HTGC
Hercules Capital, Inc.
stockNYSE
Market OpenOct 5, 2026 3:00:43 PM EDT
16.78USD+0.269%(+0.04)722,661
16.78Bid16.79Ask0.01SpreadPre-marketOct 5, 2026 9:17:30 AM EDT
16.79USD+0.299%(+0.05)
HTGC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.79 | 17.01 | 16.68 | 16.78 | +0.239% | 722,661 | 0.000% |
| 2026-10-02 | 16.98 | 17.08 | 16.70 | 16.74 | -1.181% | 1,229,963 | +0.239% |
| 2026-10-01 | 16.69 | 16.97 | 16.61 | 16.94 | +0.773% | 1,750,825 | -0.945% |
| 2026-09-30 | 17.05 | 17.05 | 16.77 | 16.81 | -0.943% | 1,504,006 | -0.178% |
| 2026-09-29 | 16.96 | 17.17 | 16.91 | 16.97 | +0.355% | 1,201,109 | -1.120% |
| 2026-09-28 | 16.86 | 17.08 | 16.75 | 16.91 | -0.354% | 851,474 | -0.769% |
| 2026-09-25 | 16.86 | 16.97 | 16.72 | 16.97 | +1.012% | 1,077,266 | -1.120% |
| 2026-09-24 | 17.20 | 17.20 | 16.73 | 16.80 | -1.002% | 1,158,697 | -0.119% |
| 2026-09-23 | 17.20 | 17.30 | 16.97 | 16.97 | -1.452% | 1,122,060 | -1.120% |
| 2026-09-22 | 17.44 | 17.50 | 17.21 | 17.22 | -0.864% | 912,361 | -2.555% |
| 2026-09-21 | 17.49 | 17.55 | 17.36 | 17.37 | +0.231% | 1,079,135 | -3.397% |
| 2026-09-18 | 17.75 | 17.80 | 17.26 | 17.33 | -2.421% | 2,091,033 | -3.174% |
| 2026-09-17 | 17.70 | 17.90 | 17.68 | 17.76 | +1.081% | 1,528,040 | -5.518% |
| 2026-09-16 | 17.65 | 17.77 | 17.44 | 17.57 | -0.397% | 986,142 | -4.496% |
| 2026-09-15 | 17.50 | 17.71 | 17.50 | 17.64 | +0.341% | 1,271,915 | -4.875% |
| 2026-09-14 | 17.45 | 17.66 | 17.43 | 17.58 | +0.976% | 1,002,764 | -4.551% |
| 2026-09-11 | 17.50 | 17.68 | 17.34 | 17.41 | +0.115% | 860,557 | -3.619% |
| 2026-09-10 | 17.61 | 17.73 | 17.38 | 17.39 | -1.249% | 1,213,135 | -3.508% |
| 2026-09-09 | 17.75 | 17.80 | 17.45 | 17.61 | -0.621% | 1,562,529 | -4.713% |
| 2026-09-08 | 17.67 | 17.79 | 17.60 | 17.72 | +0.510% | 2,203,121 | -5.305% |
| 2026-09-04 | 17.62 | 17.80 | 17.60 | 17.63 | -0.508% | 744,308 | -4.821% |
| 2026-09-03 | 17.80 | 17.93 | 17.48 | 17.72 | +0.056% | 1,218,171 | -5.305% |
| 2026-09-02 | 17.70 | 17.79 | 17.64 | 17.71 | +0.226% | 1,222,475 | -5.251% |
| 2026-09-01 | 17.85 | 17.93 | 17.63 | 17.67 | +0.170% | 1,524,092 | -5.037% |
| 2026-08-31 | 17.44 | 17.84 | 17.43 | 17.64 | +0.915% | 1,194,178 | -4.875% |
| 2026-08-28 | 17.51 | 17.68 | 17.45 | 17.48 | -0.228% | 1,390,483 | -4.005% |
| 2026-08-27 | 17.64 | 17.74 | 17.50 | 17.52 | -0.680% | 3,545,959 | -4.224% |
| 2026-08-26 | 17.56 | 17.71 | 17.51 | 17.64 | +0.284% | 1,379,796 | -4.875% |
| 2026-08-25 | 17.48 | 17.64 | 17.42 | 17.59 | +0.514% | 1,503,956 | -4.605% |
| 2026-08-24 | 17.16 | 17.54 | 17.12 | 17.50 | +2.160% | 1,837,712 | -4.114% |
| 2026-08-21 | 17.14 | 17.17 | 16.98 | 17.13 | +0.587% | 1,913,485 | -2.043% |
| 2026-08-20 | 16.92 | 17.11 | 16.86 | 17.03 | +0.769% | 1,678,923 | -1.468% |
| 2026-08-19 | 16.70 | 16.93 | 16.70 | 16.90 | +1.502% | 1,356,475 | -0.710% |
| 2026-08-18 | 16.55 | 16.66 | 16.51 | 16.65 | +0.665% | 1,635,491 | +0.781% |
| 2026-08-17 | 16.74 | 16.78 | 16.52 | 16.54 | -0.958% | 1,895,387 | +1.451% |
| 2026-08-14 | 16.90 | 16.95 | 16.66 | 16.70 | -1.359% | 1,392,108 | +0.479% |
| 2026-08-13 | 16.73 | 16.98 | 16.69 | 16.93 | +1.988% | 1,926,469 | -0.886% |
| 2026-08-12 | 16.66 | 16.71 | 16.53 | 16.60 | -0.420% | 1,621,718 | +1.084% |
| 2026-08-11 | 16.66 | 16.84 | 16.55 | 16.67 | -2.912% | 1,840,959 | +0.660% |
| 2026-08-10 | 17.26 | 17.33 | 17.02 | 17.17 | -0.464% | 2,223,663 | -2.271% |
| 2026-08-07 | 17.00 | 17.35 | 17.00 | 17.25 | +1.173% | 1,695,443 | -2.725% |
| 2026-08-06 | 16.79 | 17.18 | 16.79 | 17.05 | +2.157% | 1,684,958 | -1.584% |
| 2026-08-05 | 16.90 | 16.92 | 16.58 | 16.69 | -1.126% | 1,753,343 | +0.539% |
| 2026-08-04 | 16.83 | 16.99 | 16.75 | 16.88 | +0.416% | 1,516,954 | -0.592% |
| 2026-08-03 | 16.60 | 16.91 | 16.52 | 16.81 | +2.375% | 1,970,937 | -0.178% |
| 2026-07-31 | 16.40 | 16.59 | 16.22 | 16.42 | +3.011% | 2,310,101 | +2.192% |
| 2026-07-30 | 16.07 | 16.07 | 15.67 | 15.94 | -0.188% | 2,050,467 | +5.270% |
| 2026-07-29 | 16.19 | 16.28 | 15.93 | 15.97 | -1.663% | 1,498,051 | +5.072% |
| 2026-07-28 | 15.87 | 16.25 | 15.86 | 16.24 | +2.850% | 1,356,870 | +3.325% |
| 2026-07-27 | 15.80 | 15.93 | 15.79 | 15.79 | +0.381% | 1,284,662 | +6.270% |
| 2026-07-24 | 15.68 | 15.78 | 15.62 | 15.73 | +0.575% | 1,023,862 | +6.675% |
| 2026-07-23 | 15.80 | 15.91 | 15.60 | 15.64 | -1.820% | 1,051,164 | +7.289% |
| 2026-07-22 | 16.19 | 16.21 | 15.91 | 15.93 | -1.240% | 1,480,939 | +5.336% |
| 2026-07-21 | 16.07 | 16.39 | 16.05 | 16.13 | +0.436% | 1,836,392 | +4.030% |
| 2026-07-20 | 16.25 | 16.26 | 15.86 | 16.06 | -0.680% | 1,319,625 | +4.483% |
| 2026-07-17 | 16.37 | 16.45 | 16.08 | 16.17 | -1.222% | 1,241,156 | +3.772% |
| 2026-07-16 | 16.27 | 16.39 | 16.07 | 16.37 | +1.614% | 1,504,948 | +2.505% |
| 2026-07-15 | 16.16 | 16.23 | 16.06 | 16.11 | +0.436% | 1,875,935 | +4.159% |
| 2026-07-14 | 15.96 | 16.10 | 15.93 | 16.04 | +0.754% | 944,719 | +4.613% |
| 2026-07-13 | 16.15 | 16.20 | 15.90 | 15.92 | -0.562% | 1,369,696 | +5.402% |
| 2026-07-10 | 15.86 | 16.07 | 15.81 | 16.01 | +2.040% | 1,170,935 | +4.809% |
| 2026-07-09 | 15.89 | 16.03 | 15.59 | 15.69 | -1.259% | 2,739,483 | +6.947% |
| 2026-07-08 | 15.91 | 15.95 | 15.80 | 15.89 | -0.625% | 897,722 | +5.601% |
| 2026-07-07 | 16.10 | 16.32 | 15.96 | 15.99 | -0.374% | 1,333,380 | +4.941% |
| 2026-07-06 | 16.05 | 16.21 | 15.96 | 16.05 | +0.564% | 1,715,457 | +4.548% |
| 2026-07-02 | 15.99 | 16.16 | 15.92 | 15.96 | +0.251% | 966,576 | +5.138% |
| 2026-07-01 | 15.89 | 16.00 | 15.82 | 15.92 | +0.951% | 1,222,281 | +5.402% |
| 2026-06-30 | 15.88 | 15.98 | 15.77 | 15.77 | -0.693% | 1,193,140 | +6.405% |
| 2026-06-29 | 15.60 | 15.91 | 15.58 | 15.88 | +1.926% | 1,374,678 | +5.668% |
| 2026-06-26 | 15.15 | 15.63 | 15.13 | 15.58 | +2.231% | 1,210,587 | +7.702% |
| 2026-06-25 | 15.18 | 15.34 | 15.09 | 15.24 | +0.594% | 1,446,676 | +10.105% |
| 2026-06-24 | 15.23 | 15.42 | 15.07 | 15.15 | -0.198% | 1,159,217 | +10.759% |
| 2026-06-23 | 15.15 | 15.34 | 15.11 | 15.18 | -0.328% | 1,286,816 | +10.540% |
| 2026-06-22 | 15.44 | 15.65 | 15.21 | 15.23 | -1.679% | 1,507,990 | +10.177% |
| 2026-06-18 | 15.44 | 15.61 | 15.40 | 15.49 | +0.519% | 1,554,610 | +8.328% |
| 2026-06-17 | 15.67 | 15.73 | 15.37 | 15.41 | -1.534% | 1,150,405 | +8.890% |
| 2026-06-16 | 15.60 | 15.73 | 15.56 | 15.65 | +1.033% | 1,106,921 | +7.220% |
| 2026-06-15 | 15.61 | 15.76 | 15.45 | 15.49 | -0.065% | 1,642,439 | +8.328% |
| 2026-06-12 | 15.59 | 15.68 | 15.48 | 15.50 | -0.064% | 962,464 | +8.258% |
| 2026-06-11 | 15.57 | 15.65 | 15.39 | 15.51 | +0.065% | 1,344,951 | +8.188% |
| 2026-06-10 | 15.40 | 15.66 | 15.40 | 15.50 | +0.324% | 1,022,026 | +8.258% |
| 2026-06-09 | 15.30 | 15.48 | 15.30 | 15.45 | +1.445% | 1,119,080 | +8.608% |
| 2026-06-08 | 15.27 | 15.38 | 15.07 | 15.23 | -0.327% | 1,283,127 | +10.177% |
| 2026-06-05 | 15.54 | 15.57 | 15.19 | 15.28 | -1.863% | 1,196,804 | +9.817% |
| 2026-06-04 | 15.26 | 15.57 | 15.22 | 15.57 | +2.300% | 1,273,917 | +7.771% |
| 2026-06-03 | 15.40 | 15.47 | 15.07 | 15.22 | -1.933% | 2,013,028 | +10.250% |
| 2026-06-02 | 15.53 | 15.72 | 15.50 | 15.52 | -1.083% | 1,782,346 | +8.119% |
| 2026-06-01 | 15.49 | 15.75 | 15.46 | 15.69 | +1.553% | 1,721,592 | +6.947% |
| 2026-05-29 | 15.39 | 15.68 | 15.38 | 15.45 | +0.195% | 1,636,996 | +8.608% |
| 2026-05-28 | 15.50 | 15.63 | 15.38 | 15.42 | -0.708% | 1,962,788 | +8.820% |
| 2026-05-27 | 15.62 | 15.80 | 15.51 | 15.53 | -1.146% | 1,598,254 | +8.049% |
| 2026-05-26 | 15.37 | 15.72 | 15.34 | 15.71 | +2.412% | 1,505,768 | +6.811% |
| 2026-05-22 | 15.57 | 15.73 | 15.33 | 15.34 | -0.840% | 1,517,218 | +9.387% |
| 2026-05-21 | 15.66 | 15.84 | 15.46 | 15.47 | -1.087% | 2,489,171 | +8.468% |
| 2026-05-20 | 15.32 | 15.70 | 15.20 | 15.64 | +2.155% | 1,941,426 | +7.289% |
| 2026-05-19 | 15.39 | 15.52 | 15.30 | 15.31 | -0.584% | 2,224,147 | +9.602% |
| 2026-05-18 | 15.47 | 15.53 | 15.26 | 15.40 | -0.837% | 1,645,631 | +8.961% |
| 2026-05-15 | 15.50 | 15.66 | 15.36 | 15.53 | +0.194% | 1,629,320 | +8.049% |
| 2026-05-14 | 15.50 | 15.74 | 15.44 | 15.50 | -2.270% | 1,678,401 | +8.258% |
| 2026-05-13 | 15.88 | 16.03 | 15.80 | 15.86 | -0.751% | 2,122,779 | +5.801% |
| 2026-05-12 | 16.09 | 16.21 | 15.82 | 15.98 | -0.436% | 2,402,179 | +5.006% |
| 2026-05-11 | 16.12 | 16.22 | 15.96 | 16.05 | -0.619% | 2,122,215 | +4.548% |
| 2026-05-08 | 16.43 | 16.43 | 16.12 | 16.15 | -1.524% | 1,633,644 | +3.901% |
| 2026-05-07 | 16.34 | 16.62 | 16.22 | 16.40 | -0.243% | 2,329,665 | +2.317% |
| 2026-05-06 | 16.95 | 17.05 | 16.28 | 16.44 | -0.785% | 2,834,065 | +2.068% |
| 2026-05-05 | 16.43 | 16.57 | 16.27 | 16.57 | +0.791% | 2,063,446 | +1.267% |
| 2026-05-04 | 16.30 | 16.50 | 16.25 | 16.44 | +0.859% | 2,160,670 | +2.068% |
| 2026-05-01 | 16.20 | 16.33 | 15.99 | 16.30 | +1.558% | 2,318,784 | +2.945% |
| 2026-04-30 | 15.56 | 16.11 | 15.54 | 16.05 | +3.548% | 1,811,129 | +4.548% |
| 2026-04-29 | 15.62 | 15.70 | 15.41 | 15.50 | -0.958% | 975,684 | +8.258% |
| 2026-04-28 | 15.50 | 15.72 | 15.46 | 15.65 | +1.098% | 1,237,842 | +7.220% |
| 2026-04-27 | 15.50 | 15.61 | 15.40 | 15.48 | -0.193% | 1,180,237 | +8.398% |
| 2026-04-24 | 15.40 | 15.68 | 15.38 | 15.51 | +1.042% | 2,101,095 | +8.188% |
| 2026-04-23 | 15.76 | 15.76 | 15.24 | 15.35 | -2.910% | 1,860,619 | +9.316% |
| 2026-04-22 | 15.85 | 16.07 | 15.76 | 15.81 | +0.893% | 1,913,415 | +6.135% |
| 2026-04-21 | 16.00 | 16.08 | 15.67 | 15.67 | -1.570% | 1,447,765 | +7.084% |
| 2026-04-20 | 15.85 | 16.03 | 15.81 | 15.92 | -0.251% | 1,493,328 | +5.402% |
| 2026-04-17 | 15.71 | 16.06 | 15.70 | 15.96 | +2.046% | 1,950,936 | +5.138% |
| 2026-04-16 | 15.74 | 15.80 | 15.54 | 15.64 | -0.255% | 1,521,473 | +7.289% |
| 2026-04-15 | 15.40 | 15.71 | 15.40 | 15.68 | +2.618% | 2,609,058 | +7.015% |
| 2026-04-14 | 15.35 | 15.56 | 15.10 | 15.28 | 0.000% | 2,106,364 | +9.817% |
| 2026-04-13 | 14.85 | 15.40 | 14.80 | 15.28 | +2.207% | 2,958,607 | +9.817% |
| 2026-04-10 | 14.80 | 15.01 | 14.80 | 14.95 | +1.425% | 1,136,347 | +12.241% |
| 2026-04-09 | 14.96 | 14.99 | 14.66 | 14.74 | -1.602% | 1,625,586 | +13.840% |
| 2026-04-08 | 15.39 | 15.48 | 14.95 | 14.98 | -0.926% | 1,582,312 | +12.016% |
| 2026-04-07 | 15.10 | 15.22 | 15.02 | 15.12 | -0.395% | 1,754,341 | +10.979% |
| 2026-04-06 | 14.98 | 15.26 | 14.92 | 15.18 | +1.879% | 1,909,691 | +10.540% |
| 2026-04-02 | 14.33 | 14.91 | 14.28 | 14.90 | +2.335% | 1,797,289 | +12.617% |
| 2026-04-01 | 14.79 | 14.85 | 14.46 | 14.56 | -1.422% | 2,103,248 | +15.247% |
| 2026-03-31 | 14.42 | 14.82 | 14.36 | 14.77 | +4.014% | 2,982,194 | +13.609% |
| 2026-03-30 | 13.91 | 14.31 | 13.90 | 14.20 | +2.232% | 2,815,814 | +18.169% |
| 2026-03-27 | 14.00 | 14.11 | 13.70 | 13.89 | -1.209% | 3,122,664 | +20.806% |
| 2026-03-26 | 14.16 | 14.40 | 14.04 | 14.06 | -0.846% | 1,633,038 | +19.346% |
| 2026-03-25 | 14.31 | 14.41 | 13.96 | 14.18 | +0.283% | 1,714,242 | +18.336% |
| 2026-03-24 | 14.40 | 14.50 | 14.09 | 14.14 | -2.483% | 2,139,974 | +18.670% |
| 2026-03-23 | 14.31 | 14.63 | 14.11 | 14.50 | +2.329% | 2,002,473 | +15.724% |
| 2026-03-20 | 14.40 | 14.57 | 14.16 | 14.17 | -1.734% | 2,300,137 | +18.419% |
| 2026-03-19 | 14.40 | 14.59 | 14.31 | 14.42 | -0.277% | 1,777,614 | +16.366% |
| 2026-03-18 | 14.40 | 14.69 | 14.40 | 14.46 | -0.345% | 1,553,620 | +16.044% |
| 2026-03-17 | 14.16 | 14.60 | 14.13 | 14.51 | +3.201% | 2,669,452 | +15.644% |
| 2026-03-16 | 14.12 | 14.23 | 13.98 | 14.06 | +0.142% | 2,251,324 | +19.346% |
| 2026-03-13 | 14.13 | 14.23 | 13.84 | 14.04 | 0.000% | 3,007,846 | +19.516% |
| 2026-03-12 | 14.17 | 14.27 | 14.00 | 14.04 | -2.228% | 3,412,789 | +19.516% |
| 2026-03-11 | 14.60 | 14.75 | 14.26 | 14.36 | -1.846% | 2,445,388 | +16.852% |
| 2026-03-10 | 14.67 | 14.80 | 14.41 | 14.63 | -0.273% | 2,092,984 | +14.696% |
| 2026-03-09 | 14.67 | 14.68 | 14.39 | 14.67 | -1.279% | 3,013,080 | +14.383% |
| 2026-03-06 | 14.93 | 15.06 | 14.85 | 14.86 | -1.655% | 2,095,121 | +12.921% |
| 2026-03-05 | 14.98 | 15.37 | 14.95 | 15.11 | +0.801% | 4,329,026 | +11.052% |
| 2026-03-04 | 14.56 | 15.05 | 14.48 | 14.99 | +3.237% | 3,759,196 | +11.941% |
| 2026-03-03 | 14.20 | 14.64 | 14.20 | 14.52 | -0.548% | 5,476,631 | +15.565% |
| 2026-03-02 | 13.97 | 14.72 | 13.77 | 14.60 | +2.745% | 5,216,731 | +14.932% |
| 2026-02-27 | 15.25 | 15.29 | 14.10 | 14.21 | -7.907% | 10,159,337 | +18.086% |
| 2026-02-26 | 15.16 | 15.50 | 15.06 | 15.43 | +2.118% | 3,791,658 | +8.749% |
| 2026-02-25 | 14.73 | 15.17 | 14.57 | 15.11 | +0.265% | 4,688,858 | +11.052% |
| 2026-02-24 | 15.08 | 15.30 | 14.96 | 15.07 | -0.133% | 4,722,594 | +11.347% |
| 2026-02-23 | 15.38 | 15.56 | 15.05 | 15.09 | -2.203% | 4,252,698 | +11.199% |
| 2026-02-20 | 15.52 | 15.64 | 15.26 | 15.43 | -1.406% | 5,817,051 | +8.749% |
| 2026-02-19 | 15.85 | 15.98 | 15.46 | 15.65 | -1.942% | 4,181,462 | +7.220% |
| 2026-02-18 | 15.85 | 16.00 | 15.76 | 15.96 | +0.758% | 2,483,289 | +5.138% |
| 2026-02-17 | 15.73 | 16.10 | 15.73 | 15.84 | +1.669% | 4,693,849 | +5.934% |
| 2026-02-13 | 16.06 | 16.40 | 15.40 | 15.58 | -6.145% | 8,624,459 | +7.702% |
| 2026-02-12 | 16.80 | 17.06 | 16.55 | 16.60 | -1.132% | 2,652,086 | +1.084% |
| 2026-02-11 | 16.89 | 16.89 | 16.64 | 16.79 | -0.592% | 2,123,294 | -0.060% |
| 2026-02-10 | 16.90 | 17.00 | 16.71 | 16.89 | +0.536% | 2,560,945 | -0.651% |
| 2026-02-09 | 16.59 | 16.82 | 16.37 | 16.80 | +2.128% | 2,788,659 | -0.119% |
| 2026-02-06 | 16.56 | 16.59 | 16.32 | 16.45 | +0.735% | 2,894,678 | +2.006% |
| 2026-02-05 | 16.94 | 16.98 | 16.22 | 16.33 | -3.828% | 4,364,948 | +2.756% |
| 2026-02-04 | 17.45 | 17.55 | 16.91 | 16.98 | -3.027% | 4,883,064 | -1.178% |
| 2026-02-03 | 18.09 | 18.14 | 17.48 | 17.51 | -4.317% | 4,065,246 | -4.169% |
| 2026-02-02 | 18.38 | 18.40 | 18.10 | 18.30 | -1.241% | 2,069,437 | -8.306% |
| 2026-01-30 | 18.66 | 18.67 | 18.34 | 18.53 | -0.803% | 1,307,301 | -9.444% |
| 2026-01-29 | 18.72 | 18.77 | 18.56 | 18.68 | +0.809% | 1,159,051 | -10.171% |
| 2026-01-28 | 18.75 | 18.80 | 18.51 | 18.53 | -0.909% | 1,103,578 | -9.444% |
| 2026-01-27 | 18.56 | 18.76 | 18.55 | 18.70 | +0.754% | 884,583 | -10.267% |
| 2026-01-26 | 18.61 | 18.62 | 18.35 | 18.56 | -0.322% | 1,029,788 | -9.591% |
| 2026-01-23 | 18.84 | 18.90 | 18.61 | 18.62 | -0.799% | 852,661 | -9.882% |
| 2026-01-22 | 18.91 | 18.94 | 18.77 | 18.77 | -0.530% | 1,003,475 | -10.602% |
| 2026-01-21 | 18.68 | 18.87 | 18.65 | 18.87 | +1.288% | 901,706 | -11.076% |
| 2026-01-20 | 18.63 | 18.75 | 18.53 | 18.63 | -1.481% | 1,305,530 | -9.930% |
| 2026-01-16 | 18.95 | 18.97 | 18.78 | 18.91 | -0.316% | 1,004,956 | -11.264% |
| 2026-01-15 | 18.90 | 19.00 | 18.77 | 18.97 | +0.690% | 832,834 | -11.545% |
| 2026-01-14 | 18.55 | 18.87 | 18.43 | 18.84 | +1.673% | 856,745 | -10.934% |
| 2026-01-13 | 18.72 | 18.74 | 18.49 | 18.53 | -0.750% | 852,130 | -9.444% |
| 2026-01-12 | 18.52 | 18.72 | 18.50 | 18.67 | +0.430% | 827,022 | -10.123% |
| 2026-01-09 | 18.74 | 18.83 | 18.56 | 18.59 | -0.694% | 868,074 | -9.736% |
| 2026-01-08 | 18.21 | 18.80 | 18.21 | 18.72 | +2.632% | 1,111,243 | -10.363% |
| 2026-01-07 | 18.65 | 18.65 | 18.20 | 18.24 | -1.988% | 1,526,819 | -8.004% |
| 2026-01-06 | 18.87 | 18.91 | 18.54 | 18.61 | -1.221% | 1,048,781 | -9.833% |
| 2026-01-05 | 18.88 | 19.03 | 18.83 | 18.84 | -0.106% | 1,204,607 | -10.934% |
| 2026-01-02 | 18.84 | 18.98 | 18.69 | 18.86 | +0.213% | 1,187,329 | -11.029% |
| 2025-12-31 | 18.80 | 18.91 | 18.77 | 18.82 | +0.160% | 1,238,254 | -10.840% |
| 2025-12-30 | 18.73 | 18.86 | 18.70 | 18.79 | +0.320% | 880,782 | -10.697% |
| 2025-12-29 | 18.72 | 18.84 | 18.68 | 18.73 | +0.214% | 842,170 | -10.411% |
| 2025-12-26 | 18.50 | 18.72 | 18.50 | 18.69 | +1.082% | 585,337 | -10.219% |
| 2025-12-24 | 18.39 | 18.51 | 18.39 | 18.49 | +0.435% | 336,638 | -9.248% |
| 2025-12-23 | 18.39 | 18.56 | 18.31 | 18.41 | +0.109% | 867,645 | -8.854% |
| 2025-12-22 | 18.53 | 18.65 | 18.34 | 18.39 | -0.648% | 1,330,205 | -8.755% |
| 2025-12-19 | 18.50 | 18.57 | 18.43 | 18.51 | -0.162% | 1,434,747 | -9.346% |
| 2025-12-18 | 18.76 | 18.84 | 18.44 | 18.54 | -1.120% | 1,273,436 | -9.493% |
| 2025-12-17 | 18.72 | 18.86 | 18.70 | 18.75 | +0.214% | 1,112,494 | -10.507% |
| 2025-12-16 | 18.63 | 18.82 | 18.61 | 18.71 | +0.214% | 843,917 | -10.315% |
| 2025-12-15 | 18.97 | 18.97 | 18.52 | 18.67 | -0.850% | 1,139,564 | -10.123% |
| 2025-12-12 | 18.94 | 19.07 | 18.74 | 18.83 | -0.318% | 1,184,288 | -10.887% |
| 2025-12-11 | 19.10 | 19.10 | 18.86 | 18.89 | -0.840% | 1,250,338 | -11.170% |
| 2025-12-10 | 18.95 | 19.07 | 18.89 | 19.05 | +0.687% | 1,162,966 | -11.916% |
| 2025-12-09 | 18.98 | 19.04 | 18.76 | 18.92 | -0.316% | 1,135,832 | -11.311% |
| 2025-12-08 | 18.99 | 19.08 | 18.88 | 18.98 | 0.000% | 1,289,399 | -11.591% |
| 2025-12-05 | 18.91 | 19.13 | 18.87 | 18.98 | +0.211% | 1,173,468 | -11.591% |
| 2025-12-04 | 18.76 | 18.96 | 18.73 | 18.94 | +0.959% | 1,215,137 | -11.404% |
| 2025-12-03 | 18.42 | 18.78 | 18.42 | 18.76 | +2.123% | 1,441,402 | -10.554% |
| 2025-12-02 | 18.10 | 18.39 | 18.04 | 18.37 | +1.604% | 1,771,145 | -8.655% |
| 2025-12-01 | 17.86 | 18.15 | 17.86 | 18.08 | +0.444% | 1,324,145 | -7.190% |
| 2025-11-28 | 17.89 | 18.02 | 17.89 | 18.00 | +0.671% | 588,435 | -6.778% |
| 2025-11-26 | 17.68 | 17.92 | 17.68 | 17.88 | +1.131% | 979,129 | -6.152% |
| 2025-11-25 | 17.55 | 17.70 | 17.50 | 17.68 | +0.856% | 939,112 | -5.090% |
| 2025-11-24 | 17.45 | 17.60 | 17.37 | 17.53 | +0.286% | 1,054,948 | -4.278% |
| 2025-11-21 | 17.34 | 17.56 | 17.23 | 17.48 | +1.040% | 1,227,557 | -4.005% |
| 2025-11-20 | 17.58 | 17.67 | 17.27 | 17.30 | -0.689% | 1,494,093 | -3.006% |
| 2025-11-19 | 17.37 | 17.66 | 17.37 | 17.42 | +0.694% | 2,095,215 | -3.674% |
| 2025-11-18 | 17.03 | 17.37 | 16.97 | 17.30 | +0.992% | 1,558,686 | -3.006% |
| 2025-11-17 | 17.52 | 17.56 | 17.11 | 17.13 | -2.504% | 1,410,788 | -2.043% |
| 2025-11-14 | 17.56 | 17.66 | 17.42 | 17.57 | -0.510% | 1,290,205 | -4.496% |
| 2025-11-13 | 17.62 | 17.73 | 17.54 | 17.66 | -0.226% | 1,400,378 | -4.983% |
| 2025-11-12 | 17.52 | 17.78 | 17.50 | 17.70 | -1.667% | 1,089,550 | -5.198% |
| 2025-11-11 | 17.99 | 18.08 | 17.86 | 18.00 | +0.840% | 1,762,054 | -6.778% |
| 2025-11-10 | 18.07 | 18.07 | 17.75 | 17.85 | -0.833% | 1,625,758 | -5.994% |
| 2025-11-07 | 17.76 | 18.00 | 17.66 | 18.00 | +1.237% | 1,228,658 | -6.778% |
| 2025-11-06 | 18.08 | 18.10 | 17.73 | 17.78 | -1.659% | 1,338,804 | -5.624% |
| 2025-11-05 | 18.00 | 18.11 | 17.77 | 18.08 | +0.612% | 1,220,346 | -7.190% |
| 2025-11-04 | 17.87 | 18.06 | 17.85 | 17.97 | +0.898% | 1,292,660 | -6.622% |
| 2025-11-03 | 17.78 | 17.89 | 17.68 | 17.81 | -0.614% | 1,089,994 | -5.783% |
| 2025-10-31 | 17.50 | 18.05 | 17.40 | 17.92 | +1.876% | 1,674,927 | -6.362% |
| 2025-10-30 | 17.62 | 17.75 | 17.52 | 17.59 | -0.901% | 1,260,770 | -4.605% |
| 2025-10-29 | 17.97 | 18.05 | 17.69 | 17.75 | -1.662% | 1,177,749 | -5.465% |
| 2025-10-28 | 18.00 | 18.12 | 17.99 | 18.05 | +0.445% | 1,081,762 | -7.036% |
| 2025-10-27 | 17.72 | 17.97 | 17.66 | 17.97 | +1.986% | 1,187,993 | -6.622% |
| 2025-10-24 | 17.80 | 17.82 | 17.58 | 17.62 | -0.113% | 804,488 | -4.767% |
| 2025-10-23 | 17.65 | 17.75 | 17.61 | 17.64 | +0.513% | 849,282 | -4.875% |
| 2025-10-22 | 17.71 | 17.78 | 17.48 | 17.55 | -1.015% | 1,053,115 | -4.387% |
| 2025-10-21 | 17.49 | 17.80 | 17.49 | 17.73 | +1.372% | 1,209,203 | -5.358% |
| 2025-10-20 | 17.40 | 17.50 | 17.31 | 17.49 | +1.274% | 895,091 | -4.059% |
| 2025-10-17 | 17.16 | 17.33 | 17.13 | 17.27 | +0.641% | 1,195,208 | -2.837% |
| 2025-10-16 | 17.45 | 17.47 | 17.11 | 17.16 | -1.323% | 995,274 | -2.214% |
| 2025-10-15 | 17.57 | 17.60 | 17.30 | 17.39 | -0.172% | 1,152,022 | -3.508% |
| 2025-10-14 | 16.95 | 17.45 | 16.95 | 17.42 | +1.693% | 1,376,495 | -3.674% |
| 2025-10-13 | 16.83 | 17.14 | 16.75 | 17.13 | +2.575% | 1,585,902 | -2.043% |
| 2025-10-10 | 17.11 | 17.19 | 16.63 | 16.70 | -2.110% | 3,177,214 | +0.479% |
| 2025-10-09 | 17.60 | 17.63 | 17.04 | 17.06 | -3.670% | 2,738,242 | -1.641% |
| 2025-10-08 | 17.97 | 18.06 | 17.66 | 17.71 | -1.172% | 1,759,106 | -5.251% |
| 2025-10-07 | 18.30 | 18.32 | 17.80 | 17.92 | -2.077% | 1,851,389 | -6.362% |
| 2025-10-06 | 18.45 | 18.56 | 18.25 | 18.30 | -0.543% | 1,156,816 | -8.306% |
| 2025-10-03 | 18.76 | 18.81 | 18.40 | 18.40 | -1.867% | 961,555 | -8.804% |
| 2025-10-02 | 18.56 | 18.76 | 18.55 | 18.75 | +0.752% | 810,199 | -10.507% |
| 2025-10-01 | 18.91 | 18.91 | 18.57 | 18.61 | -1.586% | 1,071,536 | -9.833% |
| 2025-09-30 | 18.91 | 19.04 | 18.77 | 18.91 | +0.159% | 862,033 | -11.264% |
| 2025-09-29 | 19.17 | 19.17 | 18.79 | 18.88 | -1.204% | 868,571 | -11.123% |
| 2025-09-26 | 19.20 | 19.25 | 19.10 | 19.11 | +0.052% | 650,347 | -12.193% |
| 2025-09-25 | 18.83 | 19.16 | 18.80 | 19.10 | +1.165% | 1,003,144 | -12.147% |
| 2025-09-24 | 19.15 | 19.25 | 18.80 | 18.88 | -1.461% | 1,337,129 | -11.123% |
| 2025-09-23 | 19.19 | 19.38 | 19.14 | 19.16 | +0.104% | 753,700 | -12.422% |
| 2025-09-22 | 19.46 | 19.46 | 19.14 | 19.14 | -1.947% | 870,525 | -12.330% |
| 2025-09-19 | 19.40 | 19.55 | 19.30 | 19.52 | +0.879% | 1,383,620 | -14.037% |
| 2025-09-18 | 19.30 | 19.37 | 19.23 | 19.35 | +0.676% | 1,134,722 | -13.282% |
| 2025-09-17 | 19.11 | 19.39 | 19.11 | 19.22 | +0.523% | 769,627 | -12.695% |
| 2025-09-16 | 19.13 | 19.23 | 19.07 | 19.12 | -0.052% | 852,345 | -12.238% |
| 2025-09-15 | 19.45 | 19.49 | 19.09 | 19.13 | -1.595% | 1,152,676 | -12.284% |
| 2025-09-12 | 19.51 | 19.62 | 19.39 | 19.44 | -0.461% | 729,773 | -13.683% |
| 2025-09-11 | 19.35 | 19.54 | 19.35 | 19.53 | +1.035% | 707,662 | -14.081% |
| 2025-09-10 | 19.40 | 19.44 | 19.28 | 19.33 | +0.052% | 725,457 | -13.192% |
| 2025-09-09 | 19.39 | 19.42 | 19.27 | 19.32 | -0.668% | 702,333 | -13.147% |
| 2025-09-08 | 19.22 | 19.48 | 19.16 | 19.45 | +1.144% | 1,060,031 | -13.728% |
| 2025-09-05 | 19.38 | 19.44 | 19.13 | 19.23 | -0.723% | 1,006,823 | -12.741% |
| 2025-09-04 | 19.31 | 19.38 | 19.22 | 19.37 | +0.363% | 541,611 | -13.371% |
| 2025-09-03 | 19.31 | 19.40 | 19.18 | 19.30 | -0.155% | 660,346 | -13.057% |
| 2025-09-02 | 19.40 | 19.49 | 19.23 | 19.33 | -0.973% | 914,061 | -13.192% |
| 2025-08-29 | 19.45 | 19.57 | 19.45 | 19.52 | +0.463% | 662,592 | -14.037% |
| 2025-08-28 | 19.45 | 19.45 | 19.34 | 19.43 | +0.155% | 711,608 | -13.639% |
| 2025-08-27 | 19.27 | 19.43 | 19.25 | 19.40 | +0.466% | 689,170 | -13.505% |
| 2025-08-26 | 19.08 | 19.32 | 19.03 | 19.31 | +1.205% | 566,657 | -13.102% |
| 2025-08-25 | 19.28 | 19.28 | 19.08 | 19.08 | -0.780% | 666,987 | -12.055% |
| 2025-08-22 | 19.18 | 19.38 | 19.16 | 19.23 | +0.418% | 975,941 | -12.741% |
| 2025-08-21 | 19.10 | 19.18 | 19.03 | 19.15 | +0.105% | 717,763 | -12.376% |
| 2025-08-20 | 19.16 | 19.23 | 18.98 | 19.13 | -0.157% | 915,629 | -12.284% |
| 2025-08-19 | 19.10 | 19.26 | 19.10 | 19.16 | +0.262% | 1,406,157 | -12.422% |
| 2025-08-18 | 19.05 | 19.14 | 19.03 | 19.11 | +0.262% | 1,116,160 | -12.193% |
| 2025-08-15 | 19.32 | 19.33 | 19.04 | 19.06 | -1.499% | 1,007,413 | -11.962% |
| 2025-08-14 | 19.35 | 19.49 | 19.31 | 19.35 | -0.463% | 1,052,202 | -13.282% |
| 2025-08-13 | 19.30 | 19.44 | 19.20 | 19.44 | +1.040% | 1,080,629 | -13.683% |
| 2025-08-12 | 18.85 | 19.25 | 18.83 | 19.24 | -0.978% | 1,283,167 | -12.786% |
| 2025-08-11 | 19.50 | 19.67 | 19.36 | 19.43 | -0.308% | 1,887,585 | -13.639% |
| 2025-08-08 | 19.45 | 19.52 | 19.34 | 19.49 | +0.880% | 1,288,671 | -13.905% |
| 2025-08-07 | 19.50 | 19.57 | 19.30 | 19.32 | -1.025% | 1,268,205 | -13.147% |
| 2025-08-06 | 19.50 | 19.59 | 19.46 | 19.52 | +0.154% | 898,425 | -14.037% |
| 2025-08-05 | 19.45 | 19.53 | 19.20 | 19.49 | +0.671% | 954,918 | -13.905% |
| 2025-08-04 | 19.17 | 19.50 | 19.10 | 19.36 | +1.097% | 1,357,248 | -13.326% |
| 2025-08-01 | 19.00 | 19.20 | 18.75 | 19.15 | +2.079% | 1,875,299 | -12.376% |
| 2025-07-31 | 19.05 | 19.08 | 18.74 | 18.76 | -0.793% | 1,424,142 | -10.554% |
| 2025-07-30 | 19.25 | 19.28 | 18.86 | 18.91 | -1.510% | 1,187,431 | -11.264% |
| 2025-07-29 | 19.18 | 19.22 | 18.92 | 19.20 | +0.471% | 1,318,175 | -12.604% |
| 2025-07-28 | 19.44 | 19.45 | 19.11 | 19.11 | -1.698% | 970,937 | -12.193% |
| 2025-07-25 | 19.47 | 19.47 | 19.34 | 19.44 | +0.051% | 605,352 | -13.683% |
| 2025-07-24 | 19.50 | 19.65 | 19.42 | 19.43 | -0.257% | 917,122 | -13.639% |
| 2025-07-23 | 19.32 | 19.49 | 19.28 | 19.48 | +1.142% | 815,126 | -13.860% |
| 2025-07-22 | 19.12 | 19.30 | 19.09 | 19.26 | +0.732% | 791,385 | -12.876% |
| 2025-07-21 | 19.45 | 19.45 | 19.09 | 19.12 | -1.086% | 1,127,891 | -12.238% |
| 2025-07-18 | 19.44 | 19.52 | 19.28 | 19.33 | -0.515% | 1,075,764 | -13.192% |
| 2025-07-17 | 19.24 | 19.43 | 19.22 | 19.43 | +1.093% | 1,018,871 | -13.639% |
| 2025-07-16 | 19.05 | 19.22 | 18.86 | 19.22 | +0.998% | 933,128 | -12.695% |
| 2025-07-15 | 18.95 | 19.15 | 18.94 | 19.03 | +0.422% | 1,328,098 | -11.823% |
| 2025-07-14 | 18.91 | 19.02 | 18.87 | 18.95 | +0.053% | 1,067,913 | -11.451% |
| 2025-07-11 | 18.70 | 19.00 | 18.66 | 18.94 | +1.067% | 962,114 | -11.404% |
| 2025-07-10 | 18.54 | 18.80 | 18.54 | 18.74 | +0.970% | 835,358 | -10.459% |
| 2025-07-09 | 18.60 | 18.62 | 18.45 | 18.56 | +0.162% | 603,217 | -9.591% |
| 2025-07-08 | 18.44 | 18.60 | 18.44 | 18.53 | +0.488% | 888,927 | -9.444% |
| 2025-07-07 | 18.65 | 18.68 | 18.33 | 18.44 | -0.913% | 1,095,985 | -9.002% |
| 2025-07-03 | 18.60 | 18.71 | 18.55 | 18.61 | +0.108% | 586,830 | -9.833% |
| 2025-07-02 | 18.45 | 18.60 | 18.34 | 18.59 | +1.363% | 1,380,427 | -9.736% |
| 2025-07-01 | 18.27 | 18.41 | 18.23 | 18.34 | +0.328% | 1,315,651 | -8.506% |
| 2025-06-30 | 18.14 | 18.31 | 18.09 | 18.28 | +0.772% | 865,380 | -8.206% |
| 2025-06-27 | 18.20 | 18.29 | 18.03 | 18.14 | -0.165% | 688,527 | -7.497% |
| 2025-06-26 | 18.00 | 18.22 | 17.96 | 18.17 | +1.169% | 958,264 | -7.650% |
| 2025-06-25 | 18.12 | 18.15 | 17.88 | 17.96 | -0.664% | 782,245 | -6.570% |
| 2025-06-24 | 17.95 | 18.11 | 17.90 | 18.08 | +1.573% | 935,903 | -7.190% |
| 2025-06-23 | 17.95 | 18.02 | 17.59 | 17.80 | -1.166% | 1,044,836 | -5.730% |
| 2025-06-20 | 17.94 | 18.10 | 17.94 | 18.01 | -0.055% | 835,999 | -6.830% |
| 2025-06-18 | 17.78 | 18.08 | 17.78 | 18.02 | +1.236% | 887,348 | -6.881% |
| 2025-06-17 | 17.75 | 17.93 | 17.73 | 17.80 | -0.392% | 684,003 | -5.730% |
| 2025-06-16 | 18.12 | 18.21 | 17.83 | 17.87 | -0.612% | 856,513 | -6.100% |
| 2025-06-13 | 17.94 | 18.05 | 17.90 | 17.98 | -0.718% | 726,117 | -6.674% |
| 2025-06-12 | 18.00 | 18.17 | 17.92 | 18.11 | +0.166% | 745,429 | -7.344% |
| 2025-06-11 | 18.08 | 18.24 | 17.99 | 18.08 | +0.277% | 1,202,142 | -7.190% |
| 2025-06-10 | 18.10 | 18.14 | 18.00 | 18.03 | -0.221% | 1,445,332 | -6.933% |
| 2025-06-09 | 18.20 | 18.25 | 18.05 | 18.07 | -0.386% | 1,164,855 | -7.139% |
| 2025-06-06 | 18.00 | 18.17 | 18.00 | 18.14 | +1.511% | 933,682 | -7.497% |
| 2025-06-05 | 17.76 | 17.89 | 17.70 | 17.87 | +0.847% | 928,134 | -6.100% |
| 2025-06-04 | 17.73 | 17.77 | 17.66 | 17.72 | 0.000% | 825,693 | -5.305% |
| 2025-06-03 | 17.62 | 17.74 | 17.46 | 17.72 | +0.854% | 853,147 | -5.305% |
| 2025-06-02 | 17.53 | 17.61 | 17.45 | 17.57 | -0.340% | 911,449 | -4.496% |
| 2025-05-30 | 17.40 | 17.68 | 17.35 | 17.63 | +1.147% | 1,306,660 | -4.821% |
| 2025-05-29 | 17.65 | 17.68 | 17.39 | 17.43 | -1.246% | 1,444,476 | -3.729% |
| 2025-05-28 | 17.70 | 17.74 | 17.65 | 17.65 | -0.226% | 1,537,086 | -4.929% |
| 2025-05-27 | 17.50 | 17.69 | 17.37 | 17.69 | +1.667% | 1,314,928 | -5.144% |
| 2025-05-23 | 17.13 | 17.47 | 17.11 | 17.40 | +0.520% | 987,999 | -3.563% |
| 2025-05-22 | 17.32 | 17.41 | 17.30 | 17.31 | -0.115% | 945,841 | -3.062% |
| 2025-05-21 | 17.76 | 17.80 | 17.33 | 17.33 | -2.968% | 1,264,499 | -3.174% |
| 2025-05-20 | 17.77 | 17.93 | 17.67 | 17.86 | -0.056% | 1,622,356 | -6.047% |
| 2025-05-19 | 17.67 | 17.95 | 17.64 | 17.87 | +0.393% | 1,785,114 | -6.100% |
| 2025-05-16 | 17.71 | 17.86 | 17.61 | 17.80 | +1.136% | 1,317,624 | -5.730% |
| 2025-05-15 | 17.64 | 17.78 | 17.50 | 17.60 | -0.227% | 1,645,521 | -4.659% |
| 2025-05-14 | 17.70 | 17.77 | 17.46 | 17.64 | -0.395% | 1,830,334 | -4.875% |
| 2025-05-13 | 17.37 | 17.71 | 17.26 | 17.71 | -0.617% | 3,397,420 | -5.251% |
| 2025-05-12 | 17.84 | 18.06 | 17.72 | 17.82 | +1.945% | 2,566,784 | -5.836% |
| 2025-05-09 | 17.61 | 17.69 | 17.44 | 17.48 | -0.625% | 1,255,216 | -4.005% |
| 2025-05-08 | 17.46 | 17.68 | 17.37 | 17.59 | +1.794% | 1,311,957 | -4.605% |
| 2025-05-07 | 17.49 | 17.57 | 17.27 | 17.28 | -1.088% | 1,302,630 | -2.894% |
| 2025-05-06 | 17.48 | 17.64 | 17.39 | 17.47 | -0.057% | 1,243,270 | -3.950% |
| 2025-05-05 | 17.63 | 17.69 | 17.45 | 17.48 | -0.963% | 1,205,808 | -4.005% |
| 2025-05-02 | 17.57 | 18.03 | 17.41 | 17.65 | -0.898% | 1,789,300 | -4.929% |
| 2025-05-01 | 17.94 | 18.13 | 17.80 | 17.81 | -0.503% | 1,270,751 | -5.783% |
| 2025-04-30 | 18.00 | 18.02 | 17.69 | 17.90 | -1.377% | 1,182,310 | -6.257% |
| 2025-04-29 | 18.14 | 18.20 | 17.79 | 18.15 | +0.332% | 1,116,088 | -7.548% |
| 2025-04-28 | 17.92 | 18.10 | 17.92 | 18.09 | +1.005% | 654,838 | -7.242% |
| 2025-04-25 | 17.84 | 18.01 | 17.83 | 17.91 | -0.112% | 922,520 | -6.309% |
| 2025-04-24 | 17.58 | 17.95 | 17.55 | 17.93 | +1.759% | 709,973 | -6.414% |
| 2025-04-23 | 17.70 | 17.93 | 17.52 | 17.62 | +1.206% | 972,673 | -4.767% |
| 2025-04-22 | 17.37 | 17.44 | 17.24 | 17.41 | +1.516% | 872,601 | -3.619% |
| 2025-04-21 | 17.35 | 17.43 | 16.96 | 17.15 | -2.223% | 930,340 | -2.157% |
| 2025-04-17 | 17.23 | 17.64 | 17.21 | 17.54 | +1.799% | 787,433 | -4.333% |
| 2025-04-16 | 17.43 | 17.55 | 17.18 | 17.23 | -1.767% | 1,229,104 | -2.612% |
| 2025-04-15 | 17.28 | 17.54 | 17.19 | 17.54 | 0.000% | 1,026,655 | -4.333% |