Dark

KW
KENNEDY-WILSON HOLDINGS, INC.
stock NYSE

Inactive

Jun 15, 2026

10.92USD-0.091%(-0.01)14,593,442

Pre-market

0.00USD-100.000%(-10.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	10.9200	10.9300	10.9100	10.9200	-0.091%	14,593,442	0.000%
2026-06-12	10.9400	10.9400	10.9100	10.9300	-0.091%	4,941,483	-0.091%
2026-06-11	10.9300	10.9400	10.9000	10.9400	-0.816%	2,955,607	-0.183%
2026-06-10	11.0300	11.0400	11.0000	11.0300	0.000%	3,009,976	-0.997%
2026-06-09	11.0200	11.0300	11.0100	11.0300	+0.273%	717,466	-0.997%
2026-06-08	11.0200	11.0300	10.9900	11.0000	-0.091%	3,784,512	-0.727%
2026-06-05	11.0100	11.0300	11.0000	11.0100	+0.091%	658,872	-0.817%
2026-06-04	11.0100	11.0300	11.0000	11.0000	+0.091%	621,821	-0.727%
2026-06-03	11.0000	11.0200	10.9900	10.9900	-0.091%	1,306,385	-0.637%
2026-06-02	11.0000	11.0200	11.0000	11.0000	-0.091%	723,886	-0.727%
2026-06-01	11.0000	11.0100	11.0000	11.0100	0.000%	982,749	-0.817%
2026-05-29	11.0200	11.0250	11.0000	11.0100	-0.181%	1,134,518	-0.817%
2026-05-28	11.0200	11.0300	11.0100	11.0300	+0.182%	769,528	-0.997%
2026-05-27	11.0000	11.0300	11.0000	11.0100	0.000%	931,869	-0.817%
2026-05-26	10.9900	11.0200	10.9900	11.0100	+0.182%	718,909	-0.817%
2026-05-22	11.0000	11.0100	10.9800	10.9900	-0.091%	914,728	-0.637%
2026-05-21	11.0200	11.0300	10.9900	11.0000	-0.362%	1,141,572	-0.727%
2026-05-20	11.0100	11.0400	10.9800	11.0400	+0.364%	5,684,761	-1.087%
2026-05-19	11.0100	11.0150	10.9900	11.0000	-0.272%	884,817	-0.727%
2026-05-18	11.0400	11.0400	11.0200	11.0300	0.000%	576,130	-0.997%
2026-05-15	10.9800	11.0300	10.9800	11.0300	+0.182%	1,322,118	-0.997%
2026-05-14	11.0000	11.0200	10.9900	11.0100	+0.365%	544,843	-0.817%
2026-05-13	11.0000	11.0100	10.9700	10.9700	-0.273%	2,005,545	-0.456%
2026-05-12	11.0000	11.0200	11.0000	11.0000	-0.272%	650,730	-0.727%
2026-05-11	11.0200	11.0300	11.0200	11.0300	+0.091%	419,556	-0.997%
2026-05-08	11.0500	11.0500	11.0100	11.0200	+0.182%	461,453	-0.907%
2026-05-07	10.9600	11.0850	10.9600	11.0000	+0.457%	1,534,176	-0.727%
2026-05-06	10.9300	10.9700	10.9200	10.9500	+0.275%	691,317	-0.274%
2026-05-05	10.8800	10.9300	10.8800	10.9200	+0.368%	1,313,980	0.000%
2026-05-04	10.8800	10.8900	10.8700	10.8800	0.000%	911,441	+0.368%
2026-05-01	10.9000	10.9000	10.8800	10.8800	-0.183%	601,247	+0.368%
2026-04-30	10.8900	10.9000	10.8900	10.9000	+0.092%	1,161,681	+0.183%
2026-04-29	10.8900	10.9000	10.8900	10.8900	-0.092%	806,010	+0.275%
2026-04-28	10.9000	10.9000	10.8900	10.9000	0.000%	909,984	+0.183%
2026-04-27	10.8900	10.9000	10.8900	10.9000	0.000%	704,827	+0.183%
2026-04-24	10.9000	10.9000	10.8900	10.9000	0.000%	641,583	+0.183%
2026-04-23	10.9000	10.9000	10.8900	10.9000	0.000%	1,177,978	+0.183%
2026-04-22	10.9000	10.9000	10.8900	10.9000	0.000%	572,215	+0.183%
2026-04-21	10.9000	10.9000	10.8900	10.9000	-0.092%	746,587	+0.183%
2026-04-20	10.8900	10.9100	10.8900	10.9100	+0.184%	596,371	+0.092%
2026-04-17	10.8800	10.9000	10.8800	10.8900	+0.092%	726,339	+0.275%
2026-04-16	10.8900	10.9100	10.8700	10.8800	-0.183%	789,686	+0.368%
2026-04-15	10.8800	10.9000	10.8800	10.9000	0.000%	440,566	+0.183%
2026-04-14	10.8700	10.9000	10.8700	10.9000	+0.092%	624,742	+0.183%
2026-04-13	10.8600	10.8900	10.8600	10.8900	-0.092%	880,703	+0.275%
2026-04-10	10.8800	10.9000	10.8600	10.9000	+0.368%	630,327	+0.183%
2026-04-09	10.8700	10.8800	10.8600	10.8600	0.000%	384,624	+0.552%
2026-04-08	10.8900	10.9000	10.8600	10.8600	0.000%	820,833	+0.552%
2026-04-07	10.8900	10.9000	10.8600	10.8600	-0.458%	595,796	+0.552%
2026-04-06	10.8600	10.9200	10.8500	10.9100	+0.368%	1,447,776	+0.092%
2026-04-02	10.8400	10.8900	10.8300	10.8700	+0.369%	989,719	+0.460%
2026-04-01	10.8300	10.8700	10.8200	10.8300	+0.092%	1,025,979	+0.831%
2026-03-31	10.9600	10.9650	10.8200	10.8200	-1.457%	1,205,301	+0.924%
2026-03-30	10.9500	10.9800	10.9100	10.9800	+0.457%	745,544	-0.546%
2026-03-27	10.9200	10.9450	10.9200	10.9300	0.000%	922,417	-0.091%
2026-03-26	10.9200	10.9300	10.9200	10.9300	+0.092%	763,409	-0.091%
2026-03-25	10.9300	10.9400	10.9100	10.9200	0.000%	769,751	0.000%
2026-03-24	10.8800	10.9450	10.8800	10.9200	+0.275%	1,387,989	0.000%
2026-03-23	10.8800	10.9000	10.8600	10.8900	+0.369%	1,060,137	+0.275%
2026-03-20	10.8900	10.8900	10.8400	10.8500	0.000%	3,428,183	+0.645%
2026-03-19	10.8500	10.8600	10.8400	10.8500	-0.092%	796,020	+0.645%
2026-03-18	10.8800	10.8900	10.8600	10.8600	-0.275%	1,067,082	+0.552%
2026-03-17	10.8900	10.9000	10.8700	10.8900	+0.184%	1,512,180	+0.275%
2026-03-16	10.9000	10.9000	10.8600	10.8700	0.000%	934,982	+0.460%
2026-03-13	10.8900	10.8900	10.8500	10.8700	0.000%	1,341,709	+0.460%
2026-03-12	10.8500	10.8772	10.8400	10.8700	0.000%	2,199,659	+0.460%
2026-03-11	10.8400	10.8700	10.8400	10.8700	+0.277%	965,803	+0.460%
2026-03-10	10.8400	10.8800	10.8400	10.8400	-0.092%	2,472,067	+0.738%
2026-03-09	10.8300	10.8700	10.8300	10.8500	+0.185%	1,596,731	+0.645%
2026-03-06	10.8500	10.8800	10.8300	10.8300	-0.184%	2,725,153	+0.831%
2026-03-05	10.8900	10.9100	10.8400	10.8500	-0.459%	1,882,558	+0.645%
2026-03-04	10.9400	10.9400	10.8750	10.9000	-0.092%	2,672,249	+0.183%
2026-03-03	10.8500	10.9900	10.8500	10.9100	-0.092%	1,552,028	+0.092%
2026-03-02	10.8400	10.9300	10.8400	10.9200	+0.368%	971,089	0.000%
2026-02-27	10.8400	10.8800	10.8400	10.8800	+0.462%	1,969,785	+0.368%
2026-02-26	10.8500	10.8600	10.8300	10.8300	-0.184%	1,701,124	+0.831%
2026-02-25	10.9000	10.9000	10.8500	10.8500	-0.276%	1,750,092	+0.645%
2026-02-24	10.9300	10.9400	10.8700	10.8800	-0.366%	1,972,352	+0.368%
2026-02-23	10.9000	10.9400	10.8800	10.9200	+0.183%	4,693,649	0.000%
2026-02-20	10.9000	10.9100	10.8750	10.9000	+0.276%	6,024,676	+0.183%
2026-02-19	10.8800	10.9300	10.8700	10.8700	-0.731%	2,696,744	+0.460%
2026-02-18	10.8500	10.9500	10.8400	10.9500	+0.829%	3,138,225	-0.274%
2026-02-17	10.8300	10.8900	10.8200	10.8600	+9.808%	6,911,767	+0.552%
2026-02-13	9.8000	9.9401	9.7150	9.8900	+1.749%	556,041	+10.415%
2026-02-12	9.9000	9.9000	9.6300	9.7200	-0.613%	1,002,273	+12.346%
2026-02-11	9.9700	10.0000	9.7800	9.7800	-1.906%	635,323	+11.656%
2026-02-10	9.9200	10.0100	9.8900	9.9700	+0.911%	605,837	+9.529%
2026-02-09	9.9000	9.9250	9.8150	9.8800	-0.504%	434,781	+10.526%
2026-02-06	9.9000	10.0100	9.8550	9.9300	+0.710%	774,588	+9.970%
2026-02-05	9.8900	9.9000	9.8050	9.8600	0.000%	492,337	+10.751%
2026-02-04	9.8700	9.9200	9.8200	9.8600	+0.715%	695,209	+10.751%
2026-02-03	9.8400	9.9400	9.7500	9.7900	-0.508%	878,390	+11.542%
2026-02-02	9.9000	9.9201	9.8150	9.8400	-0.102%	670,135	+10.976%
2026-01-30	9.9000	9.9000	9.8050	9.8500	-0.101%	1,050,507	+10.863%
2026-01-29	9.8500	9.9350	9.8000	9.8600	+0.715%	574,858	+10.751%
2026-01-28	9.8500	9.8700	9.7500	9.7900	-0.407%	1,237,630	+11.542%
2026-01-27	9.8300	9.8850	9.8050	9.8300	+0.102%	499,407	+11.089%
2026-01-26	9.8300	9.8700	9.7550	9.8200	+0.204%	327,186	+11.202%
2026-01-23	9.8000	9.8300	9.7100	9.8000	-0.508%	543,563	+11.429%
2026-01-22	10.0100	10.0900	9.8200	9.8500	-1.598%	519,156	+10.863%
2026-01-21	9.9900	10.0300	9.8950	10.0100	+1.111%	695,122	+9.091%
2026-01-20	9.8000	9.9300	9.8000	9.9000	-1.000%	537,259	+10.303%
2026-01-16	9.9100	10.0450	9.9100	10.0000	0.000%	650,549	+9.200%
2026-01-15	9.8200	10.0000	9.8100	10.0000	+1.833%	725,667	+9.200%
2026-01-14	9.8300	9.8500	9.7100	9.8200	0.000%	567,928	+11.202%
2026-01-13	9.8300	9.8800	9.7500	9.8200	-0.203%	492,693	+11.202%
2026-01-12	9.7300	9.8700	9.7300	9.8400	+0.716%	591,324	+10.976%
2026-01-09	9.8900	9.9900	9.6600	9.7700	-1.611%	950,359	+11.771%
2026-01-08	9.8000	10.0500	9.7950	9.9300	+0.303%	902,461	+9.970%
2026-01-07	9.8700	9.9000	9.7650	9.9000	+0.815%	676,591	+10.303%
2026-01-06	9.6000	9.8750	9.5900	9.8200	+2.292%	956,320	+11.202%
2026-01-05	9.6000	9.7000	9.5550	9.6000	-0.415%	870,497	+13.750%
2026-01-02	9.6700	9.7090	9.5000	9.6400	-0.310%	1,904,215	+13.278%
2025-12-31	9.7000	9.7150	9.6250	9.6700	-1.125%	1,024,682	+12.927%
2025-12-30	9.7600	9.8200	9.7500	9.7800	0.000%	557,815	+11.656%
2025-12-29	9.7600	9.8050	9.7000	9.7800	+0.617%	507,513	+11.656%
2025-12-26	9.7300	9.7600	9.6950	9.7200	-0.103%	271,090	+12.346%
2025-12-24	9.7000	9.7400	9.6340	9.7300	+0.620%	348,315	+12.230%
2025-12-23	9.7500	9.7800	9.6250	9.6700	-0.719%	777,796	+12.927%
2025-12-22	9.7000	9.8200	9.7000	9.7400	+0.309%	848,196	+12.115%
2025-12-19	9.8000	9.8300	9.7000	9.7100	-1.421%	2,269,639	+12.461%
2025-12-18	9.7600	9.9300	9.7600	9.8500	-0.905%	721,680	+10.863%
2025-12-17	9.8000	9.9450	9.8000	9.9400	+1.949%	747,635	+9.859%
2025-12-16	9.9400	9.9550	9.7500	9.7500	-1.911%	783,486	+12.000%
2025-12-15	9.9000	9.9900	9.8700	9.9400	+0.914%	1,105,065	+9.859%
2025-12-12	9.9500	9.9500	9.8500	9.8500	-0.905%	919,326	+10.863%
2025-12-11	9.7500	9.9800	9.7200	9.9400	+2.369%	980,965	+9.859%
2025-12-10	9.7500	9.7600	9.6800	9.7100	-0.206%	943,462	+12.461%
2025-12-09	9.7000	9.7500	9.7000	9.7300	+0.309%	579,844	+12.230%
2025-12-08	9.7100	9.7350	9.6850	9.7000	0.000%	848,981	+12.577%
2025-12-05	9.7100	9.7400	9.6550	9.7000	+0.103%	803,039	+12.577%
2025-12-04	9.7500	9.7750	9.6900	9.6900	-0.717%	779,752	+12.693%
2025-12-03	9.7700	9.8200	9.7000	9.7600	+0.308%	888,662	+11.885%
2025-12-02	9.8200	9.8200	9.7200	9.7300	-0.409%	643,323	+12.230%
2025-12-01	9.6600	9.8350	9.6600	9.7700	+0.411%	1,070,996	+11.771%
2025-11-28	9.8000	9.8300	9.7000	9.7300	-0.714%	645,679	+12.230%
2025-11-26	9.7000	9.8650	9.7000	9.8000	+0.719%	1,457,738	+11.429%
2025-11-25	9.6900	9.9400	9.6900	9.7300	+1.143%	1,737,188	+12.230%
2025-11-24	9.8400	9.8450	9.5700	9.6200	-2.335%	1,669,893	+13.514%
2025-11-21	9.6400	9.8850	9.5500	9.8500	+3.141%	1,201,285	+10.863%
2025-11-20	9.6500	9.6900	9.5300	9.5500	+0.845%	1,363,555	+14.346%
2025-11-19	9.4700	9.5350	9.4500	9.4700	0.000%	822,636	+15.312%
2025-11-18	9.5200	9.5850	9.4600	9.4700	-0.630%	1,008,372	+15.312%
2025-11-17	9.6200	9.6800	9.5100	9.5300	-1.038%	941,683	+14.586%
2025-11-14	9.6200	9.6900	9.5900	9.6300	+0.104%	951,280	+13.396%
2025-11-13	9.5500	9.7000	9.5500	9.6200	0.000%	1,235,845	+13.514%
2025-11-12	9.6500	9.7450	9.6200	9.6200	-0.825%	1,566,283	+13.514%
2025-11-11	9.5200	9.7400	9.4400	9.7000	+2.537%	1,158,326	+12.577%
2025-11-10	9.4500	9.5600	9.4400	9.4600	+0.638%	1,219,532	+15.433%
2025-11-07	9.5700	9.6000	9.4000	9.4000	-1.776%	1,842,681	+16.170%
2025-11-06	9.6050	9.8800	9.5600	9.5700	-2.347%	3,131,120	+14.107%
2025-11-05	9.7550	9.8500	9.6000	9.8000	+31.191%	5,387,731	+11.429%
2025-11-04	7.4300	7.5200	7.3500	7.4700	+0.674%	1,091,646	+46.185%
2025-11-03	7.4400	7.5600	7.3100	7.4200	-1.852%	897,652	+47.170%
2025-10-31	7.4700	7.5800	7.4000	7.5600	+0.132%	1,076,565	+44.444%
2025-10-30	7.4400	7.5700	7.3600	7.5500	+1.206%	932,710	+44.636%
2025-10-29	7.8200	7.8900	7.4150	7.4600	-5.450%	846,590	+46.381%
2025-10-28	7.9100	7.9100	7.7800	7.8900	-0.879%	531,165	+38.403%
2025-10-27	8.1600	8.1600	7.9350	7.9600	-1.850%	472,330	+37.186%
2025-10-24	8.1000	8.1500	8.0300	8.1100	+0.996%	454,035	+34.649%
2025-10-23	8.0000	8.1052	7.9400	8.0300	+0.375%	367,516	+35.990%
2025-10-22	7.8600	8.0000	7.7700	8.0000	+2.433%	789,738	+36.500%
2025-10-21	7.7700	7.8550	7.7356	7.8100	+0.386%	575,527	+39.821%
2025-10-20	7.9500	7.9500	7.6500	7.7800	-0.892%	773,659	+40.360%
2025-10-17	7.7100	7.8950	7.6200	7.8500	+1.421%	1,025,362	+39.108%
2025-10-16	7.8500	7.8600	7.6800	7.7400	-0.769%	610,176	+41.085%
2025-10-15	7.7400	7.8550	7.5500	7.8000	+2.497%	506,850	+40.000%
2025-10-14	7.5400	7.6400	7.5300	7.6100	+0.264%	569,666	+43.495%
2025-10-13	7.5000	7.6300	7.4700	7.5900	+2.016%	523,784	+43.874%
2025-10-10	7.6200	7.7000	7.4400	7.4400	-1.976%	650,304	+46.774%
2025-10-09	7.7100	7.7600	7.5650	7.5900	-1.938%	716,434	+43.874%
2025-10-08	7.8300	7.8750	7.7100	7.7400	-1.276%	661,934	+41.085%
2025-10-07	7.7700	7.9250	7.7550	7.8400	0.000%	767,152	+39.286%
2025-10-06	8.3800	8.4500	7.8400	7.8400	-6.332%	745,862	+39.286%
2025-10-03	8.5000	8.7000	8.3650	8.3700	-1.064%	713,838	+30.466%
2025-10-02	8.4300	8.5000	8.3250	8.4600	+0.714%	719,141	+29.078%
2025-10-01	8.2500	8.4600	8.2200	8.4000	+0.962%	641,795	+30.000%
2025-09-30	8.2200	8.3487	8.1650	8.3200	-0.240%	1,044,837	+31.250%
2025-09-29	8.3800	8.4200	8.1750	8.3400	-0.477%	742,779	+30.935%
2025-09-26	8.2800	8.4050	8.2100	8.3800	+1.576%	731,886	+30.310%
2025-09-25	8.3600	8.4300	8.2300	8.2500	-2.135%	667,812	+32.364%
2025-09-24	8.5500	8.6050	8.4200	8.4300	-2.091%	794,934	+29.537%
2025-09-23	8.5300	8.7150	8.4500	8.6100	+1.653%	702,524	+26.829%
2025-09-22	8.5800	8.7000	8.4600	8.4700	-1.740%	816,963	+28.926%
2025-09-19	8.8900	8.8900	8.5100	8.6200	-3.037%	2,283,960	+26.682%
2025-09-18	8.7000	9.0699	8.6800	8.8900	+3.252%	930,149	+22.835%
2025-09-17	8.8100	8.9800	8.5500	8.6100	-1.712%	830,950	+26.829%
2025-09-16	8.8200	8.8650	8.7050	8.7600	-0.793%	576,204	+24.658%
2025-09-15	8.9300	8.9700	8.7700	8.8300	-1.451%	562,437	+23.669%
2025-09-12	9.0700	9.0700	8.9300	8.9600	-1.538%	525,212	+21.875%
2025-09-11	8.8900	9.1550	8.8900	9.1000	+2.362%	705,882	+20.000%
2025-09-10	8.7800	8.9800	8.7600	8.8900	+1.833%	651,428	+22.835%
2025-09-09	8.8400	8.8700	8.7250	8.7300	-1.020%	549,072	+25.086%
2025-09-08	8.6800	8.8350	8.6500	8.8200	+0.570%	582,380	+23.810%
2025-09-05	8.7900	8.9854	8.6900	8.7700	+0.343%	722,993	+24.515%
2025-09-04	8.6900	8.7650	8.6350	8.7400	+1.157%	588,923	+24.943%
2025-09-03	8.5100	8.7000	8.4100	8.6400	+1.290%	980,989	+26.389%
2025-09-02	8.6900	8.7000	8.4550	8.5300	-3.068%	785,742	+28.019%
2025-08-29	8.8200	8.8350	8.6900	8.8000	+0.114%	714,628	+24.091%
2025-08-28	8.7600	8.8000	8.5000	8.7900	+1.267%	884,729	+24.232%
2025-08-27	8.4200	8.6900	8.4001	8.6800	+2.722%	738,304	+25.806%
2025-08-26	8.4500	8.5850	8.4350	8.4500	+0.237%	676,250	+29.231%
2025-08-25	8.4400	8.5000	8.3650	8.4300	-0.824%	736,550	+29.537%
2025-08-22	8.0400	8.5400	8.0400	8.5000	+6.250%	920,761	+28.471%
2025-08-21	8.0000	8.0750	7.9400	8.0000	-1.478%	502,911	+36.500%
2025-08-20	8.3300	8.3500	8.0550	8.1200	-1.932%	730,991	+34.483%
2025-08-19	7.9700	8.3100	7.9700	8.2800	+4.020%	807,680	+31.884%
2025-08-18	8.0800	8.1600	7.9200	7.9600	-1.607%	563,631	+37.186%
2025-08-15	8.2300	8.2450	8.0500	8.0900	-1.462%	682,310	+34.981%
2025-08-14	8.0500	8.2250	7.9600	8.2100	+0.613%	946,895	+33.009%
2025-08-13	7.7400	8.2000	7.7200	8.1600	+5.699%	972,000	+33.824%
2025-08-12	7.6900	7.7699	7.6050	7.7200	+1.445%	654,478	+41.451%
2025-08-11	7.6200	7.8300	7.5450	7.6100	+0.132%	925,483	+43.495%
2025-08-08	7.3500	7.6850	6.8800	7.6000	+1.877%	1,399,805	+43.684%
2025-08-07	7.4900	7.7000	7.3100	7.4600	+2.755%	1,377,665	+46.381%
2025-08-06	7.3300	7.3650	7.2500	7.2600	-1.090%	770,643	+50.413%
2025-08-05	7.3800	7.3900	7.2200	7.3400	-0.677%	661,804	+48.774%
2025-08-04	7.2700	7.4500	7.2500	7.3900	+2.072%	887,780	+47.767%
2025-08-01	7.3000	7.3450	7.1300	7.2400	-1.093%	1,032,051	+50.829%
2025-07-31	7.3200	7.3899	7.2700	7.3200	-1.215%	1,067,223	+49.180%
2025-07-30	7.6700	7.6900	7.3350	7.4100	-3.137%	729,511	+47.368%
2025-07-29	7.6200	7.6850	7.5800	7.6500	+1.190%	828,102	+42.745%
2025-07-28	7.5900	7.6800	7.5400	7.5600	-0.526%	679,989	+44.444%
2025-07-25	7.6000	7.6150	7.4633	7.6000	+0.132%	501,423	+43.684%
2025-07-24	7.5700	7.6650	7.5600	7.5900	-0.914%	661,140	+43.874%
2025-07-23	7.5700	7.6600	7.5100	7.6600	+1.457%	671,993	+42.559%
2025-07-22	7.4000	7.5950	7.3950	7.5500	+2.304%	855,666	+44.636%
2025-07-21	7.3900	7.4500	7.3400	7.3800	+0.545%	473,336	+47.967%
2025-07-18	7.3500	7.4500	7.2550	7.3400	-0.677%	789,386	+48.774%
2025-07-17	7.4100	7.4800	7.3650	7.3900	-0.538%	943,708	+47.767%
2025-07-16	7.3500	7.4750	7.2550	7.4300	+1.642%	845,562	+46.972%
2025-07-15	7.5500	7.6200	7.3100	7.3100	-2.793%	877,480	+49.384%
2025-07-14	7.5100	7.6300	7.4400	7.5200	-0.792%	730,876	+45.213%
2025-07-11	7.6400	7.6650	7.4900	7.5800	-2.445%	691,499	+44.063%
2025-07-10	7.4700	7.8300	7.4700	7.7700	+4.155%	951,281	+40.541%
2025-07-09	7.4000	7.4750	7.3450	7.4600	+0.811%	923,092	+46.381%
2025-07-08	7.2400	7.6300	7.2400	7.4000	+2.351%	1,468,922	+47.568%
2025-07-07	7.2500	7.4450	7.1600	7.2300	-0.550%	971,325	+51.037%
2025-07-03	7.2600	7.3200	7.2200	7.2700	+0.553%	647,631	+50.206%
2025-07-02	7.0500	7.2500	6.9700	7.2300	+2.991%	1,272,649	+51.037%
2025-07-01	6.8000	7.1100	6.7000	7.0200	+3.235%	1,131,522	+55.556%
2025-06-30	6.8600	6.9200	6.6350	6.8000	-2.299%	1,371,429	+60.588%
2025-06-27	6.9500	7.0600	6.8700	6.9600	+1.016%	2,787,627	+56.897%
2025-06-26	6.7200	6.9000	6.7000	6.8900	+2.836%	846,056	+58.491%
2025-06-25	6.7500	6.8500	6.6900	6.7000	-1.760%	990,730	+62.985%
2025-06-24	6.8700	6.8950	6.7400	6.8200	-0.583%	1,031,771	+60.117%
2025-06-23	6.6800	6.8600	6.6100	6.8600	+2.849%	1,164,079	+59.184%
2025-06-20	6.6700	6.7550	6.5700	6.6700	+0.755%	1,661,190	+63.718%
2025-06-18	6.5600	6.7300	6.5200	6.6200	+0.608%	766,732	+64.955%
2025-06-17	6.5100	6.7000	6.5100	6.5800	+0.612%	990,893	+65.957%
2025-06-16	6.6300	6.6500	6.4800	6.5400	-0.305%	2,409,592	+66.972%
2025-06-13	6.5500	6.6600	6.4900	6.5600	-2.090%	1,241,030	+66.463%
2025-06-12	6.6400	6.7700	6.6100	6.7000	0.000%	1,302,204	+62.985%
2025-06-11	6.7700	6.8100	6.6450	6.7000	-1.034%	1,156,939	+62.985%
2025-06-10	6.6900	6.8600	6.6000	6.7700	+2.112%	1,128,163	+61.300%
2025-06-09	6.6000	6.6700	6.5500	6.6300	+1.067%	1,017,708	+64.706%
2025-06-06	6.5600	6.6500	6.4750	6.5600	+1.548%	985,776	+66.463%
2025-06-05	6.4700	6.4900	6.3800	6.4600	-0.462%	1,080,417	+69.040%
2025-06-04	6.3400	6.4900	6.2800	6.4900	+2.205%	1,011,404	+68.259%
2025-06-03	6.2800	6.3800	6.2150	6.3500	+0.475%	770,593	+71.969%
2025-06-02	6.3100	6.4250	6.2300	6.3200	-0.785%	1,054,586	+72.785%
2025-05-30	6.3700	6.4150	6.3050	6.3700	-0.779%	905,274	+71.429%
2025-05-29	6.3400	6.4650	6.3240	6.4200	+1.905%	622,235	+70.093%
2025-05-28	6.3900	6.4400	6.2000	6.3000	-1.099%	1,129,960	+73.333%
2025-05-27	6.1800	6.3950	6.0850	6.3700	+4.942%	1,519,978	+71.429%
2025-05-23	6.0000	6.2500	6.0000	6.0700	-0.164%	1,375,773	+79.901%
2025-05-22	6.1300	6.1750	5.9800	6.0800	-1.299%	1,100,434	+79.605%
2025-05-21	6.4700	6.5500	6.1350	6.1600	-6.098%	1,210,699	+77.273%
2025-05-20	6.6100	6.7300	6.5450	6.5600	-1.796%	836,585	+66.463%
2025-05-19	6.5000	6.7450	6.4100	6.6800	0.000%	1,153,714	+63.473%
2025-05-16	6.6400	6.7400	6.5000	6.6800	+4.375%	1,820,342	+63.473%
2025-05-15	6.2500	6.4500	6.1550	6.4000	+2.400%	1,108,121	+70.625%
2025-05-14	6.3600	6.4050	6.1300	6.2500	-2.648%	1,301,632	+74.720%
2025-05-13	6.7300	6.7300	6.3750	6.4200	-3.748%	1,593,291	+70.093%
2025-05-12	6.3900	6.9700	6.3000	6.6700	+8.279%	1,791,787	+63.718%
2025-05-09	6.1100	6.2450	6.1000	6.1600	+0.163%	1,407,293	+77.273%
2025-05-08	7.2700	7.2700	6.0900	6.1500	-6.959%	2,502,910	+77.561%
2025-05-07	6.6600	6.6600	6.5300	6.6100	+0.609%	1,459,109	+65.204%
2025-05-06	6.4600	6.5800	6.3300	6.5700	+0.459%	846,436	+66.210%
2025-05-05	6.7000	6.7200	6.5150	6.5400	-3.682%	945,082	+66.972%
2025-05-02	6.6400	6.8550	6.5400	6.7900	+4.301%	749,205	+60.825%
2025-05-01	6.3500	6.5800	6.3500	6.5100	+1.719%	880,665	+67.742%
2025-04-30	6.3900	6.4600	6.2000	6.4000	-1.387%	769,346	+70.625%
2025-04-29	6.5400	6.5700	6.3950	6.4900	-1.218%	725,332	+68.259%
2025-04-28	6.4800	6.6550	6.4215	6.5700	+0.922%	673,900	+66.210%
2025-04-25	6.3300	6.5150	6.1300	6.5100	+1.402%	898,881	+67.742%
2025-04-24	6.4600	6.5150	6.3700	6.4200	-0.311%	731,951	+70.093%
2025-04-23	6.5200	6.7950	6.4200	6.4400	+1.099%	906,234	+69.565%
2025-04-22	6.4300	6.5250	6.3150	6.3700	+0.315%	1,057,764	+71.429%
2025-04-21	6.6700	6.6700	6.2809	6.3500	-6.480%	1,045,599	+71.969%
2025-04-17	6.6700	6.9000	6.6700	6.7900	+1.952%	864,082	+60.825%
2025-04-16	6.6900	6.7700	6.6000	6.6600	-1.187%	710,658	+63.964%
2025-04-15	6.7500	6.9200	6.7200	6.7400	-0.736%	633,853	+62.018%
2025-04-14	6.8600	6.9500	6.6700	6.7900	+1.343%	986,154	+60.825%
2025-04-11	6.7000	6.9000	6.5400	6.7000	-0.593%	944,742	+62.985%
2025-04-10	7.0700	7.1450	6.5600	6.7400	-6.777%	965,362	+62.018%
2025-04-09	6.6000	7.3700	6.3400	7.2300	+8.234%	1,724,659	+51.037%
2025-04-08	7.2700	7.3600	6.6001	6.6800	-5.915%	1,277,300	+63.473%
2025-04-07	7.2100	7.8100	7.0200	7.1000	-7.190%	1,274,407	+53.803%
2025-04-04	7.6900	7.8292	7.5050	7.6500	-3.409%	1,225,709	+42.745%
2025-04-03	8.3500	8.5000	7.9000	7.9200	-8.014%	875,523	+37.879%
2025-04-02	8.4300	8.6600	8.4000	8.6100	+0.820%	421,652	+26.829%
2025-04-01	8.6500	8.7000	8.4000	8.5400	-1.613%	778,022	+27.869%
2025-03-31	8.4700	8.7400	8.4250	8.6800	+0.813%	734,402	+25.806%
2025-03-28	8.7200	8.7350	8.5200	8.6100	-1.487%	933,304	+26.829%
2025-03-27	8.9000	8.9000	8.5350	8.7400	-1.466%	560,460	+24.943%
2025-03-26	8.7500	8.9000	8.7500	8.8700	+1.487%	380,749	+23.112%
2025-03-25	8.9800	9.0100	8.6800	8.7400	-3.104%	604,056	+24.943%
2025-03-24	8.8800	9.0750	8.7800	9.0200	+2.036%	568,588	+21.064%
2025-03-21	8.9400	8.9400	8.7000	8.8400	-0.786%	1,664,608	+23.529%
2025-03-20	8.8100	8.9500	8.7000	8.9100	+3.244%	950,318	+22.559%
2025-03-19	8.6000	8.6700	8.3700	8.6300	+0.116%	720,796	+26.535%
2025-03-18	8.5800	8.6900	8.5000	8.6200	-0.577%	721,411	+26.682%
2025-03-17	8.5100	8.7400	8.5100	8.6700	+0.231%	839,225	+25.952%
2025-03-14	8.8500	8.9000	8.5300	8.6500	-1.030%	965,788	+26.243%
2025-03-13	9.0900	9.2100	8.7300	8.7400	-4.167%	801,006	+24.943%
2025-03-12	8.9300	9.1600	8.7900	9.1200	+1.786%	653,817	+19.737%
2025-03-11	9.4400	9.4600	8.9000	8.9600	-4.984%	850,622	+21.875%
2025-03-10	9.8400	9.9500	9.3900	9.4300	-4.651%	840,104	+15.801%
2025-03-07	9.8000	9.9100	9.7360	9.8900	+0.918%	503,892	+10.415%
2025-03-06	9.8900	9.9600	9.7400	9.8000	-1.606%	607,692	+11.429%
2025-03-05	9.7800	10.0000	9.7350	9.9600	+1.322%	860,340	+9.639%
2025-03-04	9.6100	9.9500	9.5900	9.8300	+1.760%	573,204	+11.089%
2025-03-03	9.7000	9.8200	9.5850	9.6600	-0.515%	567,315	+13.043%
2025-02-28	9.5900	9.7400	9.5100	9.7100	+1.463%	764,586	+12.461%
2025-02-27	9.1900	10.1100	9.1500	9.5700	+4.362%	1,650,401	+14.107%
2025-02-26	9.3000	9.3400	9.1300	9.1700	-1.292%	637,704	+19.084%
2025-02-25	8.9800	9.3400	8.9700	9.2900	+3.222%	668,100	+17.546%
2025-02-24	8.9100	9.1300	8.8650	9.0000	+1.237%	586,454	+21.333%
2025-02-21	8.8800	8.9800	8.7650	8.8900	+1.253%	615,745	+22.835%
2025-02-20	8.7300	8.8100	8.6100	8.7800	-0.566%	501,839	+24.374%
2025-02-19	8.7800	8.9000	8.7300	8.8300	-1.341%	549,110	+23.669%
2025-02-18	8.8000	8.9600	8.7600	8.9500	+1.016%	378,173	+22.011%
2025-02-14	8.8600	8.9400	8.8300	8.8600	+0.568%	418,997	+23.251%
2025-02-13	8.7900	8.8550	8.7200	8.8100	+1.381%	412,614	+23.950%
2025-02-12	8.7200	8.7600	8.6100	8.6900	-2.796%	390,876	+25.662%
2025-02-11	8.7900	9.0000	8.7800	8.9400	+0.562%	355,946	+22.148%
2025-02-10	9.0200	9.0200	8.8400	8.8900	-1.002%	362,042	+22.835%
2025-02-07	9.2200	9.2400	8.9702	8.9800	-3.128%	365,492	+21.604%
2025-02-06	9.1800	9.2900	9.1200	9.2700	+1.756%	420,684	+17.799%
2025-02-05	9.0500	9.1799	9.0400	9.1100	+1.222%	442,735	+19.868%
2025-02-04	8.8600	9.0300	8.8000	9.0000	+0.784%	386,253	+21.333%
2025-02-03	8.8900	9.0200	8.7500	8.9300	-1.326%	439,180	+22.284%
2025-01-31	9.1100	9.1450	8.9700	9.0500	-1.201%	665,097	+20.663%
2025-01-30	9.2100	9.3500	9.0650	9.1600	+0.992%	412,863	+19.214%
2025-01-29	9.2300	9.2500	9.0100	9.0700	-2.157%	470,830	+20.397%
2025-01-28	9.4400	9.4800	9.2450	9.2700	-2.318%	396,472	+17.799%
2025-01-27	9.1800	9.5700	9.1260	9.4900	+4.057%	463,413	+15.068%
2025-01-24	9.1500	9.2500	9.1050	9.1200	-0.870%	379,007	+19.737%
2025-01-23	9.0800	9.2000	9.0275	9.2000	+0.437%	577,509	+18.696%
2025-01-22	9.1100	9.2050	9.0300	9.1600	-0.651%	548,062	+19.214%
2025-01-21	9.2700	9.4400	9.1900	9.2200	+0.217%	496,954	+18.438%
2025-01-17	9.0500	9.2200	9.0200	9.2000	+2.908%	476,790	+18.696%
2025-01-16	8.9300	9.1400	8.9000	8.9400	+0.789%	418,040	+22.148%
2025-01-15	9.1200	9.1200	8.8500	8.8700	+0.910%	540,648	+23.112%
2025-01-14	8.9100	8.9900	8.7600	8.7900	-0.790%	551,132	+24.232%
2025-01-13	8.8200	8.9100	8.7000	8.8600	0.000%	575,640	+23.251%
2025-01-10	9.0100	9.0400	8.8400	8.8600	-4.216%	497,798	+23.251%
2025-01-08	9.3600	9.3800	9.1200	9.2500	-2.220%	898,951	+18.054%
2025-01-07	9.7500	9.8500	9.3300	9.4600	-3.469%	466,834	+15.433%
2025-01-06	10.0100	10.1200	9.8000	9.8000	-2.488%	457,500	+11.429%
2025-01-03	9.9500	10.0700	9.7800	10.0500	+1.310%	449,974	+8.657%
2025-01-02	10.0200	10.0750	9.8300	9.9200	-0.701%	331,636	+10.081%
2024-12-31	9.9400	10.1500	9.8101	9.9900	-0.100%	508,849	+9.309%
2024-12-30	9.9900	10.0450	9.7900	10.0000	-0.596%	395,631	+9.200%
2024-12-27	9.9600	10.1000	9.9000	10.0600	+0.299%	366,829	+8.549%
2024-12-26	10.1800	10.1900	10.0000	10.0300	-2.242%	366,970	+8.873%
2024-12-24	10.0600	10.2700	10.0400	10.2600	+1.685%	208,197	+6.433%
2024-12-23	9.9800	10.1900	9.9400	10.0900	+0.398%	482,401	+8.226%
2024-12-20	9.9200	10.2200	9.9200	10.0500	+0.701%	1,628,713	+8.657%