FVR
FrontView REIT, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:42 PM EDT
16.67USD+1.988%(+0.33)418,884
FVR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.49 | 16.77 | 16.25 | 16.68 | +2.018% | 442,335 | 0.000% |
| 2026-10-01 | 16.69 | 16.80 | 16.19 | 16.35 | -1.861% | 315,557 | +2.018% |
| 2026-09-30 | 16.92 | 17.26 | 16.64 | 16.66 | -2.000% | 698,044 | +0.120% |
| 2026-09-29 | 17.66 | 18.05 | 16.99 | 17.00 | -3.628% | 338,746 | -1.882% |
| 2026-09-28 | 17.77 | 18.11 | 17.58 | 17.64 | -1.232% | 130,381 | -5.442% |
| 2026-09-25 | 18.14 | 18.23 | 17.78 | 17.86 | -1.976% | 179,267 | -6.607% |
| 2026-09-24 | 18.05 | 18.27 | 17.87 | 18.22 | +1.110% | 235,871 | -8.452% |
| 2026-09-23 | 18.14 | 18.14 | 17.63 | 18.02 | -1.098% | 166,889 | -7.436% |
| 2026-09-22 | 17.81 | 18.49 | 17.73 | 18.22 | +3.054% | 263,096 | -8.452% |
| 2026-09-21 | 17.38 | 17.86 | 17.38 | 17.68 | +1.785% | 149,758 | -5.656% |
| 2026-09-18 | 17.72 | 17.78 | 17.35 | 17.37 | -1.531% | 277,567 | -3.972% |
| 2026-09-17 | 17.80 | 17.92 | 17.56 | 17.64 | 0.000% | 121,238 | -5.442% |
| 2026-09-16 | 18.28 | 18.34 | 17.60 | 17.64 | -3.130% | 119,631 | -5.442% |
| 2026-09-15 | 18.31 | 18.40 | 17.99 | 18.21 | -0.164% | 260,556 | -8.402% |
| 2026-09-14 | 17.07 | 18.42 | 17.07 | 18.24 | -1.299% | 142,517 | -8.553% |
| 2026-09-11 | 18.88 | 19.04 | 18.38 | 18.48 | -1.229% | 99,772 | -9.740% |
| 2026-09-10 | 18.72 | 18.83 | 18.38 | 18.71 | +0.322% | 152,377 | -10.850% |
| 2026-09-09 | 18.86 | 19.34 | 18.59 | 18.65 | -1.531% | 170,573 | -10.563% |
| 2026-09-08 | 19.10 | 19.10 | 18.84 | 18.94 | -0.734% | 75,142 | -11.932% |
| 2026-09-04 | 19.05 | 19.26 | 18.96 | 19.08 | -0.313% | 70,128 | -12.579% |
| 2026-09-03 | 19.23 | 19.32 | 18.99 | 19.14 | +0.578% | 89,996 | -12.853% |
| 2026-09-02 | 19.45 | 19.45 | 18.95 | 19.03 | -1.907% | 93,901 | -12.349% |
| 2026-09-01 | 19.23 | 19.43 | 19.13 | 19.40 | +0.518% | 156,337 | -14.021% |
| 2026-08-31 | 19.39 | 19.58 | 19.14 | 19.30 | -0.771% | 134,121 | -13.575% |
| 2026-08-28 | 19.78 | 19.91 | 19.42 | 19.45 | -1.269% | 87,072 | -14.242% |
| 2026-08-27 | 19.55 | 19.85 | 19.49 | 19.70 | +0.357% | 92,820 | -15.330% |
| 2026-08-26 | 20.02 | 20.10 | 19.55 | 19.63 | -1.604% | 120,020 | -15.028% |
| 2026-08-25 | 20.11 | 20.11 | 19.80 | 19.95 | -0.250% | 92,598 | -16.391% |
| 2026-08-24 | 19.89 | 20.04 | 19.10 | 20.00 | +1.061% | 119,939 | -16.600% |
| 2026-08-21 | 20.01 | 20.01 | 19.54 | 19.79 | -0.352% | 113,483 | -15.715% |
| 2026-08-20 | 19.45 | 20.00 | 19.03 | 19.86 | +1.069% | 105,805 | -16.012% |
| 2026-08-19 | 20.05 | 20.05 | 19.59 | 19.65 | -0.456% | 1,779,197 | -15.115% |
| 2026-08-18 | 19.57 | 19.86 | 19.46 | 19.74 | +0.972% | 117,576 | -15.502% |
| 2026-08-17 | 19.77 | 19.77 | 19.29 | 19.55 | -1.063% | 117,279 | -14.680% |
| 2026-08-14 | 19.77 | 20.19 | 19.60 | 19.76 | -0.753% | 93,349 | -15.587% |
| 2026-08-13 | 20.11 | 20.18 | 19.68 | 19.91 | +0.201% | 84,395 | -16.223% |
| 2026-08-12 | 19.40 | 20.01 | 19.16 | 19.87 | +1.897% | 143,251 | -16.054% |
| 2026-08-11 | 19.48 | 19.61 | 19.30 | 19.50 | +0.619% | 116,855 | -14.462% |
| 2026-08-10 | 19.65 | 19.77 | 19.23 | 19.38 | -2.269% | 247,231 | -13.932% |
| 2026-08-07 | 19.54 | 19.87 | 18.98 | 19.83 | +1.484% | 217,197 | -15.885% |
| 2026-08-06 | 20.18 | 20.18 | 19.25 | 19.54 | -3.171% | 203,628 | -14.637% |
| 2026-08-05 | 20.22 | 20.22 | 19.89 | 20.18 | -0.296% | 176,252 | -17.344% |
| 2026-08-04 | 20.33 | 20.51 | 20.06 | 20.24 | 0.000% | 359,882 | -17.589% |
| 2026-08-03 | 20.35 | 21.01 | 20.08 | 20.24 | -0.492% | 115,557 | -17.589% |
| 2026-07-31 | 20.48 | 20.68 | 20.14 | 20.34 | +0.296% | 137,456 | -17.994% |
| 2026-07-30 | 20.74 | 21.22 | 20.18 | 20.28 | -2.874% | 94,844 | -17.751% |
| 2026-07-29 | 20.91 | 21.60 | 20.85 | 20.88 | -1.323% | 112,254 | -20.115% |
| 2026-07-28 | 21.26 | 22.07 | 21.02 | 21.16 | -0.377% | 100,258 | -21.172% |
| 2026-07-27 | 21.33 | 21.64 | 20.91 | 21.24 | +0.331% | 131,957 | -21.469% |
| 2026-07-24 | 21.37 | 21.53 | 21.07 | 21.17 | -0.236% | 157,144 | -21.209% |
| 2026-07-23 | 21.15 | 21.53 | 20.74 | 21.22 | +0.094% | 139,108 | -21.395% |
| 2026-07-22 | 21.75 | 21.75 | 20.91 | 21.20 | -2.214% | 244,642 | -21.321% |
| 2026-07-21 | 21.61 | 21.69 | 21.01 | 21.68 | +0.650% | 139,014 | -23.063% |
| 2026-07-20 | 22.20 | 22.20 | 21.44 | 21.54 | -1.734% | 137,183 | -22.563% |
| 2026-07-17 | 21.67 | 22.07 | 21.43 | 21.92 | +0.412% | 155,011 | -23.905% |
| 2026-07-16 | 20.97 | 21.91 | 20.86 | 21.83 | +4.350% | 210,698 | -23.591% |
| 2026-07-15 | 22.11 | 22.29 | 20.92 | 20.92 | -2.562% | 287,531 | -20.268% |
| 2026-07-14 | 21.22 | 21.50 | 21.22 | 21.47 | +1.369% | 90,743 | -22.310% |
| 2026-07-13 | 20.93 | 21.37 | 20.90 | 21.18 | +1.680% | 191,564 | -21.246% |
| 2026-07-10 | 20.98 | 20.98 | 20.57 | 20.83 | -0.668% | 126,369 | -19.923% |
| 2026-07-09 | 20.61 | 21.20 | 20.61 | 20.97 | +1.599% | 153,214 | -20.458% |
| 2026-07-08 | 20.61 | 20.88 | 20.43 | 20.64 | -0.290% | 328,009 | -19.186% |
| 2026-07-07 | 20.92 | 21.41 | 20.30 | 20.70 | -0.145% | 213,590 | -19.420% |
| 2026-07-06 | 20.78 | 21.29 | 20.44 | 20.73 | -0.623% | 236,815 | -19.537% |
| 2026-07-02 | 20.74 | 21.17 | 20.55 | 20.86 | +1.806% | 230,234 | -20.038% |
| 2026-07-01 | 20.24 | 20.62 | 19.87 | 20.49 | +1.285% | 170,145 | -18.594% |
| 2026-06-30 | 20.03 | 20.37 | 19.80 | 20.23 | -0.394% | 168,040 | -17.548% |
| 2026-06-29 | 20.27 | 20.50 | 19.63 | 20.31 | +1.045% | 116,969 | -17.873% |
| 2026-06-26 | 19.71 | 20.14 | 19.59 | 20.10 | +2.030% | 422,930 | -17.015% |
| 2026-06-25 | 19.69 | 19.83 | 19.31 | 19.70 | -0.605% | 168,792 | -15.330% |
| 2026-06-24 | 20.22 | 20.44 | 19.82 | 19.82 | -0.850% | 494,125 | -15.843% |
| 2026-06-23 | 19.87 | 20.00 | 19.43 | 19.99 | +1.421% | 121,358 | -16.558% |
| 2026-06-22 | 19.47 | 19.93 | 18.88 | 19.71 | +0.613% | 111,323 | -15.373% |
| 2026-06-18 | 19.21 | 19.83 | 18.69 | 19.59 | +2.351% | 437,083 | -14.855% |
| 2026-06-17 | 19.40 | 19.50 | 18.66 | 19.14 | -1.340% | 215,081 | -12.853% |
| 2026-06-16 | 19.60 | 19.84 | 19.25 | 19.40 | -0.666% | 167,064 | -14.021% |
| 2026-06-15 | 20.00 | 20.00 | 19.34 | 19.53 | -1.711% | 150,513 | -14.593% |
| 2026-06-12 | 19.73 | 19.97 | 19.61 | 19.87 | +1.533% | 179,691 | -16.054% |
| 2026-06-11 | 19.80 | 19.91 | 19.56 | 19.57 | -0.255% | 130,528 | -14.768% |
| 2026-06-10 | 19.60 | 19.79 | 19.34 | 19.62 | +0.770% | 199,704 | -14.985% |
| 2026-06-09 | 19.41 | 19.90 | 19.20 | 19.47 | +2.528% | 204,751 | -14.330% |
| 2026-06-08 | 18.92 | 19.16 | 18.67 | 18.99 | +0.903% | 143,904 | -12.164% |
| 2026-06-05 | 18.33 | 18.95 | 18.32 | 18.82 | +2.673% | 196,341 | -11.371% |
| 2026-06-04 | 17.93 | 18.38 | 17.88 | 18.33 | +2.402% | 253,544 | -9.002% |
| 2026-06-03 | 18.11 | 18.45 | 17.81 | 17.90 | -1.918% | 118,929 | -6.816% |
| 2026-06-02 | 17.91 | 18.38 | 17.71 | 18.25 | +1.785% | 199,484 | -8.603% |
| 2026-06-01 | 17.69 | 18.13 | 17.69 | 17.93 | +1.071% | 231,259 | -6.972% |
| 2026-05-29 | 17.85 | 17.87 | 17.43 | 17.74 | 0.000% | 100,681 | -5.975% |
| 2026-05-28 | 17.66 | 17.94 | 17.60 | 17.74 | +0.681% | 70,000 | -5.975% |
| 2026-05-27 | 17.88 | 18.01 | 17.58 | 17.62 | -1.509% | 42,142 | -5.335% |
| 2026-05-26 | 17.78 | 18.18 | 17.72 | 17.89 | +0.562% | 112,865 | -6.764% |
| 2026-05-22 | 17.73 | 17.96 | 17.63 | 17.79 | +0.338% | 99,181 | -6.239% |
| 2026-05-21 | 17.69 | 18.18 | 17.36 | 17.73 | +0.169% | 107,069 | -5.922% |
| 2026-05-20 | 17.49 | 17.92 | 17.49 | 17.70 | +0.568% | 66,729 | -5.763% |
| 2026-05-19 | 17.34 | 17.77 | 17.28 | 17.60 | +0.571% | 77,320 | -5.227% |
| 2026-05-18 | 17.48 | 17.79 | 17.20 | 17.50 | +0.748% | 57,347 | -4.686% |
| 2026-05-15 | 17.46 | 17.87 | 17.31 | 17.37 | -1.864% | 61,515 | -3.972% |
| 2026-05-14 | 17.97 | 18.00 | 17.60 | 17.70 | -0.785% | 63,320 | -5.763% |
| 2026-05-13 | 18.01 | 18.16 | 17.77 | 17.84 | -1.924% | 161,059 | -6.502% |
| 2026-05-12 | 18.05 | 18.33 | 17.83 | 18.19 | 0.000% | 212,566 | -8.301% |
| 2026-05-11 | 18.27 | 18.43 | 18.11 | 18.19 | +0.110% | 57,982 | -8.301% |
| 2026-05-08 | 18.13 | 18.49 | 17.93 | 18.17 | -0.493% | 120,337 | -8.200% |
| 2026-05-07 | 17.86 | 18.48 | 17.16 | 18.26 | +4.403% | 272,501 | -8.653% |
| 2026-05-06 | 17.77 | 17.86 | 17.20 | 17.49 | -0.681% | 195,504 | -4.631% |
| 2026-05-05 | 17.64 | 17.86 | 17.44 | 17.61 | +0.859% | 129,545 | -5.281% |
| 2026-05-04 | 17.86 | 18.09 | 17.45 | 17.46 | -3.000% | 100,484 | -4.467% |
| 2026-05-01 | 17.82 | 18.00 | 17.60 | 18.00 | +1.695% | 111,038 | -7.333% |
| 2026-04-30 | 17.61 | 17.97 | 17.59 | 17.70 | -0.225% | 74,583 | -5.763% |
| 2026-04-29 | 17.52 | 17.90 | 17.46 | 17.74 | -0.113% | 97,205 | -5.975% |
| 2026-04-28 | 17.50 | 17.76 | 17.38 | 17.76 | +2.304% | 66,990 | -6.081% |
| 2026-04-27 | 17.59 | 17.91 | 17.35 | 17.36 | -1.976% | 64,208 | -3.917% |
| 2026-04-24 | 17.30 | 17.72 | 17.13 | 17.71 | +1.899% | 161,974 | -5.816% |
| 2026-04-23 | 17.21 | 17.68 | 17.16 | 17.38 | +1.341% | 152,508 | -4.028% |
| 2026-04-22 | 17.48 | 17.64 | 17.01 | 17.15 | -1.888% | 55,481 | -2.741% |
| 2026-04-21 | 17.51 | 17.92 | 17.32 | 17.48 | +0.287% | 209,695 | -4.577% |
| 2026-04-20 | 17.24 | 17.50 | 16.73 | 17.43 | +0.985% | 137,892 | -4.303% |
| 2026-04-17 | 17.07 | 17.64 | 16.91 | 17.26 | +1.949% | 288,199 | -3.360% |
| 2026-04-16 | 16.76 | 16.93 | 16.76 | 16.93 | +0.296% | 52,148 | -1.477% |
| 2026-04-15 | 16.95 | 17.22 | 16.82 | 16.88 | -1.055% | 75,800 | -1.185% |
| 2026-04-14 | 16.69 | 17.47 | 16.69 | 17.06 | +1.487% | 119,800 | -2.227% |
| 2026-04-13 | 16.44 | 16.83 | 16.24 | 16.81 | +2.002% | 90,124 | -0.773% |
| 2026-04-10 | 16.41 | 16.74 | 16.32 | 16.48 | -0.242% | 112,485 | +1.214% |
| 2026-04-09 | 16.05 | 16.56 | 15.99 | 16.52 | +1.850% | 78,671 | +0.969% |
| 2026-04-08 | 16.50 | 16.58 | 16.05 | 16.22 | +1.059% | 109,285 | +2.836% |
| 2026-04-07 | 15.76 | 16.13 | 15.47 | 16.05 | +1.262% | 66,238 | +3.925% |
| 2026-04-06 | 15.61 | 15.89 | 15.40 | 15.85 | +2.061% | 91,903 | +5.237% |
| 2026-04-02 | 15.22 | 15.54 | 15.21 | 15.53 | +0.518% | 51,924 | +7.405% |
| 2026-04-01 | 15.41 | 15.55 | 15.33 | 15.45 | -0.129% | 56,120 | +7.961% |
| 2026-03-31 | 15.46 | 15.57 | 15.07 | 15.47 | +1.509% | 133,294 | +7.822% |
| 2026-03-30 | 15.48 | 15.62 | 15.01 | 15.24 | -0.196% | 115,843 | +9.449% |
| 2026-03-27 | 15.38 | 15.49 | 15.20 | 15.27 | -1.293% | 62,026 | +9.234% |
| 2026-03-26 | 15.32 | 15.62 | 15.24 | 15.47 | -0.194% | 75,101 | +7.822% |
| 2026-03-25 | 15.86 | 15.86 | 15.19 | 15.50 | -0.705% | 144,174 | +7.613% |
| 2026-03-24 | 15.76 | 15.95 | 15.50 | 15.61 | -1.576% | 74,657 | +6.855% |
| 2026-03-23 | 15.91 | 16.09 | 15.62 | 15.86 | +2.720% | 101,401 | +5.170% |
| 2026-03-20 | 16.26 | 16.26 | 15.14 | 15.44 | -4.750% | 285,008 | +8.031% |
| 2026-03-19 | 16.35 | 16.35 | 15.92 | 16.21 | +0.808% | 90,769 | +2.899% |
| 2026-03-18 | 16.14 | 16.43 | 15.90 | 16.08 | -1.711% | 81,314 | +3.731% |
| 2026-03-17 | 16.45 | 16.64 | 16.27 | 16.36 | +0.307% | 71,399 | +1.956% |
| 2026-03-16 | 16.16 | 16.46 | 16.11 | 16.31 | +1.810% | 96,053 | +2.269% |
| 2026-03-13 | 16.20 | 16.41 | 15.89 | 16.02 | -0.497% | 80,308 | +4.120% |
| 2026-03-12 | 15.88 | 16.25 | 15.76 | 16.10 | -0.310% | 91,746 | +3.602% |
| 2026-03-11 | 16.08 | 16.16 | 15.93 | 16.15 | -0.370% | 68,151 | +3.282% |
| 2026-03-10 | 15.89 | 16.39 | 15.81 | 16.21 | +1.566% | 87,563 | +2.899% |
| 2026-03-09 | 16.29 | 16.29 | 15.66 | 15.96 | -3.214% | 158,893 | +4.511% |
| 2026-03-06 | 16.62 | 16.64 | 16.05 | 16.49 | -1.552% | 132,738 | +1.152% |
| 2026-03-05 | 16.52 | 16.76 | 16.32 | 16.75 | -0.357% | 125,422 | -0.418% |
| 2026-03-04 | 16.56 | 16.95 | 16.35 | 16.81 | +2.188% | 143,749 | -0.773% |
| 2026-03-03 | 16.18 | 16.77 | 15.78 | 16.45 | -0.664% | 139,783 | +1.398% |
| 2026-03-02 | 16.08 | 16.56 | 16.08 | 16.56 | -0.060% | 81,579 | +0.725% |
| 2026-02-27 | 16.75 | 16.96 | 16.41 | 16.57 | -1.428% | 119,089 | +0.664% |
| 2026-02-26 | 16.34 | 17.09 | 16.27 | 16.81 | +2.313% | 181,611 | -0.773% |
| 2026-02-25 | 16.49 | 16.60 | 15.81 | 16.43 | -0.364% | 355,414 | +1.522% |
| 2026-02-24 | 16.54 | 16.63 | 16.25 | 16.49 | +0.121% | 118,126 | +1.152% |
| 2026-02-23 | 16.26 | 16.80 | 16.04 | 16.47 | +1.541% | 216,741 | +1.275% |
| 2026-02-20 | 15.95 | 16.29 | 15.69 | 16.22 | +1.884% | 78,154 | +2.836% |
| 2026-02-19 | 16.00 | 16.15 | 15.74 | 15.92 | -1.302% | 64,253 | +4.774% |
| 2026-02-18 | 16.30 | 16.59 | 15.71 | 16.13 | -0.738% | 99,898 | +3.410% |
| 2026-02-17 | 16.30 | 16.32 | 15.81 | 16.25 | +0.557% | 72,211 | +2.646% |
| 2026-02-13 | 15.89 | 16.22 | 15.73 | 16.16 | +1.956% | 87,937 | +3.218% |
| 2026-02-12 | 16.55 | 16.55 | 15.80 | 15.85 | -3.295% | 77,676 | +5.237% |
| 2026-02-11 | 16.75 | 16.75 | 16.25 | 16.39 | -1.739% | 56,986 | +1.769% |
| 2026-02-10 | 16.30 | 16.83 | 16.15 | 16.68 | +2.963% | 199,165 | 0.000% |
| 2026-02-09 | 16.67 | 16.67 | 16.15 | 16.20 | -2.056% | 71,999 | +2.963% |
| 2026-02-06 | 16.75 | 16.75 | 16.50 | 16.54 | -0.060% | 116,271 | +0.846% |
| 2026-02-05 | 16.41 | 16.66 | 16.35 | 16.55 | +0.608% | 219,676 | +0.785% |
| 2026-02-04 | 16.51 | 16.70 | 16.35 | 16.45 | 0.000% | 76,707 | +1.398% |
| 2026-02-03 | 16.47 | 16.80 | 16.25 | 16.45 | -0.061% | 103,306 | +1.398% |
| 2026-02-02 | 16.26 | 16.64 | 16.25 | 16.46 | +0.305% | 141,215 | +1.337% |
| 2026-01-30 | 16.38 | 16.54 | 15.65 | 16.41 | +0.551% | 183,646 | +1.645% |
| 2026-01-29 | 15.95 | 16.32 | 15.79 | 16.32 | +2.706% | 102,129 | +2.206% |
| 2026-01-28 | 16.22 | 16.44 | 15.72 | 15.89 | -1.853% | 119,463 | +4.972% |
| 2026-01-27 | 16.04 | 16.29 | 16.04 | 16.19 | +0.497% | 88,874 | +3.027% |
| 2026-01-26 | 16.65 | 16.79 | 16.10 | 16.11 | -2.423% | 197,653 | +3.538% |
| 2026-01-23 | 16.45 | 17.07 | 16.13 | 16.51 | -0.422% | 187,260 | +1.030% |
| 2026-01-22 | 16.24 | 16.71 | 16.24 | 16.58 | +2.283% | 372,999 | +0.603% |
| 2026-01-21 | 16.01 | 16.35 | 15.83 | 16.21 | +1.439% | 386,876 | +2.899% |
| 2026-01-20 | 16.00 | 16.20 | 15.75 | 15.98 | -1.358% | 173,826 | +4.380% |
| 2026-01-16 | 16.34 | 16.46 | 15.95 | 16.20 | -1.159% | 232,349 | +2.963% |
| 2026-01-15 | 16.19 | 16.55 | 16.19 | 16.39 | +0.924% | 267,861 | +1.769% |
| 2026-01-14 | 16.14 | 16.60 | 16.07 | 16.24 | +1.373% | 373,314 | +2.709% |
| 2026-01-13 | 15.95 | 16.18 | 15.82 | 16.02 | +0.439% | 301,835 | +4.120% |
| 2026-01-12 | 15.62 | 16.10 | 15.55 | 15.95 | +2.113% | 373,962 | +4.577% |
| 2026-01-09 | 15.81 | 15.95 | 15.62 | 15.62 | -0.510% | 168,859 | +6.786% |
| 2026-01-08 | 15.60 | 16.09 | 15.56 | 15.70 | -0.570% | 302,527 | +6.242% |
| 2026-01-07 | 15.39 | 15.90 | 15.30 | 15.79 | +2.599% | 260,342 | +5.636% |
| 2026-01-06 | 15.00 | 15.44 | 14.90 | 15.39 | +2.327% | 245,246 | +8.382% |
| 2026-01-05 | 14.72 | 15.20 | 14.57 | 15.04 | +1.007% | 269,799 | +10.904% |
| 2026-01-02 | 14.79 | 15.10 | 14.71 | 14.89 | +0.881% | 89,795 | +12.021% |
| 2025-12-31 | 15.03 | 15.15 | 14.58 | 14.76 | -3.086% | 212,093 | +13.008% |
| 2025-12-30 | 15.22 | 15.50 | 15.12 | 15.23 | +0.861% | 96,016 | +9.521% |
| 2025-12-29 | 15.36 | 15.44 | 15.07 | 15.10 | -1.757% | 120,968 | +10.464% |
| 2025-12-26 | 15.31 | 15.56 | 15.23 | 15.37 | -0.195% | 94,195 | +8.523% |
| 2025-12-24 | 14.99 | 15.42 | 14.99 | 15.40 | +2.735% | 97,605 | +8.312% |
| 2025-12-23 | 15.09 | 15.28 | 14.83 | 14.99 | -0.728% | 197,703 | +11.274% |
| 2025-12-22 | 15.17 | 15.48 | 14.99 | 15.10 | -0.723% | 124,745 | +10.464% |
| 2025-12-19 | 15.43 | 15.47 | 15.01 | 15.21 | -1.681% | 819,705 | +9.665% |
| 2025-12-18 | 15.56 | 15.73 | 15.41 | 15.47 | +0.389% | 141,120 | +7.822% |
| 2025-12-17 | 15.54 | 15.80 | 15.40 | 15.41 | -0.900% | 104,716 | +8.241% |
| 2025-12-16 | 15.42 | 15.68 | 15.29 | 15.55 | +0.517% | 165,338 | +7.267% |
| 2025-12-15 | 15.27 | 15.65 | 15.18 | 15.47 | +2.791% | 211,406 | +7.822% |
| 2025-12-12 | 15.10 | 15.25 | 14.95 | 15.05 | +0.266% | 108,456 | +10.831% |
| 2025-12-11 | 15.05 | 15.20 | 14.96 | 15.01 | -0.398% | 120,521 | +11.126% |
| 2025-12-10 | 15.31 | 15.38 | 14.99 | 15.07 | -1.374% | 131,477 | +10.683% |
| 2025-12-09 | 15.13 | 15.45 | 15.05 | 15.28 | +0.925% | 196,493 | +9.162% |
| 2025-12-08 | 15.47 | 15.51 | 15.09 | 15.14 | -2.006% | 171,641 | +10.172% |
| 2025-12-05 | 15.49 | 15.74 | 15.34 | 15.45 | -0.579% | 99,257 | +7.961% |
| 2025-12-04 | 15.28 | 15.68 | 15.26 | 15.54 | +1.702% | 196,292 | +7.336% |
| 2025-12-03 | 15.04 | 15.40 | 14.60 | 15.28 | +2.482% | 96,607 | +9.162% |
| 2025-12-02 | 15.07 | 15.12 | 14.72 | 14.91 | -0.534% | 87,471 | +11.871% |
| 2025-12-01 | 15.01 | 15.30 | 14.91 | 14.99 | -1.898% | 81,896 | +11.274% |
| 2025-11-28 | 15.39 | 15.39 | 15.05 | 15.28 | -0.521% | 74,870 | +9.162% |
| 2025-11-26 | 15.22 | 15.45 | 15.18 | 15.36 | +1.053% | 134,347 | +8.594% |
| 2025-11-25 | 15.10 | 15.74 | 14.96 | 15.20 | +4.181% | 229,563 | +9.737% |
| 2025-11-24 | 14.67 | 14.92 | 14.42 | 14.59 | -0.477% | 179,354 | +14.325% |
| 2025-11-21 | 13.75 | 14.75 | 13.61 | 14.66 | +7.242% | 302,613 | +13.779% |
| 2025-11-20 | 14.72 | 14.85 | 13.64 | 13.67 | -6.434% | 116,480 | +22.019% |
| 2025-11-19 | 14.33 | 14.85 | 14.33 | 14.61 | +0.759% | 145,524 | +14.168% |
| 2025-11-18 | 14.44 | 14.75 | 14.33 | 14.50 | +0.555% | 116,923 | +15.034% |
| 2025-11-17 | 14.20 | 14.48 | 14.15 | 14.42 | +1.335% | 181,004 | +15.673% |
| 2025-11-14 | 13.67 | 14.31 | 13.53 | 14.23 | +2.818% | 221,563 | +17.217% |
| 2025-11-13 | 14.00 | 14.36 | 13.56 | 13.84 | +1.690% | 215,850 | +20.520% |
| 2025-11-12 | 13.56 | 13.85 | 13.36 | 13.61 | -0.073% | 107,104 | +22.557% |
| 2025-11-11 | 13.25 | 13.65 | 13.18 | 13.62 | +3.104% | 104,761 | +22.467% |
| 2025-11-10 | 12.96 | 13.25 | 12.96 | 13.21 | +1.071% | 78,476 | +26.268% |
| 2025-11-07 | 13.08 | 13.17 | 12.90 | 13.07 | +0.384% | 78,945 | +27.621% |
| 2025-11-06 | 13.16 | 13.16 | 12.88 | 13.02 | -0.989% | 84,667 | +28.111% |
| 2025-11-05 | 13.19 | 13.34 | 13.11 | 13.15 | +0.305% | 82,463 | +26.844% |
| 2025-11-04 | 13.13 | 13.42 | 13.08 | 13.11 | -1.429% | 95,795 | +27.231% |
| 2025-11-03 | 13.26 | 13.49 | 12.96 | 13.30 | 0.000% | 72,789 | +25.414% |
| 2025-10-31 | 13.28 | 13.38 | 13.11 | 13.30 | -0.300% | 193,288 | +25.414% |
| 2025-10-30 | 13.27 | 13.47 | 13.27 | 13.34 | -1.185% | 66,025 | +25.037% |
| 2025-10-29 | 13.95 | 13.97 | 13.44 | 13.50 | -3.017% | 107,217 | +23.556% |
| 2025-10-28 | 13.90 | 13.97 | 13.66 | 13.92 | -0.429% | 90,538 | +19.828% |
| 2025-10-27 | 14.22 | 14.22 | 13.75 | 13.98 | -1.757% | 57,727 | +19.313% |
| 2025-10-24 | 14.14 | 14.33 | 13.97 | 14.23 | +1.716% | 92,871 | +17.217% |
| 2025-10-23 | 13.98 | 14.17 | 13.75 | 13.99 | +0.359% | 73,994 | +19.228% |
| 2025-10-22 | 13.80 | 14.01 | 13.69 | 13.94 | +1.382% | 101,179 | +19.656% |
| 2025-10-21 | 14.07 | 14.25 | 13.72 | 13.75 | -2.274% | 273,346 | +21.309% |
| 2025-10-20 | 14.08 | 14.23 | 13.93 | 14.07 | +0.285% | 75,333 | +18.550% |
| 2025-10-17 | 14.48 | 14.48 | 14.00 | 14.03 | -3.241% | 102,916 | +18.888% |
| 2025-10-16 | 14.43 | 14.67 | 14.30 | 14.50 | +0.975% | 115,085 | +15.034% |
| 2025-10-15 | 14.11 | 14.38 | 14.07 | 14.36 | +2.061% | 142,410 | +16.156% |
| 2025-10-14 | 13.58 | 14.20 | 13.48 | 14.07 | +1.588% | 135,101 | +18.550% |
| 2025-10-13 | 13.64 | 13.88 | 13.55 | 13.85 | +3.051% | 128,438 | +20.433% |
| 2025-10-10 | 13.79 | 13.81 | 13.27 | 13.44 | -1.898% | 212,037 | +24.107% |
| 2025-10-09 | 13.75 | 13.88 | 13.66 | 13.70 | -0.364% | 68,810 | +21.752% |
| 2025-10-08 | 13.71 | 13.83 | 13.61 | 13.75 | +0.292% | 82,927 | +21.309% |
| 2025-10-07 | 13.75 | 13.88 | 13.53 | 13.71 | -0.291% | 164,341 | +21.663% |
| 2025-10-06 | 13.97 | 14.18 | 13.56 | 13.75 | -1.150% | 270,546 | +21.309% |
| 2025-10-03 | 13.67 | 13.98 | 13.67 | 13.91 | +1.979% | 88,174 | +19.914% |
| 2025-10-02 | 13.85 | 14.03 | 13.63 | 13.64 | -0.728% | 125,512 | +22.287% |
| 2025-10-01 | 13.69 | 13.90 | 13.67 | 13.74 | +0.219% | 100,701 | +21.397% |
| 2025-09-30 | 13.26 | 13.86 | 13.17 | 13.71 | +1.032% | 146,263 | +21.663% |
| 2025-09-29 | 13.65 | 13.65 | 13.41 | 13.57 | -0.294% | 135,982 | +22.918% |
| 2025-09-26 | 13.50 | 13.79 | 13.39 | 13.61 | +1.795% | 58,074 | +22.557% |
| 2025-09-25 | 13.48 | 13.48 | 13.32 | 13.37 | -1.183% | 79,105 | +24.757% |
| 2025-09-24 | 13.59 | 13.59 | 13.38 | 13.53 | +0.222% | 108,937 | +23.282% |
| 2025-09-23 | 13.61 | 13.91 | 13.41 | 13.50 | -0.295% | 100,752 | +23.556% |
| 2025-09-22 | 13.61 | 13.76 | 13.53 | 13.54 | -1.599% | 141,161 | +23.191% |
| 2025-09-19 | 13.49 | 13.96 | 13.49 | 13.76 | +1.251% | 557,084 | +21.221% |
| 2025-09-18 | 13.37 | 13.68 | 13.16 | 13.59 | +2.334% | 201,816 | +22.737% |
| 2025-09-17 | 13.58 | 13.76 | 13.21 | 13.28 | -2.065% | 234,789 | +25.602% |
| 2025-09-16 | 13.65 | 13.70 | 13.53 | 13.56 | -0.877% | 111,318 | +23.009% |
| 2025-09-15 | 13.75 | 13.94 | 13.60 | 13.68 | -0.073% | 112,960 | +21.930% |
| 2025-09-12 | 13.68 | 13.89 | 13.61 | 13.69 | -0.509% | 77,713 | +21.841% |
| 2025-09-11 | 13.58 | 13.88 | 13.57 | 13.76 | +1.400% | 99,184 | +21.221% |
| 2025-09-10 | 13.35 | 13.60 | 13.28 | 13.57 | +1.269% | 189,090 | +22.918% |
| 2025-09-09 | 13.37 | 13.51 | 13.30 | 13.40 | 0.000% | 107,552 | +24.478% |
| 2025-09-08 | 13.29 | 13.46 | 13.16 | 13.40 | -0.075% | 120,486 | +24.478% |
| 2025-09-05 | 13.35 | 13.49 | 13.22 | 13.41 | +1.284% | 116,624 | +24.385% |
| 2025-09-04 | 13.26 | 13.42 | 13.16 | 13.24 | 0.000% | 165,071 | +25.982% |
| 2025-09-03 | 12.98 | 13.26 | 12.85 | 13.24 | +1.768% | 180,654 | +25.982% |
| 2025-09-02 | 13.32 | 13.42 | 12.89 | 13.01 | -2.693% | 219,496 | +28.209% |
| 2025-08-29 | 13.55 | 13.62 | 13.29 | 13.37 | -0.963% | 162,028 | +24.757% |
| 2025-08-28 | 13.42 | 13.60 | 13.17 | 13.50 | +0.596% | 240,522 | +23.556% |
| 2025-08-27 | 13.31 | 13.56 | 13.23 | 13.42 | +1.360% | 70,858 | +24.292% |
| 2025-08-26 | 13.45 | 13.52 | 13.22 | 13.24 | -1.634% | 114,233 | +25.982% |
| 2025-08-25 | 13.83 | 13.88 | 13.44 | 13.46 | -2.322% | 140,459 | +23.923% |
| 2025-08-22 | 13.49 | 13.89 | 13.43 | 13.78 | +3.687% | 240,490 | +21.045% |
| 2025-08-21 | 13.10 | 13.46 | 13.07 | 13.29 | +0.835% | 306,087 | +25.508% |
| 2025-08-20 | 13.14 | 13.30 | 12.96 | 13.18 | +1.229% | 342,205 | +26.555% |
| 2025-08-19 | 12.64 | 13.15 | 12.64 | 13.02 | +2.844% | 157,466 | +28.111% |
| 2025-08-18 | 12.38 | 12.99 | 12.38 | 12.66 | +2.344% | 165,293 | +31.754% |
| 2025-08-15 | 12.84 | 12.90 | 12.36 | 12.37 | -3.208% | 113,500 | +34.842% |
| 2025-08-14 | 12.69 | 13.26 | 12.40 | 12.78 | +3.818% | 316,472 | +30.516% |
| 2025-08-13 | 12.42 | 12.42 | 12.01 | 12.31 | +1.652% | 243,708 | +35.500% |
| 2025-08-12 | 11.93 | 12.20 | 11.80 | 12.11 | +2.889% | 110,540 | +37.737% |
| 2025-08-11 | 12.34 | 12.43 | 11.77 | 11.77 | -4.464% | 208,504 | +41.716% |
| 2025-08-08 | 12.22 | 12.40 | 12.17 | 12.32 | +1.818% | 207,510 | +35.390% |
| 2025-08-07 | 12.24 | 12.24 | 12.01 | 12.10 | +0.415% | 192,167 | +37.851% |
| 2025-08-06 | 11.93 | 12.13 | 11.87 | 12.05 | +1.091% | 248,891 | +38.423% |
| 2025-08-05 | 11.67 | 11.93 | 11.59 | 11.92 | +1.967% | 105,521 | +39.933% |
| 2025-08-04 | 11.42 | 11.76 | 11.42 | 11.69 | +3.451% | 154,125 | +42.686% |
| 2025-08-01 | 11.68 | 11.77 | 11.19 | 11.30 | -3.993% | 452,049 | +47.611% |
| 2025-07-31 | 11.85 | 12.08 | 11.68 | 11.77 | -2.566% | 193,796 | +41.716% |
| 2025-07-30 | 12.62 | 12.74 | 11.88 | 12.08 | -3.822% | 202,877 | +38.079% |
| 2025-07-29 | 12.35 | 12.69 | 12.21 | 12.56 | +2.531% | 99,205 | +32.803% |
| 2025-07-28 | 12.81 | 12.91 | 12.25 | 12.25 | -4.743% | 124,473 | +36.163% |
| 2025-07-25 | 12.58 | 12.86 | 12.44 | 12.86 | +2.307% | 112,933 | +29.705% |
| 2025-07-24 | 12.68 | 12.75 | 12.51 | 12.57 | -1.179% | 99,649 | +32.697% |
| 2025-07-23 | 12.70 | 12.77 | 12.42 | 12.72 | +0.713% | 245,899 | +31.132% |
| 2025-07-22 | 12.37 | 12.65 | 12.37 | 12.63 | +1.691% | 154,617 | +32.067% |
| 2025-07-21 | 12.41 | 12.45 | 12.30 | 12.42 | +1.554% | 80,235 | +34.300% |
| 2025-07-18 | 12.24 | 12.24 | 12.02 | 12.23 | +0.576% | 84,774 | +36.386% |
| 2025-07-17 | 12.11 | 12.25 | 12.07 | 12.16 | -0.246% | 85,900 | +37.171% |
| 2025-07-16 | 12.15 | 12.29 | 12.00 | 12.19 | +1.330% | 106,951 | +36.833% |
| 2025-07-15 | 12.48 | 12.49 | 12.03 | 12.03 | -3.837% | 195,940 | +38.653% |
| 2025-07-14 | 12.35 | 12.56 | 12.07 | 12.51 | +1.050% | 228,430 | +33.333% |
| 2025-07-11 | 11.87 | 12.40 | 11.73 | 12.38 | +1.809% | 254,044 | +34.733% |
| 2025-07-10 | 11.95 | 12.16 | 11.81 | 12.16 | +2.013% | 195,474 | +37.171% |
| 2025-07-09 | 11.88 | 12.00 | 11.80 | 11.92 | +0.506% | 104,321 | +39.933% |
| 2025-07-08 | 11.69 | 12.10 | 11.69 | 11.86 | +1.195% | 269,305 | +40.641% |
| 2025-07-07 | 12.43 | 12.47 | 11.62 | 11.72 | -6.090% | 380,375 | +42.321% |
| 2025-07-03 | 12.49 | 12.60 | 12.27 | 12.48 | -0.399% | 120,964 | +33.654% |
| 2025-07-02 | 12.26 | 12.56 | 12.21 | 12.53 | +2.286% | 167,263 | +33.121% |
| 2025-07-01 | 12.22 | 12.26 | 11.90 | 12.25 | +2.083% | 282,840 | +36.163% |
| 2025-06-30 | 12.18 | 12.35 | 11.75 | 12.00 | -3.069% | 288,362 | +39.000% |
| 2025-06-27 | 11.78 | 12.38 | 11.70 | 12.38 | +5.541% | 1,061,238 | +34.733% |
| 2025-06-26 | 11.63 | 11.84 | 11.59 | 11.73 | +1.735% | 245,906 | +42.199% |
| 2025-06-25 | 11.93 | 12.06 | 11.51 | 11.53 | -3.676% | 265,077 | +44.666% |
| 2025-06-24 | 11.87 | 12.29 | 11.66 | 11.97 | +1.355% | 370,777 | +39.348% |
| 2025-06-23 | 11.60 | 11.87 | 11.43 | 11.81 | +1.986% | 219,456 | +41.236% |
| 2025-06-20 | 11.65 | 11.85 | 11.56 | 11.58 | -0.172% | 507,277 | +44.041% |
| 2025-06-18 | 11.40 | 11.76 | 11.32 | 11.60 | +0.782% | 352,108 | +43.793% |
| 2025-06-17 | 10.96 | 12.03 | 10.81 | 11.51 | -0.260% | 1,386,471 | +44.917% |
| 2025-06-16 | 11.50 | 11.66 | 11.41 | 11.54 | +1.853% | 319,782 | +44.541% |
| 2025-06-13 | 11.49 | 11.52 | 11.31 | 11.33 | -2.328% | 157,456 | +47.220% |
| 2025-06-12 | 11.58 | 11.63 | 11.50 | 11.60 | +0.259% | 214,832 | +43.793% |
| 2025-06-11 | 11.54 | 11.71 | 11.49 | 11.57 | +0.696% | 188,982 | +44.166% |
| 2025-06-10 | 12.00 | 12.05 | 11.45 | 11.49 | -3.688% | 158,140 | +45.170% |
| 2025-06-09 | 11.64 | 12.11 | 11.55 | 11.93 | +2.491% | 301,663 | +39.816% |
| 2025-06-06 | 11.68 | 11.86 | 11.49 | 11.64 | +1.217% | 264,709 | +43.299% |
| 2025-06-05 | 11.26 | 11.60 | 11.20 | 11.50 | +2.222% | 258,657 | +45.043% |
| 2025-06-04 | 11.33 | 11.48 | 11.19 | 11.25 | -1.229% | 158,656 | +48.267% |
| 2025-06-03 | 11.25 | 11.53 | 11.21 | 11.39 | +0.530% | 199,791 | +46.444% |
| 2025-06-02 | 11.44 | 11.44 | 11.20 | 11.33 | -1.564% | 174,968 | +47.220% |
| 2025-05-30 | 11.70 | 11.70 | 11.45 | 11.51 | -1.876% | 187,401 | +44.917% |
| 2025-05-29 | 11.41 | 11.73 | 11.34 | 11.73 | +3.348% | 420,725 | +42.199% |
| 2025-05-28 | 11.42 | 11.44 | 11.30 | 11.35 | -0.439% | 183,872 | +46.960% |
| 2025-05-27 | 11.39 | 11.48 | 11.32 | 11.40 | +1.514% | 232,391 | +46.316% |
| 2025-05-23 | 11.19 | 11.28 | 11.12 | 11.23 | -0.089% | 305,957 | +48.531% |
| 2025-05-22 | 11.22 | 11.45 | 11.19 | 11.24 | -0.266% | 212,719 | +48.399% |
| 2025-05-21 | 11.46 | 11.53 | 11.10 | 11.27 | -2.000% | 217,200 | +48.004% |
| 2025-05-20 | 11.72 | 11.84 | 11.50 | 11.50 | -2.044% | 161,951 | +45.043% |
| 2025-05-19 | 11.75 | 11.99 | 11.63 | 11.74 | -1.095% | 170,994 | +42.078% |
| 2025-05-16 | 11.57 | 12.10 | 11.43 | 11.87 | +2.771% | 287,937 | +40.522% |
| 2025-05-15 | 11.80 | 11.95 | 11.44 | 11.55 | -2.860% | 182,121 | +44.416% |
| 2025-05-14 | 11.95 | 12.10 | 11.65 | 11.89 | -1.246% | 377,876 | +40.286% |
| 2025-05-13 | 12.12 | 12.16 | 11.75 | 12.04 | +0.333% | 220,970 | +38.538% |
| 2025-05-12 | 12.23 | 12.34 | 11.96 | 12.00 | +1.351% | 172,776 | +39.000% |
| 2025-05-09 | 11.65 | 11.92 | 11.60 | 11.84 | +2.157% | 155,684 | +40.878% |
| 2025-05-08 | 11.23 | 11.79 | 11.23 | 11.59 | -0.855% | 173,116 | +43.917% |
| 2025-05-07 | 11.90 | 12.10 | 11.57 | 11.69 | -1.765% | 197,231 | +42.686% |
| 2025-05-06 | 11.76 | 12.19 | 11.65 | 11.90 | -4.876% | 224,884 | +40.168% |
| 2025-05-05 | 12.54 | 12.63 | 12.46 | 12.51 | -0.950% | 59,877 | +33.333% |
| 2025-05-02 | 12.75 | 12.75 | 12.17 | 12.63 | +5.162% | 108,170 | +32.067% |
| 2025-05-01 | 12.36 | 12.51 | 11.95 | 12.01 | -3.457% | 154,768 | +38.884% |
| 2025-04-30 | 12.24 | 12.59 | 12.01 | 12.44 | +0.485% | 148,285 | +34.084% |
| 2025-04-29 | 12.53 | 12.61 | 12.21 | 12.38 | -1.746% | 58,705 | +34.733% |
| 2025-04-28 | 12.45 | 12.61 | 12.29 | 12.60 | +1.449% | 77,429 | +32.381% |
| 2025-04-25 | 12.45 | 12.45 | 12.08 | 12.42 | -0.401% | 67,390 | +34.300% |
| 2025-04-24 | 12.21 | 12.50 | 12.15 | 12.47 | +2.465% | 98,772 | +33.761% |
| 2025-04-23 | 12.39 | 12.58 | 12.03 | 12.17 | -0.164% | 107,278 | +37.058% |
| 2025-04-22 | 12.76 | 12.78 | 12.13 | 12.19 | -3.560% | 248,621 | +36.833% |
| 2025-04-21 | 12.87 | 12.87 | 12.36 | 12.64 | -3.290% | 177,687 | +31.962% |
| 2025-04-17 | 12.33 | 13.08 | 12.33 | 13.07 | +6.174% | 194,161 | +27.621% |
| 2025-04-16 | 12.08 | 12.45 | 11.98 | 12.31 | +1.904% | 237,729 | +35.500% |
| 2025-04-15 | 11.80 | 12.17 | 11.61 | 12.08 | +1.684% | 191,577 | +38.079% |
| 2025-04-14 | 11.43 | 11.89 | 11.21 | 11.88 | 0.000% | 214,298 | +40.404% |