6300 | 15.7100 | -2.724% | 59,298,508 | -22.979% |
| 2026-06-02 | 16.5700 | 16.7500 | 15.8301 | 16.1500 | -2.886% | 73,046,451 | -25.077% |
| 2026-06-01 | 17.3800 | 17.4800 | 16.6250 | 16.6300 | -4.644% | 97,586,363 | -27.240% |
| 2026-05-29 | 16.8800 | 17.7800 | 16.8200 | 17.4400 | +4.745% | 154,228,169 | -30.619% |
| 2026-05-28 | 15.8640 | 16.7500 | 15.8600 | 16.6500 | +4.849% | 98,579,545 | -27.327% |
| 2026-05-27 | 15.4250 | 16.0600 | 15.3900 | 15.8800 | +3.655% | 89,234,199 | -23.804% |
| 2026-05-26 | 14.7800 | 15.5450 | 14.7800 | 15.3200 | +2.612% | 90,423,290 | -21.018% |
| 2026-05-22 | 13.7900 | 14.9500 | 13.7700 | 14.9300 | +9.217% | 109,712,162 | -18.955% |
| 2026-05-21 | 13.1700 | 13.8000 | 13.1400 | 13.6700 | +3.404% | 72,511,135 | -11.485% |
| 2026-05-20 | 13.0500 | 13.3100 | 12.9200 | 13.2200 | +1.225% | 42,349,022 | -8.472% |
| 2026-05-19 | 12.8900 | 13.2300 | 12.7200 | 13.0600 | +0.230% | 41,415,123 | -7.351% |
| 2026-05-18 | 13.9900 | 13.9900 | 13.0150 | 13.0300 | -2.761% | 69,708,828 | -7.137% |
| 2026-05-15 | 13.9800 | 14.0500 | 13.2850 | 13.4000 | -7.459% | 108,272,347 | -9.701% |
| 2026-05-14 | 13.7500 | 14.9400 | 13.6300 | 14.4800 | +6.706% | 187,021,635 | -16.436% |
| 2026-05-13 | 11.9700 | 13.9400 | 11.9700 | 13.5700 | +13.178% | 216,261,152 | -10.833% |
| 2026-05-12 | 11.9200 | 12.0250 | 11.8000 | 11.9900 | -0.498% | 42,165,335 | +0.917% |
| 2026-05-11 | 12.3400 | 12.3900 | 12.0100 | 12.0500 | -2.192% | 48,850,839 | +0.415% |
| 2026-05-08 | 12.2900 | 12.3700 | 12.1800 | 12.3200 | +1.149% | 38,453,549 | -1.786% |
| 2026-05-07 | 12.2220 | 12.3000 | 12.0600 | 12.1800 | +0.082% | 38,986,729 | -0.657% |
| 2026-05-06 | 11.9400 | 12.2499 | 11.9400 | 12.1700 | +4.106% | 52,111,212 | -0.575% |
| 2026-05-05 | 11.5600 | 11.7900 | 11.5550 | 11.6900 | +1.652% | 42,262,078 | +3.507% |
| 2026-05-04 | 11.8500 | 11.8800 | 11.4550 | 11.5000 | -3.199% | 51,014,798 | +5.217% |
| 2026-05-01 | 12.0600 | 12.0700 | 11.7800 | 11.8800 | -1.656% | 52,880,467 | +1.852% |
| 2026-04-30 | 11.5510 | 12.0900 | 11.4700 | 12.0800 | -1.307% | 80,564,938 | +0.166% |
| 2026-04-29 | 12.3700 | 12.3800 | 12.1350 | 12.2400 | -1.290% | 48,672,835 | -1.144% |
| 2026-04-28 | 12.5200 | 12.5200 | 12.2431 | 12.4000 | -0.721% | 44,261,036 | -2.419% |
| 2026-04-27 | 12.3800 | 12.6500 | 12.3800 | 12.4900 | +0.889% | 35,098,178 | -3.122% |
| 2026-04-24 | 12.4500 | 12.4600 | 12.2900 | 12.3800 | -0.801% | 35,043,475 | -2.262% |
| 2026-04-23 | 12.6100 | 12.6950 | 12.3700 | 12.4800 | -1.188% | 30,844,544 | -3.045% |
| 2026-04-22 | 12.8400 | 12.8797 | 12.5750 | 12.6300 | -1.174% | 23,958,293 | -4.196% |
| 2026-04-21 | 12.8700 | 13.0300 | 12.7750 | 12.7800 | -0.699% | 32,199,731 | -5.321% |
| 2026-04-20 | 12.8100 | 12.9150 | 12.7500 | 12.8700 | 0.000% | 26,023,892 | -5.983% |
| 2026-04-17 | 12.6400 | 13.0400 | 12.6200 | 12.8700 | +3.457% | 45,734,997 | -5.983% |
| 2026-04-16 | 12.6700 | 12.7500 | 12.4200 | 12.4400 | -2.124% | 37,407,678 | -2.733% |
| 2026-04-15 | 12.7000 | 12.7550 | 12.4900 | 12.7100 | 0.000% | 39,926,529 | -4.799% |
| 2026-04-14 | 12.5100 | 12.7500 | 12.4500 | 12.7100 | +4.523% | 50,232,182 | -4.799% |
| 2026-04-13 | 12.0300 | 12.1650 | 11.9200 | 12.1600 | +0.247% | 32,686,062 | -0.493% |
| 2026-04-10 | 12.3400 | 12.4200 | 12.0700 | 12.1300 | -0.899% | 28,362,238 | -0.247% |
| 2026-04-09 | 12.0650 | 12.2700 | 11.9600 | 12.2400 | +0.493% | 32,571,596 | -1.144% |
| 2026-04-08 | 11.9600 | 12.2400 | 11.9600 | 12.1800 | +5.729% | 58,139,981 | -0.657% |
| 2026-04-07 | 11.5400 | 11.6050 | 11.3500 | 11.5200 | -0.775% | 41,991,578 | +5.035% |
| 2026-04-06 | 11.6000 | 11.6300 | 11.5000 | 11.6100 | +0.086% | 24,374,591 | +4.220% |
| 2026-04-02 | 11.4700 | 11.6200 | 11.3600 | 11.6000 | -0.685% | 31,109,069 | +4.310% |
| 2026-04-01 | 11.6200 | 11.6900 | 11.5750 | 11.6800 | +1.213% | 33,991,683 | +3.596% |
| 2026-03-31 | 11.3600 | 11.5900 | 11.2700 | 11.5400 | +2.944% | 38,287,892 | +4.853% |
| 2026-03-30 | 11.4100 | 11.4500 | 11.1100 | 11.2100 | -1.407% | 41,459,901 | +7.939% |
| 2026-03-27 | 11.5400 | 11.5500 | 11.2900 | 11.3700 | -1.983% | 33,064,554 | +6.420% |
| 2026-03-26 | 11.5600 | 11.7200 | 11.4900 | 11.6000 | -0.600% | 28,517,572 | +4.310% |
| 2026-03-25 | 11.9450 | 12.0100 | 11.6600 | 11.6700 | -1.436% | 37,746,080 | +3.685% |
| 2026-03-24 | 11.6800 | 11.8800 | 11.6700 | 11.8400 | +0.680% | 31,903,851 | +2.196% |
| 2026-03-23 | 11.9300 | 12.0100 | 11.7200 | 11.7600 | +2.083% | 44,442,151 | +2.891% |
| 2026-03-20 | 11.6350 | 11.6800 | 11.3700 | 11.5200 | -1.031% | 147,722,384 | +5.035% |
| 2026-03-19 | 11.6800 | 11.7500 | 11.4800 | 11.6400 | -1.272% | 47,423,416 | +3.952% |
| 2026-03-18 | 11.8700 | 12.0100 | 11.7000 | 11.7900 | -1.256% | 55,564,772 | +2.629% |
| 2026-03-17 | 11.8600 | 12.0300 | 11.8400 | 11.9400 | +1.964% | 59,514,393 | +1.340% |
| 2026-03-16 | 11.8150 | 11.8750 | 11.6400 | 11.7100 | +0.343% | 49,441,382 | +3.330% |
| 2026-03-13 | 12.1100 | 12.1300 | 11.6500 | 11.6700 | -3.073% | 48,546,476 | +3.685% |
| 2026-03-12 | 11.9300 | 12.1900 | 11.8500 | 12.0400 | -0.578% | 51,733,909 | +0.498% |
| 2026-03-11 | 12.2700 | 12.4900 | 12.0310 | 12.1100 | -1.062% | 50,074,538 | -0.083% |
| 2026-03-10 | 12.1900 | 12.5100 | 12.1900 | 12.2400 | +0.410% | 56,746,283 | -1.144% |
| 2026-03-09 | 11.9400 | 12.2000 | 11.8000 | 12.1900 | +0.329% | 69,611,163 | -0.738% |
| 2026-03-06 | 12.1700 | 12.3200 | 12.0300 | 12.1500 | -1.540% | 59,877,681 | -0.412% |
| 2026-03-05 | 12.7000 | 12.7450 | 12.2400 | 12.3400 | -3.669% | 71,944,257 | -1.945% |
| 2026-03-04 | 12.9450 | 13.1500 | 12.8100 | 12.8100 | +0.866% | 73,976,742 | -5.543% |
| 2026-03-03 | 13.0700 | 13.1800 | 12.6800 | 12.7000 | -5.153% | 102,354,712 | -4.724% |
| 2026-03-02 | 13.9300 | 13.9300 | 13.2200 | 13.3900 | -4.968% | 110,267,109 | -9.634% |
| 2026-02-27 | 14.3200 | 14.5700 | 14.0300 | 14.0900 | -2.221% | 73,360,322 | -14.123% |
| 2026-02-26 | 14.4500 | 14.7950 | 14.3044 | 14.4100 | -0.139% | 61,371,347 | -16.031% |
| 2026-02-25 | 14.2500 | 14.4900 | 14.1500 | 14.4300 | +1.620% | 58,968,683 | -16.147% |
| 2026-02-24 | 13.7700 | 14.3250 | 13.7300 | 14.2000 | +4.106% | 73,719,937 | -14.789% |
| 2026-02-23 | 13.9800 | 14.0400 | 13.5700 | 13.6400 | -2.641% | 59,214,769 | -11.290% |
| 2026-02-20 | 13.7750 | 14.0350 | 13.7200 | 14.0100 | +1.669% | 67,701,102 | -13.633% |
| 2026-02-19 | 13.7700 | 13.9450 | 13.6900 | 13.7800 | -0.505% | 58,265,672 | -12.192% |
| 2026-02-18 | 14.1100 | 14.1400 | 13.8050 | 13.8500 | -1.982% | 64,840,705 | -12.635% |
| 2026-02-17 | 14.0900 | 14.1700 | 13.9330 | 14.1300 | +0.071% | 57,683,857 | -14.367% |
| 2026-02-13 | 13.8800 | 14.3350 | 13.8500 | 14.1200 | +0.857% | 87,389,047 | -14.306% |
| 2026-02-12 | 13.9000 | 14.3600 | 13.8500 | 14.0000 | +1.083% | 135,329,520 | -13.571% |
| 2026-02-11 | 13.6200 | 13.8800 | 13.5150 | 13.8500 | +2.063% | 130,932,101 | -12.635% |
| 2026-02-10 | 13.6350 | 13.7400 | 13.5700 | 13.5700 | -0.147% | 80,827,520 | -10.833% |
| 2026-02-09 | 13.7500 | 13.7750 | 13.5300 | 13.5900 | -1.522% | 59,778,061 | -10.964% |
| 2026-02-06 | 13.7800 | 13.8800 | 13.6650 | 13.8000 | +0.583% | 55,587,490 | -12.319% |
| 2026-02-05 | 13.7500 | 13.8200 | 13.5300 | 13.7200 | -0.724% | 79,715,710 | -11.808% |
| 2026-02-04 | 13.7200 | 14.0000 | 13.6900 | 13.8200 | +0.655% | 70,485,775 | -12.446% |
| 2026-02-03 | 13.8200 | 14.0351 | 13.6100 | 13.7300 | -0.579% | 76,629,909 | -11.872% |
| 2026-02-02 | 13.8600 | 13.8950 | 13.7450 | 13.8100 | -0.504% | 54,219,842 | -12.382% |
| 2026-01-30 | 13.9100 | 13.9800 | 13.7900 | 13.8800 | -0.857% | 66,996,345 | -12.824% |
| 2026-01-29 | 13.8900 | 14.0900 | 13.7950 | 14.0000 | +1.302% | 84,801,562 | -13.571% |
| 2026-01-28 | 13.8800 | 13.8900 | 13.7600 | 13.8200 | -0.790% | 48,751,764 | -12.446% |
| 2026-01-27 | 13.6400 | 13.9450 | 13.5100 | 13.9300 | +3.646% | 100,455,768 | -13.137% |
| 2026-01-26 | 13.5600 | 13.6550 | 13.3448 | 13.4400 | -0.885% | 59,069,049 | -9.970% |
| 2026-01-23 | 13.7000 | 13.7000 | 13.5500 | 13.5600 | -1.094% | 39,705,730 | -10.767% |
| 2026-01-22 | 13.7800 | 13.8400 | 13.7000 | 13.7100 | -0.436% | 38,170,152 | -11.743% |
| 2026-01-21 | 13.4050 | 13.7700 | 13.4050 | 13.7700 | +3.690% | 58,159,138 | -12.128% |
| 2026-01-20 | 13.4700 | 13.6100 | 13.2300 | 13.2800 | -2.353% | 67,029,498 | -8.886% |
| 2026-01-16 | 13.7600 | 13.7950 | 13.5900 | 13.6000 | -1.521% | 60,732,334 | -11.029% |
| 2026-01-15 | 13.9150 | 14.1300 | 13.7900 | 13.8100 | -0.217% | 44,231,191 | -12.382% |
| 2026-01-14 | 14.0000 | 14.1200 | 13.7900 | 13.8400 | -1.001% | 65,300,117 | -12.572% |
| 2026-01-13 | 14.0550 | 14.1300 | 13.9600 | 13.9800 | -0.356% | 58,819,790 | -13.448% |
| 2026-01-12 | 14.1500 | 14.1850 | 13.9550 | 14.0300 | -1.197% | 53,440,426 | -13.756% |
| 2026-01-09 | 14.3499 | 14.4100 | 14.0850 | 14.2000 | -1.389% | 67,303,612 | -14.789% |
| 2026-01-08 | 13.8900 | 14.5000 | 13.8900 | 14.4000 | +4.803% | 154,821,432 | -15.972% |
| 2026-01-07 | 13.8000 | 13.8200 | 13.5900 | 13.7400 | -0.435% | 50,604,325 | -11.936% |
| 2026-01-06 | 13.5100 | 13.8600 | 13.3200 | 13.8000 | +2.450% | 84,522,524 | -12.319% |
| 2026-01-05 | 13.2500 | 13.4800 | 13.2001 | 13.4700 | +0.975% | 50,123,014 | -10.171% |
| 2026-01-02 | 13.1800 | 13.3900 | 13.0600 | 13.3400 | +1.677% | 46,362,816 | -9.295% |
| 2025-12-31 | 13.2100 | 13.2200 | 13.1200 | 13.1200 | -0.831% | 26,300,713 | -7.774% |
| 2025-12-30 | 13.2800 | 13.2900 | 13.2000 | 13.2300 | -0.377% | 22,999,895 | -8.541% |
| 2025-12-29 | 13.2700 | 13.3100 | 13.2400 | 13.2800 | -0.225% | 24,406,239 | -8.886% |
| 2025-12-26 | 13.3350 | 13.3750 | 13.2600 | 13.3100 | -0.374% | 22,461,133 | -9.091% |
| 2025-12-24 | 13.3000 | 13.3800 | 13.2500 | 13.3600 | +0.527% | 14,225,822 | -9.431% |
| 2025-12-23 | 13.4300 | 13.4500 | 13.2800 | 13.2900 | -1.263% | 25,438,016 | -8.954% |
| 2025-12-22 | 13.5100 | 13.6095 | 13.4200 | 13.4600 | -0.074% | 31,103,577 | -10.104% |
| 2025-12-19 | 13.3100 | 13.4750 | 13.2800 | 13.4700 | +1.126% | 61,638,249 | -10.171% |
| 2025-12-18 | 13.3800 | 13.4656 | 13.2500 | 13.3200 | +0.075% | 52,601,917 | -9.159% |
| 2025-12-17 | 13.6300 | 13.6600 | 13.2900 | 13.3100 | -2.634% | 58,313,830 | -9.091% |
| 2025-12-16 | 13.7200 | 13.9900 | 13.5701 | 13.6700 | +0.147% | 69,389,036 | -11.485% |
| 2025-12-15 | 13.8000 | 13.8100 | 13.4900 | 13.6500 | -0.799% | 53,570,908 | -11.355% |
| 2025-12-12 | 13.6700 | 13.8400 | 13.6700 | 13.7600 | +0.954% | 48,335,001 | -12.064% |
| 2025-12-11 | 13.3850 | 13.6800 | 13.3000 | 13.6300 | +1.641% | 59,007,492 | -11.225% |
| 2025-12-10 | 13.0800 | 13.4200 | 13.0700 | 13.4100 | +2.523% | 72,207,198 | -9.769% |
| 2025-12-09 | 13.1300 | 13.2202 | 13.0600 | 13.0800 | -0.457% | 33,347,196 | -7.492% |
| 2025-12-08 | 13.0700 | 13.1600 | 12.9450 | 13.1400 | +0.844% | 45,577,521 | -7.915% |
| 2025-12-05 | 13.1500 | 13.2800 | 13.0000 | 13.0300 | -0.837% | 54,093,962 | -7.137% |
| 2025-12-04 | 13.1900 | 13.2400 | 13.0600 | 13.1400 | +0.382% | 47,550,391 | -7.915% |
| 2025-12-03 | 12.9900 | 13.1400 | 12.9600 | 13.0900 | +1.003% | 45,361,066 | -7.563% |
| 2025-12-02 | 13.1900 | 13.1900 | 12.8700 | 12.9600 | -1.520% | 57,634,304 | -6.636% |
| 2025-12-01 | 13.1950 | 13.3850 | 13.1300 | 13.1600 | -0.904% | 51,589,049 | -8.055% |
| 2025-11-28 | 13.2050 | 13.3400 | 13.1800 | 13.2800 | +0.682% | 29,534,277 | -8.886% |
| 2025-11-26 | 13.1700 | 13.2600 | 13.1200 | 13.1900 | +0.152% | 44,939,477 | -8.264% |
| 2025-11-25 | 12.9900 | 13.2600 | 12.9750 | 13.1700 | +1.620% | 52,881,985 | -8.125% |
| 2025-11-24 | 12.8400 | 12.9800 | 12.8250 | 12.9600 | +1.013% | 52,934,860 | -6.636% |
| 2025-11-21 | 12.5100 | 12.9400 | 12.4900 | 12.8300 | +3.384% | 74,042,837 | -5.690% |
| 2025-11-20 | 12.9100 | 13.0100 | 12.3800 | 12.4100 | -3.798% | 95,852,183 | -2.498% |
| 2025-11-19 | 13.0300 | 13.1500 | 12.8649 | 12.9000 | -0.922% | 49,613,860 | -6.202% |
| 2025-11-18 | 12.8700 | 13.0900 | 12.7600 | 13.0200 | +1.087% | 70,205,500 | -7.066% |
| 2025-11-17 | 13.1751 | 13.1751 | 12.7800 | 12.8800 | -2.350% | 73,395,761 | -6.056% |
| 2025-11-14 | 13.1800 | 13.3100 | 13.1000 | 13.1900 | -0.678% | 67,931,701 | -8.264% |
| 2025-11-13 | 13.4000 | 13.5000 | 13.2500 | 13.2800 | -1.264% | 71,481,413 | -8.886% |
| 2025-11-12 | 13.3000 | 13.5000 | 13.3000 | 13.4500 | +1.128% | 61,839,261 | -10.037% |
| 2025-11-11 | 13.1900 | 13.4400 | 13.1900 | 13.3000 | +1.064% | 79,741,705 | -9.023% |
| 2025-11-10 | 13.2300 | 13.2350 | 13.0000 | 13.1600 | -0.379% | 62,050,957 | -8.055% |
| 2025-11-07 | 12.9600 | 13.2400 | 12.9500 | 13.2100 | +0.686% | 80,009,117 | -8.403% |
| 2025-11-06 | 13.1400 | 13.2600 | 12.9800 | 13.1200 | +0.076% | 82,291,049 | -7.774% |
| 2025-11-05 | 12.9200 | 13.3050 | 12.8800 | 13.1100 | +2.502% | 79,134,307 | -7.704% |
| 2025-11-04 | 12.9100 | 12.9300 | 12.7500 | 12.7900 | -1.691% | 70,360,611 | -5.395% |
| 2025-11-03 | 13.1000 | 13.1000 | 12.9000 | 13.0100 | -0.914% | 80,419,403 | -6.995% |
| 2025-10-31 | 13.0400 | 13.1700 | 12.9900 | 13.1300 | +0.536% | 68,857,125 | -7.845% |
| 2025-10-30 | 13.1400 | 13.2900 | 13.0600 | 13.0600 | -1.360% | 80,760,105 | -7.351% |
| 2025-10-29 | 13.1000 | 13.3900 | 13.0700 | 13.2400 | +0.838% | 127,508,140 | -8.610% |
| 2025-10-28 | 13.2400 | 13.2800 | 13.0400 | 13.1300 | -0.980% | 96,727,409 | -7.845% |
| 2025-10-27 | 13.8000 | 13.8000 | 13.2100 | 13.2600 | -4.191% | 140,859,004 | -8.748% |
| 2025-10-24 | 12.7300 | 13.9700 | 12.7100 | 13.8400 | +12.156% | 298,338,628 | -12.572% |
| 2025-10-23 | 12.4700 | 12.4900 | 12.1900 | 12.3400 | -0.724% | 479,839,812 | -1.945% |
| 2025-10-22 | 12.5300 | 12.5950 | 12.2800 | 12.4300 | -1.035% | 415,053,504 | -2.655% |
| 2025-10-21 | 12.2550 | 12.6300 | 12.0700 | 12.5600 | +4.754% | 297,134,412 | -3.662% |
| 2025-10-20 | 11.9300 | 12.0800 | 11.9100 | 11.9900 | +0.587% | 77,878,936 | +0.917% |
| 2025-10-17 | 11.7400 | 12.0100 | 11.7200 | 11.9200 | +1.533% | 107,633,522 | +1.510% |
| 2025-10-16 | 11.7400 | 11.7900 | 11.6400 | 11.7400 | -0.170% | 108,701,202 | +3.066% |
| 2025-10-15 | 11.6750 | 11.7800 | 11.6400 | 11.7600 | +0.944% | 88,960,726 | +2.891% |
| 2025-10-14 | 11.3800 | 11.7600 | 11.3400 | 11.6500 | +0.953% | 89,117,946 | +3.863% |
| 2025-10-13 | 11.4900 | 11.6300 | 11.4600 | 11.5400 | +1.139% | 73,939,384 | +4.853% |
| 2025-10-10 | 11.5500 | 11.5900 | 11.3500 | 11.4100 | -0.783% | 84,595,402 | +6.047% |
| 2025-10-09 | 11.7450 | 11.7700 | 11.4800 | 11.5000 | -2.044% | 70,320,483 | +5.217% |
| 2025-10-08 | 11.9800 | 12.0140 | 11.6800 | 11.7400 | -1.510% | 78,469,653 | +3.066% |
| 2025-10-07 | 12.5000 | 12.5300 | 11.7400 | 11.9200 | -6.142% | 154,390,154 | +1.510% |
| 2025-10-06 | 12.6300 | 12.8000 | 12.4800 | 12.7000 | +0.237% | 90,544,937 | -4.724% |
| 2025-10-03 | 12.2450 | 12.6700 | 12.2000 | 12.6700 | +3.682% | 100,778,558 | -4.499% |
| 2025-10-02 | 12.2800 | 12.4300 | 12.1200 | 12.2200 | -0.407% | 74,530,532 | -0.982% |
| 2025-10-01 | 12.1200 | 12.2800 | 12.0400 | 12.2700 | +2.592% | 73,578,427 | -1.385% |
| 2025-09-30 | 12.1100 | 12.2000 | 11.9100 | 11.9600 | -1.075% | 70,765,048 | +1.171% |
| 2025-09-29 | 12.1000 | 12.1200 | 11.8900 | 12.0900 | +0.666% | 83,325,012 | +0.083% |
| 2025-09-26 | 11.6500 | 12.3150 | 11.6500 | 12.0100 | +3.356% | 117,681,848 | +0.749% |
| 2025-09-25 | 11.5400 | 11.6500 | 11.3700 | 11.6200 | -0.086% | 67,656,337 | +4.131% |
| 2025-09-24 | 11.7300 | 11.8300 | 11.5900 | 11.6300 | -0.853% | 60,193,780 | +4.041% |
| 2025-09-23 | 11.7000 | 11.9300 | 11.6950 | 11.7300 | +0.600% | 55,667,552 | +3.154% |
| 2025-09-22 | 11.6000 | 11.7000 | 11.5650 | 11.6600 | +0.344% | 58,432,710 | +3.774% |
| 2025-09-19 | 11.7700 | 11.8000 | 11.5850 | 11.6200 | -1.022% | 71,676,341 | +4.131% |
| 2025-09-18 | 11.6900 | 11.7800 | 11.6200 | 11.7400 | +0.686% | 55,040,063 | +3.066% |
| 2025-09-17 | 11.6300 | 11.8800 | 11.5500 | 11.6600 | +0.431% | 68,585,945 | +3.774% |
| 2025-09-16 | 11.6850 | 11.7800 | 11.5100 | 11.6100 | -0.599% | 58,064,970 | +4.220% |
| 2025-09-15 | 11.7400 | 11.7550 | 11.6100 | 11.6800 | 0.000% | 47,942,431 | +3.596% |
| 2025-09-12 | 11.7540 | 11.8100 | 11.6600 | 11.6800 | -0.680% | 50,100,809 | +3.596% |
| 2025-09-11 | 11.4600 | 11.7900 | 11.4300 | 11.7600 | +2.977% | 64,196,118 | +2.891% |
| 2025-09-10 | 11.4900 | 11.5200 | 11.3100 | 11.4200 | -0.609% | 47,021,328 | +5.954% |
| 2025-09-09 | 11.6700 | 11.6800 | 11.4500 | 11.4900 | -1.711% | 41,262,743 | +5.309% |
| 2025-09-08 | 11.7500 | 11.7500 | 11.5800 | 11.6900 | -0.426% | 39,734,522 | +3.507% |
| 2025-09-05 | 11.7100 | 11.9100 | 11.6600 | 11.7400 | +0.514% | 47,547,831 | +3.066% |
| 2025-09-04 | 11.6500 | 11.7000 | 11.5700 | 11.6800 | +0.516% | 33,136,650 | +3.596% |
| 2025-09-03 | 11.6700 | 11.7250 | 11.5700 | 11.6200 | -0.853% | 47,728,660 | +4.131% |
| 2025-09-02 | 11.7550 | 11.8900 | 11.6400 | 11.7200 | -0.425% | 57,704,182 | +3.242% |
| 2025-08-29 | 11.7400 | 11.8300 | 11.7200 | 11.7700 | +0.512% | 44,069,734 | +2.804% |
| 2025-08-28 | 11.9850 | 11.9900 | 11.6300 | 11.7100 | -1.679% | 47,723,668 | +3.330% |
| 2025-08-27 | 11.8200 | 11.9800 | 11.8100 | 11.9100 | +0.591% | 40,381,477 | +1.595% |
| 2025-08-26 | 11.8100 | 11.8700 | 11.7700 | 11.8400 | +0.169% | 48,613,273 | +2.196% |
| 2025-08-25 | 11.7200 | 11.8500 | 11.6800 | 11.8200 | +0.681% | 45,038,754 | +2.369% |
| 2025-08-22 | 11.3900 | 11.7700 | 11.3900 | 11.7400 | +3.619% | 58,538,704 | +3.066% |
| 2025-08-21 | 11.4200 | 11.4300 | 11.1950 | 11.3300 | -1.393% | 51,779,301 | +6.796% |
| 2025-08-20 | 11.5200 | 11.6000 | 11.4700 | 11.4900 | -0.777% | 46,469,853 | +5.309% |
| 2025-08-19 | 11.5200 | 11.7300 | 11.4900 | 11.5800 | +1.047% | 58,020,177 | +4.491% |
| 2025-08-18 | 11.4000 | 11.4800 | 11.3700 | 11.4600 | +0.175% | 37,113,805 | +5.585% |
| 2025-08-15 | 11.4300 | 11.5200 | 11.4100 | 11.4400 | 0.000% | 46,141,355 | +5.769% |
| 2025-08-14 | 11.3000 | 11.4500 | 11.2150 | 11.4400 | 0.000% | 52,469,244 | +5.769% |
| 2025-08-13 | 11.2700 | 11.4900 | 11.1900 | 11.4400 | +1.689% | 63,823,345 | +5.769% |
| 2025-08-12 | 11.2000 | 11.3200 | 11.1300 | 11.2500 | +0.987% | 64,021,039 | +7.556% |
| 2025-08-11 | 11.3000 | 11.5700 | 11.0600 | 11.1400 | -1.590% | 84,332,966 | +8.618% |
| 2025-08-08 | 11.3050 | 11.3700 | 11.2100 | 11.3200 | +0.355% | 48,465,317 | +6.890% |
| 2025-08-07 | 11.3000 | 11.3850 | 11.1000 | 11.2800 | +0.624% | 71,774,972 | +7.270% |
| 2025-08-06 | 11.1100 | 11.2600 | 11.0800 | 11.2100 | +1.356% | 59,519,843 | +7.939% |
| 2025-08-05 | 10.9800 | 11.1000 | 10.9000 | 11.0600 | +1.005% | 58,864,252 | +9.403% |
| 2025-08-04 | 10.8900 | 11.0200 | 10.8600 | 10.9500 | +1.201% | 56,696,828 | +10.502% |
| 2025-08-01 | 10.9200 | 10.9200 | 10.6800 | 10.8200 | -2.258% | 73,541,489 | +11.830% |
| 2025-07-31 | 10.7730 | 11.1500 | 10.6801 | 11.0700 | +1.840% | 101,090,884 | +9.304% |
| 2025-07-30 | 11.1250 | 11.1250 | 10.8200 | 10.8700 | -1.895% | 79,866,858 | +11.316% |
| 2025-07-29 | 11.2900 | 11.2900 | 11.0600 | 11.0800 | -1.773% | 58,371,483 | +9.206% |
| 2025-07-28 | 11.4800 | 11.4900 | 11.2500 | 11.2800 | -1.656% | 54,173,647 | +7.270% |
| 2025-07-25 | 11.3350 | 11.4900 | 11.2401 | 11.4700 | +1.865% | 52,312,257 | +5.493% |
| 2025-07-24 | 11.3100 | 11.4290 | 11.2300 | 11.2600 | -1.054% | 63,557,796 | +7.460% |
| 2025-07-23 | 11.2800 | 11.4600 | 11.2800 | 11.3800 | +1.698% | 76,163,207 | +6.327% |
| 2025-07-22 | 11.2400 | 11.2900 | 11.0800 | 11.1900 | -1.061% | 79,403,755 | +8.132% |
| 2025-07-21 | 11.2600 | 11.4500 | 11.2100 | 11.3100 | +1.344% | 65,515,630 | +6.985% |
| 2025-07-18 | 11.1700 | 11.2400 | 11.0500 | 11.1600 | +0.090% | 68,812,553 | +8.423% |
| 2025-07-17 | 11.1900 | 11.3465 | 11.1100 | 11.1500 | -0.801% | 70,345,257 | +8.520% |
| 2025-07-16 | 11.3500 | 11.4500 | 11.1500 | 11.2400 | -2.852% | 107,978,145 | +7.651% |
| 2025-07-15 | 11.9000 | 11.9300 | 11.5247 | 11.5700 | -2.609% | 65,101,902 | +4.581% |
| 2025-07-14 | 11.7600 | 11.8950 | 11.6700 | 11.8800 | +0.849% | 62,098,074 | +1.852% |
| 2025-07-11 | 11.8500 | 11.8600 | 11.7100 | 11.7800 | -1.092% | 65,340,737 | +2.716% |
| 2025-07-10 | 11.8600 | 11.9700 | 11.7800 | 11.9100 | +0.676% | 67,263,023 | +1.595% |
| 2025-07-09 | 11.7800 | 11.9000 | 11.7600 | 11.8300 | +1.284% | 63,886,882 | +2.282% |
| 2025-07-08 | 11.6500 | 11.8500 | 11.6400 | 11.6800 | +0.777% | 74,190,215 | +3.596% |
| 2025-07-07 | 11.6000 | 11.7900 | 11.4800 | 11.5900 | -1.863% | 73,842,100 | +4.400% |
| 2025-07-03 | 11.7500 | 11.9600 | 11.7500 | 11.8100 | +0.340% | 60,439,694 | +2.456% |
| 2025-07-02 | 11.3800 | 11.7800 | 11.3700 | 11.7700 | +3.700% | 122,331,588 | +2.804% |
| 2025-07-01 | 10.8100 | 11.3800 | 10.7901 | 11.3500 | +4.608% | 140,150,738 | +6.608% |
| 2025-06-30 | 10.7200 | 10.8600 | 10.6850 | 10.8500 | +0.463% | 88,472,231 | +11.521% |
| 2025-06-27 | 10.7000 | 10.9200 | 10.6800 | 10.8000 | +1.599% | 182,008,244 | +12.037% |
| 2025-06-26 | 10.4999 | 10.6500 | 10.4700 | 10.6300 | +1.431% | 88,416,356 | +13.829% |
| 2025-06-25 | 10.7600 | 10.7650 | 10.4200 | 10.4800 | -2.330% | 91,927,326 | +15.458% |
| 2025-06-24 | 10.7900 | 10.8700 | 10.7200 | 10.7300 | -0.186% | 77,244,413 | +12.768% |
| 2025-06-23 | 10.5500 | 10.7500 | 10.5350 | 10.7500 | +1.511% | 77,576,511 | +12.558% |
| 2025-06-20 | 10.4900 | 10.6000 | 10.4600 | 10.5900 | +1.534% | 116,743,402 | +14.259% |
| 2025-06-18 | 10.4300 | 10.5300 | 10.3950 | 10.4300 | +0.096% | 82,770,168 | +16.012% |
| 2025-06-17 | 10.5900 | 10.6300 | 10.3800 | 10.4200 | -1.883% | 100,969,375 | +16.123% |
| 2025-06-16 | 10.5000 | 10.6700 | 10.5000 | 10.6200 | +1.822% | 75,195,179 | +13.936% |
| 2025-06-13 | 10.4700 | 10.5100 | 10.3800 | 10.4300 | -0.950% | 90,106,172 | +16.012% |
| 2025-06-12 | 10.5800 | 10.5900 | 10.4300 | 10.5300 | -1.220% | 76,393,291 | +14.910% |
| 2025-06-11 | 10.6400 | 10.7700 | 10.6101 | 10.6600 | +0.566% | 93,094,876 | +13.508% |
| 2025-06-10 | 10.3800 | 10.6500 | 10.3600 | 10.6000 | +2.515% | 87,955,501 | +14.151% |
| 2025-06-09 | 10.2900 | 10.4500 | 10.2900 | 10.3400 | +0.780% | 63,638,928 | +17.021% |
| 2025-06-06 | 10.1600 | 10.3500 | 10.1501 | 10.2600 | +1.584% | 105,916,694 | +17.934% |
| 2025-06-05 | 10.2000 | 10.2500 | 10.0300 | 10.1000 | -1.367% | 133,269,444 | +19.802% |
| 2025-06-04 | 10.1900 | 10.3650 | 10.1800 | 10.2400 | +0.491% | 123,191,229 | +18.164% |
| 2025-06-03 | 9.9700 | 10.2250 | 9.8900 | 10.1900 | +2.104% | 121,584,328 | +18.744% |
| 2025-06-02 | 10.2700 | 10.2800 | 9.8800 | 9.9800 | -3.854% | 170,340,783 | +21.242% |
| 2025-05-30 | 10.1800 | 10.4600 | 10.1200 | 10.3800 | +1.566% | 152,191,621 | +16.570% |
| 2025-05-29 | 10.2100 | 10.2800 | 10.1100 | 10.2200 | +0.492% | 101,688,883 | +18.395% |
| 2025-05-28 | 10.3200 | 10.3350 | 10.1500 | 10.1700 | -1.358% | 102,335,584 | +18.977% |
| 2025-05-27 | 10.4500 | 10.4897 | 10.2100 | 10.3100 | -0.483% | 89,066,847 | +17.362% |
| 2025-05-23 | 10.3000 | 10.4100 | 10.2900 | 10.3600 | -0.766% | 80,519,024 | +16.795% |
| 2025-05-22 | 10.4800 | 10.5000 | 10.3400 | 10.4400 | -0.382% | 94,081,143 | +15.900% |
| 2025-05-21 | 10.6600 | 10.6900 | 10.4500 | 10.4800 | -2.239% | 89,090,498 | +15.458% |
| 2025-05-20 | 10.7900 | 10.8400 | 10.6600 | 10.7200 | -0.279% | 61,063,828 | +12.873% |
| 2025-05-19 | 10.6900 | 10.7850 | 10.6300 | 10.7500 | -0.463% | 60,195,734 | +12.558% |
| 2025-05-16 | 10.7700 | 10.8100 | 10.6400 | 10.8000 | +0.465% | 64,913,005 | +12.037% |
| 2025-05-15 | 10.5900 | 10.7800 | 10.5500 | 10.7500 | +0.939% | 71,096,528 | +12.558% |
| 2025-05-14 | 10.5700 | 10.7000 | 10.4800 | 10.6500 | +0.472% | 84,453,089 | +13.615% |
| 2025-05-13 | 10.5950 | 10.6300 | 10.4200 | 10.6000 | +0.474% | 83,671,012 | +14.151% |
| 2025-05-12 | 10.5600 | 10.7300 | 10.4800 | 10.5500 | +1.151% | 102,035,764 | +14.692% |
| 2025-05-09 | 10.3550 | 10.4900 | 10.3500 | 10.4300 | +1.459% | 76,350,701 | +16.012% |
| 2025-05-08 | 10.3400 | 10.4640 | 10.2600 | 10.2800 | 0.000% | 107,173,416 | +17.704% |
| 2025-05-07 | 10.4600 | 10.5050 | 10.1200 | 10.2800 | -1.533% | 116,936,644 | +17.704% |
| 2025-05-06 | 10.0900 | 10.6200 | 10.0550 | 10.4400 | +2.655% | 131,814,035 | +15.900% |
| 2025-05-05 | 10.2300 | 10.2400 | 10.0950 | 10.1700 | -1.070% | 105,766,259 | +18.977% |
| 2025-05-02 | 10.3000 | 10.3900 | 10.2150 | 10.2800 | +0.982% | 81,888,655 | +17.704% |
| 2025-05-01 | 10.1400 | 10.3200 | 10.0200 | 10.1800 | +1.698% | 126,532,486 | +18.861% |
| 2025-04-30 | 10.1100 | 10.1300 | 9.8600 | 10.0100 | -1.379% | 136,406,235 | +20.879% |
| 2025-04-29 | 10.0700 | 10.1900 | 9.9250 | 10.1500 | +1.297% | 141,980,313 | +19.212% |
| 2025-04-28 | 10.0600 | 10.1800 | 9.9701 | 10.0200 | -0.199% | 77,051,524 | +20.758% |
| 2025-04-25 | 10.0450 | 10.1000 | 9.9700 | 10.0400 | -0.199% | 88,682,432 | +20.518% |
| 2025-04-24 | 9.8700 | 10.0900 | 9.8150 | 10.0600 | +2.863% | 87,031,042 | +20.278% |
| 2025-04-23 | 9.8350 | 10.0054 | 9.7100 | 9.7800 | +1.347% | 158,691,527 | +23.722% |
| 2025-04-22 | 9.5500 | 9.7200 | 9.5300 | 9.6500 | +1.901% | 121,387,081 | +25.389% |
| 2025-04-21 | 9.5800 | 9.6300 | 9.3500 | 9.4700 | -1.661% | 94,138,882 | +27.772% |
| 2025-04-17 | 9.4100 | 9.6900 | 9.4050 | 9.6300 | +2.447% | 125,304,565 | +25.649% |
| 2025-04-16 | 9.4700 | 9.6200 | 9.2900 | 9.4000 | -0.529% | 133,804,943 | +28.723% |
| 2025-04-15 | 9.6150 | 9.6300 | 9.3800 | 9.4500 | -2.678% | 125,469,023 | +28.042% |
| 2025-04-14 | 9.3800 | 9.8100 | 9.2000 | 9.7100 | 0.000% | 189,955,001 | +24.614% |