IVR
Invesco Mortgage Capital Inc.
stockNYSE
Market OpenNov 10, 2026 1:11:03 PM EST
5.33USD-2.202%(-0.12)2,496,902
Pre-marketNov 10, 2026 9:28:30 AM EST
5.39USD-1.101%(-0.06)
IVR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 5.3500 | 5.3600 | 5.2800 | 5.3300 | -2.202% | 2,496,902 | 0.000% |
| 2026-11-09 | 5.4900 | 5.5200 | 5.4100 | 5.4500 | +0.739% | 3,437,372 | -2.202% |
| 2026-11-06 | 5.4450 | 5.5200 | 5.3450 | 5.4100 | -0.916% | 3,917,825 | -1.479% |
| 2026-11-05 | 5.5600 | 5.6350 | 5.3000 | 5.4600 | -1.087% | 5,813,961 | -2.381% |
| 2026-11-04 | 5.4300 | 5.6071 | 5.4100 | 5.5200 | +3.955% | 4,454,656 | -3.442% |
| 2026-11-03 | 5.3100 | 5.3200 | 5.1810 | 5.3100 | -0.562% | 5,633,040 | +0.377% |
| 2026-11-02 | 5.3800 | 5.4500 | 5.2850 | 5.3400 | +0.565% | 4,787,919 | -0.187% |
| 2026-10-30 | 5.4700 | 5.6150 | 5.3000 | 5.3100 | -2.390% | 5,792,854 | +0.377% |
| 2026-10-29 | 5.4900 | 5.5300 | 5.4200 | 5.4400 | -0.183% | 3,669,618 | -2.022% |
| 2026-10-28 | 5.5300 | 5.5700 | 5.3900 | 5.4500 | -1.268% | 4,033,348 | -2.202% |
| 2026-10-27 | 5.5600 | 5.5700 | 5.4500 | 5.5200 | -0.181% | 4,294,204 | -3.442% |
| 2026-10-26 | 5.4200 | 5.5500 | 5.4100 | 5.5300 | -0.181% | 3,477,933 | -3.617% |
| 2026-10-23 | 5.5100 | 5.5500 | 5.3900 | 5.5400 | +0.362% | 3,957,361 | -3.791% |
| 2026-10-22 | 5.4200 | 5.5850 | 5.4050 | 5.5200 | +1.845% | 3,646,041 | -3.442% |
| 2026-10-21 | 5.4200 | 5.4800 | 5.4000 | 5.4200 | +0.557% | 3,042,408 | -1.661% |
| 2026-10-20 | 5.2500 | 5.4350 | 5.2300 | 5.3900 | +2.863% | 3,628,810 | -1.113% |
| 2026-10-19 | 5.4800 | 5.4991 | 5.2200 | 5.2400 | -5.244% | 4,784,010 | +1.718% |
| 2026-10-16 | 5.6700 | 5.6800 | 5.5000 | 5.5300 | -1.950% | 3,289,349 | -3.617% |
| 2026-10-15 | 5.6900 | 5.7700 | 5.6250 | 5.6400 | +1.439% | 4,354,368 | -5.496% |
| 2026-10-14 | 5.5200 | 5.6050 | 5.4500 | 5.5600 | -0.714% | 3,981,108 | -4.137% |
| 2026-10-13 | 5.7000 | 5.7450 | 5.4850 | 5.6000 | -0.709% | 3,471,295 | -4.821% |
| 2026-10-12 | 5.6900 | 5.6900 | 5.5700 | 5.6400 | -1.053% | 2,734,052 | -5.496% |
| 2026-10-09 | 5.7000 | 5.7376 | 5.5900 | 5.7000 | +0.352% | 3,327,332 | -6.491% |
| 2026-10-08 | 5.6000 | 5.6950 | 5.5200 | 5.6800 | +1.068% | 4,211,823 | -6.162% |
| 2026-10-07 | 5.6600 | 5.7025 | 5.5800 | 5.6200 | -1.748% | 3,611,343 | -5.160% |
| 2026-10-06 | 5.7300 | 5.7750 | 5.6500 | 5.7200 | +0.351% | 3,017,981 | -6.818% |
| 2026-10-05 | 5.7000 | 5.7950 | 5.6600 | 5.7000 | -0.175% | 3,761,600 | -6.491% |
| 2026-10-02 | 5.9100 | 5.9400 | 5.6450 | 5.7100 | -1.890% | 5,225,364 | -6.655% |
| 2026-10-01 | 6.0500 | 6.0500 | 5.8200 | 5.8200 | -4.119% | 5,688,770 | -8.419% |
| 2026-09-30 | 6.3300 | 6.3500 | 6.0550 | 6.0700 | -3.035% | 4,400,755 | -12.191% |
| 2026-09-29 | 6.2600 | 6.3300 | 6.2000 | 6.2600 | +0.160% | 3,632,845 | -14.856% |
| 2026-09-28 | 6.2500 | 6.3500 | 6.1500 | 6.2500 | -2.496% | 4,008,793 | -14.720% |
| 2026-09-25 | 6.4100 | 6.4500 | 6.3500 | 6.4100 | +0.470% | 2,911,242 | -16.849% |
| 2026-09-24 | 6.4600 | 6.4800 | 6.3500 | 6.3800 | -1.238% | 3,077,034 | -16.458% |
| 2026-09-23 | 6.6100 | 6.6100 | 6.4550 | 6.4600 | -2.417% | 2,194,495 | -17.492% |
| 2026-09-22 | 6.5500 | 6.6550 | 6.5350 | 6.6200 | +1.690% | 2,448,002 | -19.486% |
| 2026-09-21 | 6.5000 | 6.5500 | 6.4750 | 6.5100 | +0.930% | 2,646,553 | -18.126% |
| 2026-09-18 | 6.5100 | 6.5300 | 6.4450 | 6.4500 | -1.376% | 5,470,959 | -17.364% |
| 2026-09-17 | 6.5600 | 6.6300 | 6.5290 | 6.5400 | +1.238% | 3,312,719 | -18.502% |
| 2026-09-16 | 6.5800 | 6.6500 | 6.3800 | 6.4600 | -1.072% | 4,434,565 | -17.492% |
| 2026-09-15 | 6.6700 | 6.6950 | 6.5200 | 6.5300 | -2.099% | 3,353,043 | -18.377% |
| 2026-09-14 | 6.7900 | 6.8250 | 6.6350 | 6.6700 | -1.912% | 4,807,332 | -20.090% |
| 2026-09-11 | 6.9300 | 6.9800 | 6.8000 | 6.8000 | -1.592% | 3,323,006 | -21.618% |
| 2026-09-10 | 7.0800 | 7.0890 | 6.8700 | 6.9100 | -2.539% | 4,230,529 | -22.865% |
| 2026-09-09 | 7.1800 | 7.2100 | 7.0700 | 7.0900 | -1.253% | 2,495,034 | -24.824% |
| 2026-09-08 | 7.2150 | 7.2850 | 7.1700 | 7.1800 | -0.278% | 2,723,739 | -25.766% |
| 2026-09-04 | 7.0500 | 7.2300 | 7.0500 | 7.2000 | +1.408% | 2,717,780 | -25.972% |
| 2026-09-03 | 7.2300 | 7.2300 | 7.0800 | 7.1000 | -0.560% | 2,849,610 | -24.930% |
| 2026-09-02 | 7.2000 | 7.2300 | 7.1300 | 7.1400 | -0.695% | 2,777,784 | -25.350% |
| 2026-09-01 | 7.3000 | 7.3100 | 7.1800 | 7.1900 | -1.642% | 3,167,120 | -25.869% |
| 2026-08-31 | 7.3200 | 7.3900 | 7.3000 | 7.3100 | -0.679% | 2,407,368 | -27.086% |
| 2026-08-28 | 7.4100 | 7.4500 | 7.3200 | 7.3600 | -0.809% | 2,141,395 | -27.582% |
| 2026-08-27 | 7.3700 | 7.4600 | 7.3600 | 7.4200 | +0.678% | 1,902,721 | -28.167% |
| 2026-08-26 | 7.4500 | 7.4550 | 7.3500 | 7.3700 | -0.941% | 1,921,014 | -27.680% |
| 2026-08-25 | 7.3800 | 7.4400 | 7.3600 | 7.4400 | -0.535% | 2,415,661 | -28.360% |
| 2026-08-24 | 7.5400 | 7.5680 | 7.4600 | 7.4800 | -0.532% | 3,946,884 | -28.743% |
| 2026-08-21 | 7.6000 | 7.6000 | 7.5000 | 7.5200 | -0.397% | 2,867,126 | -29.122% |
| 2026-08-20 | 7.5800 | 7.6000 | 7.4900 | 7.5500 | -0.396% | 1,771,379 | -29.404% |
| 2026-08-19 | 7.5300 | 7.6290 | 7.5299 | 7.5800 | +1.473% | 1,897,464 | -29.683% |
| 2026-08-18 | 7.5200 | 7.5250 | 7.4600 | 7.4700 | -0.665% | 1,935,206 | -28.648% |
| 2026-08-17 | 7.5400 | 7.5400 | 7.4550 | 7.5200 | +0.535% | 2,012,835 | -29.122% |
| 2026-08-14 | 7.5000 | 7.5550 | 7.4600 | 7.4800 | 0.000% | 1,932,114 | -28.743% |
| 2026-08-13 | 7.5200 | 7.5550 | 7.4700 | 7.4800 | +0.403% | 2,437,226 | -28.743% |
| 2026-08-12 | 7.4700 | 7.5000 | 7.4300 | 7.4500 | 0.000% | 1,750,327 | -28.456% |
| 2026-08-11 | 7.4000 | 7.5100 | 7.3800 | 7.4500 | +0.812% | 1,942,615 | -28.456% |
| 2026-08-10 | 7.4700 | 7.4797 | 7.3250 | 7.3900 | -1.203% | 2,482,128 | -27.876% |
| 2026-08-07 | 7.4500 | 7.5500 | 7.4333 | 7.4800 | +1.081% | 2,625,718 | -28.743% |
| 2026-08-06 | 7.4400 | 7.4800 | 7.3600 | 7.4000 | -0.404% | 1,962,662 | -27.973% |
| 2026-08-05 | 7.4000 | 7.4450 | 7.3283 | 7.4300 | +0.405% | 1,995,314 | -28.264% |
| 2026-08-04 | 7.4100 | 7.4290 | 7.2700 | 7.4000 | +0.135% | 3,353,995 | -27.973% |
| 2026-08-03 | 7.4200 | 7.5450 | 7.3500 | 7.3900 | -0.270% | 3,289,975 | -27.876% |
| 2026-07-31 | 7.4000 | 7.4301 | 7.2700 | 7.4100 | 0.000% | 3,007,533 | -28.070% |
| 2026-07-30 | 7.4500 | 7.4800 | 7.3700 | 7.4100 | 0.000% | 3,131,636 | -28.070% |
| 2026-07-29 | 7.5000 | 7.5250 | 7.3800 | 7.4100 | -1.332% | 2,588,373 | -28.070% |
| 2026-07-28 | 7.4500 | 7.5250 | 7.4000 | 7.5100 | +0.941% | 3,021,019 | -29.028% |
| 2026-07-27 | 7.5100 | 7.5500 | 7.4230 | 7.4400 | -1.847% | 2,775,243 | -28.360% |
| 2026-07-24 | 7.6800 | 7.7200 | 7.5500 | 7.5800 | -0.785% | 3,565,157 | -29.683% |
| 2026-07-23 | 7.8300 | 7.8300 | 7.6200 | 7.6400 | -2.675% | 4,123,927 | -30.236% |
| 2026-07-22 | 7.9500 | 7.9700 | 7.7950 | 7.8500 | -0.759% | 2,513,235 | -32.102% |
| 2026-07-21 | 7.9500 | 8.0000 | 7.8750 | 7.9100 | +0.127% | 2,571,357 | -32.617% |
| 2026-07-20 | 8.1400 | 8.1500 | 7.8500 | 7.9000 | -2.469% | 3,380,379 | -32.532% |
| 2026-07-17 | 8.1500 | 8.2100 | 8.0500 | 8.1000 | -1.099% | 2,017,763 | -34.198% |
| 2026-07-16 | 8.1500 | 8.2100 | 8.0600 | 8.1900 | +0.614% | 3,823,115 | -34.921% |
| 2026-07-15 | 8.1200 | 8.2100 | 8.1150 | 8.1400 | +0.494% | 2,621,534 | -34.521% |
| 2026-07-14 | 7.9100 | 8.1800 | 7.9100 | 8.1000 | +3.053% | 3,342,939 | -34.198% |
| 2026-07-13 | 7.9150 | 7.9450 | 7.8400 | 7.8600 | -1.008% | 2,329,466 | -32.188% |
| 2026-07-10 | 8.0000 | 8.0300 | 7.9200 | 7.9400 | -0.376% | 1,490,300 | -32.872% |
| 2026-07-09 | 7.8200 | 8.0000 | 7.7600 | 7.9700 | +2.442% | 2,556,794 | -33.124% |
| 2026-07-08 | 7.8100 | 7.8500 | 7.7600 | 7.7800 | -0.765% | 2,237,735 | -31.491% |
| 2026-07-07 | 7.8600 | 7.9000 | 7.7900 | 7.8400 | -0.381% | 2,109,282 | -32.015% |
| 2026-07-06 | 7.8500 | 7.9000 | 7.8250 | 7.8700 | +0.255% | 2,147,899 | -32.274% |
| 2026-07-02 | 7.9000 | 7.9350 | 7.8200 | 7.8500 | -0.507% | 1,706,346 | -32.102% |
| 2026-07-01 | 7.8700 | 7.9400 | 7.8300 | 7.8900 | -0.127% | 2,861,236 | -32.446% |
| 2026-06-30 | 7.8700 | 7.9750 | 7.8500 | 7.9000 | +0.254% | 3,137,158 | -32.532% |
| 2026-06-29 | 7.9000 | 7.9000 | 7.7800 | 7.8800 | -0.505% | 3,117,544 | -32.360% |
| 2026-06-26 | 7.8100 | 7.9561 | 7.8000 | 7.9200 | +1.149% | 5,742,634 | -32.702% |
| 2026-06-25 | 7.8200 | 7.8900 | 7.7900 | 7.8300 | +0.128% | 2,982,030 | -31.928% |
| 2026-06-24 | 7.8300 | 7.8900 | 7.7750 | 7.8200 | +0.128% | 2,703,503 | -31.841% |
| 2026-06-23 | 7.7500 | 7.8500 | 7.7493 | 7.8100 | -1.264% | 2,150,253 | -31.754% |
| 2026-06-22 | 8.0000 | 8.0500 | 7.8800 | 7.9100 | -1.125% | 4,394,754 | -32.617% |
| 2026-06-18 | 8.0800 | 8.1400 | 7.9800 | 8.0000 | -0.621% | 4,812,526 | -33.375% |
| 2026-06-17 | 8.1500 | 8.2000 | 8.0300 | 8.0500 | -1.709% | 2,793,412 | -33.789% |
| 2026-06-16 | 8.0800 | 8.2150 | 8.0800 | 8.1900 | +1.613% | 2,466,420 | -34.921% |
| 2026-06-15 | 8.0200 | 8.1600 | 8.0200 | 8.0600 | +1.511% | 2,831,621 | -33.871% |
| 2026-06-12 | 8.0400 | 8.0600 | 7.9200 | 7.9400 | -0.750% | 1,881,580 | -32.872% |
| 2026-06-11 | 7.9900 | 8.0300 | 7.9200 | 8.0000 | +1.266% | 1,626,776 | -33.375% |
| 2026-06-10 | 7.9800 | 7.9900 | 7.8900 | 7.9000 | -0.754% | 1,463,541 | -32.532% |
| 2026-06-09 | 7.8400 | 7.9700 | 7.8400 | 7.9600 | +2.182% | 1,848,603 | -33.040% |
| 2026-06-08 | 7.8600 | 7.9100 | 7.7640 | 7.7900 | -0.256% | 1,381,650 | -31.579% |
| 2026-06-05 | 7.8300 | 7.8600 | 7.7850 | 7.8100 | -0.762% | 2,081,839 | -31.754% |
| 2026-06-04 | 7.8300 | 7.9300 | 7.8300 | 7.8700 | +0.897% | 1,338,366 | -32.274% |
| 2026-06-03 | 7.8000 | 7.8600 | 7.7600 | 7.8000 | -0.383% | 2,207,379 | -31.667% |
| 2026-06-02 | 7.8500 | 7.9200 | 7.8200 | 7.8300 | -0.508% | 2,148,816 | -31.928% |
| 2026-06-01 | 7.8000 | 7.9250 | 7.7700 | 7.8700 | 0.000% | 2,716,939 | -32.274% |
| 2026-05-29 | 7.8500 | 7.9100 | 7.8300 | 7.8700 | 0.000% | 1,628,820 | -32.274% |
| 2026-05-28 | 7.8800 | 7.9100 | 7.8300 | 7.8700 | -0.253% | 2,208,757 | -32.274% |
| 2026-05-27 | 7.9000 | 8.0000 | 7.8800 | 7.8900 | -0.379% | 3,539,385 | -32.446% |
| 2026-05-26 | 7.7700 | 7.9200 | 7.7124 | 7.9200 | +0.635% | 2,676,895 | -32.702% |
| 2026-05-22 | 7.9400 | 7.9900 | 7.8500 | 7.8700 | -0.506% | 3,389,769 | -32.274% |
| 2026-05-21 | 7.8900 | 7.9699 | 7.7750 | 7.9100 | +0.127% | 2,930,588 | -32.617% |
| 2026-05-20 | 7.9700 | 7.9880 | 7.8240 | 7.9000 | -0.126% | 3,264,408 | -32.532% |
| 2026-05-19 | 8.0000 | 8.0000 | 7.8650 | 7.9100 | -1.617% | 2,657,727 | -32.617% |
| 2026-05-18 | 8.0400 | 8.1250 | 7.9800 | 8.0400 | +0.752% | 2,015,639 | -33.706% |
| 2026-05-15 | 8.0500 | 8.0900 | 7.9650 | 7.9800 | -1.238% | 2,716,904 | -33.208% |
| 2026-05-14 | 8.2400 | 8.2500 | 8.0800 | 8.0800 | -1.222% | 1,633,215 | -34.035% |
| 2026-05-13 | 8.1500 | 8.2100 | 8.1000 | 8.1800 | +0.122% | 1,583,392 | -34.841% |
| 2026-05-12 | 8.1800 | 8.2300 | 8.1300 | 8.1700 | -0.244% | 1,441,978 | -34.761% |
| 2026-05-11 | 8.2400 | 8.2700 | 8.1300 | 8.1900 | -0.486% | 1,984,475 | -34.921% |
| 2026-05-08 | 8.0600 | 8.2500 | 8.0400 | 8.2300 | +2.491% | 2,103,190 | -35.237% |
| 2026-05-07 | 8.0200 | 8.0800 | 7.9800 | 8.0300 | +0.125% | 2,808,706 | -33.624% |
| 2026-05-06 | 8.0900 | 8.1000 | 7.9600 | 8.0200 | -0.125% | 2,554,324 | -33.541% |
| 2026-05-05 | 8.0500 | 8.1100 | 7.9500 | 8.0300 | -0.372% | 3,468,239 | -33.624% |
| 2026-05-04 | 8.2600 | 8.2600 | 8.0300 | 8.0600 | -3.241% | 2,850,759 | -33.871% |
| 2026-05-01 | 8.1300 | 8.3750 | 8.1050 | 8.3300 | +2.460% | 3,298,257 | -36.014% |
| 2026-04-30 | 8.0800 | 8.1950 | 8.0300 | 8.1300 | +0.494% | 2,742,120 | -34.440% |
| 2026-04-29 | 8.2500 | 8.2568 | 8.0550 | 8.0900 | -2.295% | 1,695,488 | -34.116% |
| 2026-04-28 | 8.3000 | 8.3000 | 8.2350 | 8.2800 | -0.121% | 2,054,989 | -35.628% |
| 2026-04-27 | 8.2300 | 8.3150 | 8.2300 | 8.2900 | -0.837% | 2,254,281 | -35.706% |
| 2026-04-24 | 8.2500 | 8.4000 | 8.2100 | 8.3600 | +1.456% | 4,155,344 | -36.244% |
| 2026-04-23 | 8.3500 | 8.3600 | 8.2300 | 8.2400 | -1.317% | 2,462,462 | -35.316% |
| 2026-04-22 | 8.3500 | 8.3900 | 8.2700 | 8.3500 | +0.967% | 2,322,971 | -36.168% |
| 2026-04-21 | 8.3200 | 8.4450 | 8.2550 | 8.2700 | -0.481% | 2,456,303 | -35.550% |
| 2026-04-20 | 8.3000 | 8.3400 | 8.1900 | 8.3100 | -0.598% | 2,330,476 | -35.860% |
| 2026-04-17 | 8.3300 | 8.4050 | 8.3200 | 8.3600 | +1.333% | 1,954,494 | -36.244% |
| 2026-04-16 | 8.3500 | 8.3900 | 8.2050 | 8.2500 | -1.786% | 2,202,842 | -35.394% |
| 2026-04-15 | 8.3000 | 8.4150 | 8.1900 | 8.4000 | +0.239% | 1,834,329 | -36.548% |
| 2026-04-14 | 8.4100 | 8.4800 | 8.2900 | 8.3800 | -0.119% | 1,752,895 | -36.396% |
| 2026-04-13 | 8.3500 | 8.3900 | 8.2500 | 8.3900 | -0.356% | 1,175,037 | -36.472% |
| 2026-04-10 | 8.4000 | 8.4200 | 8.3150 | 8.4200 | +0.597% | 1,420,030 | -36.698% |
| 2026-04-09 | 8.1000 | 8.4100 | 8.1000 | 8.3700 | +2.952% | 1,543,511 | -36.320% |
| 2026-04-08 | 8.2400 | 8.2550 | 8.0700 | 8.1300 | +1.245% | 1,897,442 | -34.440% |
| 2026-04-07 | 8.1300 | 8.1600 | 8.0000 | 8.0300 | -1.472% | 1,823,931 | -33.624% |
| 2026-04-06 | 8.0900 | 8.2400 | 8.0700 | 8.1500 | +0.617% | 1,736,986 | -34.601% |
| 2026-04-02 | 7.8700 | 8.1250 | 7.8400 | 8.1000 | +1.377% | 1,428,996 | -34.198% |
| 2026-04-01 | 8.1000 | 8.1400 | 7.9700 | 7.9900 | -1.114% | 1,728,649 | -33.292% |
| 2026-03-31 | 7.8900 | 8.0950 | 7.8500 | 8.0800 | +3.325% | 1,821,623 | -34.035% |
| 2026-03-30 | 7.6800 | 7.9050 | 7.6300 | 7.8200 | +1.427% | 1,436,937 | -31.841% |
| 2026-03-27 | 7.7400 | 7.7800 | 7.6400 | 7.7100 | -1.280% | 1,435,948 | -30.869% |
| 2026-03-26 | 7.8800 | 7.9800 | 7.8010 | 7.8100 | -2.981% | 1,890,751 | -31.754% |
| 2026-03-25 | 7.9000 | 8.0800 | 7.8700 | 8.0500 | +3.338% | 1,748,779 | -33.789% |
| 2026-03-24 | 7.6500 | 7.8550 | 7.5600 | 7.7900 | -0.511% | 1,687,458 | -31.579% |
| 2026-03-23 | 7.7900 | 7.9450 | 7.7200 | 7.8300 | +2.487% | 3,351,400 | -31.928% |
| 2026-03-20 | 8.0500 | 8.1000 | 7.6016 | 7.6400 | -5.446% | 4,877,329 | -30.236% |
| 2026-03-19 | 8.0900 | 8.1858 | 8.0500 | 8.0800 | -0.247% | 2,157,222 | -34.035% |
| 2026-03-18 | 8.2200 | 8.2300 | 8.0700 | 8.1000 | -1.937% | 2,130,962 | -34.198% |
| 2026-03-17 | 8.2200 | 8.3000 | 8.1713 | 8.2600 | +1.350% | 1,943,513 | -35.472% |
| 2026-03-16 | 8.2700 | 8.3500 | 8.1250 | 8.1500 | +0.866% | 1,322,746 | -34.601% |
| 2026-03-13 | 8.2300 | 8.3200 | 8.0450 | 8.0800 | -1.343% | 1,563,108 | -34.035% |
| 2026-03-12 | 8.2500 | 8.3300 | 8.1800 | 8.1900 | -1.444% | 1,420,845 | -34.921% |
| 2026-03-11 | 8.3600 | 8.4100 | 8.2700 | 8.3100 | -0.835% | 1,213,942 | -35.860% |
| 2026-03-10 | 8.1800 | 8.4600 | 8.1800 | 8.3800 | +2.445% | 2,189,394 | -36.396% |
| 2026-03-09 | 8.0500 | 8.2000 | 7.8250 | 8.1800 | +0.245% | 3,174,716 | -34.841% |
| 2026-03-06 | 8.2200 | 8.2500 | 8.1100 | 8.1600 | -1.687% | 2,217,746 | -34.681% |
| 2026-03-05 | 8.2900 | 8.4100 | 8.2500 | 8.3000 | -0.480% | 2,004,000 | -35.783% |
| 2026-03-04 | 8.4300 | 8.4800 | 8.2850 | 8.3400 | -0.239% | 3,394,482 | -36.091% |
| 2026-03-03 | 8.2000 | 8.4850 | 8.1850 | 8.3600 | 0.000% | 2,917,987 | -36.244% |
| 2026-03-02 | 8.2900 | 8.4750 | 8.1700 | 8.3600 | -0.830% | 2,693,818 | -36.244% |
| 2026-02-27 | 8.4300 | 8.5150 | 8.3614 | 8.4300 | -0.707% | 2,182,986 | -36.773% |
| 2026-02-26 | 8.3900 | 8.5499 | 8.3100 | 8.4900 | +1.192% | 2,685,000 | -37.220% |
| 2026-02-25 | 8.4000 | 8.4200 | 8.2000 | 8.3900 | +0.119% | 2,477,137 | -36.472% |
| 2026-02-24 | 8.3400 | 8.4300 | 8.2750 | 8.3800 | -1.643% | 3,088,869 | -36.396% |
| 2026-02-23 | 8.6800 | 8.7800 | 8.4600 | 8.5200 | -1.617% | 3,650,711 | -37.441% |
| 2026-02-20 | 8.6100 | 8.6900 | 8.5400 | 8.6600 | +0.581% | 2,345,541 | -38.453% |
| 2026-02-19 | 8.7500 | 8.7500 | 8.5800 | 8.6100 | -1.600% | 3,743,049 | -38.095% |
| 2026-02-18 | 8.7000 | 8.7850 | 8.6700 | 8.7500 | +0.690% | 1,736,598 | -39.086% |
| 2026-02-17 | 8.7200 | 8.7500 | 8.5800 | 8.6900 | -0.230% | 2,053,547 | -38.665% |
| 2026-02-13 | 8.9100 | 8.9550 | 8.7100 | 8.7100 | -3.115% | 3,251,177 | -38.806% |
| 2026-02-12 | 8.9900 | 9.1700 | 8.9650 | 8.9900 | +0.785% | 2,719,533 | -40.712% |
| 2026-02-11 | 8.8500 | 9.0050 | 8.8500 | 8.9200 | +1.249% | 2,593,280 | -40.247% |
| 2026-02-10 | 8.8200 | 8.8550 | 8.7350 | 8.8100 | -0.113% | 1,675,271 | -39.501% |
| 2026-02-09 | 8.7500 | 8.8300 | 8.5700 | 8.8200 | 0.000% | 2,266,901 | -39.569% |
| 2026-02-06 | 8.6900 | 8.8200 | 8.6900 | 8.8200 | +0.456% | 3,080,506 | -39.569% |
| 2026-02-05 | 8.9000 | 8.9300 | 8.7400 | 8.7800 | -1.237% | 2,446,003 | -39.294% |
| 2026-02-04 | 8.9000 | 8.9000 | 8.7400 | 8.8900 | +0.113% | 2,214,804 | -40.045% |
| 2026-02-03 | 8.8800 | 9.0100 | 8.6900 | 8.8800 | -0.112% | 2,980,623 | -39.977% |
| 2026-02-02 | 8.6900 | 8.9100 | 8.5700 | 8.8900 | +3.492% | 3,290,806 | -40.045% |
| 2026-01-30 | 8.9000 | 8.9185 | 8.5400 | 8.5900 | -3.483% | 3,185,458 | -37.951% |
| 2026-01-29 | 8.9000 | 8.9848 | 8.8200 | 8.9000 | -0.559% | 2,320,025 | -40.112% |
| 2026-01-28 | 9.0000 | 9.0500 | 8.8800 | 8.9500 | -0.776% | 2,462,289 | -40.447% |
| 2026-01-27 | 8.8400 | 9.0200 | 8.7850 | 9.0200 | +2.152% | 2,537,469 | -40.909% |
| 2026-01-26 | 8.8000 | 8.8800 | 8.7500 | 8.8300 | -1.780% | 2,897,578 | -39.638% |
| 2026-01-23 | 9.0500 | 9.1050 | 8.9500 | 8.9900 | -0.333% | 4,564,950 | -40.712% |
| 2026-01-22 | 9.1000 | 9.1350 | 9.0200 | 9.0200 | -0.221% | 3,500,843 | -40.909% |
| 2026-01-21 | 9.2600 | 9.2750 | 8.9200 | 9.0400 | -1.739% | 4,155,734 | -41.040% |
| 2026-01-20 | 9.3000 | 9.3200 | 9.1400 | 9.2000 | -2.232% | 2,948,193 | -42.065% |
| 2026-01-16 | 9.3100 | 9.5000 | 9.3100 | 9.4100 | +1.183% | 2,578,692 | -43.358% |
| 2026-01-15 | 9.1100 | 9.3200 | 9.0600 | 9.3000 | +2.310% | 2,314,641 | -42.688% |
| 2026-01-14 | 8.9600 | 9.1050 | 8.8600 | 9.0900 | +1.451% | 2,452,934 | -41.364% |
| 2026-01-13 | 8.8900 | 9.0200 | 8.7850 | 8.9600 | +1.357% | 2,653,532 | -40.513% |
| 2026-01-12 | 8.4600 | 8.8690 | 8.4600 | 8.8400 | +3.513% | 3,154,216 | -39.706% |
| 2026-01-09 | 8.5500 | 8.7400 | 8.5150 | 8.5400 | +1.546% | 3,090,001 | -37.588% |
| 2026-01-08 | 8.4200 | 8.5650 | 8.3600 | 8.4100 | -0.825% | 2,377,599 | -36.623% |
| 2026-01-07 | 8.5600 | 8.6000 | 8.4401 | 8.4800 | -0.353% | 2,391,316 | -37.146% |
| 2026-01-06 | 8.5100 | 8.5600 | 8.4000 | 8.5100 | +0.118% | 2,434,225 | -37.368% |
| 2026-01-05 | 8.4800 | 8.5660 | 8.3500 | 8.5000 | +0.236% | 2,454,432 | -37.294% |
| 2026-01-02 | 8.4200 | 8.5500 | 8.3500 | 8.4800 | +0.832% | 2,051,000 | -37.146% |
| 2025-12-31 | 8.3400 | 8.4550 | 8.3400 | 8.4100 | +0.839% | 1,691,818 | -36.623% |
| 2025-12-30 | 8.3800 | 8.4250 | 8.3200 | 8.3400 | -0.120% | 2,149,068 | -36.091% |
| 2025-12-29 | 8.3600 | 8.4150 | 8.2550 | 8.3500 | -3.132% | 2,494,921 | -36.168% |
| 2025-12-26 | 8.6900 | 8.7300 | 8.6100 | 8.6200 | -0.116% | 2,724,620 | -38.167% |
| 2025-12-24 | 8.6700 | 8.6900 | 8.5450 | 8.6300 | +0.116% | 1,553,954 | -38.239% |
| 2025-12-23 | 8.8700 | 8.9000 | 8.6100 | 8.6200 | -2.928% | 3,129,118 | -38.167% |
| 2025-12-22 | 8.8300 | 8.9750 | 8.8250 | 8.8800 | +0.566% | 2,417,903 | -39.977% |
| 2025-12-19 | 8.6700 | 9.0300 | 8.5700 | 8.8300 | +4.994% | 6,528,484 | -39.638% |
| 2025-12-18 | 8.3200 | 8.4400 | 8.3100 | 8.4100 | +1.816% | 1,663,651 | -36.623% |
| 2025-12-17 | 8.2100 | 8.3350 | 8.2100 | 8.2600 | +1.225% | 1,355,519 | -35.472% |
| 2025-12-16 | 8.2000 | 8.2250 | 8.1450 | 8.1600 | -0.122% | 1,087,496 | -34.681% |
| 2025-12-15 | 8.2200 | 8.2200 | 8.1200 | 8.1700 | +1.114% | 1,171,412 | -34.761% |
| 2025-12-12 | 8.0900 | 8.2000 | 8.0700 | 8.0800 | +0.124% | 1,266,912 | -34.035% |
| 2025-12-11 | 8.1500 | 8.2000 | 8.0600 | 8.0700 | -0.860% | 1,433,632 | -33.953% |
| 2025-12-10 | 8.1300 | 8.2199 | 8.0500 | 8.1400 | -0.367% | 1,198,589 | -34.521% |
| 2025-12-09 | 8.2400 | 8.3050 | 8.1400 | 8.1700 | -0.850% | 1,029,748 | -34.761% |
| 2025-12-08 | 8.3700 | 8.3778 | 8.2345 | 8.2400 | -1.905% | 1,622,160 | -35.316% |
| 2025-12-05 | 8.2200 | 8.4000 | 8.2200 | 8.4000 | +2.066% | 1,446,292 | -36.548% |
| 2025-12-04 | 8.1800 | 8.2600 | 8.1800 | 8.2300 | +0.488% | 855,342 | -35.237% |
| 2025-12-03 | 8.1800 | 8.2000 | 8.1500 | 8.1900 | +0.614% | 1,076,443 | -34.921% |
| 2025-12-02 | 8.2200 | 8.2200 | 8.1050 | 8.1400 | -0.611% | 946,413 | -34.521% |
| 2025-12-01 | 8.1000 | 8.2300 | 8.1000 | 8.1900 | -0.122% | 1,657,988 | -34.921% |
| 2025-11-28 | 8.1100 | 8.2300 | 8.1100 | 8.2000 | +0.861% | 814,915 | -35.000% |
| 2025-11-26 | 7.9400 | 8.1700 | 7.9300 | 8.1300 | +2.136% | 1,694,098 | -34.440% |
| 2025-11-25 | 7.8400 | 7.9700 | 7.8000 | 7.9600 | +2.182% | 1,608,384 | -33.040% |
| 2025-11-24 | 7.8400 | 7.8400 | 7.7300 | 7.7900 | +0.129% | 2,676,169 | -31.579% |
| 2025-11-21 | 7.6300 | 7.8100 | 7.6000 | 7.7800 | +2.368% | 1,522,159 | -31.491% |
| 2025-11-20 | 7.6500 | 7.7050 | 7.5600 | 7.6000 | -0.131% | 973,147 | -29.868% |
| 2025-11-19 | 7.6400 | 7.6700 | 7.5900 | 7.6100 | -0.393% | 957,135 | -29.961% |
| 2025-11-18 | 7.5900 | 7.6500 | 7.5447 | 7.6400 | +0.526% | 810,634 | -30.236% |
| 2025-11-17 | 7.6200 | 7.6600 | 7.5650 | 7.6000 | -0.131% | 942,468 | -29.868% |
| 2025-11-14 | 7.6100 | 7.6750 | 7.5500 | 7.6100 | -0.782% | 988,638 | -29.961% |
| 2025-11-13 | 7.7600 | 7.7800 | 7.6300 | 7.6700 | -1.667% | 1,549,735 | -30.508% |
| 2025-11-12 | 7.8800 | 7.8900 | 7.7350 | 7.8000 | -0.763% | 1,196,193 | -31.667% |
| 2025-11-11 | 7.7600 | 7.8750 | 7.7400 | 7.8600 | +1.813% | 1,638,506 | -32.188% |
| 2025-11-10 | 7.8000 | 7.8000 | 7.6750 | 7.7200 | -0.644% | 1,133,300 | -30.959% |
| 2025-11-07 | 7.7100 | 7.8000 | 7.6800 | 7.7700 | +0.778% | 1,516,938 | -31.403% |
| 2025-11-06 | 7.7300 | 7.7500 | 7.6400 | 7.7100 | -0.130% | 1,099,679 | -30.869% |
| 2025-11-05 | 7.6900 | 7.7500 | 7.6801 | 7.7200 | +0.390% | 1,207,687 | -30.959% |
| 2025-11-04 | 7.4700 | 7.7000 | 7.4600 | 7.6900 | +1.989% | 1,584,563 | -30.689% |
| 2025-11-03 | 7.5000 | 7.5400 | 7.3900 | 7.5400 | +0.133% | 1,484,761 | -29.310% |
| 2025-10-31 | 7.3700 | 7.5600 | 7.2200 | 7.5300 | +5.021% | 2,435,747 | -29.216% |
| 2025-10-30 | 7.2800 | 7.3100 | 7.1500 | 7.1700 | -1.781% | 2,015,373 | -25.662% |
| 2025-10-29 | 7.3600 | 7.4400 | 7.2699 | 7.3000 | -0.950% | 1,334,633 | -26.986% |
| 2025-10-28 | 7.4700 | 7.4820 | 7.3400 | 7.3700 | -1.339% | 1,170,840 | -27.680% |
| 2025-10-27 | 7.4100 | 7.5200 | 7.4000 | 7.4700 | +0.946% | 1,545,301 | -28.648% |
| 2025-10-24 | 7.4200 | 7.5200 | 7.3700 | 7.4000 | +0.407% | 1,360,446 | -27.973% |
| 2025-10-23 | 7.3700 | 7.4600 | 7.3550 | 7.3700 | 0.000% | 1,348,504 | -27.680% |
| 2025-10-22 | 7.2900 | 7.3750 | 7.2600 | 7.3700 | +1.236% | 1,339,203 | -27.680% |
| 2025-10-21 | 7.3800 | 7.3800 | 7.2400 | 7.2800 | -1.355% | 1,192,480 | -26.786% |
| 2025-10-20 | 7.2300 | 7.3800 | 7.1944 | 7.3800 | +2.216% | 1,220,493 | -27.778% |
| 2025-10-17 | 7.1500 | 7.2675 | 7.1000 | 7.2200 | +0.278% | 891,240 | -26.177% |
| 2025-10-16 | 7.2700 | 7.3100 | 7.1638 | 7.2000 | -0.826% | 1,456,290 | -25.972% |
| 2025-10-15 | 7.2600 | 7.2900 | 7.2150 | 7.2600 | +0.138% | 1,494,949 | -26.584% |
| 2025-10-14 | 7.2800 | 7.3400 | 7.2200 | 7.2500 | -1.361% | 2,752,195 | -26.483% |
| 2025-10-13 | 7.3600 | 7.3900 | 7.1501 | 7.3500 | +0.547% | 1,598,404 | -27.483% |
| 2025-10-10 | 7.5000 | 7.5700 | 7.2800 | 7.3100 | -2.533% | 1,660,404 | -27.086% |
| 2025-10-09 | 7.5800 | 7.6150 | 7.4500 | 7.5000 | -0.662% | 1,603,977 | -28.933% |
| 2025-10-08 | 7.5400 | 7.6650 | 7.4918 | 7.5500 | +0.266% | 2,036,508 | -29.404% |
| 2025-10-07 | 7.4600 | 7.5500 | 7.4032 | 7.5300 | +0.534% | 3,234,751 | -29.216% |
| 2025-10-06 | 7.4200 | 7.5200 | 7.3750 | 7.4900 | -3.479% | 1,824,926 | -28.838% |
| 2025-10-03 | 7.8700 | 7.9500 | 7.7600 | 7.7600 | -0.767% | 4,193,145 | -31.314% |
| 2025-10-02 | 7.7800 | 7.8800 | 7.7332 | 7.8200 | +0.514% | 2,717,335 | -31.841% |
| 2025-10-01 | 7.5700 | 7.8100 | 7.5700 | 7.7800 | +2.910% | 2,257,090 | -31.491% |
| 2025-09-30 | 7.4200 | 7.5700 | 7.3850 | 7.5600 | +2.024% | 1,636,941 | -29.497% |
| 2025-09-29 | 7.5300 | 7.5300 | 7.3700 | 7.4100 | -0.670% | 1,796,403 | -28.070% |
| 2025-09-26 | 7.3800 | 7.4875 | 7.3300 | 7.4600 | +1.221% | 1,133,340 | -28.552% |
| 2025-09-25 | 7.2700 | 7.3900 | 7.2300 | 7.3700 | +1.376% | 1,463,921 | -27.680% |
| 2025-09-24 | 7.3000 | 7.3100 | 7.2200 | 7.2700 | -0.547% | 1,287,833 | -26.685% |
| 2025-09-23 | 7.3000 | 7.4050 | 7.2750 | 7.3100 | +0.828% | 1,495,405 | -27.086% |
| 2025-09-22 | 7.3700 | 7.3700 | 7.2500 | 7.2500 | -1.226% | 1,572,804 | -26.483% |
| 2025-09-19 | 7.4600 | 7.4650 | 7.3400 | 7.3400 | -1.211% | 2,689,202 | -27.384% |
| 2025-09-18 | 7.6200 | 7.6300 | 7.4300 | 7.4300 | -2.237% | 2,233,621 | -28.264% |
| 2025-09-17 | 7.5500 | 7.6950 | 7.5500 | 7.6000 | +0.796% | 1,616,742 | -29.868% |
| 2025-09-16 | 7.5700 | 7.5800 | 7.5119 | 7.5400 | -0.132% | 1,127,408 | -29.310% |
| 2025-09-15 | 7.6000 | 7.6050 | 7.5000 | 7.5500 | -0.264% | 2,357,356 | -29.404% |
| 2025-09-12 | 7.6100 | 7.6800 | 7.5600 | 7.5700 | -0.786% | 1,441,489 | -29.590% |
| 2025-09-11 | 7.8000 | 7.8000 | 7.6300 | 7.6300 | -1.802% | 1,661,148 | -30.144% |
| 2025-09-10 | 7.8500 | 7.8900 | 7.7400 | 7.7700 | -1.019% | 1,524,349 | -31.403% |
| 2025-09-09 | 7.8900 | 7.9265 | 7.8300 | 7.8500 | -0.507% | 1,432,125 | -32.102% |
| 2025-09-08 | 7.9900 | 8.0000 | 7.8800 | 7.8900 | -1.128% | 1,625,974 | -32.446% |
| 2025-09-05 | 8.0300 | 8.0700 | 7.9400 | 7.9800 | 0.000% | 2,809,031 | -33.208% |
| 2025-09-04 | 7.9200 | 8.0050 | 7.8800 | 7.9800 | +0.758% | 3,033,515 | -33.208% |
| 2025-09-03 | 7.7400 | 7.9300 | 7.7100 | 7.9200 | +2.062% | 1,235,814 | -32.702% |
| 2025-09-02 | 7.7700 | 7.8200 | 7.7100 | 7.7600 | -0.767% | 1,170,648 | -31.314% |
| 2025-08-29 | 7.7700 | 7.8300 | 7.7500 | 7.8200 | +0.773% | 1,266,309 | -31.841% |
| 2025-08-28 | 7.7700 | 7.7800 | 7.7100 | 7.7600 | 0.000% | 535,761 | -31.314% |
| 2025-08-27 | 7.7500 | 7.8100 | 7.7100 | 7.7600 | -0.257% | 785,133 | -31.314% |
| 2025-08-26 | 7.7200 | 7.8000 | 7.7100 | 7.7800 | +0.387% | 1,264,835 | -31.491% |
| 2025-08-25 | 7.7900 | 7.8100 | 7.7150 | 7.7500 | -0.641% | 1,467,883 | -31.226% |
| 2025-08-22 | 7.5900 | 7.8150 | 7.5900 | 7.8000 | +2.902% | 1,975,208 | -31.667% |
| 2025-08-21 | 7.6400 | 7.6400 | 7.5735 | 7.5800 | -1.173% | 658,100 | -29.683% |
| 2025-08-20 | 7.5900 | 7.6800 | 7.5900 | 7.6700 | +1.054% | 899,897 | -30.508% |
| 2025-08-19 | 7.6400 | 7.7000 | 7.5800 | 7.5900 | 0.000% | 723,136 | -29.776% |
| 2025-08-18 | 7.6500 | 7.7100 | 7.5850 | 7.5900 | -1.043% | 845,127 | -29.776% |
| 2025-08-15 | 7.7100 | 7.7450 | 7.6600 | 7.6700 | -0.390% | 917,164 | -30.508% |
| 2025-08-14 | 7.6400 | 7.7151 | 7.6100 | 7.7000 | -0.130% | 1,073,622 | -30.779% |
| 2025-08-13 | 7.7000 | 7.7400 | 7.5801 | 7.7100 | +0.653% | 1,594,958 | -30.869% |
| 2025-08-12 | 7.5300 | 7.6700 | 7.5100 | 7.6600 | +2.544% | 1,232,758 | -30.418% |
| 2025-08-11 | 7.6000 | 7.6172 | 7.4550 | 7.4700 | -1.840% | 1,008,580 | -28.648% |
| 2025-08-08 | 7.6500 | 7.7200 | 7.6000 | 7.6100 | +0.132% | 911,837 | -29.961% |
| 2025-08-07 | 7.5700 | 7.6300 | 7.5500 | 7.6000 | +0.529% | 1,006,285 | -29.868% |
| 2025-08-06 | 7.7400 | 7.7400 | 7.5400 | 7.5600 | -2.577% | 1,261,756 | -29.497% |
| 2025-08-05 | 7.7400 | 7.7980 | 7.6300 | 7.7600 | +0.649% | 1,603,656 | -31.314% |
| 2025-08-04 | 7.6200 | 7.7500 | 7.6050 | 7.7100 | +1.715% | 915,543 | -30.869% |
| 2025-08-01 | 7.5700 | 7.6300 | 7.5032 | 7.5800 | +0.397% | 1,374,422 | -29.683% |
| 2025-07-31 | 7.6100 | 7.6241 | 7.5200 | 7.5500 | -1.048% | 1,406,553 | -29.404% |
| 2025-07-30 | 7.6900 | 7.7450 | 7.5950 | 7.6300 | -0.651% | 1,217,345 | -30.144% |
| 2025-07-29 | 7.6800 | 7.7500 | 7.6000 | 7.6800 | +0.261% | 1,601,453 | -30.599% |
| 2025-07-28 | 7.6900 | 7.8000 | 7.5700 | 7.6600 | -0.519% | 2,081,237 | -30.418% |
| 2025-07-25 | 7.5900 | 7.7150 | 7.4950 | 7.7000 | +0.917% | 2,395,373 | -30.779% |
| 2025-07-24 | 7.6200 | 7.6900 | 7.5800 | 7.6300 | +0.263% | 2,179,956 | -30.144% |
| 2025-07-23 | 7.4200 | 7.6100 | 7.4114 | 7.6100 | +3.256% | 1,743,939 | -29.961% |
| 2025-07-22 | 7.2300 | 7.4053 | 7.2150 | 7.3700 | +1.936% | 1,949,508 | -27.680% |
| 2025-07-21 | 7.4400 | 7.4409 | 7.2000 | 7.2300 | -2.033% | 2,370,325 | -26.279% |
| 2025-07-18 | 7.4900 | 7.5000 | 7.3350 | 7.3800 | -0.405% | 1,994,489 | -27.778% |
| 2025-07-17 | 7.4800 | 7.5300 | 7.3635 | 7.4100 | -0.803% | 2,061,985 | -28.070% |
| 2025-07-16 | 7.4900 | 7.5700 | 7.3647 | 7.4700 | -0.267% | 2,272,565 | -28.648% |
| 2025-07-15 | 7.5900 | 7.6200 | 7.4750 | 7.4900 | -0.926% | 1,940,329 | -28.838% |
| 2025-07-14 | 7.6400 | 7.6550 | 7.5300 | 7.5600 | -1.305% | 1,821,772 | -29.497% |
| 2025-07-11 | 7.7000 | 7.7588 | 7.6300 | 7.6600 | -1.289% | 1,816,784 | -30.418% |
| 2025-07-10 | 7.7200 | 7.8700 | 7.7200 | 7.7600 | 0.000% | 1,743,581 | -31.314% |
| 2025-07-09 | 7.7000 | 7.7750 | 7.6850 | 7.7600 | +1.438% | 2,452,033 | -31.314% |
| 2025-07-08 | 7.5900 | 7.7300 | 7.5822 | 7.6500 | +0.791% | 1,513,278 | -30.327% |
| 2025-07-07 | 7.7100 | 7.7780 | 7.5600 | 7.5900 | -5.948% | 3,447,137 | -29.776% |
| 2025-07-03 | 8.1100 | 8.1800 | 8.0600 | 8.0700 | +0.373% | 2,685,998 | -33.953% |
| 2025-07-02 | 7.9700 | 8.0900 | 7.9200 | 8.0400 | +1.643% | 3,802,753 | -33.706% |
| 2025-07-01 | 7.8400 | 8.0000 | 7.7950 | 7.9100 | +0.893% | 3,236,694 | -32.617% |
| 2025-06-30 | 7.8800 | 7.9308 | 7.8000 | 7.8400 | +0.256% | 1,681,387 | -32.015% |
| 2025-06-27 | 7.8800 | 7.9200 | 7.7800 | 7.8200 | -0.382% | 1,802,746 | -31.841% |
| 2025-06-26 | 7.8000 | 7.8700 | 7.7550 | 7.8500 | +1.290% | 1,228,739 | -32.102% |
| 2025-06-25 | 7.7200 | 7.8000 | 7.6900 | 7.7500 | +0.259% | 960,121 | -31.226% |
| 2025-06-24 | 7.7000 | 7.7900 | 7.7000 | 7.7300 | +1.046% | 1,189,809 | -31.048% |
| 2025-06-23 | 7.6300 | 7.6900 | 7.4700 | 7.6500 | +0.526% | 1,203,661 | -30.327% |
| 2025-06-20 | 7.6600 | 7.7100 | 7.6100 | 7.6100 | -0.131% | 1,638,816 | -29.961% |
| 2025-06-18 | 7.5400 | 7.7200 | 7.5100 | 7.6200 | +1.061% | 1,428,589 | -30.052% |
| 2025-06-17 | 7.7000 | 7.7600 | 7.5300 | 7.5400 | -2.458% | 1,249,108 | -29.310% |
| 2025-06-16 | 7.7500 | 7.8400 | 7.7200 | 7.7300 | +0.520% | 1,047,409 | -31.048% |
| 2025-06-13 | 7.6900 | 7.7900 | 7.6800 | 7.6900 | -1.157% | 950,847 | -30.689% |
| 2025-06-12 | 7.7100 | 7.8350 | 7.6950 | 7.7800 | +0.777% | 827,895 | -31.491% |
| 2025-06-11 | 7.8100 | 7.8300 | 7.7000 | 7.7200 | -0.258% | 886,173 | -30.959% |
| 2025-06-10 | 7.7200 | 7.7600 | 7.6400 | 7.7400 | +1.044% | 1,314,070 | -31.137% |
| 2025-06-09 | 7.6100 | 7.7400 | 7.6000 | 7.6600 | +1.189% | 1,041,275 | -30.418% |
| 2025-06-06 | 7.5900 | 7.6550 | 7.5500 | 7.5700 | +0.531% | 1,038,489 | -29.590% |
| 2025-06-05 | 7.5000 | 7.6000 | 7.4600 | 7.5300 | +0.668% | 1,075,103 | -29.216% |
| 2025-06-04 | 7.4900 | 7.5400 | 7.4300 | 7.4800 | 0.000% | 740,584 | -28.743% |
| 2025-06-03 | 7.3100 | 7.5350 | 7.2700 | 7.4800 | +2.747% | 1,146,855 | -28.743% |
| 2025-06-02 | 7.3400 | 7.3750 | 7.2700 | 7.2800 | -1.355% | 973,079 | -26.786% |
| 2025-05-30 | 7.5200 | 7.5200 | 7.3800 | 7.3800 | -2.252% | 1,211,544 | -27.778% |
| 2025-05-29 | 7.5100 | 7.6000 | 7.4700 | 7.5500 | +1.342% | 1,023,221 | -29.404% |
| 2025-05-28 | 7.3700 | 7.5100 | 7.3650 | 7.4500 | +0.949% | 1,182,734 | -28.456% |
| 2025-05-27 | 7.4300 | 7.4360 | 7.2500 | 7.3800 | +0.408% | 1,619,455 | -27.778% |
| 2025-05-23 | 7.2300 | 7.3900 | 7.2300 | 7.3500 | +0.273% | 1,139,503 | -27.483% |
| 2025-05-22 | 7.2700 | 7.4000 | 7.1250 | 7.3300 | 0.000% | 1,689,441 | -27.285% |