GLOP/PC
GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.42USD0.000%(0.00)990
After-hoursOct 2, 2026 4:10:30 PM EDT
25.42USD0.000%(0.00)
GLOP/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.50 | 25.50 | 25.35 | 25.42 | +0.217% | 2,789 | 0.000% |
| 2026-10-01 | 25.47 | 25.51 | 25.36 | 25.36 | +0.621% | 986 | +0.217% |
| 2026-09-30 | 25.56 | 25.56 | 25.10 | 25.20 | -0.750% | 7,591 | +0.840% |
| 2026-09-29 | 25.68 | 25.68 | 25.39 | 25.39 | -0.728% | 2,345 | +0.084% |
| 2026-09-28 | 25.29 | 25.58 | 25.29 | 25.58 | +0.314% | 1,730 | -0.645% |
| 2026-09-25 | 25.50 | 25.50 | 25.50 | 25.50 | +0.098% | 274 | -0.333% |
| 2026-09-24 | 25.48 | 25.48 | 25.48 | 25.48 | +0.295% | 577 | -0.235% |
| 2026-09-23 | 25.40 | 25.40 | 25.40 | 25.40 | -0.079% | 1,003 | +0.059% |
| 2026-09-22 | 25.41 | 25.50 | 25.41 | 25.42 | -0.656% | 1,966 | -0.020% |
| 2026-09-21 | 25.59 | 25.59 | 25.59 | 25.59 | +0.149% | 554 | -0.676% |
| 2026-09-17 | 25.30 | 25.55 | 25.30 | 25.55 | 0.000% | 1,488 | -0.528% |
| 2026-09-16 | 25.27 | 25.55 | 25.27 | 25.55 | +0.749% | 477 | -0.528% |
| 2026-09-15 | 25.60 | 25.62 | 25.30 | 25.36 | -0.937% | 7,005 | +0.217% |
| 2026-09-14 | 25.70 | 25.70 | 25.56 | 25.60 | -0.001% | 4,070 | -0.722% |
| 2026-09-11 | 25.60 | 25.60 | 25.59 | 25.60 | -0.389% | 1,630 | -0.723% |
| 2026-09-10 | 25.50 | 25.73 | 25.50 | 25.70 | +0.705% | 2,779 | -1.109% |
| 2026-09-09 | 25.52 | 25.52 | 25.52 | 25.52 | -0.351% | 116 | -0.411% |
| 2026-09-08 | 25.66 | 25.66 | 25.53 | 25.61 | -1.081% | 2,468 | -0.761% |
| 2026-09-04 | 25.65 | 25.90 | 25.65 | 25.89 | +0.349% | 4,734 | -1.834% |
| 2026-09-03 | 25.82 | 25.86 | 25.80 | 25.80 | -0.077% | 2,565 | -1.492% |
| 2026-09-02 | 25.66 | 25.85 | 25.66 | 25.82 | +0.624% | 3,826 | -1.568% |
| 2026-09-01 | 25.66 | 25.66 | 25.66 | 25.66 | -0.543% | 142 | -0.954% |
| 2026-08-31 | 25.66 | 25.80 | 25.63 | 25.80 | +0.039% | 1,985 | -1.492% |
| 2026-08-28 | 25.66 | 25.79 | 25.66 | 25.79 | +0.078% | 242 | -1.454% |
| 2026-08-27 | 25.71 | 25.77 | 25.71 | 25.77 | -0.183% | 246 | -1.377% |
| 2026-08-26 | 25.80 | 25.84 | 25.80 | 25.82 | +0.165% | 3,264 | -1.558% |
| 2026-08-25 | 25.80 | 25.80 | 25.73 | 25.77 | -0.020% | 3,898 | -1.396% |
| 2026-08-24 | 25.71 | 25.78 | 25.71 | 25.78 | +0.272% | 207 | -1.415% |
| 2026-08-21 | 25.70 | 25.77 | 25.70 | 25.71 | +0.548% | 6,487 | -1.147% |
| 2026-08-20 | 25.69 | 25.80 | 25.57 | 25.57 | -0.891% | 7,568 | -0.606% |
| 2026-08-19 | 25.60 | 25.84 | 25.60 | 25.80 | +0.663% | 1,721 | -1.492% |
| 2026-08-18 | 25.63 | 25.63 | 25.63 | 25.63 | +0.039% | 189 | -0.838% |
| 2026-08-17 | 25.67 | 25.67 | 25.62 | 25.62 | -0.505% | 523 | -0.800% |
| 2026-08-14 | 25.60 | 25.84 | 25.60 | 25.75 | +0.586% | 749 | -1.301% |
| 2026-08-13 | 25.60 | 25.60 | 25.60 | 25.60 | 0.000% | 171 | -0.722% |
| 2026-08-12 | 25.60 | 25.60 | 25.60 | 25.60 | -0.148% | 250 | -0.722% |
| 2026-08-11 | 25.65 | 25.65 | 25.64 | 25.64 | -0.474% | 466 | -0.869% |
| 2026-08-10 | 25.60 | 25.79 | 25.60 | 25.76 | +0.468% | 1,353 | -1.339% |
| 2026-08-07 | 25.57 | 25.68 | 25.57 | 25.64 | +0.156% | 520 | -0.877% |
| 2026-08-06 | 25.60 | 25.60 | 25.60 | 25.60 | -0.486% | 111 | -0.722% |
| 2026-08-05 | 25.70 | 25.83 | 25.70 | 25.73 | +0.097% | 1,202 | -1.205% |
| 2026-08-04 | 25.79 | 25.95 | 25.70 | 25.70 | -0.388% | 5,088 | -1.109% |
| 2026-08-03 | 25.50 | 25.80 | 25.50 | 25.80 | +0.506% | 409 | -1.492% |
| 2026-07-31 | 25.76 | 25.76 | 25.67 | 25.67 | +0.234% | 837 | -0.993% |
| 2026-07-30 | 25.61 | 25.61 | 25.61 | 25.61 | -0.039% | 727 | -0.761% |
| 2026-07-29 | 25.62 | 25.62 | 25.62 | 25.62 | +0.196% | 291 | -0.800% |
| 2026-07-28 | 25.57 | 25.57 | 25.57 | 25.57 | -0.891% | 172 | -0.606% |
| 2026-07-27 | 25.52 | 25.80 | 25.52 | 25.80 | +1.375% | 884 | -1.491% |
| 2026-07-24 | 25.45 | 25.45 | 25.45 | 25.45 | -1.624% | 237 | -0.137% |
| 2026-07-23 | 25.65 | 25.89 | 25.65 | 25.87 | +0.812% | 2,119 | -1.758% |
| 2026-07-22 | 25.47 | 25.69 | 25.47 | 25.66 | +0.790% | 405 | -0.961% |
| 2026-07-21 | 25.65 | 25.65 | 25.46 | 25.46 | +0.081% | 404 | -0.178% |
| 2026-07-20 | 25.37 | 25.56 | 25.37 | 25.44 | -0.896% | 2,581 | -0.098% |
| 2026-07-17 | 25.55 | 25.67 | 25.55 | 25.67 | -0.117% | 407 | -0.993% |
| 2026-07-16 | 25.45 | 25.70 | 25.45 | 25.70 | +0.078% | 2,807 | -1.109% |
| 2026-07-14 | 25.42 | 25.69 | 25.42 | 25.68 | +0.943% | 598 | -1.032% |
| 2026-07-13 | 25.65 | 25.65 | 25.44 | 25.44 | -1.012% | 1,200 | -0.098% |
| 2026-07-10 | 25.54 | 25.70 | 25.54 | 25.70 | +0.078% | 480 | -1.109% |
| 2026-07-09 | 25.50 | 25.69 | 25.50 | 25.68 | +0.509% | 504 | -1.032% |
| 2026-07-08 | 25.50 | 25.61 | 25.50 | 25.55 | +0.039% | 664 | -0.528% |
| 2026-07-07 | 25.45 | 25.60 | 25.45 | 25.54 | -0.234% | 3,167 | -0.489% |
| 2026-07-06 | 25.58 | 25.60 | 25.58 | 25.60 | +0.748% | 1,412 | -0.722% |
| 2026-07-02 | 25.45 | 25.70 | 25.39 | 25.41 | -0.742% | 1,309 | +0.020% |
| 2026-07-01 | 25.54 | 25.70 | 25.54 | 25.60 | +0.294% | 4,708 | -0.722% |
| 2026-06-30 | 25.42 | 25.52 | 25.42 | 25.52 | +0.929% | 763 | -0.431% |
| 2026-06-26 | 25.29 | 25.29 | 25.29 | 25.29 | -1.535% | 264 | +0.495% |
| 2026-06-25 | 25.37 | 25.68 | 25.37 | 25.68 | +0.722% | 336 | -1.048% |
| 2026-06-24 | 25.41 | 25.50 | 25.41 | 25.50 | -0.196% | 239 | -0.333% |
| 2026-06-23 | 25.46 | 25.55 | 25.46 | 25.55 | -0.195% | 249 | -0.528% |
| 2026-06-22 | 25.46 | 25.60 | 25.33 | 25.60 | +0.002% | 3,959 | -0.722% |
| 2026-06-18 | 25.34 | 25.70 | 25.34 | 25.60 | +0.550% | 5,386 | -0.720% |
| 2026-06-17 | 25.50 | 25.53 | 25.46 | 25.46 | +0.145% | 1,966 | -0.174% |
| 2026-06-16 | 25.49 | 25.49 | 25.42 | 25.42 | -0.265% | 934 | -0.029% |
| 2026-06-15 | 25.63 | 25.63 | 25.49 | 25.49 | +0.433% | 2,034 | -0.294% |
| 2026-06-12 | 25.38 | 25.38 | 25.38 | 25.38 | -0.275% | 291 | +0.138% |
| 2026-06-11 | 25.36 | 25.60 | 25.36 | 25.45 | -0.020% | 2,603 | -0.137% |
| 2026-06-10 | 25.45 | 25.50 | 25.45 | 25.45 | +0.296% | 8,800 | -0.157% |
| 2026-06-09 | 25.45 | 25.45 | 25.22 | 25.38 | -1.437% | 4,039 | +0.138% |
| 2026-06-08 | 25.80 | 25.80 | 25.61 | 25.75 | -0.304% | 740 | -1.301% |
| 2026-06-05 | 25.83 | 25.83 | 25.83 | 25.83 | +0.735% | 980 | -1.600% |
| 2026-06-04 | 25.64 | 25.64 | 25.64 | 25.64 | -0.427% | 224 | -0.877% |
| 2026-06-03 | 25.60 | 25.75 | 25.60 | 25.75 | +0.292% | 1,484 | -1.301% |
| 2026-06-02 | 25.89 | 25.89 | 25.68 | 25.68 | -0.484% | 2,359 | -1.012% |
| 2026-06-01 | 25.69 | 25.80 | 25.69 | 25.80 | +0.078% | 961 | -1.492% |
| 2026-05-29 | 25.62 | 25.78 | 25.60 | 25.78 | +0.625% | 3,123 | -1.415% |
| 2026-05-28 | 25.62 | 25.78 | 25.62 | 25.62 | -0.821% | 842 | -0.800% |
| 2026-05-27 | 25.50 | 25.83 | 25.50 | 25.83 | +1.601% | 2,791 | -1.614% |
| 2026-05-26 | 25.68 | 25.68 | 25.40 | 25.42 | -0.993% | 4,940 | -0.039% |
| 2026-05-22 | 25.55 | 25.96 | 25.52 | 25.68 | +0.312% | 12,105 | -1.032% |
| 2026-05-21 | 25.61 | 25.65 | 25.52 | 25.60 | -0.389% | 1,691 | -0.722% |
| 2026-05-20 | 25.50 | 25.80 | 25.44 | 25.70 | +0.784% | 11,957 | -1.109% |
| 2026-05-19 | 25.65 | 25.67 | 25.38 | 25.50 | -0.391% | 3,323 | -0.333% |
| 2026-05-18 | 25.50 | 25.60 | 25.50 | 25.60 | -0.660% | 682 | -0.722% |
| 2026-05-15 | 25.39 | 25.77 | 25.39 | 25.77 | +0.664% | 1,757 | -1.377% |
| 2026-05-14 | 25.60 | 25.69 | 25.60 | 25.60 | 0.000% | 2,329 | -0.722% |
| 2026-05-13 | 25.60 | 25.60 | 25.60 | 25.60 | 0.000% | 1,669 | -0.722% |
| 2026-05-12 | 25.69 | 25.70 | 25.60 | 25.60 | -0.350% | 5,565 | -0.722% |
| 2026-05-11 | 25.69 | 25.69 | 25.69 | 25.69 | +0.548% | 1,594 | -1.070% |
| 2026-05-08 | 25.69 | 25.69 | 25.55 | 25.55 | -0.556% | 700 | -0.528% |
| 2026-05-07 | 25.60 | 25.69 | 25.60 | 25.69 | +0.206% | 2,607 | -1.081% |
| 2026-05-06 | 25.74 | 25.74 | 25.58 | 25.64 | +0.127% | 1,177 | -0.877% |
| 2026-05-05 | 25.56 | 25.70 | 25.27 | 25.61 | -0.166% | 2,548 | -0.751% |
| 2026-05-04 | 25.57 | 25.65 | 25.57 | 25.65 | +0.588% | 1,966 | -0.916% |
| 2026-05-01 | 25.50 | 25.50 | 25.50 | 25.50 | +0.394% | 1,175 | -0.333% |
| 2026-04-30 | 25.38 | 25.60 | 25.38 | 25.40 | +0.197% | 2,790 | +0.059% |
| 2026-04-29 | 25.30 | 25.38 | 25.30 | 25.35 | -0.197% | 1,635 | +0.257% |
| 2026-04-28 | 25.58 | 25.58 | 25.34 | 25.40 | -0.314% | 7,192 | +0.059% |
| 2026-04-27 | 25.49 | 25.49 | 25.41 | 25.48 | 0.000% | 658 | -0.255% |
| 2026-04-24 | 25.49 | 25.49 | 25.45 | 25.48 | +0.275% | 805 | -0.255% |
| 2026-04-23 | 25.44 | 25.45 | 25.41 | 25.41 | -0.742% | 762 | +0.020% |
| 2026-04-22 | 25.39 | 25.60 | 25.31 | 25.60 | +0.788% | 16,893 | -0.722% |
| 2026-04-21 | 25.39 | 25.44 | 25.28 | 25.40 | -0.177% | 4,206 | +0.060% |
| 2026-04-20 | 25.64 | 25.67 | 25.45 | 25.45 | -0.605% | 3,990 | -0.118% |
| 2026-04-17 | 25.60 | 25.65 | 25.60 | 25.60 | 0.000% | 1,002 | -0.722% |
| 2026-04-16 | 25.58 | 25.60 | 25.58 | 25.60 | +0.333% | 825 | -0.722% |
| 2026-04-15 | 25.50 | 25.52 | 25.50 | 25.52 | -0.293% | 2,246 | -0.392% |
| 2026-04-14 | 25.45 | 25.59 | 25.45 | 25.59 | +0.550% | 3,316 | -0.683% |
| 2026-04-13 | 25.37 | 25.45 | 25.37 | 25.45 | +0.316% | 399 | -0.137% |
| 2026-04-10 | 25.26 | 25.38 | 25.22 | 25.37 | +0.674% | 2,250 | +0.179% |
| 2026-04-09 | 25.52 | 25.59 | 25.20 | 25.20 | -1.176% | 2,949 | +0.854% |
| 2026-04-08 | 25.50 | 25.50 | 25.50 | 25.50 | -0.391% | 355 | -0.333% |
| 2026-04-07 | 25.41 | 25.60 | 25.41 | 25.60 | +0.867% | 1,086 | -0.722% |
| 2026-04-06 | 25.50 | 25.50 | 25.35 | 25.38 | +0.079% | 3,729 | +0.138% |
| 2026-04-02 | 25.27 | 25.45 | 25.17 | 25.36 | +0.237% | 4,515 | +0.217% |
| 2026-04-01 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 518 | +0.455% |
| 2026-03-31 | 25.85 | 25.85 | 25.30 | 25.30 | -0.354% | 2,800 | +0.455% |
| 2026-03-30 | 25.41 | 25.75 | 25.39 | 25.39 | -1.513% | 2,620 | +0.099% |
| 2026-03-27 | 25.78 | 25.78 | 25.78 | 25.78 | +0.645% | 114 | -1.416% |
| 2026-03-26 | 25.33 | 25.61 | 25.33 | 25.61 | +0.059% | 778 | -0.780% |
| 2026-03-25 | 25.50 | 25.60 | 25.37 | 25.60 | +0.589% | 3,676 | -0.722% |
| 2026-03-24 | 25.65 | 25.65 | 25.37 | 25.45 | +0.394% | 1,838 | -0.137% |
| 2026-03-23 | 25.32 | 25.67 | 25.32 | 25.35 | +0.118% | 4,665 | +0.257% |
| 2026-03-20 | 25.38 | 25.38 | 25.32 | 25.32 | -1.038% | 394 | +0.376% |
| 2026-03-19 | 25.89 | 25.89 | 25.41 | 25.59 | +0.434% | 2,148 | -0.666% |
| 2026-03-18 | 25.40 | 25.65 | 25.40 | 25.48 | -0.644% | 2,572 | -0.235% |
| 2026-03-17 | 25.75 | 25.80 | 25.64 | 25.64 | -0.039% | 3,775 | -0.877% |
| 2026-03-16 | 25.66 | 25.75 | 25.63 | 25.65 | -0.437% | 4,673 | -0.916% |
| 2026-03-13 | 26.01 | 26.01 | 25.57 | 25.76 | -0.338% | 3,865 | -1.349% |
| 2026-03-12 | 25.90 | 25.92 | 25.70 | 25.85 | -0.039% | 4,800 | -1.682% |
| 2026-03-11 | 25.85 | 25.86 | 25.71 | 25.86 | +0.039% | 15,765 | -1.720% |
| 2026-03-10 | 25.70 | 25.97 | 25.62 | 25.85 | +0.977% | 11,913 | -1.682% |
| 2026-03-09 | 25.44 | 25.68 | 25.24 | 25.60 | -0.253% | 20,692 | -0.722% |
| 2026-03-06 | 26.00 | 26.00 | 25.66 | 25.66 | -0.869% | 7,140 | -0.974% |
| 2026-03-05 | 25.67 | 25.89 | 25.67 | 25.89 | +0.875% | 3,595 | -1.834% |
| 2026-03-04 | 25.40 | 25.67 | 25.40 | 25.67 | +0.138% | 2,933 | -0.975% |
| 2026-03-03 | 25.69 | 25.69 | 25.61 | 25.63 | -0.272% | 1,548 | -0.838% |
| 2026-03-02 | 25.69 | 25.70 | 25.65 | 25.70 | -0.000% | 6,989 | -1.108% |
| 2026-02-27 | 25.35 | 25.79 | 25.35 | 25.70 | +1.181% | 3,462 | -1.109% |
| 2026-02-26 | 25.46 | 25.46 | 25.40 | 25.40 | +0.714% | 1,841 | +0.059% |
| 2026-02-25 | 25.55 | 25.60 | 25.15 | 25.22 | -1.272% | 18,890 | +0.774% |
| 2026-02-24 | 25.59 | 25.68 | 25.50 | 25.55 | -0.293% | 5,246 | -0.509% |
| 2026-02-23 | 25.45 | 25.68 | 25.41 | 25.62 | -0.323% | 4,971 | -0.800% |
| 2026-02-20 | 25.58 | 25.75 | 25.50 | 25.70 | +1.193% | 3,575 | -1.120% |
| 2026-02-19 | 25.55 | 25.71 | 25.35 | 25.40 | -0.157% | 13,396 | +0.059% |
| 2026-02-18 | 25.68 | 25.70 | 25.35 | 25.44 | -0.508% | 16,219 | -0.098% |
| 2026-02-17 | 25.65 | 25.65 | 25.50 | 25.57 | -0.312% | 5,909 | -0.606% |
| 2026-02-13 | 25.84 | 25.84 | 25.43 | 25.65 | +0.156% | 6,668 | -0.916% |
| 2026-02-12 | 25.78 | 25.80 | 25.61 | 25.61 | +0.039% | 4,645 | -0.761% |
| 2026-02-11 | 25.61 | 25.64 | 25.60 | 25.60 | -0.078% | 1,242 | -0.722% |
| 2026-02-10 | 25.60 | 25.65 | 25.60 | 25.62 | +0.668% | 2,450 | -0.800% |
| 2026-02-09 | 25.73 | 25.74 | 25.45 | 25.45 | -0.663% | 5,138 | -0.138% |
| 2026-02-06 | 25.60 | 25.74 | 25.35 | 25.62 | +0.274% | 5,536 | -0.800% |
| 2026-02-05 | 25.49 | 25.66 | 25.49 | 25.55 | -0.487% | 3,688 | -0.528% |
| 2026-02-04 | 25.58 | 25.68 | 25.50 | 25.68 | +0.430% | 4,973 | -1.012% |
| 2026-02-03 | 25.65 | 25.65 | 25.57 | 25.57 | -1.238% | 480 | -0.586% |
| 2026-01-30 | 25.82 | 25.89 | 25.75 | 25.89 | +0.487% | 3,257 | -1.817% |
| 2026-01-29 | 25.67 | 25.81 | 25.67 | 25.76 | -0.232% | 1,509 | -1.339% |
| 2026-01-28 | 25.79 | 25.82 | 25.79 | 25.82 | +0.663% | 1,161 | -1.568% |
| 2026-01-27 | 25.80 | 25.80 | 25.65 | 25.65 | +0.195% | 525 | -0.916% |
| 2026-01-26 | 25.82 | 25.82 | 25.60 | 25.60 | -0.852% | 478 | -0.722% |
| 2026-01-23 | 25.61 | 25.82 | 25.61 | 25.82 | +0.155% | 2,330 | -1.568% |
| 2026-01-22 | 25.73 | 25.78 | 25.68 | 25.78 | +0.782% | 888 | -1.415% |
| 2026-01-21 | 25.58 | 25.58 | 25.58 | 25.58 | -0.078% | 375 | -0.645% |
| 2026-01-20 | 25.45 | 25.60 | 25.45 | 25.60 | +0.589% | 355 | -0.722% |
| 2026-01-16 | 25.45 | 25.45 | 25.45 | 25.45 | -0.879% | 383 | -0.137% |
| 2026-01-15 | 25.56 | 25.68 | 25.56 | 25.68 | -0.481% | 816 | -1.015% |
| 2026-01-13 | 25.80 | 25.80 | 25.80 | 25.80 | +0.781% | 302 | -1.492% |
| 2026-01-12 | 25.60 | 25.72 | 25.60 | 25.60 | +0.788% | 455 | -0.723% |
| 2026-01-09 | 25.54 | 25.54 | 25.40 | 25.40 | -0.236% | 774 | +0.059% |
| 2026-01-08 | 25.81 | 25.81 | 25.46 | 25.46 | +0.079% | 258 | -0.176% |
| 2026-01-07 | 25.50 | 25.51 | 25.44 | 25.44 | -0.274% | 1,634 | -0.098% |
| 2026-01-06 | 25.50 | 25.57 | 25.50 | 25.51 | -0.488% | 1,321 | -0.372% |
| 2026-01-05 | 25.46 | 25.64 | 25.46 | 25.64 | +0.727% | 548 | -0.858% |
| 2025-12-31 | 25.45 | 25.45 | 25.45 | 25.45 | -0.039% | 871 | -0.138% |
| 2025-12-30 | 25.41 | 25.46 | 25.41 | 25.46 | -0.118% | 626 | -0.176% |
| 2025-12-29 | 25.40 | 25.49 | 25.40 | 25.49 | +0.079% | 539 | -0.294% |
| 2025-12-26 | 25.48 | 25.48 | 25.47 | 25.47 | +0.079% | 705 | -0.216% |
| 2025-12-23 | 25.25 | 25.50 | 25.25 | 25.45 | +0.553% | 2,898 | -0.137% |
| 2025-12-22 | 25.50 | 25.50 | 25.31 | 25.31 | -0.007% | 1,584 | +0.415% |
| 2025-12-19 | 25.38 | 25.38 | 25.31 | 25.31 | -0.151% | 485 | +0.409% |
| 2025-12-18 | 25.45 | 25.45 | 25.32 | 25.35 | -0.158% | 2,066 | +0.257% |
| 2025-12-17 | 25.40 | 25.50 | 25.39 | 25.39 | -0.039% | 1,847 | +0.099% |
| 2025-12-16 | 25.60 | 25.60 | 25.40 | 25.40 | -0.781% | 1,473 | +0.059% |
| 2025-12-12 | 25.79 | 25.79 | 25.60 | 25.60 | -0.467% | 273 | -0.722% |
| 2025-12-11 | 25.67 | 25.78 | 25.67 | 25.72 | +0.078% | 946 | -1.186% |
| 2025-12-10 | 25.40 | 25.70 | 25.38 | 25.70 | +1.460% | 7,314 | -1.109% |
| 2025-12-09 | 25.34 | 25.34 | 25.26 | 25.33 | -0.039% | 3,143 | +0.336% |
| 2025-12-08 | 25.40 | 25.40 | 25.07 | 25.34 | -2.313% | 5,553 | +0.296% |
| 2025-12-05 | 25.84 | 25.94 | 25.80 | 25.94 | +0.543% | 609 | -2.024% |
| 2025-12-04 | 25.63 | 25.80 | 25.63 | 25.80 | +0.194% | 417 | -1.492% |
| 2025-12-03 | 25.61 | 26.00 | 25.61 | 25.75 | -0.155% | 1,414 | -1.301% |
| 2025-12-02 | 25.62 | 25.79 | 25.59 | 25.79 | +0.664% | 2,310 | -1.454% |
| 2025-12-01 | 25.55 | 25.62 | 25.55 | 25.62 | -0.039% | 336 | -0.800% |
| 2025-11-26 | 25.40 | 25.66 | 25.40 | 25.63 | -1.118% | 1,742 | -0.839% |
| 2025-11-25 | 25.62 | 25.92 | 25.62 | 25.92 | +0.786% | 374 | -1.948% |
| 2025-11-24 | 25.62 | 25.96 | 25.62 | 25.72 | +0.178% | 778 | -1.177% |
| 2025-11-21 | 25.47 | 25.67 | 25.47 | 25.67 | +0.872% | 1,859 | -1.001% |
| 2025-11-20 | 25.75 | 25.75 | 25.01 | 25.45 | -1.964% | 4,023 | -0.138% |
| 2025-11-19 | 25.86 | 25.96 | 25.86 | 25.96 | +0.581% | 612 | -2.099% |
| 2025-11-18 | 25.87 | 25.91 | 25.81 | 25.81 | -0.232% | 12,124 | -1.530% |
| 2025-11-17 | 25.74 | 25.87 | 25.74 | 25.87 | +1.055% | 3,256 | -1.758% |
| 2025-11-14 | 25.60 | 25.67 | 25.59 | 25.60 | -0.117% | 1,781 | -0.722% |
| 2025-11-13 | 25.63 | 25.63 | 25.63 | 25.63 | +0.510% | 626 | -0.838% |
| 2025-11-12 | 25.36 | 25.61 | 25.36 | 25.50 | +0.078% | 2,520 | -0.333% |
| 2025-11-10 | 25.35 | 25.49 | 25.35 | 25.48 | +0.079% | 2,178 | -0.255% |
| 2025-11-07 | 25.38 | 25.46 | 25.38 | 25.46 | +0.206% | 742 | -0.176% |
| 2025-11-04 | 25.50 | 25.50 | 25.35 | 25.41 | -0.009% | 1,681 | +0.029% |
| 2025-11-03 | 25.35 | 25.62 | 25.35 | 25.41 | -0.783% | 4,183 | +0.020% |
| 2025-10-31 | 25.63 | 25.63 | 25.61 | 25.61 | +0.898% | 1,059 | -0.763% |
| 2025-10-30 | 25.35 | 25.50 | 25.35 | 25.38 | -0.421% | 4,585 | +0.128% |
| 2025-10-29 | 25.52 | 25.52 | 25.40 | 25.49 | -0.118% | 2,874 | -0.294% |
| 2025-10-28 | 25.50 | 25.70 | 25.50 | 25.52 | +0.136% | 1,692 | -0.411% |
| 2025-10-24 | 25.43 | 25.49 | 25.43 | 25.49 | +0.733% | 1,384 | -0.276% |
| 2025-10-22 | 25.30 | 25.40 | 25.27 | 25.30 | -0.589% | 7,713 | +0.455% |
| 2025-10-21 | 25.50 | 25.50 | 25.45 | 25.45 | 0.000% | 2,270 | -0.137% |
| 2025-10-20 | 25.50 | 25.50 | 25.35 | 25.45 | -0.196% | 4,084 | -0.137% |
| 2025-10-17 | 25.50 | 25.50 | 25.47 | 25.50 | -0.235% | 4,640 | -0.333% |
| 2025-10-16 | 25.55 | 25.63 | 25.55 | 25.56 | +0.039% | 2,821 | -0.567% |
| 2025-10-15 | 25.84 | 25.84 | 25.52 | 25.55 | -1.122% | 4,968 | -0.528% |
| 2025-10-14 | 25.74 | 25.84 | 25.74 | 25.84 | -0.309% | 1,106 | -1.644% |
| 2025-10-13 | 25.90 | 25.95 | 25.90 | 25.92 | +0.193% | 4,393 | -1.948% |
| 2025-10-10 | 25.74 | 26.26 | 25.74 | 25.87 | +0.505% | 1,907 | -1.758% |
| 2025-10-09 | 25.95 | 25.95 | 25.60 | 25.74 | -0.656% | 5,349 | -1.262% |
| 2025-10-08 | 25.87 | 25.91 | 25.87 | 25.91 | -0.089% | 845 | -1.910% |
| 2025-10-07 | 25.93 | 25.93 | 25.93 | 25.93 | +0.270% | 179 | -1.998% |
| 2025-10-06 | 26.19 | 26.19 | 25.86 | 25.86 | -0.141% | 5,253 | -1.733% |
| 2025-10-03 | 25.90 | 25.92 | 25.90 | 25.90 | +0.017% | 1,074 | -1.872% |
| 2025-10-02 | 25.90 | 25.90 | 25.85 | 25.90 | +0.157% | 1,141 | -1.855% |
| 2025-10-01 | 25.88 | 25.88 | 25.85 | 25.86 | -0.225% | 1,656 | -1.701% |
| 2025-09-30 | 25.91 | 25.91 | 25.91 | 25.91 | -0.212% | 289 | -1.922% |
| 2025-09-29 | 25.95 | 25.98 | 25.95 | 25.97 | +0.070% | 2,085 | -2.130% |
| 2025-09-26 | 25.95 | 25.95 | 25.95 | 25.95 | +0.270% | 514 | -2.061% |
| 2025-09-25 | 25.80 | 25.88 | 25.77 | 25.88 | +0.116% | 3,253 | -1.797% |
| 2025-09-24 | 25.85 | 25.85 | 25.85 | 25.85 | +0.194% | 766 | -1.682% |
| 2025-09-23 | 25.80 | 25.80 | 25.80 | 25.80 | +0.078% | 302 | -1.492% |
| 2025-09-22 | 25.92 | 25.92 | 25.78 | 25.78 | -0.565% | 2,669 | -1.415% |
| 2025-09-19 | 25.91 | 26.00 | 25.80 | 25.93 | +0.063% | 2,152 | -1.972% |
| 2025-09-18 | 25.84 | 25.98 | 25.80 | 25.91 | -0.039% | 3,294 | -1.910% |
| 2025-09-17 | 26.09 | 26.09 | 25.92 | 25.92 | -0.346% | 860 | -1.948% |
| 2025-09-16 | 26.18 | 26.18 | 25.90 | 26.01 | -0.345% | 437 | -2.287% |
| 2025-09-15 | 26.20 | 26.20 | 26.10 | 26.10 | -0.420% | 577 | -2.624% |
| 2025-09-12 | 26.21 | 26.21 | 26.21 | 26.21 | +0.287% | 143 | -3.033% |
| 2025-09-11 | 25.99 | 26.15 | 25.94 | 26.14 | +0.558% | 6,353 | -2.755% |
| 2025-09-10 | 25.80 | 26.00 | 25.80 | 25.99 | +0.619% | 1,774 | -2.212% |
| 2025-09-09 | 25.86 | 25.90 | 25.82 | 25.83 | -0.616% | 3,684 | -1.606% |
| 2025-09-08 | 25.90 | 25.99 | 25.90 | 25.99 | -1.924% | 2,520 | -2.212% |
| 2025-09-05 | 26.55 | 26.55 | 26.22 | 26.50 | +0.035% | 4,860 | -4.094% |
| 2025-09-04 | 26.37 | 26.53 | 26.37 | 26.49 | +0.457% | 7,281 | -4.060% |
| 2025-09-03 | 26.32 | 26.37 | 26.32 | 26.37 | +0.717% | 1,741 | -3.621% |
| 2025-09-02 | 26.38 | 26.40 | 26.17 | 26.18 | -0.029% | 3,707 | -2.931% |
| 2025-08-29 | 26.25 | 26.25 | 26.18 | 26.19 | -0.210% | 1,993 | -2.959% |
| 2025-08-28 | 26.15 | 26.25 | 26.15 | 26.25 | -0.019% | 2,251 | -3.162% |
| 2025-08-27 | 26.24 | 26.25 | 26.24 | 26.25 | +0.038% | 1,768 | -3.180% |
| 2025-08-26 | 26.15 | 26.24 | 26.14 | 26.24 | +0.152% | 1,119 | -3.143% |
| 2025-08-25 | 26.07 | 26.25 | 26.07 | 26.20 | +0.537% | 1,645 | -2.996% |
| 2025-08-22 | 26.06 | 26.06 | 26.06 | 26.06 | -0.156% | 143 | -2.475% |
| 2025-08-21 | 26.13 | 26.14 | 26.06 | 26.10 | +0.042% | 3,140 | -2.627% |
| 2025-08-20 | 26.09 | 26.09 | 26.02 | 26.09 | -0.611% | 1,602 | -2.586% |
| 2025-08-19 | 26.09 | 26.25 | 26.09 | 26.25 | +0.755% | 396 | -3.181% |
| 2025-08-18 | 26.05 | 26.05 | 26.05 | 26.05 | -1.313% | 702 | -2.450% |
| 2025-08-15 | 26.41 | 26.44 | 26.40 | 26.40 | +0.350% | 2,413 | -3.731% |
| 2025-08-14 | 26.27 | 26.31 | 26.27 | 26.31 | +1.146% | 556 | -3.394% |
| 2025-08-13 | 26.09 | 26.09 | 26.01 | 26.01 | -0.836% | 2,476 | -2.287% |
| 2025-08-12 | 26.22 | 26.25 | 26.22 | 26.23 | -0.095% | 852 | -3.104% |
| 2025-08-11 | 26.22 | 26.25 | 26.22 | 26.25 | +0.130% | 633 | -3.196% |
| 2025-08-08 | 26.04 | 26.31 | 26.00 | 26.22 | +0.344% | 4,269 | -3.070% |
| 2025-08-06 | 26.00 | 26.23 | 26.00 | 26.13 | +0.927% | 16,955 | -2.736% |
| 2025-08-05 | 25.89 | 26.20 | 25.89 | 25.89 | -0.690% | 2,528 | -1.834% |
| 2025-08-04 | 25.96 | 26.11 | 25.96 | 26.07 | +1.125% | 1,404 | -2.512% |
| 2025-08-01 | 25.85 | 25.97 | 25.75 | 25.78 | +0.507% | 4,914 | -1.415% |
| 2025-07-31 | 25.90 | 25.90 | 25.65 | 25.65 | -0.388% | 6,405 | -0.916% |
| 2025-07-30 | 26.00 | 26.00 | 25.75 | 25.75 | -0.923% | 3,023 | -1.301% |
| 2025-07-29 | 26.00 | 26.00 | 25.98 | 25.99 | -0.802% | 690 | -2.212% |
| 2025-07-28 | 26.18 | 26.20 | 26.05 | 26.20 | +0.963% | 3,154 | -2.996% |
| 2025-07-24 | 25.83 | 25.95 | 25.83 | 25.95 | -0.451% | 442 | -2.061% |
| 2025-07-22 | 26.04 | 26.07 | 26.00 | 26.07 | +0.067% | 2,161 | -2.503% |
| 2025-07-21 | 26.05 | 26.05 | 26.05 | 26.05 | +0.231% | 120 | -2.437% |
| 2025-07-18 | 26.01 | 26.02 | 25.99 | 25.99 | -0.436% | 1,204 | -2.212% |
| 2025-07-17 | 26.00 | 26.10 | 26.00 | 26.10 | +0.399% | 1,232 | -2.638% |
| 2025-07-16 | 26.25 | 26.25 | 25.90 | 26.00 | +1.063% | 2,460 | -2.250% |
| 2025-07-15 | 26.15 | 26.20 | 25.73 | 25.73 | -1.581% | 1,371 | -1.211% |
| 2025-07-14 | 26.09 | 26.30 | 26.00 | 26.14 | +1.065% | 1,395 | -2.773% |
| 2025-07-11 | 26.10 | 26.30 | 25.86 | 25.86 | -0.329% | 2,194 | -1.738% |
| 2025-07-10 | 25.55 | 26.15 | 25.55 | 25.95 | +0.972% | 6,485 | -2.061% |
| 2025-07-09 | 25.97 | 25.97 | 25.56 | 25.70 | -0.580% | 3,318 | -1.109% |
| 2025-07-08 | 25.72 | 25.85 | 25.72 | 25.85 | -0.996% | 1,099 | -1.682% |
| 2025-07-07 | 26.11 | 26.11 | 26.11 | 26.11 | +1.595% | 200 | -2.661% |
| 2025-07-03 | 25.70 | 25.70 | 25.70 | 25.70 | -0.078% | 765 | -1.109% |
| 2025-07-02 | 25.50 | 25.82 | 25.50 | 25.72 | +0.677% | 1,269 | -1.185% |
| 2025-07-01 | 25.75 | 25.75 | 25.55 | 25.55 | -1.363% | 1,321 | -0.516% |
| 2025-06-30 | 25.95 | 25.95 | 25.80 | 25.90 | +0.315% | 3,371 | -1.872% |
| 2025-06-27 | 25.89 | 25.89 | 25.82 | 25.82 | -0.045% | 873 | -1.562% |
| 2025-06-26 | 25.83 | 25.83 | 25.83 | 25.83 | 0.000% | 341 | -1.606% |
| 2025-06-25 | 25.85 | 25.85 | 25.83 | 25.83 | +0.467% | 636 | -1.606% |
| 2025-06-24 | 25.60 | 25.71 | 25.59 | 25.71 | -0.349% | 1,661 | -1.147% |
| 2025-06-23 | 25.90 | 25.90 | 25.51 | 25.80 | -0.005% | 1,232 | -1.492% |
| 2025-06-20 | 26.10 | 26.20 | 25.80 | 25.80 | -0.612% | 4,340 | -1.496% |
| 2025-06-18 | 25.93 | 26.08 | 25.93 | 25.96 | +0.503% | 3,875 | -2.099% |
| 2025-06-17 | 25.83 | 25.83 | 25.83 | 25.83 | +0.350% | 239 | -1.606% |
| 2025-06-16 | 25.64 | 25.75 | 25.53 | 25.74 | +0.078% | 1,613 | -1.262% |
| 2025-06-13 | 25.80 | 25.80 | 25.72 | 25.72 | +0.372% | 910 | -1.185% |
| 2025-06-12 | 25.51 | 25.62 | 25.51 | 25.62 | +0.332% | 1,490 | -0.818% |
| 2025-06-11 | 25.54 | 25.54 | 25.54 | 25.54 | 0.000% | 203 | -0.489% |
| 2025-06-10 | 25.45 | 25.55 | 25.45 | 25.54 | -0.545% | 3,585 | -0.489% |
| 2025-06-09 | 25.71 | 25.71 | 25.41 | 25.68 | -1.912% | 2,192 | -1.032% |
| 2025-06-06 | 26.21 | 26.21 | 26.18 | 26.18 | +0.366% | 456 | -2.924% |
| 2025-06-05 | 26.09 | 26.09 | 26.09 | 26.09 | -0.477% | 126 | -2.568% |
| 2025-06-04 | 25.94 | 26.21 | 25.94 | 26.21 | +0.885% | 642 | -3.032% |
| 2025-06-03 | 26.17 | 26.17 | 25.98 | 25.98 | -0.010% | 1,098 | -2.174% |
| 2025-06-02 | 25.90 | 25.98 | 25.90 | 25.98 | +0.300% | 3,020 | -2.184% |
| 2025-05-30 | 25.92 | 25.92 | 25.90 | 25.90 | +0.038% | 950 | -1.891% |
| 2025-05-29 | 25.79 | 25.89 | 25.79 | 25.89 | +0.456% | 734 | -1.853% |
| 2025-05-27 | 25.75 | 26.03 | 25.75 | 25.78 | +0.302% | 2,585 | -1.406% |
| 2025-05-22 | 26.00 | 26.05 | 25.70 | 25.70 | -1.154% | 2,055 | -1.109% |
| 2025-05-21 | 26.19 | 26.19 | 26.00 | 26.00 | -0.382% | 1,145 | -2.250% |
| 2025-05-20 | 26.00 | 26.10 | 26.00 | 26.10 | +0.384% | 1,117 | -2.624% |
| 2025-05-19 | 25.95 | 26.00 | 25.92 | 26.00 | +0.425% | 1,536 | -2.250% |
| 2025-05-16 | 25.87 | 25.89 | 25.87 | 25.89 | -0.576% | 1,832 | -1.834% |
| 2025-05-15 | 25.95 | 26.04 | 25.95 | 26.04 | +1.126% | 1,625 | -2.400% |
| 2025-05-14 | 25.78 | 25.78 | 25.75 | 25.75 | +0.507% | 313 | -1.301% |
| 2025-05-13 | 25.62 | 25.82 | 25.62 | 25.62 | -0.920% | 4,289 | -0.800% |
| 2025-05-12 | 25.74 | 26.01 | 25.39 | 25.86 | +0.446% | 1,452 | -1.713% |
| 2025-05-09 | 25.44 | 25.98 | 25.44 | 25.74 | -0.912% | 1,627 | -1.274% |
| 2025-05-08 | 25.68 | 26.00 | 25.68 | 25.98 | +0.620% | 2,454 | -2.174% |
| 2025-05-07 | 25.51 | 25.82 | 25.51 | 25.82 | +0.781% | 4,783 | -1.568% |
| 2025-05-06 | 25.50 | 25.70 | 25.42 | 25.62 | +0.471% | 7,212 | -0.800% |
| 2025-05-05 | 25.50 | 25.50 | 25.50 | 25.50 | -1.029% | 1,288 | -0.333% |
| 2025-05-02 | 25.69 | 25.77 | 25.48 | 25.77 | +0.792% | 2,346 | -1.358% |
| 2025-05-01 | 25.25 | 25.70 | 25.25 | 25.56 | -0.604% | 11,374 | -0.577% |
| 2025-04-30 | 25.55 | 25.81 | 25.55 | 25.72 | +1.172% | 3,114 | -1.177% |
| 2025-04-29 | 25.24 | 25.50 | 25.24 | 25.42 | -0.275% | 5,222 | -0.019% |
| 2025-04-28 | 25.49 | 25.49 | 25.49 | 25.49 | +0.552% | 372 | -0.294% |
| 2025-04-25 | 25.35 | 25.35 | 25.34 | 25.35 | -0.236% | 2,792 | +0.257% |
| 2025-04-24 | 25.50 | 25.51 | 25.41 | 25.41 | +0.674% | 938 | +0.020% |
| 2025-04-23 | 25.46 | 25.50 | 25.24 | 25.24 | -0.864% | 2,411 | +0.694% |
| 2025-04-22 | 25.18 | 25.46 | 25.10 | 25.46 | +0.832% | 3,661 | -0.176% |
| 2025-04-21 | 25.30 | 25.30 | 25.25 | 25.25 | -0.708% | 2,309 | +0.654% |
| 2025-04-17 | 25.38 | 25.48 | 25.38 | 25.43 | +0.554% | 570 | -0.059% |
| 2025-04-16 | 25.08 | 25.31 | 25.08 | 25.29 | +1.043% | 651 | +0.495% |
| 2025-04-15 | 25.03 | 25.03 | 25.03 | 25.03 | +0.236% | 887 | +1.543% |
| 2025-04-14 | 24.70 | 25.05 | 24.70 | 24.97 | +2.842% | 7,026 | +1.783% |
| 2025-04-11 | 24.53 | 24.57 | 24.05 | 24.28 | -0.675% | 2,759 | +4.675% |
| 2025-04-10 | 24.60 | 24.60 | 24.45 | 24.45 | -0.912% | 5,346 | +3.969% |
| 2025-04-09 | 24.50 | 24.70 | 24.18 | 24.67 | -0.102% | 11,764 | +3.020% |
| 2025-04-08 | 24.56 | 24.85 | 24.45 | 24.70 | +1.626% | 6,430 | +2.915% |
| 2025-04-07 | 24.87 | 24.87 | 23.97 | 24.30 | -2.839% | 14,471 | +4.589% |
| 2025-04-04 | 25.60 | 25.87 | 24.79 | 25.01 | -2.320% | 37,017 | +1.620% |
| 2025-04-03 | 25.63 | 25.81 | 25.57 | 25.60 | -0.114% | 10,103 | -0.738% |
| 2025-04-02 | 25.82 | 25.82 | 25.55 | 25.63 | -0.589% | 602 | -0.851% |
| 2025-04-01 | 25.80 | 25.82 | 25.79 | 25.79 | -0.058% | 2,830 | -1.435% |
| 2025-03-31 | 25.70 | 25.83 | 25.62 | 25.80 | +0.292% | 8,342 | -1.492% |
| 2025-03-28 | 25.70 | 25.73 | 25.70 | 25.73 | +0.097% | 6,238 | -1.205% |
| 2025-03-27 | 25.60 | 25.73 | 25.50 | 25.70 | +1.141% | 5,779 | -1.109% |
| 2025-03-26 | 25.25 | 25.55 | 25.25 | 25.41 | -1.034% | 3,014 | +0.020% |
| 2025-03-25 | 25.78 | 25.80 | 25.68 | 25.68 | -0.495% | 986 | -1.015% |
| 2025-03-24 | 25.86 | 25.86 | 25.80 | 25.80 | +0.677% | 382 | -1.505% |
| 2025-03-21 | 25.63 | 25.63 | 25.63 | 25.63 | +0.039% | 384 | -0.838% |
| 2025-03-19 | 25.90 | 25.90 | 25.57 | 25.62 | +0.471% | 12,147 | -0.800% |
| 2025-03-18 | 25.51 | 25.51 | 25.50 | 25.50 | +0.870% | 909 | -0.333% |
| 2025-03-14 | 25.69 | 25.69 | 25.26 | 25.28 | 0.000% | 5,736 | +0.534% |