FSSL
FS Specialty Lending Fund
stockNYSE
At CloseOct 5, 2026 3:59:47 PM EDT
11.65USD-1.771%(-0.21)430,995
11.30Bid12.05Ask0.75SpreadFSSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.67 | 11.74 | 11.63 | 11.65 | -1.771% | 430,995 | 0.000% |
| 2026-10-02 | 11.80 | 11.87 | 11.65 | 11.86 | +0.169% | 167,220 | -1.771% |
| 2026-10-01 | 11.64 | 11.90 | 11.49 | 11.84 | +1.806% | 281,518 | -1.605% |
| 2026-09-30 | 11.74 | 11.99 | 11.63 | 11.63 | -0.428% | 189,569 | +0.172% |
| 2026-09-29 | 11.45 | 11.73 | 11.42 | 11.68 | +1.742% | 323,520 | -0.257% |
| 2026-09-28 | 11.55 | 11.64 | 11.47 | 11.48 | -0.606% | 248,272 | +1.481% |
| 2026-09-25 | 11.58 | 11.75 | 11.52 | 11.55 | 0.000% | 219,708 | +0.866% |
| 2026-09-24 | 11.58 | 11.75 | 11.53 | 11.55 | -1.198% | 315,642 | +0.866% |
| 2026-09-23 | 11.78 | 11.78 | 11.56 | 11.69 | -1.516% | 335,514 | -0.342% |
| 2026-09-22 | 11.91 | 11.95 | 11.79 | 11.87 | -0.419% | 215,983 | -1.853% |
| 2026-09-21 | 11.80 | 11.95 | 11.72 | 11.92 | +1.103% | 258,299 | -2.265% |
| 2026-09-18 | 12.00 | 12.00 | 11.70 | 11.79 | -1.256% | 248,218 | -1.187% |
| 2026-09-17 | 11.74 | 11.99 | 11.71 | 11.94 | +1.272% | 210,839 | -2.429% |
| 2026-09-16 | 11.65 | 11.90 | 11.51 | 11.79 | +1.115% | 204,504 | -1.187% |
| 2026-09-15 | 11.49 | 11.68 | 11.41 | 11.66 | +1.127% | 326,540 | -0.086% |
| 2026-09-14 | 11.51 | 11.64 | 11.48 | 11.53 | -0.689% | 196,215 | +1.041% |
| 2026-09-11 | 11.65 | 11.67 | 11.57 | 11.61 | -0.086% | 189,339 | +0.345% |
| 2026-09-10 | 11.71 | 11.73 | 11.59 | 11.62 | -0.769% | 223,093 | +0.258% |
| 2026-09-09 | 11.92 | 11.92 | 11.67 | 11.71 | -1.597% | 243,574 | -0.512% |
| 2026-09-08 | 11.95 | 12.00 | 11.88 | 11.90 | -0.668% | 131,065 | -2.101% |
| 2026-09-04 | 11.90 | 12.04 | 11.74 | 11.98 | +0.757% | 318,519 | -2.755% |
| 2026-09-03 | 11.77 | 11.92 | 11.77 | 11.89 | +0.763% | 170,046 | -2.019% |
| 2026-09-02 | 11.77 | 11.90 | 11.72 | 11.80 | -0.085% | 192,168 | -1.271% |
| 2026-09-01 | 11.79 | 11.96 | 11.65 | 11.81 | +0.170% | 329,209 | -1.355% |
| 2026-08-31 | 11.76 | 11.91 | 11.71 | 11.79 | +0.683% | 252,397 | -1.187% |
| 2026-08-28 | 11.62 | 11.88 | 11.53 | 11.71 | +1.649% | 231,990 | -0.512% |
| 2026-08-27 | 11.57 | 11.62 | 11.52 | 11.52 | -0.518% | 183,614 | +1.128% |
| 2026-08-26 | 11.61 | 11.68 | 11.55 | 11.58 | -0.258% | 174,023 | +0.604% |
| 2026-08-25 | 11.57 | 11.63 | 11.46 | 11.61 | +0.433% | 205,803 | +0.345% |
| 2026-08-24 | 11.51 | 11.63 | 11.43 | 11.56 | -0.858% | 219,924 | +0.779% |
| 2026-08-21 | 11.52 | 11.74 | 11.50 | 11.66 | +1.215% | 170,315 | -0.086% |
| 2026-08-20 | 11.62 | 11.69 | 11.52 | 11.52 | -2.207% | 201,335 | +1.128% |
| 2026-08-19 | 11.45 | 11.78 | 11.45 | 11.78 | +2.524% | 225,291 | -1.104% |
| 2026-08-18 | 11.47 | 11.57 | 11.40 | 11.49 | -0.519% | 300,029 | +1.393% |
| 2026-08-17 | 11.55 | 11.63 | 11.44 | 11.55 | -0.173% | 223,290 | +0.866% |
| 2026-08-14 | 11.51 | 11.60 | 11.43 | 11.57 | 0.000% | 221,228 | +0.691% |
| 2026-08-13 | 11.56 | 11.65 | 11.41 | 11.57 | +0.434% | 327,926 | +0.691% |
| 2026-08-12 | 11.50 | 11.65 | 11.43 | 11.52 | +1.230% | 349,447 | +1.128% |
| 2026-08-11 | 11.25 | 11.38 | 11.23 | 11.38 | +1.246% | 234,854 | +2.373% |
| 2026-08-10 | 11.33 | 11.40 | 11.22 | 11.24 | -1.230% | 239,297 | +3.648% |
| 2026-08-07 | 11.21 | 11.44 | 11.17 | 11.38 | +0.887% | 246,848 | +2.373% |
| 2026-08-06 | 11.22 | 11.35 | 11.15 | 11.28 | +0.445% | 251,549 | +3.280% |
| 2026-08-05 | 11.35 | 11.39 | 11.16 | 11.23 | -1.405% | 195,591 | +3.740% |
| 2026-08-04 | 11.31 | 11.39 | 11.27 | 11.39 | +0.707% | 177,279 | +2.283% |
| 2026-08-03 | 11.12 | 11.35 | 11.12 | 11.31 | +1.526% | 228,642 | +3.006% |
| 2026-07-31 | 11.21 | 11.21 | 11.02 | 11.14 | +0.451% | 186,178 | +4.578% |
| 2026-07-30 | 11.08 | 11.13 | 10.92 | 11.09 | +1.186% | 245,808 | +5.050% |
| 2026-07-29 | 11.12 | 11.15 | 10.96 | 10.96 | -1.439% | 273,366 | +6.296% |
| 2026-07-28 | 10.96 | 11.15 | 10.93 | 11.12 | +0.816% | 168,526 | +4.766% |
| 2026-07-27 | 10.91 | 11.06 | 10.91 | 11.03 | +1.193% | 185,609 | +5.621% |
| 2026-07-24 | 10.91 | 11.03 | 10.83 | 10.90 | -1.089% | 280,425 | +6.881% |
| 2026-07-23 | 11.06 | 11.16 | 10.97 | 11.02 | -1.254% | 375,903 | +5.717% |
| 2026-07-22 | 11.00 | 11.28 | 11.00 | 11.16 | +0.541% | 466,158 | +4.391% |
| 2026-07-21 | 11.01 | 11.14 | 11.01 | 11.10 | +0.543% | 301,326 | +4.955% |
| 2026-07-20 | 10.94 | 11.07 | 10.94 | 11.04 | +1.192% | 378,372 | +5.525% |
| 2026-07-17 | 10.86 | 10.96 | 10.86 | 10.91 | -0.818% | 1,807,177 | +6.783% |
| 2026-07-16 | 11.01 | 11.09 | 10.87 | 11.00 | -0.632% | 559,392 | +5.909% |
| 2026-07-15 | 10.80 | 11.14 | 10.78 | 11.07 | +2.216% | 581,759 | +5.239% |
| 2026-07-14 | 10.94 | 10.96 | 10.75 | 10.83 | -0.824% | 401,588 | +7.572% |
| 2026-07-13 | 11.08 | 11.24 | 10.88 | 10.92 | -2.238% | 340,546 | +6.685% |
| 2026-07-10 | 11.13 | 11.24 | 10.95 | 11.17 | +0.540% | 334,249 | +4.297% |
| 2026-07-09 | 10.93 | 11.15 | 10.91 | 11.11 | +1.369% | 274,914 | +4.860% |
| 2026-07-08 | 11.01 | 11.11 | 10.82 | 10.96 | -0.454% | 299,199 | +6.296% |
| 2026-07-07 | 11.12 | 11.17 | 11.01 | 11.01 | -1.167% | 197,017 | +5.813% |
| 2026-07-06 | 11.06 | 11.14 | 11.00 | 11.14 | +0.814% | 332,387 | +4.578% |
| 2026-07-02 | 11.22 | 11.25 | 11.05 | 11.05 | -1.427% | 279,485 | +5.430% |
| 2026-07-01 | 11.16 | 11.28 | 11.03 | 11.21 | +0.538% | 396,658 | +3.925% |
| 2026-06-30 | 11.37 | 11.44 | 11.07 | 11.15 | -0.446% | 365,573 | +4.484% |
| 2026-06-29 | 10.90 | 11.20 | 10.90 | 11.20 | +3.131% | 253,105 | +4.018% |
| 2026-06-26 | 10.94 | 11.12 | 10.82 | 10.86 | -0.822% | 251,889 | +7.274% |
| 2026-06-25 | 10.96 | 11.12 | 10.86 | 10.95 | +0.091% | 214,138 | +6.393% |
| 2026-06-24 | 11.09 | 11.21 | 10.81 | 10.94 | -0.455% | 264,022 | +6.490% |
| 2026-06-23 | 11.18 | 11.22 | 10.93 | 10.99 | -2.398% | 250,522 | +6.005% |
| 2026-06-22 | 11.56 | 11.66 | 11.20 | 11.26 | -3.513% | 328,686 | +3.464% |
| 2026-06-18 | 11.52 | 11.70 | 11.45 | 11.67 | +1.478% | 256,586 | -0.171% |
| 2026-06-17 | 11.62 | 11.75 | 11.45 | 11.50 | -1.541% | 418,959 | +1.304% |
| 2026-06-16 | 11.37 | 11.74 | 11.35 | 11.68 | +2.277% | 214,035 | -0.257% |
| 2026-06-15 | 11.28 | 11.46 | 11.28 | 11.42 | +0.883% | 204,123 | +2.014% |
| 2026-06-12 | 11.42 | 11.49 | 11.25 | 11.32 | -0.352% | 201,450 | +2.915% |
| 2026-06-11 | 11.50 | 11.58 | 11.32 | 11.36 | -0.873% | 234,373 | +2.553% |
| 2026-06-10 | 11.24 | 11.72 | 11.24 | 11.46 | +1.326% | 384,688 | +1.658% |
| 2026-06-09 | 11.33 | 11.46 | 11.19 | 11.31 | -0.177% | 224,142 | +3.006% |
| 2026-06-08 | 11.32 | 11.52 | 11.26 | 11.33 | -0.176% | 208,997 | +2.824% |
| 2026-06-05 | 11.54 | 11.65 | 11.22 | 11.35 | -2.742% | 323,724 | +2.643% |
| 2026-06-04 | 11.53 | 11.76 | 11.53 | 11.67 | +0.690% | 272,983 | -0.171% |
| 2026-06-03 | 11.70 | 11.73 | 11.54 | 11.59 | -1.446% | 269,477 | +0.518% |
| 2026-06-02 | 11.79 | 11.95 | 11.68 | 11.76 | -0.592% | 310,656 | -0.935% |
| 2026-06-01 | 11.73 | 11.89 | 11.62 | 11.83 | +0.339% | 361,795 | -1.522% |
| 2026-05-29 | 11.80 | 11.86 | 11.69 | 11.79 | -0.422% | 320,512 | -1.187% |
| 2026-05-28 | 11.62 | 11.92 | 11.60 | 11.84 | +1.893% | 323,957 | -1.605% |
| 2026-05-27 | 11.71 | 11.75 | 11.61 | 11.62 | -1.358% | 314,285 | +0.258% |
| 2026-05-26 | 11.71 | 11.80 | 11.65 | 11.78 | +0.598% | 265,369 | -1.104% |
| 2026-05-22 | 11.56 | 11.79 | 11.52 | 11.71 | +0.688% | 236,103 | -0.512% |
| 2026-05-21 | 11.50 | 11.67 | 11.44 | 11.63 | -0.683% | 322,316 | +0.172% |
| 2026-05-20 | 11.67 | 11.80 | 11.59 | 11.71 | +0.343% | 262,665 | -0.512% |
| 2026-05-19 | 11.54 | 11.76 | 11.54 | 11.67 | +0.086% | 220,356 | -0.171% |
| 2026-05-18 | 11.61 | 11.70 | 11.53 | 11.66 | +0.172% | 369,566 | -0.086% |
| 2026-05-15 | 11.66 | 11.75 | 11.58 | 11.64 | -0.513% | 268,780 | +0.086% |
| 2026-05-14 | 11.77 | 11.86 | 11.70 | 11.70 | -0.595% | 327,451 | -0.427% |
| 2026-05-13 | 11.68 | 11.85 | 11.65 | 11.77 | +0.684% | 295,201 | -1.020% |
| 2026-05-12 | 11.69 | 11.82 | 11.65 | 11.69 | -0.085% | 333,680 | -0.342% |
| 2026-05-11 | 11.89 | 11.91 | 11.65 | 11.70 | -1.349% | 360,180 | -0.427% |
| 2026-05-08 | 11.79 | 11.92 | 11.73 | 11.86 | +0.594% | 231,610 | -1.771% |
| 2026-05-07 | 11.96 | 12.00 | 11.76 | 11.79 | -1.995% | 302,460 | -1.187% |
| 2026-05-06 | 12.13 | 12.24 | 12.01 | 12.03 | -0.166% | 299,411 | -3.159% |
| 2026-05-05 | 12.09 | 12.20 | 12.01 | 12.05 | -0.083% | 238,931 | -3.320% |
| 2026-05-04 | 12.31 | 12.38 | 12.04 | 12.06 | -2.427% | 256,657 | -3.400% |
| 2026-05-01 | 12.28 | 12.46 | 12.25 | 12.36 | +0.406% | 257,759 | -5.744% |
| 2026-04-30 | 12.14 | 12.36 | 12.07 | 12.31 | +1.568% | 357,448 | -5.361% |
| 2026-04-29 | 11.86 | 12.16 | 11.84 | 12.12 | +2.278% | 381,569 | -3.878% |
| 2026-04-28 | 11.89 | 12.03 | 11.83 | 11.85 | -0.671% | 406,711 | -1.688% |
| 2026-04-27 | 11.86 | 12.00 | 11.86 | 11.93 | +0.336% | 338,341 | -2.347% |
| 2026-04-24 | 11.80 | 11.95 | 11.80 | 11.89 | +0.084% | 351,393 | -2.019% |
| 2026-04-23 | 12.13 | 12.25 | 11.78 | 11.88 | -3.020% | 405,853 | -1.936% |
| 2026-04-22 | 12.24 | 12.33 | 12.15 | 12.25 | +0.164% | 267,182 | -4.898% |
| 2026-04-21 | 12.53 | 12.59 | 12.16 | 12.23 | -1.925% | 304,400 | -4.742% |
| 2026-04-20 | 12.46 | 12.60 | 12.40 | 12.47 | -0.240% | 259,866 | -6.576% |
| 2026-04-17 | 12.50 | 12.65 | 12.48 | 12.50 | +0.563% | 234,233 | -6.800% |
| 2026-04-16 | 12.65 | 12.72 | 12.40 | 12.43 | -1.739% | 367,446 | -6.275% |
| 2026-04-15 | 12.46 | 12.65 | 12.45 | 12.65 | +1.119% | 295,507 | -7.905% |
| 2026-04-14 | 12.37 | 12.64 | 12.37 | 12.51 | +0.887% | 290,920 | -6.875% |
| 2026-04-13 | 12.24 | 12.48 | 12.24 | 12.40 | +0.649% | 253,852 | -6.048% |
| 2026-04-10 | 12.32 | 12.49 | 12.26 | 12.32 | -0.965% | 241,760 | -5.438% |
| 2026-04-09 | 12.13 | 12.50 | 12.07 | 12.44 | +2.135% | 499,641 | -6.350% |
| 2026-04-08 | 12.38 | 12.50 | 12.11 | 12.18 | -0.733% | 543,148 | -4.351% |
| 2026-04-07 | 12.22 | 12.30 | 12.14 | 12.27 | -0.406% | 398,961 | -5.053% |
| 2026-04-06 | 12.25 | 12.50 | 12.25 | 12.32 | -0.485% | 253,935 | -5.438% |
| 2026-04-02 | 12.24 | 12.40 | 12.19 | 12.38 | -0.402% | 377,714 | -5.897% |
| 2026-04-01 | 12.52 | 12.59 | 12.34 | 12.43 | -0.639% | 431,689 | -6.275% |
| 2026-03-31 | 12.48 | 12.56 | 12.23 | 12.51 | +2.373% | 310,078 | -6.875% |
| 2026-03-30 | 12.42 | 12.57 | 12.18 | 12.22 | -0.731% | 369,428 | -4.664% |
| 2026-03-27 | 12.13 | 12.38 | 12.09 | 12.31 | +1.400% | 316,947 | -5.361% |
| 2026-03-26 | 12.29 | 12.43 | 12.13 | 12.14 | -1.381% | 587,104 | -4.036% |
| 2026-03-25 | 12.41 | 12.62 | 12.26 | 12.31 | -1.124% | 781,944 | -5.361% |
| 2026-03-24 | 12.41 | 12.64 | 12.34 | 12.45 | -2.353% | 828,142 | -6.426% |
| 2026-03-23 | 12.46 | 12.75 | 12.32 | 12.75 | +1.837% | 359,078 | -8.627% |
| 2026-03-20 | 12.42 | 12.63 | 12.16 | 12.52 | 0.000% | 830,617 | -6.949% |
| 2026-03-19 | 12.43 | 12.65 | 12.34 | 12.52 | -0.239% | 489,724 | -6.949% |
| 2026-03-18 | 12.39 | 12.61 | 12.32 | 12.55 | +0.480% | 345,747 | -7.171% |
| 2026-03-17 | 12.36 | 12.60 | 12.05 | 12.49 | +1.545% | 410,897 | -6.725% |
| 2026-03-16 | 12.38 | 12.52 | 12.26 | 12.30 | -0.646% | 325,218 | -5.285% |
| 2026-03-13 | 12.57 | 12.70 | 12.24 | 12.38 | -1.979% | 306,940 | -5.897% |
| 2026-03-12 | 12.40 | 12.78 | 12.30 | 12.63 | +1.202% | 644,001 | -7.759% |
| 2026-03-11 | 12.02 | 12.53 | 11.86 | 12.48 | +4.348% | 602,922 | -6.651% |
| 2026-03-10 | 11.49 | 12.00 | 11.44 | 11.96 | +3.460% | 575,671 | -2.592% |
| 2026-03-09 | 11.32 | 11.56 | 11.00 | 11.56 | +0.173% | 560,499 | +0.779% |
| 2026-03-06 | 11.79 | 11.83 | 11.43 | 11.54 | -3.592% | 803,850 | +0.953% |
| 2026-03-05 | 12.02 | 12.20 | 11.95 | 11.97 | -0.581% | 498,363 | -2.673% |
| 2026-03-04 | 11.96 | 12.25 | 11.96 | 12.04 | +0.922% | 458,529 | -3.239% |
| 2026-03-03 | 12.30 | 12.35 | 11.86 | 11.93 | -3.401% | 556,916 | -2.347% |
| 2026-03-02 | 11.88 | 12.48 | 11.80 | 12.35 | +2.917% | 573,420 | -5.668% |
| 2026-02-27 | 12.38 | 12.43 | 11.91 | 12.00 | -3.148% | 729,430 | -2.917% |
| 2026-02-26 | 12.57 | 12.63 | 12.26 | 12.39 | -1.510% | 599,402 | -5.973% |
| 2026-02-25 | 12.65 | 12.77 | 12.45 | 12.58 | -0.867% | 483,070 | -7.393% |
| 2026-02-24 | 12.56 | 12.71 | 12.46 | 12.69 | +0.316% | 573,535 | -8.195% |
| 2026-02-23 | 12.78 | 12.82 | 12.45 | 12.65 | -1.862% | 600,267 | -7.905% |
| 2026-02-20 | 13.15 | 13.23 | 12.78 | 12.89 | -3.156% | 569,495 | -9.620% |
| 2026-02-19 | 13.20 | 13.45 | 13.17 | 13.31 | +0.453% | 461,037 | -12.472% |
| 2026-02-18 | 13.15 | 13.28 | 13.05 | 13.25 | +1.145% | 430,037 | -12.075% |
| 2026-02-17 | 12.90 | 13.14 | 12.88 | 13.10 | +0.153% | 749,339 | -11.069% |
| 2026-02-13 | 13.22 | 13.27 | 13.03 | 13.08 | -1.432% | 811,677 | -10.933% |
| 2026-02-12 | 13.30 | 13.48 | 13.18 | 13.27 | -0.226% | 603,342 | -12.208% |
| 2026-02-11 | 13.40 | 13.48 | 13.28 | 13.30 | -0.968% | 487,235 | -12.406% |
| 2026-02-10 | 13.22 | 13.47 | 13.22 | 13.43 | +1.512% | 566,087 | -13.254% |
| 2026-02-09 | 13.23 | 13.38 | 13.18 | 13.23 | -0.377% | 600,900 | -11.943% |
| 2026-02-06 | 13.23 | 13.48 | 13.16 | 13.28 | +0.378% | 477,763 | -12.274% |
| 2026-02-05 | 13.33 | 13.48 | 13.19 | 13.23 | -1.489% | 561,125 | -11.943% |
| 2026-02-04 | 13.43 | 13.53 | 13.35 | 13.43 | +0.299% | 512,487 | -13.254% |
| 2026-02-03 | 13.41 | 13.49 | 13.28 | 13.39 | -0.149% | 883,871 | -12.995% |
| 2026-02-02 | 13.44 | 13.53 | 13.19 | 13.41 | -0.371% | 846,685 | -13.125% |
| 2026-01-30 | 13.53 | 13.59 | 13.39 | 13.46 | -0.296% | 504,448 | -13.447% |
| 2026-01-29 | 13.49 | 13.64 | 13.37 | 13.50 | +0.372% | 583,091 | -13.704% |
| 2026-01-28 | 13.44 | 13.57 | 13.44 | 13.45 | -0.148% | 592,585 | -13.383% |
| 2026-01-27 | 13.50 | 13.61 | 13.44 | 13.47 | +0.074% | 573,770 | -13.512% |
| 2026-01-26 | 13.76 | 13.80 | 13.44 | 13.46 | -2.038% | 657,010 | -13.447% |
| 2026-01-23 | 13.80 | 13.85 | 13.71 | 13.74 | -1.151% | 470,597 | -15.211% |
| 2026-01-22 | 14.00 | 14.06 | 13.88 | 13.90 | -0.501% | 512,448 | -16.187% |
| 2026-01-21 | 13.90 | 13.98 | 13.80 | 13.97 | +1.085% | 559,810 | -16.607% |
| 2026-01-20 | 13.99 | 14.04 | 13.82 | 13.82 | -1.567% | 755,218 | -15.702% |
| 2026-01-16 | 14.02 | 14.11 | 13.95 | 14.04 | -0.142% | 1,907,758 | -17.023% |
| 2026-01-15 | 14.10 | 14.18 | 14.03 | 14.06 | -0.354% | 617,524 | -17.141% |
| 2026-01-14 | 14.20 | 14.25 | 13.97 | 14.11 | -0.564% | 740,019 | -17.434% |
| 2026-01-13 | 14.01 | 14.26 | 14.01 | 14.19 | +1.430% | 733,586 | -17.900% |
| 2026-01-12 | 13.78 | 13.99 | 13.78 | 13.99 | +1.157% | 715,262 | -16.726% |
| 2026-01-09 | 13.80 | 13.88 | 13.75 | 13.83 | 0.000% | 357,098 | -15.763% |
| 2026-01-08 | 13.71 | 13.89 | 13.66 | 13.83 | +0.363% | 654,555 | -15.763% |
| 2026-01-07 | 13.92 | 14.04 | 13.77 | 13.78 | -1.571% | 812,701 | -15.457% |
| 2026-01-06 | 14.06 | 14.16 | 13.94 | 14.00 | -1.060% | 677,298 | -16.786% |
| 2026-01-05 | 14.33 | 14.49 | 14.10 | 14.15 | -1.394% | 641,003 | -17.668% |
| 2026-01-02 | 14.09 | 14.39 | 14.09 | 14.35 | +1.485% | 394,761 | -18.815% |
| 2025-12-31 | 13.97 | 14.14 | 13.85 | 14.14 | +1.217% | 853,958 | -17.610% |
| 2025-12-30 | 13.93 | 13.99 | 13.85 | 13.97 | +0.215% | 985,386 | -16.607% |
| 2025-12-29 | 13.91 | 13.98 | 13.85 | 13.94 | -0.072% | 825,919 | -16.428% |
| 2025-12-26 | 13.88 | 14.04 | 13.88 | 13.95 | +0.216% | 720,399 | -16.487% |
| 2025-12-24 | 13.85 | 13.95 | 13.83 | 13.92 | +0.072% | 419,522 | -16.307% |
| 2025-12-23 | 13.85 | 13.91 | 13.77 | 13.91 | 0.000% | 853,385 | -16.247% |
| 2025-12-22 | 13.64 | 13.93 | 13.62 | 13.91 | +1.756% | 1,002,808 | -16.247% |
| 2025-12-19 | 13.67 | 13.70 | 13.61 | 13.67 | -0.073% | 887,039 | -14.777% |
| 2025-12-18 | 13.65 | 13.74 | 13.63 | 13.68 | +0.220% | 1,051,775 | -14.839% |
| 2025-12-17 | 13.61 | 13.74 | 13.55 | 13.65 | +0.220% | 1,121,190 | -14.652% |
| 2025-12-16 | 13.67 | 13.77 | 13.49 | 13.62 | -0.656% | 1,070,829 | -14.464% |
| 2025-12-15 | 13.86 | 14.05 | 13.70 | 13.71 | -1.296% | 930,100 | -15.026% |
| 2025-12-12 | 13.64 | 13.90 | 13.64 | 13.89 | +1.387% | 752,045 | -16.127% |
| 2025-12-11 | 13.66 | 13.75 | 13.60 | 13.70 | +0.219% | 996,519 | -14.964% |
| 2025-12-10 | 13.62 | 13.88 | 13.60 | 13.67 | -0.073% | 937,095 | -14.777% |
| 2025-12-09 | 13.52 | 13.88 | 13.50 | 13.68 | +1.408% | 1,107,579 | -14.839% |
| 2025-12-08 | 13.43 | 13.57 | 13.43 | 13.49 | 0.000% | 1,045,356 | -13.640% |
| 2025-12-05 | 13.46 | 13.55 | 13.42 | 13.49 | -0.369% | 957,071 | -13.640% |
| 2025-12-04 | 13.38 | 13.55 | 13.38 | 13.54 | +0.669% | 1,050,948 | -13.959% |
| 2025-12-03 | 13.45 | 13.60 | 13.35 | 13.45 | -1.030% | 1,146,799 | -13.383% |
| 2025-12-02 | 13.56 | 13.75 | 13.50 | 13.59 | -0.220% | 1,282,102 | -14.275% |
| 2025-12-01 | 13.33 | 13.94 | 13.33 | 13.62 | +0.814% | 1,280,002 | -14.464% |
| 2025-11-28 | 13.43 | 13.52 | 13.28 | 13.51 | -1.170% | 489,761 | -13.768% |
| 2025-11-26 | 13.53 | 13.69 | 13.46 | 13.67 | +0.293% | 990,625 | -14.777% |
| 2025-11-25 | 13.25 | 13.65 | 13.22 | 13.63 | +1.945% | 1,091,216 | -14.527% |
| 2025-11-24 | 13.30 | 13.40 | 13.15 | 13.37 | +0.150% | 1,373,249 | -12.865% |
| 2025-11-21 | 13.35 | 13.56 | 13.17 | 13.35 | 0.000% | 1,310,401 | -12.734% |
| 2025-11-20 | 13.45 | 13.65 | 13.26 | 13.35 | -0.743% | 1,573,285 | -12.734% |
| 2025-11-19 | 13.52 | 13.60 | 13.30 | 13.45 | -0.665% | 1,966,427 | -13.383% |
| 2025-11-18 | 13.50 | 13.66 | 13.40 | 13.54 | -0.074% | 2,022,996 | -13.959% |
| 2025-11-17 | 13.50 | 13.75 | 13.49 | 13.55 | -0.733% | 2,275,136 | -14.022% |
| 2025-11-14 | 13.15 | 13.89 | 13.05 | 13.65 | -2.500% | 4,634,253 | -14.652% |
| 2025-11-13 | 14.12 | 15.00 | 13.25 | 14.00 | 0.000% | 1,740,314 | -16.786% |