KREF/PA
KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.48USD0.000%(0.00)6,898
After-hoursOct 2, 2026 4:10:30 PM EDT
18.48USD0.000%(0.00)
KREF/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.40 | 18.54 | 18.27 | 18.48 | +0.435% | 24,755 | 0.000% |
| 2026-10-01 | 18.45 | 18.90 | 18.32 | 18.40 | 0.000% | 41,965 | +0.435% |
| 2026-09-30 | 18.56 | 18.69 | 18.31 | 18.40 | -0.271% | 86,527 | +0.435% |
| 2026-09-29 | 18.45 | 18.52 | 18.30 | 18.45 | +0.326% | 10,970 | +0.163% |
| 2026-09-28 | 18.20 | 18.50 | 18.00 | 18.39 | +1.155% | 47,955 | +0.489% |
| 2026-09-25 | 18.17 | 18.25 | 18.06 | 18.18 | +0.055% | 12,479 | +1.650% |
| 2026-09-24 | 18.10 | 18.25 | 18.01 | 18.17 | +0.944% | 39,561 | +1.706% |
| 2026-09-23 | 18.49 | 18.50 | 18.00 | 18.00 | -1.907% | 40,178 | +2.667% |
| 2026-09-22 | 18.57 | 18.57 | 18.24 | 18.35 | -0.326% | 49,240 | +0.708% |
| 2026-09-21 | 18.50 | 18.52 | 18.30 | 18.41 | +0.327% | 42,882 | +0.380% |
| 2026-09-18 | 18.33 | 18.46 | 18.32 | 18.35 | +0.603% | 21,926 | +0.708% |
| 2026-09-17 | 18.19 | 18.30 | 18.18 | 18.24 | +0.330% | 5,389 | +1.316% |
| 2026-09-16 | 18.10 | 18.22 | 17.95 | 18.18 | +0.110% | 8,714 | +1.650% |
| 2026-09-15 | 18.21 | 18.30 | 18.02 | 18.16 | +0.609% | 36,724 | +1.762% |
| 2026-09-14 | 17.78 | 18.17 | 17.78 | 18.05 | +1.064% | 11,858 | +2.382% |
| 2026-09-11 | 17.90 | 18.00 | 17.81 | 17.86 | -1.053% | 9,328 | +3.471% |
| 2026-09-10 | 17.65 | 18.19 | 17.65 | 18.05 | +1.690% | 74,895 | +2.382% |
| 2026-09-09 | 18.25 | 18.28 | 17.66 | 17.75 | -2.952% | 19,606 | +4.113% |
| 2026-09-08 | 18.23 | 18.41 | 18.23 | 18.29 | +0.219% | 7,063 | +1.039% |
| 2026-09-04 | 18.08 | 18.46 | 18.08 | 18.25 | +0.717% | 25,015 | +1.260% |
| 2026-09-03 | 18.03 | 18.23 | 17.95 | 18.12 | +0.277% | 6,182 | +1.987% |
| 2026-09-02 | 18.20 | 18.25 | 18.04 | 18.07 | -0.742% | 11,371 | +2.269% |
| 2026-09-01 | 18.12 | 18.25 | 18.12 | 18.20 | -0.356% | 2,457 | +1.511% |
| 2026-08-31 | 18.41 | 18.41 | 18.15 | 18.27 | -1.190% | 8,783 | +1.149% |
| 2026-08-28 | 18.35 | 18.68 | 18.23 | 18.49 | -0.858% | 14,707 | -0.054% |
| 2026-08-27 | 18.49 | 18.65 | 18.36 | 18.65 | +1.801% | 12,545 | -0.912% |
| 2026-08-26 | 18.20 | 18.49 | 18.20 | 18.32 | +0.937% | 20,065 | +0.873% |
| 2026-08-25 | 18.30 | 18.33 | 18.00 | 18.15 | -0.166% | 19,462 | +1.819% |
| 2026-08-24 | 18.24 | 18.33 | 18.10 | 18.18 | -0.220% | 16,337 | +1.650% |
| 2026-08-21 | 18.30 | 18.30 | 18.13 | 18.22 | -0.437% | 12,586 | +1.427% |
| 2026-08-20 | 18.18 | 18.30 | 18.10 | 18.30 | +0.109% | 5,489 | +0.984% |
| 2026-08-19 | 18.35 | 18.35 | 18.10 | 18.28 | +0.164% | 4,922 | +1.094% |
| 2026-08-18 | 18.15 | 18.35 | 18.15 | 18.25 | -0.191% | 1,443 | +1.260% |
| 2026-08-17 | 18.38 | 18.38 | 18.15 | 18.29 | -0.517% | 5,822 | +1.066% |
| 2026-08-14 | 18.37 | 18.51 | 18.19 | 18.38 | -0.352% | 17,064 | +0.544% |
| 2026-08-13 | 18.30 | 18.49 | 18.27 | 18.45 | +0.354% | 6,566 | +0.190% |
| 2026-08-12 | 18.21 | 18.38 | 18.05 | 18.38 | +0.547% | 9,231 | +0.544% |
| 2026-08-11 | 18.20 | 18.34 | 18.16 | 18.28 | -0.273% | 15,720 | +1.094% |
| 2026-08-10 | 18.23 | 18.39 | 18.19 | 18.33 | -0.218% | 7,422 | +0.818% |
| 2026-08-07 | 18.49 | 18.50 | 18.04 | 18.37 | -0.703% | 9,009 | +0.599% |
| 2026-08-06 | 18.35 | 18.50 | 18.35 | 18.50 | +1.259% | 24,029 | -0.108% |
| 2026-08-05 | 18.14 | 18.32 | 18.14 | 18.27 | -0.490% | 6,169 | +1.149% |
| 2026-08-04 | 18.63 | 18.63 | 18.35 | 18.36 | +0.055% | 6,564 | +0.654% |
| 2026-08-03 | 18.31 | 18.42 | 18.26 | 18.35 | -0.381% | 6,700 | +0.709% |
| 2026-07-31 | 18.25 | 18.49 | 18.25 | 18.42 | +0.327% | 34,557 | +0.326% |
| 2026-07-30 | 18.25 | 18.36 | 18.25 | 18.36 | -0.891% | 4,952 | +0.654% |
| 2026-07-29 | 18.45 | 18.52 | 18.45 | 18.52 | -0.189% | 19,140 | -0.243% |
| 2026-07-28 | 18.55 | 18.62 | 18.55 | 18.56 | +0.433% | 6,174 | -0.431% |
| 2026-07-27 | 18.26 | 18.59 | 18.23 | 18.48 | +1.371% | 70,948 | 0.000% |
| 2026-07-24 | 18.07 | 18.26 | 18.01 | 18.23 | +0.385% | 24,279 | +1.371% |
| 2026-07-23 | 18.14 | 18.25 | 18.04 | 18.16 | -0.055% | 92,746 | +1.762% |
| 2026-07-22 | 17.90 | 18.20 | 17.88 | 18.17 | +1.226% | 81,964 | +1.706% |
| 2026-07-21 | 17.86 | 17.95 | 17.86 | 17.95 | +0.279% | 13,485 | +2.953% |
| 2026-07-20 | 17.84 | 17.90 | 17.82 | 17.90 | -0.112% | 11,768 | +3.240% |
| 2026-07-17 | 18.00 | 18.00 | 17.80 | 17.92 | -0.168% | 17,892 | +3.125% |
| 2026-07-16 | 18.01 | 18.02 | 17.90 | 17.95 | -0.277% | 10,363 | +2.952% |
| 2026-07-15 | 17.71 | 18.02 | 17.71 | 18.00 | +0.446% | 8,006 | +2.667% |
| 2026-07-14 | 17.71 | 17.92 | 17.71 | 17.92 | +0.028% | 1,992 | +3.125% |
| 2026-07-13 | 17.82 | 18.02 | 17.82 | 17.91 | -0.472% | 10,791 | +3.154% |
| 2026-07-10 | 17.97 | 18.04 | 17.77 | 18.00 | +0.167% | 5,419 | +2.667% |
| 2026-07-09 | 17.76 | 17.97 | 17.66 | 17.97 | +0.056% | 17,301 | +2.838% |
| 2026-07-08 | 18.02 | 18.06 | 17.91 | 17.96 | -0.719% | 7,403 | +2.895% |
| 2026-07-07 | 17.99 | 18.12 | 17.99 | 18.09 | +0.348% | 2,891 | +2.156% |
| 2026-07-06 | 17.98 | 18.09 | 17.93 | 18.03 | +0.599% | 18,422 | +2.511% |
| 2026-07-02 | 17.89 | 18.00 | 17.89 | 17.92 | 0.000% | 8,244 | +3.125% |
| 2026-07-01 | 17.85 | 18.07 | 17.83 | 17.92 | +1.129% | 16,408 | +3.125% |
| 2026-06-30 | 17.96 | 18.13 | 17.65 | 17.72 | -1.336% | 247,029 | +4.289% |
| 2026-06-29 | 18.18 | 18.18 | 17.90 | 17.96 | -0.499% | 19,119 | +2.895% |
| 2026-06-26 | 18.07 | 18.18 | 18.02 | 18.05 | -0.551% | 19,693 | +2.382% |
| 2026-06-25 | 18.12 | 18.16 | 18.12 | 18.15 | +0.110% | 14,318 | +1.818% |
| 2026-06-24 | 17.95 | 18.16 | 17.95 | 18.13 | +0.166% | 26,167 | +1.931% |
| 2026-06-23 | 17.83 | 18.11 | 17.83 | 18.10 | +1.401% | 21,561 | +2.099% |
| 2026-06-22 | 18.14 | 18.25 | 17.85 | 17.85 | -1.761% | 55,153 | +3.529% |
| 2026-06-18 | 18.16 | 18.25 | 18.15 | 18.17 | +0.553% | 4,661 | +1.706% |
| 2026-06-17 | 17.95 | 18.07 | 17.95 | 18.07 | +0.473% | 4,365 | +2.269% |
| 2026-06-16 | 18.00 | 18.13 | 17.98 | 17.98 | -0.083% | 5,773 | +2.752% |
| 2026-06-15 | 17.83 | 18.09 | 17.83 | 18.00 | +0.559% | 9,306 | +2.667% |
| 2026-06-12 | 17.95 | 18.08 | 17.80 | 17.90 | +0.393% | 6,497 | +3.240% |
| 2026-06-11 | 17.69 | 17.92 | 17.69 | 17.83 | +1.192% | 7,528 | +3.646% |
| 2026-06-10 | 17.91 | 18.04 | 17.62 | 17.62 | -2.111% | 3,582 | +4.881% |
| 2026-06-09 | 18.30 | 18.33 | 17.98 | 18.00 | -1.370% | 10,323 | +2.667% |
| 2026-06-08 | 18.50 | 18.50 | 18.20 | 18.25 | -1.591% | 9,274 | +1.260% |
| 2026-06-05 | 18.41 | 18.56 | 18.20 | 18.55 | +0.679% | 51,095 | -0.350% |
| 2026-06-04 | 18.23 | 18.57 | 18.23 | 18.42 | +1.432% | 106,052 | +0.326% |
| 2026-06-03 | 17.85 | 18.32 | 17.85 | 18.16 | +1.965% | 78,454 | +1.762% |
| 2026-06-02 | 17.77 | 17.86 | 17.72 | 17.81 | +0.451% | 8,241 | +3.762% |
| 2026-06-01 | 17.64 | 17.83 | 17.64 | 17.73 | -0.281% | 18,618 | +4.230% |
| 2026-05-29 | 17.70 | 17.91 | 17.70 | 17.78 | -1.387% | 14,888 | +3.937% |
| 2026-05-28 | 18.04 | 18.06 | 17.99 | 18.03 | -0.387% | 8,202 | +2.496% |
| 2026-05-27 | 17.87 | 18.10 | 17.86 | 18.10 | +0.668% | 2,509 | +2.099% |
| 2026-05-26 | 17.87 | 17.98 | 17.75 | 17.98 | +0.418% | 24,266 | +2.781% |
| 2026-05-22 | 18.00 | 18.08 | 17.75 | 17.91 | -0.251% | 13,383 | +3.211% |
| 2026-05-21 | 17.97 | 18.05 | 17.95 | 17.95 | -0.333% | 11,117 | +2.953% |
| 2026-05-20 | 18.00 | 18.09 | 17.75 | 18.01 | -0.497% | 20,509 | +2.610% |
| 2026-05-19 | 17.97 | 18.10 | 17.88 | 18.10 | +0.556% | 7,083 | +2.099% |
| 2026-05-18 | 17.89 | 18.04 | 17.85 | 18.00 | +0.364% | 23,317 | +2.667% |
| 2026-05-15 | 18.02 | 18.04 | 17.88 | 17.93 | -1.022% | 12,702 | +3.040% |
| 2026-05-14 | 18.40 | 18.40 | 18.04 | 18.12 | -1.092% | 10,132 | +1.987% |
| 2026-05-13 | 18.27 | 18.34 | 18.27 | 18.32 | -0.109% | 16,089 | +0.873% |
| 2026-05-12 | 18.27 | 18.37 | 18.27 | 18.34 | -0.054% | 12,576 | +0.763% |
| 2026-05-11 | 18.35 | 18.41 | 18.34 | 18.35 | -0.218% | 9,725 | +0.708% |
| 2026-05-08 | 18.33 | 18.44 | 18.27 | 18.39 | -0.320% | 17,922 | +0.489% |
| 2026-05-07 | 18.27 | 18.45 | 18.27 | 18.45 | +0.814% | 30,113 | +0.168% |
| 2026-05-06 | 18.40 | 18.40 | 18.27 | 18.30 | 0.000% | 7,033 | +0.984% |
| 2026-05-05 | 18.05 | 18.32 | 18.05 | 18.30 | +1.498% | 24,093 | +0.984% |
| 2026-05-04 | 18.25 | 18.25 | 18.00 | 18.03 | -0.934% | 20,763 | +2.496% |
| 2026-05-01 | 18.17 | 18.20 | 18.07 | 18.20 | +0.386% | 9,114 | +1.539% |
| 2026-04-30 | 18.08 | 18.18 | 17.90 | 18.13 | +0.555% | 19,257 | +1.931% |
| 2026-04-29 | 18.13 | 18.13 | 18.02 | 18.03 | -0.277% | 14,676 | +2.496% |
| 2026-04-28 | 17.90 | 18.15 | 17.85 | 18.08 | +1.431% | 17,134 | +2.212% |
| 2026-04-27 | 17.76 | 17.90 | 17.55 | 17.82 | +0.338% | 6,563 | +3.675% |
| 2026-04-24 | 17.88 | 18.18 | 17.77 | 17.77 | -0.253% | 27,564 | +4.025% |
| 2026-04-23 | 17.25 | 17.99 | 17.20 | 17.81 | +0.451% | 132,767 | +3.762% |
| 2026-04-22 | 17.56 | 17.82 | 17.56 | 17.73 | +0.911% | 31,648 | +4.230% |
| 2026-04-21 | 17.62 | 17.71 | 17.54 | 17.57 | -0.114% | 44,534 | +5.179% |
| 2026-04-20 | 17.65 | 17.75 | 17.55 | 17.59 | -0.170% | 26,457 | +5.060% |
| 2026-04-17 | 17.75 | 18.02 | 17.61 | 17.62 | -0.732% | 10,292 | +4.881% |
| 2026-04-16 | 17.71 | 18.02 | 17.57 | 17.75 | +0.567% | 11,723 | +4.113% |
| 2026-04-15 | 17.57 | 17.71 | 17.50 | 17.65 | +0.455% | 8,891 | +4.703% |
| 2026-04-14 | 17.60 | 17.73 | 17.54 | 17.57 | +0.228% | 10,496 | +5.179% |
| 2026-04-13 | 17.45 | 17.63 | 17.45 | 17.53 | +0.095% | 16,217 | +5.419% |
| 2026-04-10 | 17.55 | 17.58 | 17.46 | 17.51 | +0.076% | 9,500 | +5.520% |
| 2026-04-09 | 17.56 | 17.60 | 17.45 | 17.50 | +0.402% | 16,906 | +5.600% |
| 2026-04-08 | 17.48 | 17.55 | 17.43 | 17.43 | +0.172% | 25,092 | +6.024% |
| 2026-04-07 | 17.33 | 17.61 | 17.31 | 17.40 | -0.229% | 35,660 | +6.207% |
| 2026-04-06 | 17.40 | 17.54 | 17.34 | 17.44 | -0.058% | 28,783 | +5.963% |
| 2026-04-02 | 17.37 | 17.45 | 17.34 | 17.45 | +0.346% | 22,382 | +5.902% |
| 2026-04-01 | 17.30 | 17.45 | 17.30 | 17.39 | +0.637% | 12,353 | +6.268% |
| 2026-03-31 | 17.38 | 17.45 | 17.28 | 17.28 | -0.804% | 135,601 | +6.944% |
| 2026-03-30 | 17.37 | 17.52 | 17.33 | 17.42 | +0.288% | 27,333 | +6.085% |
| 2026-03-27 | 17.35 | 17.40 | 17.29 | 17.37 | -0.344% | 30,882 | +6.390% |
| 2026-03-26 | 17.44 | 17.60 | 17.42 | 17.43 | -0.172% | 12,234 | +6.024% |
| 2026-03-25 | 17.45 | 17.59 | 17.45 | 17.46 | +0.057% | 20,318 | +5.842% |
| 2026-03-24 | 17.52 | 17.53 | 17.45 | 17.45 | -0.343% | 7,335 | +5.903% |
| 2026-03-23 | 17.46 | 17.60 | 17.46 | 17.51 | +0.057% | 10,019 | +5.540% |
| 2026-03-20 | 17.57 | 17.59 | 17.45 | 17.50 | -0.285% | 8,041 | +5.600% |
| 2026-03-19 | 17.50 | 17.55 | 17.47 | 17.55 | +0.257% | 13,267 | +5.299% |
| 2026-03-18 | 17.60 | 17.62 | 17.46 | 17.50 | -0.427% | 9,763 | +5.570% |
| 2026-03-17 | 17.63 | 17.63 | 17.45 | 17.58 | -0.114% | 13,185 | +5.119% |
| 2026-03-16 | 17.72 | 17.88 | 17.50 | 17.60 | -0.957% | 12,805 | +5.000% |
| 2026-03-13 | 17.80 | 17.89 | 17.53 | 17.77 | +0.566% | 20,265 | +3.995% |
| 2026-03-12 | 17.51 | 17.82 | 17.44 | 17.67 | +1.087% | 57,370 | +4.584% |
| 2026-03-11 | 17.48 | 17.57 | 17.46 | 17.48 | -0.228% | 15,882 | +5.721% |
| 2026-03-10 | 17.52 | 17.70 | 17.50 | 17.52 | -0.596% | 33,362 | +5.479% |
| 2026-03-09 | 17.60 | 17.67 | 17.40 | 17.63 | +0.142% | 44,429 | +4.851% |
| 2026-03-06 | 17.70 | 17.75 | 17.60 | 17.60 | -0.564% | 19,768 | +5.000% |
| 2026-03-05 | 17.65 | 17.75 | 17.65 | 17.70 | -0.001% | 15,864 | +4.407% |
| 2026-03-04 | 17.70 | 17.85 | 17.56 | 17.70 | -0.056% | 64,150 | +4.407% |
| 2026-03-03 | 17.65 | 17.95 | 17.60 | 17.71 | -0.645% | 37,976 | +4.348% |
| 2026-03-02 | 17.48 | 17.87 | 17.48 | 17.82 | +1.974% | 36,917 | +3.675% |
| 2026-02-27 | 17.98 | 17.98 | 17.48 | 17.48 | -4.298% | 112,300 | +5.721% |
| 2026-02-26 | 18.40 | 18.47 | 18.17 | 18.27 | -0.246% | 21,052 | +1.177% |
| 2026-02-25 | 18.39 | 18.55 | 18.25 | 18.31 | +0.055% | 26,825 | +0.928% |
| 2026-02-24 | 18.26 | 18.60 | 18.25 | 18.30 | -0.327% | 9,542 | +0.984% |
| 2026-02-23 | 18.41 | 18.61 | 18.24 | 18.36 | -0.757% | 10,828 | +0.654% |
| 2026-02-20 | 18.35 | 18.57 | 18.35 | 18.50 | 0.000% | 46,466 | -0.108% |
| 2026-02-19 | 18.50 | 18.60 | 18.35 | 18.50 | -0.108% | 20,302 | -0.108% |
| 2026-02-18 | 18.38 | 18.54 | 18.38 | 18.52 | +0.926% | 15,486 | -0.216% |
| 2026-02-17 | 18.35 | 18.50 | 18.25 | 18.35 | -0.163% | 24,914 | +0.708% |
| 2026-02-13 | 18.40 | 18.44 | 18.33 | 18.38 | +0.273% | 8,863 | +0.544% |
| 2026-02-12 | 18.63 | 18.65 | 18.31 | 18.33 | -1.452% | 10,103 | +0.818% |
| 2026-02-11 | 18.75 | 18.81 | 18.50 | 18.60 | -0.535% | 13,706 | -0.645% |
| 2026-02-10 | 18.74 | 18.75 | 18.58 | 18.70 | +0.700% | 13,108 | -1.176% |
| 2026-02-09 | 18.36 | 18.64 | 18.36 | 18.57 | +1.365% | 12,210 | -0.485% |
| 2026-02-06 | 18.25 | 18.48 | 18.20 | 18.32 | +0.604% | 16,619 | +0.873% |
| 2026-02-05 | 18.37 | 18.38 | 18.11 | 18.21 | -1.568% | 28,465 | +1.483% |
| 2026-02-04 | 18.50 | 18.61 | 18.38 | 18.50 | -0.216% | 15,854 | -0.108% |
| 2026-02-03 | 18.75 | 18.75 | 18.41 | 18.54 | -0.856% | 26,567 | -0.324% |
| 2026-02-02 | 18.60 | 18.75 | 18.50 | 18.70 | +0.268% | 12,940 | -1.176% |
| 2026-01-30 | 18.38 | 18.70 | 18.35 | 18.65 | +1.913% | 39,275 | -0.912% |
| 2026-01-29 | 18.22 | 18.41 | 18.17 | 18.30 | +0.109% | 19,241 | +0.984% |
| 2026-01-28 | 18.36 | 18.45 | 18.22 | 18.28 | -0.436% | 20,274 | +1.094% |
| 2026-01-27 | 18.67 | 18.70 | 18.22 | 18.36 | -1.131% | 25,609 | +0.654% |
| 2026-01-26 | 18.33 | 18.63 | 18.27 | 18.57 | +0.979% | 28,829 | -0.485% |
| 2026-01-23 | 18.35 | 18.39 | 18.25 | 18.39 | +0.382% | 9,771 | +0.489% |
| 2026-01-22 | 18.26 | 18.40 | 18.22 | 18.32 | +0.659% | 12,624 | +0.873% |
| 2026-01-21 | 18.19 | 18.35 | 18.11 | 18.20 | -0.274% | 16,961 | +1.538% |
| 2026-01-20 | 18.12 | 18.29 | 18.10 | 18.25 | +0.055% | 26,300 | +1.260% |
| 2026-01-16 | 18.30 | 18.35 | 18.14 | 18.24 | -0.164% | 23,033 | +1.316% |
| 2026-01-15 | 18.36 | 18.45 | 18.21 | 18.27 | -0.218% | 26,001 | +1.149% |
| 2026-01-14 | 18.22 | 18.45 | 18.14 | 18.31 | +0.439% | 43,411 | +0.928% |
| 2026-01-13 | 18.23 | 18.25 | 18.07 | 18.23 | +0.165% | 35,759 | +1.371% |
| 2026-01-12 | 18.11 | 18.23 | 18.05 | 18.20 | +0.331% | 43,397 | +1.538% |
| 2026-01-09 | 18.16 | 18.20 | 18.05 | 18.14 | -0.603% | 52,631 | +1.874% |
| 2026-01-08 | 18.25 | 18.35 | 18.17 | 18.25 | -0.109% | 60,333 | +1.260% |
| 2026-01-07 | 18.29 | 18.31 | 18.15 | 18.27 | -0.109% | 39,320 | +1.149% |
| 2026-01-06 | 18.31 | 18.32 | 18.28 | 18.29 | +0.109% | 4,352 | +1.039% |
| 2026-01-05 | 18.41 | 18.52 | 18.24 | 18.27 | -0.544% | 17,258 | +1.149% |
| 2026-01-02 | 18.27 | 18.52 | 18.18 | 18.37 | +0.547% | 8,740 | +0.599% |
| 2025-12-31 | 18.26 | 18.52 | 18.12 | 18.27 | -0.814% | 78,644 | +1.149% |
| 2025-12-30 | 18.30 | 18.45 | 18.09 | 18.42 | +0.656% | 17,190 | +0.326% |
| 2025-12-29 | 18.32 | 18.32 | 18.05 | 18.30 | -0.759% | 30,338 | +0.984% |
| 2025-12-26 | 18.40 | 18.45 | 18.24 | 18.44 | -0.054% | 17,168 | +0.217% |
| 2025-12-24 | 18.33 | 18.48 | 18.33 | 18.45 | +0.109% | 7,444 | +0.163% |
| 2025-12-23 | 18.43 | 18.49 | 18.25 | 18.43 | -0.378% | 21,157 | +0.271% |
| 2025-12-22 | 18.40 | 18.73 | 18.40 | 18.50 | -0.538% | 26,182 | -0.108% |
| 2025-12-19 | 18.77 | 18.77 | 18.40 | 18.60 | -0.863% | 22,266 | -0.645% |
| 2025-12-18 | 18.70 | 18.80 | 18.70 | 18.76 | +0.493% | 14,282 | -1.503% |
| 2025-12-17 | 18.58 | 18.72 | 18.50 | 18.67 | -0.160% | 9,825 | -1.018% |
| 2025-12-16 | 18.70 | 18.79 | 18.40 | 18.70 | +0.107% | 23,423 | -1.176% |
| 2025-12-15 | 18.35 | 18.68 | 17.90 | 18.68 | +1.247% | 40,165 | -1.071% |
| 2025-12-12 | 18.36 | 18.58 | 18.25 | 18.45 | -0.539% | 41,898 | +0.163% |
| 2025-12-11 | 18.55 | 18.55 | 18.26 | 18.55 | +0.270% | 21,982 | -0.377% |
| 2025-12-10 | 18.41 | 18.55 | 18.22 | 18.50 | +0.653% | 41,891 | -0.108% |
| 2025-12-09 | 18.02 | 18.50 | 18.02 | 18.38 | +1.435% | 61,320 | +0.544% |
| 2025-12-08 | 18.10 | 18.16 | 17.87 | 18.12 | -0.055% | 40,177 | +1.987% |
| 2025-12-05 | 18.01 | 18.13 | 17.65 | 18.13 | +0.277% | 124,294 | +1.931% |
| 2025-12-04 | 18.14 | 18.14 | 17.95 | 18.08 | -0.055% | 24,742 | +2.212% |
| 2025-12-03 | 18.00 | 18.18 | 17.85 | 18.09 | +0.055% | 61,444 | +2.156% |
| 2025-12-02 | 18.13 | 18.23 | 17.95 | 18.08 | -0.823% | 151,454 | +2.212% |
| 2025-12-01 | 17.98 | 18.35 | 17.81 | 18.23 | +0.885% | 48,990 | +1.371% |
| 2025-11-28 | 18.16 | 18.25 | 18.05 | 18.07 | -1.793% | 58,919 | +2.269% |
| 2025-11-26 | 18.33 | 18.48 | 18.30 | 18.40 | +0.382% | 69,710 | +0.435% |
| 2025-11-25 | 18.47 | 18.47 | 18.26 | 18.33 | -0.109% | 70,560 | +0.818% |
| 2025-11-24 | 18.35 | 18.45 | 18.18 | 18.35 | +0.055% | 58,911 | +0.708% |
| 2025-11-21 | 18.23 | 18.44 | 18.17 | 18.34 | +0.055% | 29,896 | +0.763% |
| 2025-11-20 | 18.49 | 18.50 | 18.15 | 18.33 | -0.109% | 20,963 | +0.818% |
| 2025-11-19 | 18.69 | 18.74 | 18.35 | 18.35 | -2.388% | 97,043 | +0.708% |
| 2025-11-18 | 19.10 | 19.10 | 18.65 | 18.80 | -1.524% | 51,349 | -1.697% |
| 2025-11-17 | 19.20 | 19.20 | 19.02 | 19.09 | -0.780% | 16,665 | -3.195% |
| 2025-11-14 | 19.26 | 19.35 | 18.96 | 19.24 | +0.254% | 39,478 | -3.950% |
| 2025-11-13 | 19.35 | 19.35 | 19.10 | 19.19 | -0.512% | 8,846 | -3.706% |
| 2025-11-12 | 19.49 | 19.50 | 19.29 | 19.29 | -0.516% | 18,313 | -4.199% |
| 2025-11-11 | 19.64 | 19.64 | 19.35 | 19.39 | +0.362% | 7,173 | -4.693% |
| 2025-11-10 | 19.55 | 19.62 | 19.25 | 19.32 | -0.310% | 17,957 | -4.348% |
| 2025-11-07 | 19.36 | 19.40 | 19.28 | 19.38 | -0.103% | 7,468 | -4.644% |
| 2025-11-06 | 19.58 | 19.58 | 19.30 | 19.40 | -0.257% | 14,254 | -4.742% |
| 2025-11-05 | 19.59 | 19.65 | 19.45 | 19.45 | 0.000% | 5,820 | -4.987% |
| 2025-11-04 | 19.70 | 19.72 | 19.41 | 19.45 | -1.369% | 13,766 | -4.987% |
| 2025-11-03 | 19.69 | 19.72 | 19.61 | 19.72 | +0.766% | 15,845 | -6.288% |
| 2025-10-31 | 19.50 | 19.58 | 19.40 | 19.57 | +0.669% | 56,632 | -5.570% |
| 2025-10-30 | 19.40 | 19.57 | 19.35 | 19.44 | +0.413% | 8,549 | -4.938% |
| 2025-10-29 | 19.34 | 19.46 | 19.17 | 19.36 | +0.363% | 30,131 | -4.545% |
| 2025-10-28 | 19.39 | 19.52 | 19.16 | 19.29 | -1.026% | 24,069 | -4.199% |
| 2025-10-27 | 19.50 | 19.57 | 19.26 | 19.49 | +0.412% | 6,765 | -5.182% |
| 2025-10-24 | 19.74 | 19.74 | 19.32 | 19.41 | -1.402% | 18,625 | -4.791% |
| 2025-10-23 | 19.62 | 19.69 | 19.51 | 19.69 | +0.541% | 10,771 | -6.126% |
| 2025-10-22 | 19.87 | 19.87 | 19.51 | 19.58 | -0.961% | 18,742 | -5.618% |
| 2025-10-21 | 19.97 | 19.97 | 19.73 | 19.77 | -0.227% | 10,934 | -6.525% |
| 2025-10-20 | 19.83 | 20.01 | 19.82 | 19.82 | +0.076% | 10,684 | -6.737% |
| 2025-10-17 | 19.96 | 20.08 | 19.80 | 19.80 | -1.000% | 5,150 | -6.667% |
| 2025-10-16 | 20.22 | 20.22 | 19.94 | 20.00 | -0.398% | 4,535 | -7.600% |
| 2025-10-15 | 19.98 | 20.15 | 19.90 | 20.08 | -0.149% | 9,743 | -7.968% |
| 2025-10-14 | 20.07 | 20.30 | 19.83 | 20.11 | +0.550% | 4,470 | -8.105% |
| 2025-10-13 | 20.02 | 20.05 | 19.83 | 20.00 | +0.376% | 8,044 | -7.600% |
| 2025-10-10 | 20.25 | 20.25 | 19.80 | 19.93 | -1.068% | 12,585 | -7.252% |
| 2025-10-09 | 20.35 | 20.40 | 19.98 | 20.14 | -0.592% | 10,371 | -8.242% |
| 2025-10-08 | 19.82 | 20.38 | 19.77 | 20.26 | +1.809% | 29,021 | -8.786% |
| 2025-10-07 | 19.77 | 20.00 | 19.77 | 19.90 | +0.252% | 13,536 | -7.136% |
| 2025-10-06 | 19.75 | 19.88 | 19.74 | 19.85 | +0.101% | 12,530 | -6.902% |
| 2025-10-03 | 19.72 | 19.88 | 19.72 | 19.83 | -0.050% | 7,822 | -6.808% |
| 2025-10-02 | 19.90 | 19.90 | 19.70 | 19.84 | -0.180% | 11,892 | -6.855% |
| 2025-10-01 | 19.56 | 19.88 | 19.56 | 19.88 | +1.149% | 18,268 | -7.023% |
| 2025-09-30 | 19.74 | 19.90 | 19.59 | 19.65 | -1.008% | 36,790 | -5.954% |
| 2025-09-29 | 19.99 | 20.10 | 19.84 | 19.85 | -0.998% | 7,420 | -6.902% |
| 2025-09-26 | 19.83 | 20.10 | 19.74 | 20.05 | +0.609% | 12,112 | -7.830% |
| 2025-09-25 | 19.77 | 19.96 | 19.77 | 19.93 | +1.110% | 4,182 | -7.269% |
| 2025-09-24 | 20.10 | 20.14 | 19.71 | 19.71 | -1.940% | 23,259 | -6.240% |
| 2025-09-23 | 20.20 | 20.20 | 19.85 | 20.10 | -0.643% | 9,367 | -8.060% |
| 2025-09-22 | 20.25 | 20.32 | 20.05 | 20.23 | -0.247% | 6,244 | -8.651% |
| 2025-09-19 | 20.25 | 20.36 | 20.01 | 20.28 | +0.446% | 30,053 | -8.876% |
| 2025-09-18 | 19.98 | 20.31 | 19.98 | 20.19 | +0.248% | 20,167 | -8.470% |
| 2025-09-17 | 20.11 | 20.20 | 19.94 | 20.14 | +0.499% | 9,148 | -8.242% |
| 2025-09-16 | 20.08 | 20.13 | 19.91 | 20.04 | +0.150% | 11,645 | -7.784% |
| 2025-09-15 | 20.02 | 20.11 | 19.95 | 20.01 | +0.251% | 15,567 | -7.646% |
| 2025-09-12 | 19.75 | 20.00 | 19.75 | 19.96 | -0.100% | 12,162 | -7.415% |
| 2025-09-11 | 19.80 | 20.14 | 19.79 | 19.98 | +1.165% | 34,324 | -7.508% |
| 2025-09-10 | 20.00 | 20.00 | 19.69 | 19.75 | -0.704% | 27,296 | -6.430% |
| 2025-09-09 | 19.76 | 19.94 | 19.62 | 19.89 | +0.455% | 14,373 | -7.089% |
| 2025-09-08 | 19.92 | 20.05 | 19.61 | 19.80 | -0.402% | 30,978 | -6.667% |
| 2025-09-05 | 19.69 | 19.93 | 19.60 | 19.88 | +1.016% | 17,073 | -7.042% |
| 2025-09-04 | 19.63 | 19.83 | 19.38 | 19.68 | +0.562% | 15,205 | -6.098% |
| 2025-09-03 | 19.65 | 19.74 | 19.42 | 19.57 | -0.204% | 41,771 | -5.570% |
| 2025-09-02 | 19.55 | 19.85 | 19.42 | 19.61 | +0.102% | 38,035 | -5.762% |
| 2025-08-29 | 20.04 | 20.19 | 19.40 | 19.59 | -3.640% | 80,258 | -5.666% |
| 2025-08-28 | 20.30 | 20.52 | 20.27 | 20.33 | -0.245% | 8,622 | -9.100% |
| 2025-08-27 | 20.61 | 20.61 | 20.21 | 20.38 | -0.682% | 7,119 | -9.323% |
| 2025-08-26 | 20.55 | 20.71 | 20.50 | 20.52 | -0.146% | 6,376 | -9.942% |
| 2025-08-25 | 20.75 | 20.75 | 20.45 | 20.55 | -0.484% | 10,960 | -10.073% |
| 2025-08-22 | 20.39 | 20.75 | 20.39 | 20.65 | +1.077% | 6,057 | -10.508% |
| 2025-08-21 | 20.61 | 20.67 | 20.43 | 20.43 | -0.897% | 9,347 | -9.545% |
| 2025-08-20 | 20.75 | 20.75 | 20.56 | 20.61 | -0.363% | 1,556 | -10.356% |
| 2025-08-19 | 20.77 | 20.85 | 20.69 | 20.69 | +0.145% | 7,240 | -10.681% |
| 2025-08-18 | 21.14 | 21.30 | 20.56 | 20.66 | -1.825% | 24,663 | -10.552% |
| 2025-08-15 | 21.27 | 21.27 | 20.96 | 21.04 | -0.736% | 3,446 | -12.184% |
| 2025-08-14 | 21.14 | 21.37 | 20.96 | 21.20 | +0.019% | 10,524 | -12.830% |
| 2025-08-13 | 20.88 | 21.45 | 20.87 | 21.20 | +1.465% | 43,392 | -12.814% |
| 2025-08-12 | 20.54 | 20.90 | 20.45 | 20.89 | +1.309% | 8,783 | -11.537% |
| 2025-08-11 | 20.75 | 20.75 | 20.54 | 20.62 | -0.290% | 9,082 | -10.378% |
| 2025-08-08 | 20.63 | 20.73 | 20.34 | 20.68 | +0.878% | 6,245 | -10.638% |
| 2025-08-07 | 20.46 | 20.80 | 20.38 | 20.50 | +0.703% | 5,399 | -9.854% |
| 2025-08-06 | 20.57 | 20.78 | 20.36 | 20.36 | -0.988% | 2,265 | -9.220% |
| 2025-08-05 | 20.50 | 20.80 | 20.19 | 20.56 | +1.883% | 6,550 | -10.117% |
| 2025-08-04 | 20.25 | 20.45 | 19.90 | 20.18 | +0.648% | 25,137 | -8.424% |
| 2025-08-01 | 20.53 | 20.53 | 20.05 | 20.05 | -3.093% | 18,752 | -7.830% |
| 2025-07-31 | 20.10 | 20.79 | 20.01 | 20.69 | +2.987% | 51,935 | -10.681% |
| 2025-07-30 | 19.88 | 20.10 | 19.88 | 20.09 | +0.199% | 15,594 | -8.013% |
| 2025-07-29 | 19.70 | 20.19 | 19.63 | 20.05 | +2.088% | 13,554 | -7.830% |
| 2025-07-28 | 19.75 | 19.75 | 19.50 | 19.64 | -0.051% | 9,272 | -5.906% |
| 2025-07-25 | 19.68 | 19.74 | 19.40 | 19.65 | +0.102% | 12,230 | -5.954% |
| 2025-07-24 | 19.65 | 19.72 | 19.50 | 19.63 | -0.127% | 4,189 | -5.858% |
| 2025-07-23 | 19.26 | 19.66 | 19.20 | 19.66 | +0.640% | 3,234 | -5.978% |
| 2025-07-22 | 19.52 | 19.67 | 19.30 | 19.53 | -1.114% | 15,131 | -5.376% |
| 2025-07-21 | 19.60 | 19.75 | 19.60 | 19.75 | +0.740% | 3,100 | -6.430% |
| 2025-07-18 | 19.50 | 19.61 | 19.34 | 19.61 | +0.538% | 1,796 | -5.738% |
| 2025-07-17 | 19.77 | 19.77 | 19.50 | 19.50 | -0.817% | 7,926 | -5.231% |
| 2025-07-16 | 19.85 | 20.00 | 19.60 | 19.66 | -0.099% | 5,587 | -6.005% |
| 2025-07-15 | 19.61 | 19.80 | 19.60 | 19.68 | +0.357% | 20,148 | -6.098% |
| 2025-07-14 | 19.90 | 20.00 | 19.61 | 19.61 | -1.803% | 7,904 | -5.762% |
| 2025-07-11 | 20.09 | 20.09 | 19.95 | 19.97 | -0.696% | 11,237 | -7.461% |
| 2025-07-10 | 19.97 | 20.33 | 19.97 | 20.11 | +0.600% | 8,589 | -8.105% |
| 2025-07-09 | 20.00 | 20.14 | 19.84 | 19.99 | -0.432% | 17,015 | -7.554% |
| 2025-07-08 | 20.44 | 20.47 | 19.75 | 20.08 | -0.610% | 18,262 | -7.953% |
| 2025-07-07 | 20.55 | 20.69 | 20.16 | 20.20 | -2.651% | 16,830 | -8.515% |
| 2025-07-03 | 20.89 | 20.89 | 20.74 | 20.75 | -0.718% | 3,514 | -10.940% |
| 2025-07-02 | 20.31 | 20.98 | 20.04 | 20.90 | +1.703% | 26,008 | -11.579% |
| 2025-07-01 | 20.26 | 20.69 | 20.23 | 20.55 | +1.733% | 52,132 | -10.073% |
| 2025-06-30 | 20.88 | 20.97 | 20.20 | 20.20 | -3.810% | 47,753 | -8.515% |
| 2025-06-27 | 20.65 | 21.00 | 20.43 | 21.00 | +0.719% | 21,119 | -12.000% |
| 2025-06-26 | 20.30 | 20.92 | 20.20 | 20.85 | +2.709% | 24,119 | -11.367% |
| 2025-06-25 | 20.22 | 20.30 | 20.12 | 20.30 | +0.487% | 25,427 | -8.966% |
| 2025-06-24 | 20.22 | 20.25 | 20.04 | 20.20 | +0.756% | 7,199 | -8.522% |
| 2025-06-23 | 20.04 | 20.25 | 20.04 | 20.05 | +0.071% | 6,939 | -7.830% |
| 2025-06-20 | 19.80 | 20.30 | 19.80 | 20.04 | +0.682% | 9,059 | -7.765% |
| 2025-06-18 | 19.68 | 19.90 | 19.68 | 19.90 | +1.118% | 14,703 | -7.136% |
| 2025-06-17 | 19.55 | 19.80 | 19.55 | 19.68 | +0.306% | 8,525 | -6.098% |
| 2025-06-16 | 19.50 | 19.62 | 19.48 | 19.62 | +1.160% | 13,580 | -5.810% |
| 2025-06-13 | 19.30 | 19.48 | 19.29 | 19.39 | -0.026% | 3,847 | -4.718% |
| 2025-06-12 | 19.20 | 19.42 | 19.20 | 19.40 | +1.042% | 12,743 | -4.742% |
| 2025-06-11 | 19.32 | 19.35 | 19.18 | 19.20 | -1.005% | 12,022 | -3.750% |
| 2025-06-10 | 19.45 | 19.53 | 19.30 | 19.39 | +0.440% | 20,516 | -4.718% |
| 2025-06-09 | 19.26 | 19.42 | 19.24 | 19.31 | +0.353% | 8,515 | -4.298% |
| 2025-06-06 | 19.52 | 19.57 | 19.24 | 19.24 | -1.373% | 15,572 | -3.961% |
| 2025-06-05 | 19.55 | 19.55 | 19.38 | 19.51 | +0.360% | 20,005 | -5.279% |
| 2025-06-04 | 19.55 | 19.55 | 19.13 | 19.44 | -0.308% | 28,634 | -4.938% |
| 2025-06-03 | 19.15 | 19.53 | 19.15 | 19.50 | +1.934% | 15,242 | -5.231% |
| 2025-06-02 | 18.87 | 19.27 | 18.83 | 19.13 | +1.217% | 135,009 | -3.398% |
| 2025-05-30 | 19.20 | 19.29 | 18.49 | 18.90 | -3.571% | 53,352 | -2.222% |
| 2025-05-29 | 19.55 | 19.60 | 19.18 | 19.60 | +0.581% | 14,440 | -5.714% |
| 2025-05-28 | 19.47 | 19.50 | 19.37 | 19.49 | +0.968% | 9,471 | -5.167% |
| 2025-05-27 | 19.50 | 19.50 | 19.21 | 19.30 | -0.491% | 16,466 | -4.249% |
| 2025-05-23 | 19.40 | 19.41 | 19.16 | 19.40 | -0.230% | 12,943 | -4.719% |
| 2025-05-22 | 19.39 | 19.55 | 19.38 | 19.44 | +0.778% | 8,018 | -4.938% |
| 2025-05-21 | 19.56 | 19.81 | 19.29 | 19.29 | -2.181% | 20,156 | -4.199% |
| 2025-05-20 | 19.60 | 19.73 | 19.41 | 19.72 | +0.612% | 21,667 | -6.288% |
| 2025-05-19 | 19.67 | 19.67 | 19.60 | 19.60 | -0.204% | 12,737 | -5.714% |
| 2025-05-16 | 19.64 | 19.67 | 19.40 | 19.64 | +0.012% | 15,440 | -5.906% |
| 2025-05-15 | 19.47 | 19.75 | 19.44 | 19.64 | +1.058% | 22,782 | -5.895% |
| 2025-05-14 | 19.44 | 19.57 | 19.40 | 19.43 | +0.218% | 19,289 | -4.900% |
| 2025-05-13 | 19.32 | 19.40 | 19.20 | 19.39 | +1.095% | 16,306 | -4.693% |
| 2025-05-12 | 19.02 | 19.26 | 19.00 | 19.18 | +1.967% | 20,761 | -3.650% |
| 2025-05-09 | 18.91 | 18.91 | 18.80 | 18.81 | -0.424% | 6,458 | -1.754% |
| 2025-05-08 | 18.81 | 18.97 | 18.81 | 18.89 | +0.968% | 8,647 | -2.170% |
| 2025-05-07 | 18.70 | 18.77 | 18.62 | 18.71 | +0.419% | 10,235 | -1.223% |
| 2025-05-06 | 18.57 | 18.75 | 18.57 | 18.63 | +0.789% | 9,971 | -0.809% |
| 2025-05-05 | 18.52 | 18.60 | 18.45 | 18.48 | -0.081% | 9,384 | -0.027% |
| 2025-05-02 | 18.69 | 18.83 | 18.40 | 18.50 | +0.054% | 5,102 | -0.108% |
| 2025-05-01 | 18.50 | 18.61 | 18.43 | 18.49 | +0.217% | 12,949 | -0.054% |
| 2025-04-30 | 18.38 | 18.88 | 18.16 | 18.45 | +0.163% | 25,036 | +0.163% |
| 2025-04-29 | 18.55 | 18.55 | 18.39 | 18.42 | -0.271% | 10,612 | +0.326% |
| 2025-04-28 | 18.39 | 18.47 | 18.30 | 18.47 | +0.326% | 15,731 | +0.054% |
| 2025-04-25 | 18.24 | 18.41 | 18.16 | 18.41 | +0.987% | 16,680 | +0.380% |
| 2025-04-24 | 18.25 | 18.48 | 18.16 | 18.23 | +0.496% | 19,523 | +1.371% |
| 2025-04-23 | 18.43 | 18.79 | 18.12 | 18.14 | -0.739% | 36,294 | +1.874% |
| 2025-04-22 | 18.35 | 19.07 | 18.19 | 18.27 | +0.467% | 41,465 | +1.122% |
| 2025-04-21 | 18.34 | 18.54 | 18.02 | 18.19 | -0.438% | 11,335 | +1.594% |
| 2025-04-17 | 18.43 | 18.61 | 18.24 | 18.27 | -0.436% | 10,710 | +1.149% |
| 2025-04-16 | 18.12 | 18.35 | 18.08 | 18.35 | +1.269% | 8,927 | +0.708% |
| 2025-04-15 | 18.30 | 18.73 | 18.10 | 18.12 | -0.712% | 15,300 | +1.987% |
| 2025-04-14 | 18.20 | 18.60 | 18.11 | 18.25 | 0.000% | 26,315 | +1.261% |