HPP
Hudson Pacific Properties, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:58 PM EDT
11.95USD+0.589%(+0.07)475,309
HPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 12.0300 | 12.0350 | 11.4900 | 11.9700 | +0.758% | 475,309 | 0.000% | |
| 2026-10-08 | 11.6500 | 11.9400 | 11.3700 | 11.8800 | +2.150% | 1,058,476 | +0.758% | |
| 2026-10-07 | 11.5700 | 11.6600 | 11.4300 | 11.6300 | +0.432% | 773,252 | +2.923% | |
| 2026-10-06 | 11.3200 | 11.6450 | 11.2300 | 11.5800 | +2.933% | 733,462 | +3.368% | |
| 2026-10-05 | 11.4800 | 11.4800 | 11.0900 | 11.2500 | -2.003% | 489,180 | +6.400% | |
| 2026-10-02 | 11.6800 | 11.7200 | 11.3250 | 11.4800 | +0.525% | 540,395 | +4.268% | |
| 2026-10-01 | 11.4300 | 11.5200 | 10.8758 | 11.4200 | -1.040% | 785,069 | +4.816% | |
| 2026-09-30 | 11.8100 | 11.8100 | 11.3000 | 11.5400 | -1.029% | 923,405 | +3.726% | |
| 2026-09-29 | 11.5400 | 11.8400 | 11.3900 | 11.6600 | +1.391% | 856,409 | +2.659% | |
| 2026-09-28 | 11.5500 | 11.7800 | 11.4100 | 11.5000 | -1.288% | 729,772 | +4.087% | |
| 2026-09-25 | 11.7400 | 11.8400 | 11.5000 | 11.6500 | -0.512% | 704,397 | +2.747% | |
| 2026-09-24 | 11.6800 | 11.8950 | 11.2500 | 11.7100 | +0.171% | 554,044 | +2.220% | |
| 2026-09-23 | 11.9700 | 12.0750 | 11.5766 | 11.6900 | -3.228% | 464,281 | +2.395% | |
| 2026-09-22 | 12.3600 | 12.4300 | 11.9800 | 12.0800 | -1.468% | 448,718 | -0.911% | |
| 2026-09-21 | 11.6500 | 12.3900 | 11.6000 | 12.2600 | +6.516% | 641,213 | -2.365% | |
| 2026-09-18 | 11.5700 | 12.1500 | 11.2700 | 11.5100 | -0.776% | 709,531 | +3.997% | |
| 2026-09-17 | 11.5300 | 11.7500 | 11.3400 | 11.6000 | +1.576% | 423,961 | +3.190% | |
| 2026-09-16 | 11.4100 | 11.7600 | 11.0200 | 11.4200 | -0.175% | 449,191 | +4.816% | |
| 2026-09-15 | 11.6700 | 11.8200 | 11.4200 | 11.4400 | -2.555% | 618,241 | +4.633% | |
| 2026-09-14 | 12.0400 | 12.2200 | 11.5600 | 11.7400 | -4.007% | 846,470 | +1.959% | |
| 2026-09-11 | 12.1000 | 12.5900 | 11.9200 | 12.2300 | +2.946% | 721,112 | -2.126% | |
| 2026-09-10 | 12.0300 | 12.2600 | 11.6000 | 11.8800 | -0.252% | 636,712 | +0.758% | |
| 2026-09-09 | 12.2100 | 12.2100 | 11.6900 | 11.9100 | -2.056% | 631,456 | +0.504% | |
| 2026-09-08 | 11.9600 | 12.4800 | 11.9600 | 12.1600 | -3.569% | 670,498 | -1.562% | |
| 2026-09-04 | 12.5400 | 12.8700 | 12.3313 | 12.6100 | -1.020% | 393,151 | -5.075% | |
| 2026-09-03 | 13.2500 | 13.4800 | 12.7000 | 12.7400 | -2.599% | 555,608 | -6.044% | |
| 2026-09-02 | 12.8800 | 13.2100 | 12.5500 | 13.0800 | +2.267% | 635,356 | -8.486% | |
| 2026-09-01 | 12.6900 | 13.1650 | 12.4100 | 12.7900 | +1.750% | 1,037,848 | -6.411% | |
| 2026-08-31 | 13.1700 | 13.1700 | 12.4800 | 12.5700 | -4.338% | 1,097,534 | -4.773% | |
| 2026-08-28 | 13.4300 | 13.8000 | 13.1200 | 13.1400 | -3.169% | 363,729 | -8.904% | |
| 2026-08-27 | 14.2700 | 14.3500 | 13.5400 | 13.5700 | -5.038% | 385,392 | -11.791% | |
| 2026-08-26 | 14.9200 | 15.0100 | 14.2500 | 14.2900 | -4.158% | 416,408 | -16.235% | |
| 2026-08-25 | 15.1000 | 15.1100 | 14.6800 | 14.9100 | +1.360% | 578,436 | -19.718% | |
| 2026-08-24 | 14.3500 | 14.8600 | 14.3500 | 14.7100 | +1.448% | 445,842 | -18.627% | |
| 2026-08-21 | 14.7600 | 15.0800 | 14.3500 | 14.5000 | -2.225% | 369,944 | -17.448% | |
| 2026-08-20 | 14.4300 | 14.9000 | 14.1600 | 14.8300 | +2.065% | 474,412 | -19.285% | |
| 2026-08-19 | 14.1600 | 15.0962 | 14.1600 | 14.5300 | +4.834% | 750,085 | -17.619% | |
| 2026-08-18 | 13.7600 | 14.0300 | 13.6600 | 13.8600 | +0.435% | 401,178 | -13.636% | |
| 2026-08-17 | 13.9700 | 13.9925 | 13.5300 | 13.8000 | -0.719% | 426,552 | -13.261% | |
| 2026-08-14 | 14.5100 | 14.6550 | 13.7950 | 13.9000 | -4.138% | 814,087 | -13.885% | |
| 2026-08-13 | 14.5500 | 14.9900 | 14.3900 | 14.5000 | +1.328% | 593,787 | -17.448% | |
| 2026-08-12 | 14.1000 | 14.6100 | 13.6000 | 14.3100 | +7.191% | 1,100,742 | -16.352% | |
| 2026-08-11 | 13.6800 | 13.9317 | 13.2600 | 13.3500 | -2.126% | 669,821 | -10.337% | |
| 2026-08-10 | 14.3200 | 14.3300 | 13.5300 | 13.6400 | -5.014% | 475,810 | -12.243% | |
| 2026-08-07 | 13.6200 | 15.0800 | 13.6200 | 14.3600 | +6.845% | 1,289,958 | -16.643% | |
| 2026-08-06 | 15.3400 | 15.7400 | 13.4000 | 13.4400 | -10.220% | 1,344,287 | -10.937% | |
| 2026-08-05 | 13.3200 | 15.5600 | 12.6700 | 14.9700 | +7.082% | 1,420,898 | -20.040% | |
| 2026-08-04 | 14.4800 | 14.6000 | 13.7400 | 13.9800 | -3.520% | 1,323,215 | -14.378% | |
| 2026-08-03 | 13.8350 | 14.6800 | 13.7800 | 14.4900 | +5.229% | 787,585 | -17.391% | |
| 2026-07-31 | 14.4300 | 14.4300 | 13.6900 | 13.7700 | -2.479% | 508,384 | -13.072% | |
| 2026-07-30 | 14.1900 | 14.3350 | 13.4300 | 14.1200 | +1.001% | 725,259 | -15.227% | |
| 2026-07-29 | 14.0600 | 14.7500 | 13.9800 | 13.9800 | -0.921% | 857,831 | -14.378% | |
| 2026-07-28 | 14.6200 | 14.8900 | 13.8850 | 14.1100 | -3.554% | 728,357 | -15.167% | |
| 2026-07-27 | 15.4600 | 15.7490 | 14.6000 | 14.6300 | -4.876% | 637,581 | -18.182% | |
| 2026-07-24 | 15.0400 | 15.6200 | 14.6200 | 15.3800 | +3.430% | 1,040,848 | -22.172% | |
| 2026-07-23 | 14.2200 | 15.0600 | 14.2200 | 14.8700 | +2.978% | 585,111 | -19.502% | |
| 2026-07-22 | 14.6900 | 14.9300 | 14.2200 | 14.4400 | -0.892% | 603,776 | -17.105% | |
| 2026-07-21 | 14.9900 | 15.3800 | 14.4450 | 14.5700 | -1.220% | 533,879 | -17.845% | |
| 2026-07-20 | 15.6300 | 15.7000 | 14.7200 | 14.7500 | -6.170% | 489,649 | -18.847% | |
| 2026-07-17 | 16.0600 | 16.2688 | 15.6450 | 15.7200 | -2.300% | 635,846 | -23.855% | |
| 2026-07-16 | 15.5000 | 16.1600 | 15.4200 | 16.0900 | +3.606% | 601,806 | -25.606% | |
| 2026-07-15 | 15.7800 | 16.8700 | 15.5200 | 15.5300 | -0.064% | 878,514 | -22.923% | |
| 2026-07-14 | 15.1500 | 15.9100 | 15.0100 | 15.5400 | +0.844% | 556,211 | -22.973% | |
| 2026-07-13 | 15.1400 | 15.5500 | 15.0900 | 15.4100 | +1.515% | 680,888 | -22.323% | |
| 2026-07-10 | 15.5300 | 15.8000 | 15.1100 | 15.1800 | -1.493% | 369,064 | -21.146% | |
| 2026-07-09 | 15.4600 | 15.7800 | 15.3300 | 15.4100 | +0.522% | 372,246 | -22.323% | |
| 2026-07-08 | 15.6300 | 16.4400 | 15.2650 | 15.3300 | -4.426% | 592,899 | -21.918% | |
| 2026-07-07 | 16.2600 | 16.7000 | 16.0400 | 16.0400 | -1.414% | 686,941 | -25.374% | |
| 2026-07-06 | 16.9600 | 17.2000 | 16.2300 | 16.2700 | -3.785% | 870,853 | -26.429% | |
| 2026-07-02 | 16.3600 | 17.0600 | 16.2400 | 16.9100 | +5.162% | 1,468,132 | -29.213% | |
| 2026-07-01 | 15.2000 | 16.1500 | 15.1150 | 16.0800 | +5.859% | 1,010,213 | -25.560% | |
| 2026-06-30 | 15.2700 | 15.7000 | 15.0101 | 15.1900 | -1.492% | 851,104 | -21.198% | |
| 2026-06-29 | 15.3500 | 15.6200 | 14.9700 | 15.4200 | +0.325% | 1,006,812 | -22.374% | |
| 2026-06-26 | 14.1500 | 15.4000 | 14.1500 | 15.3700 | +7.483% | 1,903,635 | -22.121% | |
| 2026-06-25 | 14.6000 | 14.7900 | 13.8200 | 14.3000 | -0.556% | 645,958 | -16.294% | |
| 2026-06-24 | 14.5100 | 14.7750 | 13.9150 | 14.3800 | -0.139% | 768,372 | -16.759% | |
| 2026-06-23 | 14.0100 | 14.4900 | 13.8700 | 14.4000 | -0.963% | 986,018 | -16.875% | |
| 2026-06-22 | 14.6300 | 14.8600 | 14.4900 | 14.5400 | -0.547% | 811,678 | -17.675% | |
| 2026-06-18 | 13.8200 | 14.6800 | 13.8200 | 14.6200 | +9.023% | 1,497,308 | -18.126% | |
| 2026-06-17 | 14.6000 | 14.7250 | 13.3500 | 13.4100 | -8.402% | 801,087 | -10.738% | |
| 2026-06-16 | 14.3700 | 15.0200 | 14.2515 | 14.6400 | -3.366% | 775,230 | -18.238% | |
| 2026-06-15 | 15.5200 | 15.6300 | 14.7800 | 15.1500 | -0.916% | 969,038 | -20.990% | |
| 2026-06-12 | 15.1200 | 15.6000 | 15.0400 | 15.2900 | +0.394% | 504,546 | -21.714% | |
| 2026-06-11 | 15.2900 | 15.6700 | 14.8150 | 15.2300 | +1.129% | 910,427 | -21.405% | |
| 2026-06-10 | 15.3400 | 15.6900 | 15.0450 | 15.0600 | -2.839% | 1,507,335 | -20.518% | |
| 2026-06-09 | 14.7500 | 15.6050 | 14.6100 | 15.5000 | +6.164% | 1,755,854 | -22.774% | |
| 2026-06-08 | 13.7500 | 14.8800 | 13.7500 | 14.6000 | +6.259% | 1,450,994 | -18.014% | |
| 2026-06-05 | 13.7400 | 14.2300 | 13.5200 | 13.7400 | -1.505% | 1,215,383 | -12.882% | |
| 2026-06-04 | 13.4200 | 14.1600 | 13.3800 | 13.9500 | +5.124% | 1,198,449 | -14.194% | |
| 2026-06-03 | 13.3000 | 13.5931 | 12.8400 | 13.2700 | -1.558% | 1,583,295 | -9.797% | |
| 2026-06-02 | 12.3100 | 13.4950 | 12.2000 | 13.4800 | +10.131% | 1,765,529 | -11.202% | |
| 2026-06-01 | 11.9900 | 12.4400 | 11.7700 | 12.2400 | +2.170% | 931,060 | -2.206% | |
| 2026-05-29 | 12.2000 | 12.5850 | 11.9300 | 11.9800 | -0.663% | 2,650,366 | -0.083% | |
| 2026-05-28 | 12.3000 | 12.6800 | 12.0200 | 12.0600 | -2.899% | 1,001,948 | -0.746% | |
| 2026-05-27 | 11.7000 | 12.4200 | 11.7000 | 12.4200 | +6.518% | 1,507,953 | -3.623% | |
| 2026-05-26 | 11.2500 | 11.8500 | 11.1400 | 11.6600 | +3.829% | 1,105,053 | +2.659% | |
| 2026-05-22 | 11.4500 | 11.6500 | 11.0600 | 11.2300 | -0.443% | 706,990 | +6.589% | |
| 2026-05-21 | 10.8200 | 11.2800 | 10.6200 | 11.2800 | +3.014% | 1,110,463 | +6.117% | |
| 2026-05-20 | 10.5200 | 10.9500 | 10.4200 | 10.9500 | +2.528% | 874,317 | +9.315% | |
| 2026-05-19 | 10.8200 | 11.2300 | 10.5650 | 10.6800 | -1.111% | 1,996,488 | +12.079% | |
| 2026-05-18 | 11.3400 | 11.3550 | 10.3900 | 10.8000 | -4.085% | 1,473,852 | +10.833% | |
| 2026-05-15 | 11.4600 | 11.6000 | 11.0594 | 11.2600 | -4.333% | 619,683 | +6.306% | |
| 2026-05-14 | 11.7800 | 12.2650 | 11.6700 | 11.7700 | +1.466% | 926,796 | +1.699% | |
| 2026-05-13 | 11.8000 | 11.9900 | 11.4600 | 11.6000 | -2.848% | 1,194,158 | +3.190% | |
| 2026-05-12 | 11.2800 | 12.1700 | 11.1700 | 11.9400 | +5.384% | 1,629,168 | +0.251% | |
| 2026-05-11 | 11.0100 | 11.5100 | 10.6950 | 11.3300 | +3.470% | 1,526,609 | +5.649% | |
| 2026-05-08 | 11.6400 | 12.2800 | 10.8700 | 10.9500 | -6.967% | 1,422,211 | +9.315% | |
| 2026-05-07 | 10.7400 | 12.1100 | 10.5600 | 11.7700 | +10.724% | 2,355,142 | +1.699% | |
| 2026-05-06 | 9.9200 | 10.7300 | 9.7200 | 10.6300 | +8.802% | 1,871,567 | +12.606% | |
| 2026-05-05 | 9.0300 | 9.7800 | 9.0300 | 9.7700 | +8.195% | 1,002,001 | +22.518% | |
| 2026-05-04 | 9.3700 | 9.4699 | 8.9400 | 9.0300 | -3.008% | 865,922 | +32.558% | |
| 2026-05-01 | 9.1500 | 9.3900 | 9.0600 | 9.3100 | +1.086% | 833,389 | +28.571% | |
| 2026-04-30 | 8.9400 | 9.3300 | 8.8450 | 9.2100 | +1.993% | 1,091,655 | +29.967% | |
| 2026-04-29 | 9.7600 | 9.9500 | 9.0100 | 9.0300 | -7.763% | 1,056,519 | +32.558% | |
| 2026-04-28 | 9.1300 | 9.9300 | 9.0900 | 9.7900 | +8.057% | 2,040,046 | +22.268% | |
| 2026-04-27 | 8.5100 | 9.1850 | 8.5100 | 9.0600 | +6.840% | 1,289,415 | +32.119% | |
| 2026-04-24 | 8.2200 | 8.5100 | 8.0801 | 8.4800 | +2.292% | 894,373 | +41.156% | |
| 2026-04-23 | 8.1000 | 8.4200 | 7.9200 | 8.2900 | +1.221% | 1,098,758 | +44.391% | |
| 2026-04-22 | 8.4100 | 8.7900 | 8.1450 | 8.1900 | -1.681% | 1,012,260 | +46.154% | |
| 2026-04-21 | 8.5100 | 8.9099 | 8.2550 | 8.3300 | -2.115% | 1,723,973 | +43.697% | |
| 2026-04-20 | 7.4500 | 8.5300 | 7.4500 | 8.5100 | +12.865% | 2,226,399 | +40.658% | |
| 2026-04-17 | 7.3200 | 7.8600 | 7.1550 | 7.5400 | +6.648% | 2,219,230 | +58.753% | |
| 2026-04-16 | 6.7300 | 7.1050 | 6.6050 | 7.0700 | +5.680% | 1,900,526 | +69.307% | |
| 2026-04-15 | 6.1700 | 6.6900 | 6.1300 | 6.6900 | +8.604% | 1,148,887 | +78.924% | |
| 2026-04-14 | 6.0400 | 6.2200 | 6.0400 | 6.1600 | +0.818% | 758,500 | +94.318% | |
| 2026-04-13 | 5.9200 | 6.1800 | 5.8250 | 6.1100 | +2.174% | 983,066 | +95.908% | |
| 2026-04-10 | 5.8500 | 6.0100 | 5.7900 | 5.9800 | +1.701% | 668,349 | +100.167% | |
| 2026-04-09 | 5.9400 | 6.0150 | 5.7400 | 5.8800 | -2.163% | 986,794 | +103.571% | |
| 2026-04-08 | 6.4900 | 6.6300 | 5.9900 | 6.0100 | -3.686% | 935,746 | +99.168% | |
| 2026-04-07 | 5.8900 | 6.3000 | 5.8700 | 6.2400 | +4.348% | 850,867 | +91.827% | |
| 2026-04-06 | 5.5800 | 6.0100 | 5.5800 | 5.9800 | +5.841% | 652,274 | +100.167% | |
| 2026-04-02 | 5.3300 | 5.7000 | 5.2600 | 5.6500 | +2.541% | 899,836 | +111.858% | |
| 2026-04-01 | 5.9200 | 5.9200 | 5.4800 | 5.5100 | -6.768% | 915,724 | +117.241% | |
| 2026-03-31 | 6.1200 | 6.2650 | 5.8700 | 5.9100 | -1.005% | 1,475,085 | +102.538% | |
| 2026-03-30 | 5.6800 | 6.0100 | 5.5550 | 5.9700 | +6.607% | 1,209,825 | +100.503% | |
| 2026-03-27 | 5.9400 | 6.1000 | 5.4450 | 5.6000 | -8.646% | 1,094,552 | +113.750% | |
| 2026-03-26 | 5.6100 | 6.2500 | 5.6100 | 6.1300 | +8.881% | 1,546,972 | +95.269% | |
| 2026-03-25 | 5.7700 | 5.8800 | 5.3300 | 5.6300 | -1.573% | 1,082,596 | +112.611% | |
| 2026-03-24 | 5.8100 | 5.9700 | 5.6800 | 5.7200 | -2.886% | 922,788 | +109.266% | |
| 2026-03-23 | 5.7500 | 5.9800 | 5.7300 | 5.8900 | +4.248% | 1,659,422 | +103.226% | |
| 2026-03-20 | 6.0500 | 6.0600 | 5.6400 | 5.6500 | -6.766% | 1,611,830 | +111.858% | |
| 2026-03-19 | 5.9700 | 6.1100 | 5.8600 | 6.0600 | 0.000% | 772,078 | +97.525% | |
| 2026-03-18 | 6.0600 | 6.1550 | 5.8200 | 6.0600 | -1.463% | 1,298,246 | +97.525% | |
| 2026-03-17 | 6.5200 | 6.6400 | 6.1350 | 6.1500 | -2.690% | 980,575 | +94.634% | |
| 2026-03-16 | 6.5900 | 6.8500 | 6.3100 | 6.3200 | -2.769% | 676,250 | +89.399% | |
| 2026-03-13 | 6.3300 | 6.6776 | 6.3300 | 6.5000 | +3.175% | 1,118,806 | +84.154% | |
| 2026-03-12 | 6.1300 | 6.3500 | 6.0000 | 6.3000 | +1.777% | 1,176,152 | +90.000% | |
| 2026-03-11 | 6.6000 | 6.6400 | 6.1000 | 6.1900 | -5.640% | 1,059,183 | +93.376% | |
| 2026-03-10 | 6.7000 | 6.7300 | 6.5000 | 6.5600 | -4.234% | 1,149,225 | +82.470% | |
| 2026-03-09 | 6.7800 | 6.9500 | 6.3150 | 6.8500 | -2.003% | 1,287,690 | +74.745% | |
| 2026-03-06 | 7.3700 | 7.3700 | 6.9050 | 6.9900 | -6.551% | 1,086,129 | +71.245% | |
| 2026-03-05 | 7.4300 | 7.9900 | 7.3200 | 7.4800 | -1.837% | 1,153,155 | +60.027% | |
| 2026-03-04 | 7.5800 | 7.7000 | 7.3700 | 7.6200 | +2.008% | 1,034,007 | +57.087% | |
| 2026-03-03 | 7.3100 | 7.7271 | 6.7300 | 7.4700 | +0.268% | 1,780,515 | +60.241% | |
| 2026-03-02 | 7.0800 | 7.6300 | 6.9700 | 7.4500 | +2.901% | 1,895,070 | +60.671% | |
| 2026-02-27 | 7.5800 | 7.5800 | 7.0300 | 7.2400 | -5.852% | 2,101,721 | +65.331% | |
| 2026-02-26 | 6.8500 | 8.1399 | 6.7900 | 7.6900 | +20.912% | 2,759,603 | +55.657% | |
| 2026-02-25 | 6.3300 | 6.4450 | 6.1900 | 6.3600 | +1.274% | 1,446,312 | +88.208% | |
| 2026-02-24 | 5.9800 | 6.3650 | 5.9400 | 6.2800 | +3.802% | 1,354,962 | +90.605% | |
| 2026-02-23 | 6.2100 | 6.2900 | 5.9200 | 6.0500 | -5.024% | 1,366,265 | +97.851% | |
| 2026-02-20 | 6.5000 | 6.6600 | 6.1950 | 6.3700 | -2.000% | 1,364,096 | +87.912% | |
| 2026-02-19 | 6.2800 | 6.5000 | 6.1400 | 6.5000 | +2.524% | 913,409 | +84.154% | |
| 2026-02-18 | 6.3200 | 6.4900 | 6.2234 | 6.3400 | +0.316% | 1,664,049 | +88.801% | |
| 2026-02-17 | 6.6300 | 6.6600 | 6.1250 | 6.3200 | -3.951% | 1,317,788 | +89.399% | |
| 2026-02-13 | 6.1500 | 6.6700 | 5.8501 | 6.5800 | +7.869% | 1,936,333 | +81.915% | |
| 2026-02-12 | 6.3900 | 6.5300 | 5.5500 | 6.1000 | -3.937% | 4,654,226 | +96.230% | |
| 2026-02-11 | 7.4100 | 7.4400 | 6.3500 | 6.3500 | -14.073% | 3,614,246 | +88.504% | |
| 2026-02-10 | 7.8200 | 8.0900 | 7.2600 | 7.3900 | -4.275% | 1,771,711 | +61.976% | |
| 2026-02-09 | 8.1200 | 8.3800 | 7.7200 | 7.7200 | -5.276% | 1,602,670 | +55.052% | |
| 2026-02-06 | 7.8800 | 8.3150 | 7.7200 | 8.1500 | +3.822% | 1,628,298 | +46.871% | |
| 2026-02-05 | 8.1300 | 8.2000 | 7.8100 | 7.8500 | -3.917% | 1,415,515 | +52.484% | |
| 2026-02-04 | 8.3700 | 8.5000 | 8.1000 | 8.1700 | -0.608% | 1,676,308 | +46.512% | |
| 2026-02-03 | 8.6300 | 8.7000 | 8.1200 | 8.2200 | -5.190% | 1,158,041 | +45.620% | |
| 2026-02-02 | 8.6000 | 8.7700 | 8.4650 | 8.6700 | +0.580% | 969,099 | +38.062% | |
| 2026-01-30 | 8.8900 | 9.0000 | 8.6100 | 8.6200 | -2.928% | 985,840 | +38.863% | |
| 2026-01-29 | 8.7300 | 8.9250 | 8.6450 | 8.8800 | +2.186% | 1,265,377 | +34.797% | |
| 2026-01-28 | 9.0600 | 9.2250 | 8.6200 | 8.6900 | -3.229% | 913,296 | +37.745% | |
| 2026-01-27 | 9.0200 | 9.0582 | 8.7900 | 8.9800 | -0.554% | 1,360,830 | +33.296% | |
| 2026-01-26 | 9.3700 | 9.3700 | 8.9950 | 9.0300 | -3.936% | 701,630 | +32.558% | |
| 2026-01-23 | 9.4500 | 9.4800 | 9.2000 | 9.4000 | -1.053% | 980,154 | +27.340% | |
| 2026-01-22 | 9.4700 | 9.7800 | 9.3900 | 9.5000 | +1.064% | 809,189 | +26.000% | |
| 2026-01-21 | 9.4600 | 9.5600 | 9.0900 | 9.4000 | +1.622% | 1,439,628 | +27.340% | |
| 2026-01-20 | 9.7100 | 9.7500 | 9.1350 | 9.2500 | -7.129% | 1,418,567 | +29.405% | |
| 2026-01-16 | 9.7400 | 9.9750 | 9.6650 | 9.9600 | +1.529% | 885,058 | +20.181% | |
| 2026-01-15 | 9.5400 | 9.9900 | 9.4900 | 9.8100 | +3.372% | 888,639 | +22.018% | |
| 2026-01-14 | 9.5400 | 9.7200 | 9.3050 | 9.4900 | -1.249% | 1,323,916 | +26.133% | |
| 2026-01-13 | 10.1400 | 10.3700 | 9.5300 | 9.6100 | -4.378% | 1,123,661 | +24.558% | |
| 2026-01-12 | 9.5900 | 10.0850 | 9.4100 | 10.0500 | +3.395% | 1,618,894 | +19.104% | |
| 2026-01-09 | 9.7600 | 10.0500 | 9.5400 | 9.7200 | -3.571% | 2,536,815 | +23.148% | |
| 2026-01-08 | 10.0500 | 10.3200 | 9.9900 | 10.0800 | -1.176% | 920,266 | +18.750% | |
| 2026-01-07 | 10.8300 | 10.8450 | 10.1300 | 10.2000 | -4.762% | 1,093,692 | +17.353% | |
| 2026-01-06 | 11.0600 | 11.0600 | 10.5200 | 10.7100 | -2.459% | 1,414,299 | +11.765% | |
| 2026-01-05 | 11.0400 | 11.2500 | 10.4800 | 10.9800 | -2.313% | 1,401,742 | +9.016% | |
| 2026-01-02 | 11.0500 | 11.2600 | 10.5833 | 11.2400 | +3.786% | 1,397,839 | +6.495% | |
| 2025-12-31 | 10.9100 | 11.1300 | 10.7100 | 10.8300 | -0.551% | 1,070,109 | +10.526% | |
| 2025-12-30 | 10.3600 | 10.9300 | 10.3250 | 10.8900 | +5.116% | 884,259 | +9.917% | |
| 2025-12-29 | 10.3700 | 10.4100 | 10.1500 | 10.3600 | -0.289% | 1,171,602 | +15.541% | |
| 2025-12-26 | 10.3200 | 10.5100 | 10.1200 | 10.3900 | +1.168% | 796,343 | +15.207% | |
| 2025-12-24 | 10.2800 | 10.3300 | 9.9600 | 10.2700 | +0.097% | 625,092 | +16.553% | |
| 2025-12-23 | 10.1700 | 10.7200 | 10.0600 | 10.2600 | 0.000% | 2,305,550 | +16.667% | |
| 2025-12-22 | 10.4400 | 10.8898 | 10.2400 | 10.2600 | -0.581% | 1,938,336 | +16.667% | |
| 2025-12-19 | 10.2800 | 10.4300 | 10.0950 | 10.3200 | +0.292% | 2,131,838 | +15.988% | |
| 2025-12-18 | 11.1200 | 11.1800 | 10.1800 | 10.2900 | -6.540% | 2,544,074 | +16.327% | |
| 2025-12-17 | 11.7200 | 11.7400 | 10.8250 | 11.0100 | -4.593% | 2,042,994 | +8.719% | |
| 2025-12-16 | 11.9700 | 12.0200 | 11.3350 | 11.5400 | -4.312% | 1,465,323 | +3.726% | |
| 2025-12-15 | 12.1800 | 12.3950 | 11.9950 | 12.0600 | -0.822% | 1,107,946 | -0.746% | |
| 2025-12-12 | 13.3500 | 13.5000 | 12.0150 | 12.1600 | -9.321% | 1,504,669 | -1.562% | |
| 2025-12-11 | 13.5600 | 14.2100 | 13.3000 | 13.4100 | -0.297% | 797,912 | -10.738% | |
| 2025-12-10 | 13.3100 | 13.8800 | 13.0900 | 13.4500 | +0.523% | 1,180,190 | -11.004% | |
| 2025-12-09 | 13.1000 | 13.7000 | 13.0400 | 13.3800 | +1.517% | 1,147,946 | -10.538% | |
| 2025-12-08 | 13.4900 | 13.5000 | 12.9100 | 13.1800 | -2.226% | 1,084,956 | -9.181% | |
| 2025-12-05 | 13.6000 | 13.9625 | 13.2100 | 13.4800 | -0.590% | 1,814,211 | -11.202% | |
| 2025-12-04 | 13.7600 | 14.0100 | 13.4200 | 13.5600 | -2.726% | 1,312,008 | -11.726% | |
| 2025-12-03 | 14.0500 | 14.1800 | 13.6300 | 13.9400 | -1.900% | 1,290,042 | -14.132% | |
| 2025-12-02 | 14.0400 | 14.9504 | 13.8500 | 14.2100 | +2.525% | 1,223,481 | -15.764% | 1-for-7 split |
| 2025-12-01 | 13.7200 | 14.1050 | 13.5100 | 13.8600 | 0.000% | 867,247 | -13.636% | |
| 2025-11-28 | 13.2300 | 14.1400 | 13.0200 | 13.8600 | +1.020% | 469,295 | -13.636% | |
| 2025-11-26 | 13.1600 | 13.7900 | 13.0900 | 13.7200 | +4.255% | 608,195 | -12.755% | |
| 2025-11-25 | 12.4600 | 13.5093 | 12.4600 | 13.1600 | +5.618% | 974,498 | -9.043% | |
| 2025-11-24 | 12.2500 | 12.6350 | 11.8300 | 12.4600 | +2.299% | 1,412,984 | -3.933% | |
| 2025-11-21 | 11.6900 | 12.4600 | 11.6900 | 12.1800 | +4.192% | 1,290,654 | -1.724% | |
| 2025-11-20 | 12.1100 | 12.7400 | 11.6900 | 11.6900 | -2.339% | 1,340,233 | +2.395% | |
| 2025-11-19 | 12.7400 | 12.7400 | 11.7600 | 11.9700 | -5.000% | 1,802,844 | 0.000% | |
| 2025-11-18 | 12.9500 | 13.3350 | 12.5300 | 12.6000 | -4.255% | 1,131,523 | -5.000% | |
| 2025-11-17 | 14.4900 | 14.6090 | 13.0277 | 13.1600 | -9.615% | 1,741,924 | -9.043% | |
| 2025-11-14 | 14.1400 | 14.7000 | 13.9300 | 14.5600 | +1.463% | 1,230,709 | -17.788% | |
| 2025-11-13 | 14.9800 | 15.1900 | 14.2800 | 14.3500 | -4.651% | 1,255,734 | -16.585% | |
| 2025-11-12 | 15.1200 | 15.2600 | 14.8750 | 15.0500 | -0.463% | 1,527,627 | -20.465% | |
| 2025-11-11 | 15.4700 | 15.5750 | 14.9800 | 15.1200 | -1.818% | 698,972 | -20.833% | |
| 2025-11-10 | 15.8900 | 15.8900 | 15.0150 | 15.4000 | -2.222% | 467,703 | -22.273% | |
| 2025-11-07 | 15.5400 | 16.0300 | 15.4000 | 15.7500 | +1.351% | 626,320 | -24.000% | |
| 2025-11-06 | 16.7300 | 17.1150 | 15.4700 | 15.5400 | -7.884% | 622,259 | -22.973% | |
| 2025-11-05 | 15.2600 | 17.0450 | 14.4900 | 16.8700 | +7.111% | 1,553,642 | -29.046% | |
| 2025-11-04 | 16.5900 | 16.9750 | 15.5400 | 15.7500 | -6.639% | 1,026,543 | -24.000% | |
| 2025-11-03 | 16.8700 | 17.5000 | 16.6600 | 16.8700 | -1.230% | 898,210 | -29.046% | |
| 2025-10-31 | 16.9400 | 17.4300 | 16.8000 | 17.0800 | +0.412% | 1,005,352 | -29.918% | |
| 2025-10-30 | 16.3100 | 17.6400 | 16.1770 | 17.0100 | +3.404% | 1,155,943 | -29.630% | |
| 2025-10-29 | 17.1850 | 17.1850 | 16.4500 | 16.4500 | -5.242% | 856,490 | -27.234% | |
| 2025-10-28 | 17.5000 | 17.6750 | 16.9400 | 17.3600 | -1.195% | 785,894 | -31.048% | |
| 2025-10-27 | 17.7800 | 17.9200 | 17.5000 | 17.5700 | -0.791% | 372,743 | -31.873% | |
| 2025-10-24 | 18.2700 | 18.2700 | 17.6400 | 17.7100 | -1.556% | 320,453 | -32.411% | |
| 2025-10-23 | 18.0600 | 18.4100 | 17.7800 | 17.9900 | +0.391% | 277,303 | -33.463% | |
| 2025-10-22 | 18.0600 | 18.2700 | 17.7100 | 17.9200 | -0.775% | 343,037 | -33.203% | |
| 2025-10-21 | 17.8500 | 18.6200 | 17.7450 | 18.0600 | +1.176% | 410,649 | -33.721% | |
| 2025-10-20 | 18.2700 | 18.5850 | 17.6400 | 17.8500 | -1.544% | 395,223 | -32.941% | |
| 2025-10-17 | 18.2700 | 18.7600 | 17.6400 | 18.1300 | -1.145% | 652,320 | -33.977% | |
| 2025-10-16 | 19.4600 | 19.4600 | 18.2000 | 18.3400 | -4.380% | 478,493 | -34.733% | |
| 2025-10-15 | 18.4800 | 19.3200 | 18.4450 | 19.1800 | +4.981% | 1,008,854 | -37.591% | |
| 2025-10-14 | 17.4300 | 18.5430 | 17.3250 | 18.2700 | +3.162% | 751,544 | -34.483% | |
| 2025-10-13 | 17.8500 | 18.3400 | 17.5700 | 17.7100 | +0.797% | 604,193 | -32.411% | |
| 2025-10-10 | 18.4800 | 18.5150 | 17.5350 | 17.5700 | -4.563% | 734,781 | -31.873% | |
| 2025-10-09 | 19.3900 | 19.4950 | 18.4100 | 18.4100 | -5.396% | 513,994 | -34.981% | |
| 2025-10-08 | 18.9700 | 19.4600 | 18.7600 | 19.4600 | +2.963% | 457,662 | -38.489% | |
| 2025-10-07 | 18.9000 | 19.6700 | 18.8300 | 18.9000 | -0.369% | 362,197 | -36.667% | |
| 2025-10-06 | 19.1800 | 19.2850 | 18.7250 | 18.9700 | -0.368% | 436,218 | -36.900% | |
| 2025-10-03 | 19.2500 | 19.5650 | 19.0400 | 19.0400 | -0.366% | 254,284 | -37.132% | |
| 2025-10-02 | 19.0400 | 19.1800 | 18.8300 | 19.1100 | 0.000% | 337,013 | -37.363% | |
| 2025-10-01 | 19.5300 | 20.0550 | 19.1100 | 19.1100 | -1.087% | 598,312 | -37.363% | |
| 2025-09-30 | 18.8300 | 19.4600 | 18.8300 | 19.3200 | +1.099% | 531,485 | -38.043% | |
| 2025-09-29 | 18.5500 | 19.6700 | 18.2350 | 19.1100 | +5.405% | 650,128 | -37.363% | |
| 2025-09-26 | 18.2000 | 18.8300 | 18.0600 | 18.1300 | -0.766% | 437,796 | -33.977% | |
| 2025-09-25 | 18.6200 | 18.6900 | 18.1300 | 18.2700 | -2.247% | 584,964 | -34.483% | |
| 2025-09-24 | 19.2500 | 19.2500 | 18.6900 | 18.6900 | -2.198% | 580,542 | -35.955% | |
| 2025-09-23 | 19.3900 | 19.9500 | 18.9700 | 19.1100 | -1.444% | 355,561 | -37.363% | |
| 2025-09-22 | 19.2500 | 19.5300 | 18.9000 | 19.3900 | -0.360% | 640,833 | -38.267% | |
| 2025-09-19 | 20.0200 | 20.0200 | 19.0400 | 19.4600 | -2.797% | 2,622,049 | -38.489% | |
| 2025-09-18 | 19.3900 | 20.0550 | 19.3550 | 20.0200 | +2.878% | 514,353 | -40.210% | |
| 2025-09-17 | 20.0900 | 20.5450 | 19.3200 | 19.4600 | -3.136% | 599,063 | -38.489% | |
| 2025-09-16 | 20.2300 | 20.3000 | 19.7750 | 20.0900 | -0.347% | 362,436 | -40.418% | |
| 2025-09-15 | 21.0000 | 21.0000 | 19.6000 | 20.1600 | -2.041% | 721,694 | -40.625% | |
| 2025-09-12 | 20.7200 | 21.0700 | 20.5100 | 20.5800 | -0.339% | 588,128 | -41.837% | |
| 2025-09-11 | 20.3000 | 20.9300 | 20.0900 | 20.6500 | +1.724% | 971,266 | -42.034% | |
| 2025-09-10 | 20.4400 | 20.7900 | 20.1600 | 20.3000 | -1.361% | 703,331 | -41.034% | |
| 2025-09-09 | 21.5600 | 21.5600 | 20.5100 | 20.5800 | -3.289% | 553,989 | -41.837% | |
| 2025-09-08 | 21.2450 | 21.7000 | 21.0245 | 21.2800 | -0.977% | 870,263 | -43.750% | |
| 2025-09-05 | 20.3000 | 21.6300 | 19.9122 | 21.4900 | +7.343% | 1,874,122 | -44.300% | |
| 2025-09-04 | 19.3900 | 20.2300 | 19.3900 | 20.0200 | +1.779% | 848,326 | -40.210% | |
| 2025-09-03 | 19.5300 | 19.8100 | 19.3200 | 19.6700 | 0.000% | 785,383 | -39.146% | |
| 2025-09-02 | 18.9000 | 20.0200 | 18.9000 | 19.6700 | 0.000% | 968,351 | -39.146% | |
| 2025-08-29 | 19.8100 | 19.8450 | 19.2500 | 19.6700 | -0.355% | 548,370 | -39.146% | |
| 2025-08-28 | 20.0900 | 20.0900 | 19.0750 | 19.7400 | -1.399% | 1,002,097 | -39.362% | |
| 2025-08-27 | 18.8300 | 20.0900 | 18.6550 | 20.0200 | +7.116% | 1,295,315 | -40.210% | |
| 2025-08-26 | 18.6900 | 19.0050 | 18.4800 | 18.6900 | 0.000% | 2,769,060 | -35.955% | |
| 2025-08-25 | 19.6000 | 19.6000 | 18.4450 | 18.6900 | -0.743% | 843,337 | -35.955% | |
| 2025-08-22 | 18.4100 | 19.3200 | 18.3050 | 18.8300 | +3.065% | 878,443 | -36.431% | |
| 2025-08-21 | 17.9900 | 18.4100 | 17.8850 | 18.2700 | +0.385% | 772,959 | -34.483% | |
| 2025-08-20 | 18.9000 | 19.0400 | 18.1300 | 18.2000 | -3.346% | 640,688 | -34.231% | |
| 2025-08-19 | 18.7600 | 19.3200 | 18.6200 | 18.8300 | +1.128% | 795,307 | -36.431% | |
| 2025-08-18 | 18.9000 | 19.3200 | 18.4800 | 18.6200 | -1.115% | 737,319 | -35.714% | |
| 2025-08-15 | 18.7600 | 19.2150 | 18.3400 | 18.8300 | +1.894% | 1,227,881 | -36.431% | |
| 2025-08-14 | 18.0600 | 19.0400 | 17.6400 | 18.4800 | +0.763% | 689,829 | -35.227% | |
| 2025-08-13 | 17.5000 | 18.4100 | 17.4650 | 18.3400 | +5.221% | 910,190 | -34.733% | |
| 2025-08-12 | 17.2900 | 17.5693 | 17.0100 | 17.4300 | +2.049% | 685,843 | -31.325% | |
| 2025-08-11 | 17.6400 | 17.8500 | 17.0450 | 17.0800 | -2.400% | 702,664 | -29.918% | |
| 2025-08-08 | 17.7800 | 18.3400 | 17.3600 | 17.5000 | -4.580% | 1,027,207 | -31.600% | |
| 2025-08-07 | 19.1100 | 19.1100 | 17.8507 | 18.3400 | -2.602% | 934,439 | -34.733% | |
| 2025-08-06 | 18.2000 | 19.5671 | 17.9900 | 18.8300 | +6.746% | 1,101,094 | -36.431% | |
| 2025-08-05 | 16.8700 | 17.7100 | 16.8000 | 17.6400 | +4.564% | 1,010,964 | -32.143% | |
| 2025-08-04 | 17.0100 | 17.4300 | 16.7650 | 16.8700 | 0.000% | 493,782 | -29.046% | |
| 2025-08-01 | 17.1500 | 17.3600 | 16.6250 | 16.8700 | -1.633% | 807,294 | -29.046% | |
| 2025-07-31 | 16.7300 | 17.2900 | 16.6600 | 17.1500 | +1.240% | 817,352 | -30.204% | |
| 2025-07-30 | 16.9400 | 17.5000 | 16.6600 | 16.9400 | -1.224% | 1,039,729 | -29.339% | |
| 2025-07-29 | 17.0800 | 17.2900 | 17.0100 | 17.1500 | +1.240% | 594,898 | -30.204% | |
| 2025-07-28 | 17.5000 | 17.5700 | 16.8700 | 16.9400 | -3.968% | 511,121 | -29.339% | |
| 2025-07-25 | 17.5700 | 17.8500 | 17.1850 | 17.6400 | +0.800% | 307,053 | -32.143% | |
| 2025-07-24 | 17.9900 | 18.2700 | 17.4300 | 17.5000 | -3.846% | 491,646 | -31.600% | |
| 2025-07-23 | 17.9900 | 18.3400 | 17.6400 | 18.2000 | +1.167% | 512,356 | -34.231% | |
| 2025-07-22 | 17.7100 | 18.5500 | 17.7100 | 17.9900 | +1.984% | 753,838 | -33.463% | |
| 2025-07-21 | 18.1300 | 18.3400 | 17.6400 | 17.6400 | -1.176% | 338,391 | -32.143% | |
| 2025-07-18 | 18.2000 | 18.4450 | 17.5000 | 17.8500 | -1.544% | 853,259 | -32.941% | |
| 2025-07-17 | 19.1100 | 19.3200 | 18.0950 | 18.1300 | -5.128% | 1,079,597 | -33.977% | |
| 2025-07-16 | 19.3200 | 20.0200 | 18.8377 | 19.1100 | -1.799% | 908,790 | -37.363% | |
| 2025-07-15 | 19.9500 | 20.5100 | 19.3550 | 19.4600 | -2.456% | 946,211 | -38.489% | |
| 2025-07-14 | 19.8800 | 20.3000 | 19.6700 | 19.9500 | 0.000% | 824,234 | -40.000% | |
| 2025-07-11 | 19.3900 | 20.0900 | 19.1450 | 19.9500 | +0.352% | 1,100,895 | -40.000% | |
| 2025-07-10 | 19.2500 | 20.1250 | 19.0449 | 19.8800 | +2.899% | 1,152,589 | -39.789% | |
| 2025-07-09 | 18.9700 | 19.5230 | 18.9350 | 19.3200 | +1.845% | 931,645 | -38.043% | |
| 2025-07-08 | 19.0400 | 19.6000 | 18.7600 | 18.9700 | +0.370% | 1,265,488 | -36.900% | |
| 2025-07-07 | 18.9000 | 19.4600 | 18.6900 | 18.9000 | -0.735% | 1,301,798 | -36.667% | |
| 2025-07-03 | 18.9700 | 19.4250 | 18.8300 | 19.0400 | +1.115% | 601,817 | -37.132% | |
| 2025-07-02 | 19.3900 | 19.3900 | 18.5500 | 18.8300 | -1.825% | 2,718,697 | -36.431% | |
| 2025-07-01 | 19.0400 | 19.3200 | 18.4800 | 19.1800 | 0.000% | 1,451,735 | -37.591% | |
| 2025-06-30 | 18.9700 | 19.4250 | 18.5850 | 19.1800 | +1.481% | 1,248,120 | -37.591% | |
| 2025-06-27 | 18.9000 | 19.0050 | 18.2350 | 18.9000 | +0.746% | 4,849,922 | -36.667% | |
| 2025-06-26 | 18.9000 | 19.2150 | 18.5500 | 18.7600 | -0.372% | 1,424,131 | -36.194% | |
| 2025-06-25 | 18.8300 | 19.2500 | 18.0250 | 18.8300 | -1.103% | 1,097,807 | -36.431% | |
| 2025-06-24 | 19.6700 | 19.8800 | 18.9700 | 19.0400 | -2.857% | 1,110,058 | -37.132% | |
| 2025-06-23 | 19.5300 | 19.9850 | 18.8300 | 19.6000 | -1.060% | 1,263,747 | -38.929% | |
| 2025-06-20 | 19.8100 | 20.3350 | 19.6000 | 19.8100 | +0.355% | 2,279,754 | -39.576% | |
| 2025-06-18 | 19.3200 | 20.0900 | 18.7600 | 19.7400 | +2.174% | 1,967,995 | -39.362% | |
| 2025-06-17 | 20.0200 | 20.6500 | 19.1100 | 19.3200 | +0.364% | 2,130,888 | -38.043% | |
| 2025-06-16 | 19.8100 | 20.7200 | 19.2500 | 19.2500 | +0.365% | 7,130,534 | -37.818% | |
| 2025-06-13 | 18.1300 | 19.6000 | 17.8850 | 19.1800 | +2.239% | 3,648,322 | -37.591% | |
| 2025-06-12 | 19.5650 | 19.6000 | 18.2000 | 18.7600 | +8.065% | 8,664,959 | -36.194% | |
| 2025-06-11 | 17.3600 | 17.9900 | 17.0100 | 17.3600 | +1.639% | 526,881 | -31.048% | |
| 2025-06-10 | 16.1700 | 17.1500 | 15.7500 | 17.0800 | +6.550% | 234,417 | -29.918% | |
| 2025-06-09 | 16.8000 | 16.8700 | 15.6800 | 16.0300 | -2.553% | 392,558 | -25.328% | |
| 2025-06-06 | 15.2600 | 16.6600 | 15.1550 | 16.4500 | +10.329% | 646,559 | -27.234% | |
| 2025-06-05 | 14.9800 | 15.1550 | 14.5250 | 14.9100 | 0.000% | 221,083 | -19.718% | |
| 2025-06-04 | 13.8600 | 15.3650 | 13.4050 | 14.9100 | +8.122% | 1,003,135 | -19.718% | |
| 2025-06-03 | 13.1600 | 14.1400 | 12.8800 | 13.7900 | +5.348% | 588,875 | -13.198% | |
| 2025-06-02 | 12.8800 | 13.4400 | 12.4600 | 13.0900 | +0.538% | 258,808 | -8.556% | |
| 2025-05-30 | 13.7900 | 13.8600 | 12.7750 | 13.0200 | -6.061% | 936,454 | -8.065% | |
| 2025-05-29 | 13.5100 | 14.0700 | 13.4400 | 13.8600 | +2.591% | 202,871 | -13.636% | |
| 2025-05-28 | 13.7900 | 13.9300 | 13.1075 | 13.5100 | -2.525% | 274,920 | -11.399% | |
| 2025-05-27 | 13.3700 | 14.0000 | 13.1649 | 13.8600 | +5.319% | 283,596 | -13.636% | |
| 2025-05-23 | 13.3000 | 13.3000 | 12.6700 | 13.1600 | -2.083% | 350,281 | -9.043% | |
| 2025-05-22 | 13.0900 | 13.8950 | 12.8100 | 13.4400 | +1.053% | 475,764 | -10.937% | |
| 2025-05-21 | 13.6500 | 13.9650 | 13.0550 | 13.3000 | -4.523% | 432,751 | -10.000% | |
| 2025-05-20 | 14.2800 | 14.4200 | 13.7900 | 13.9300 | -3.865% | 347,294 | -14.070% | |
| 2025-05-19 | 14.1400 | 14.7000 | 14.0000 | 14.4900 | -0.481% | 291,589 | -17.391% | |
| 2025-05-16 | 14.8400 | 15.0150 | 14.3500 | 14.5600 | -2.347% | 320,613 | -17.788% | |
| 2025-05-15 | 14.4200 | 14.9800 | 14.3500 | 14.9100 | +1.914% | 314,691 | -19.718% | |
| 2025-05-14 | 15.4700 | 15.5050 | 14.5250 | 14.6300 | -6.278% | 424,360 | -18.182% | |
| 2025-05-13 | 16.8700 | 17.0800 | 15.5400 | 15.6100 | -5.907% | 277,171 | -23.318% | |
| 2025-05-12 | 16.5200 | 17.1500 | 16.1700 | 16.5900 | +4.405% | 494,511 | -27.848% | |
| 2025-05-09 | 15.9600 | 16.1700 | 15.6450 | 15.8900 | 0.000% | 184,413 | -24.670% | |
| 2025-05-08 | 16.6600 | 16.6950 | 15.6100 | 15.8900 | -0.439% | 325,995 | -24.670% | |
| 2025-05-07 | 15.8200 | 16.4500 | 15.3650 | 15.9600 | +2.242% | 323,607 | -25.000% | |
| 2025-05-06 | 15.1200 | 15.8200 | 14.6300 | 15.6100 | 0.000% | 362,453 | -23.318% | |
| 2025-05-05 | 16.3100 | 17.1500 | 15.5400 | 15.6100 | -1.327% | 570,584 | -23.318% | |
| 2025-05-02 | 15.5400 | 16.0650 | 15.2649 | 15.8200 | +3.670% | 256,685 | -24.336% | |
| 2025-05-01 | 14.4900 | 15.6044 | 14.3430 | 15.2600 | +6.341% | 317,894 | -21.560% | |
| 2025-04-30 | 14.2100 | 14.4200 | 13.1600 | 14.3500 | -0.485% | 415,469 | -16.585% | |
| 2025-04-29 | 15.4000 | 15.4000 | 14.3500 | 14.4200 | -8.036% | 347,474 | -16.990% | |
| 2025-04-28 | 15.4000 | 15.8900 | 15.1200 | 15.6800 | +0.901% | 195,735 | -23.661% | |
| 2025-04-25 | 15.4700 | 15.7150 | 15.2600 | 15.5400 | -0.893% | 247,916 | -22.973% | |
| 2025-04-24 | 15.6800 | 16.1350 | 15.2950 | 15.6800 | 0.000% | 306,824 | -23.661% | |
| 2025-04-23 | 16.1700 | 16.8000 | 15.6100 | 15.6800 | +0.448% | 258,804 | -23.661% | |
| 2025-04-22 | 15.7500 | 16.1000 | 15.0850 | 15.6100 | 0.000% | 345,274 | -23.318% |