MORT
VanEck Mortgage REIT Income ETF
stockNYSEETF
Market OpenOct 5, 2026 12:00:31 PM EDT
7.86USD-0.317%(-0.03)722,208
7.8600Bid7.8700Ask0.0100SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
7.89USD0.000%(-0.00)
MORT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.8900 | 7.9200 | 7.8100 | 7.8600 | -0.380% | 722,208 | 0.000% |
| 2026-10-02 | 8.0900 | 8.1400 | 7.8500 | 7.8900 | -1.498% | 2,643,829 | -0.380% |
| 2026-10-01 | 8.0750 | 8.0800 | 7.9000 | 8.0100 | -4.756% | 2,881,609 | -1.873% |
| 2026-09-30 | 8.6800 | 8.6800 | 8.4100 | 8.4100 | -2.323% | 3,164,024 | -6.540% |
| 2026-09-29 | 8.6300 | 8.6850 | 8.5450 | 8.6100 | -0.232% | 1,980,506 | -8.711% |
| 2026-09-28 | 8.6600 | 8.7050 | 8.5600 | 8.6300 | -1.032% | 2,612,855 | -8.922% |
| 2026-09-25 | 8.7600 | 8.7600 | 8.6240 | 8.7200 | 0.000% | 2,509,965 | -9.862% |
| 2026-09-24 | 8.9300 | 8.9400 | 8.7100 | 8.7200 | -2.242% | 2,253,843 | -9.862% |
| 2026-09-23 | 9.1800 | 9.1800 | 8.9100 | 8.9200 | -2.938% | 1,856,252 | -11.883% |
| 2026-09-22 | 9.1800 | 9.2350 | 9.1300 | 9.1900 | +0.768% | 1,618,610 | -14.472% |
| 2026-09-21 | 9.0900 | 9.1600 | 9.0650 | 9.1200 | +0.997% | 1,460,196 | -13.816% |
| 2026-09-18 | 9.1150 | 9.1250 | 9.0200 | 9.0300 | -1.204% | 1,664,477 | -12.957% |
| 2026-09-17 | 9.2300 | 9.2600 | 9.1350 | 9.1400 | +0.219% | 1,264,625 | -14.004% |
| 2026-09-16 | 9.2200 | 9.2800 | 9.0497 | 9.1200 | -0.545% | 2,040,684 | -13.816% |
| 2026-09-15 | 9.2700 | 9.3201 | 9.1650 | 9.1700 | -1.292% | 1,753,738 | -14.286% |
| 2026-09-14 | 9.3200 | 9.4050 | 9.2500 | 9.2900 | -0.642% | 1,769,753 | -15.393% |
| 2026-09-11 | 9.4500 | 9.4900 | 9.3500 | 9.3500 | -0.532% | 961,295 | -15.936% |
| 2026-09-10 | 9.6100 | 9.6200 | 9.3800 | 9.4000 | -2.591% | 1,839,168 | -16.383% |
| 2026-09-09 | 9.7500 | 9.7750 | 9.6345 | 9.6500 | -0.822% | 731,622 | -18.549% |
| 2026-09-08 | 9.7800 | 9.8500 | 9.7250 | 9.7300 | -0.815% | 1,133,424 | -19.219% |
| 2026-09-04 | 9.7100 | 9.8400 | 9.7000 | 9.8100 | +0.615% | 615,845 | -19.878% |
| 2026-09-03 | 9.7900 | 9.8200 | 9.6800 | 9.7500 | +0.206% | 507,680 | -19.385% |
| 2026-09-02 | 9.6800 | 9.7350 | 9.6600 | 9.7300 | +0.829% | 524,047 | -19.219% |
| 2026-09-01 | 9.7100 | 9.7700 | 9.6300 | 9.6500 | -1.127% | 761,359 | -18.549% |
| 2026-08-31 | 9.7900 | 9.8450 | 9.7300 | 9.7600 | -0.510% | 987,019 | -19.467% |
| 2026-08-28 | 9.8400 | 9.8799 | 9.7800 | 9.8100 | -0.203% | 731,272 | -19.878% |
| 2026-08-27 | 9.7600 | 9.8650 | 9.7450 | 9.8300 | +0.614% | 1,009,785 | -20.041% |
| 2026-08-26 | 9.8800 | 9.8800 | 9.7700 | 9.7700 | -1.113% | 951,327 | -19.550% |
| 2026-08-25 | 9.9400 | 9.9400 | 9.8400 | 9.8800 | -0.504% | 1,284,664 | -20.445% |
| 2026-08-24 | 9.9100 | 9.9550 | 9.8850 | 9.9300 | +0.303% | 288,179 | -20.846% |
| 2026-08-21 | 9.9600 | 9.9600 | 9.8900 | 9.9000 | -0.302% | 724,661 | -20.606% |
| 2026-08-20 | 9.9800 | 10.0500 | 9.8800 | 9.9300 | -1.194% | 413,937 | -20.846% |
| 2026-08-19 | 9.9300 | 10.1100 | 9.9300 | 10.0500 | +1.618% | 848,628 | -21.791% |
| 2026-08-18 | 9.9100 | 9.9412 | 9.8550 | 9.8900 | -0.302% | 964,641 | -20.526% |
| 2026-08-17 | 9.9300 | 9.9600 | 9.8900 | 9.9200 | -0.302% | 1,091,842 | -20.766% |
| 2026-08-14 | 9.9800 | 10.0500 | 9.9300 | 9.9500 | -0.201% | 1,058,867 | -21.005% |
| 2026-08-13 | 9.9500 | 9.9851 | 9.9250 | 9.9700 | +0.809% | 783,688 | -21.163% |
| 2026-08-12 | 9.9500 | 10.0100 | 9.8900 | 9.8900 | -0.202% | 903,204 | -20.526% |
| 2026-08-11 | 9.8000 | 9.9400 | 9.7900 | 9.9100 | +1.226% | 620,477 | -20.686% |
| 2026-08-10 | 9.8400 | 9.8450 | 9.7000 | 9.7900 | -1.011% | 1,057,405 | -19.714% |
| 2026-08-07 | 9.7100 | 9.9500 | 9.7100 | 9.8900 | +2.169% | 1,025,116 | -20.526% |
| 2026-08-06 | 9.7200 | 9.7300 | 9.6400 | 9.6800 | -0.309% | 841,895 | -18.802% |
| 2026-08-05 | 9.7500 | 9.7500 | 9.6300 | 9.7100 | -0.614% | 1,242,792 | -19.053% |
| 2026-08-04 | 9.7500 | 9.7900 | 9.6799 | 9.7700 | +0.205% | 1,279,824 | -19.550% |
| 2026-08-03 | 9.7500 | 9.8300 | 9.7200 | 9.7500 | +0.827% | 916,835 | -19.385% |
| 2026-07-31 | 9.7700 | 9.7700 | 9.5900 | 9.6700 | -0.922% | 1,775,273 | -18.718% |
| 2026-07-30 | 9.8800 | 9.9000 | 9.6900 | 9.7600 | -0.813% | 1,008,605 | -19.467% |
| 2026-07-29 | 9.8900 | 9.9200 | 9.8206 | 9.8400 | -0.906% | 714,302 | -20.122% |
| 2026-07-28 | 9.7600 | 9.9300 | 9.7550 | 9.9300 | +2.055% | 971,451 | -20.846% |
| 2026-07-27 | 9.7700 | 9.8101 | 9.7300 | 9.7300 | +0.103% | 663,875 | -19.219% |
| 2026-07-24 | 9.6900 | 9.7753 | 9.6700 | 9.7200 | +0.725% | 764,181 | -19.136% |
| 2026-07-23 | 9.7200 | 9.7400 | 9.5900 | 9.6500 | -1.228% | 1,794,159 | -18.549% |
| 2026-07-22 | 9.8800 | 9.9000 | 9.7400 | 9.7700 | -0.711% | 922,312 | -19.550% |
| 2026-07-21 | 9.8900 | 9.9300 | 9.8150 | 9.8400 | -0.102% | 2,042,730 | -20.122% |
| 2026-07-20 | 10.0400 | 10.0400 | 9.8100 | 9.8500 | -1.795% | 2,170,093 | -20.203% |
| 2026-07-17 | 10.1500 | 10.1950 | 9.9723 | 10.0300 | -1.570% | 1,146,746 | -21.635% |
| 2026-07-16 | 10.0700 | 10.2100 | 10.0700 | 10.1900 | +1.292% | 1,259,294 | -22.866% |
| 2026-07-15 | 10.0600 | 10.1650 | 10.0400 | 10.0600 | +0.600% | 1,755,876 | -21.869% |
| 2026-07-14 | 9.9100 | 10.0500 | 9.8900 | 10.0000 | +1.523% | 1,222,237 | -21.400% |
| 2026-07-13 | 9.9500 | 9.9750 | 9.8000 | 9.8500 | -1.104% | 1,363,866 | -20.203% |
| 2026-07-10 | 9.9400 | 9.9800 | 9.9000 | 9.9600 | +0.606% | 1,024,425 | -21.084% |
| 2026-07-09 | 9.8200 | 9.9482 | 9.7700 | 9.9000 | +0.917% | 995,564 | -20.606% |
| 2026-07-08 | 9.8650 | 9.8900 | 9.7900 | 9.8100 | -1.009% | 1,898,121 | -19.878% |
| 2026-07-07 | 9.9900 | 10.0300 | 9.8750 | 9.9100 | -0.701% | 3,497,129 | -20.686% |
| 2026-07-06 | 9.9100 | 10.0000 | 9.8800 | 9.9800 | +0.706% | 2,081,286 | -21.242% |
| 2026-07-02 | 9.9500 | 9.9800 | 9.8399 | 9.9100 | +0.202% | 1,024,397 | -20.686% |
| 2026-07-01 | 9.9000 | 9.9800 | 9.8600 | 9.8900 | -4.537% | 1,338,013 | -20.526% |
| 2026-06-30 | 10.3100 | 10.4400 | 10.3000 | 10.3600 | +0.388% | 1,152,125 | -24.131% |
| 2026-06-29 | 10.3100 | 10.3300 | 10.1850 | 10.3200 | +0.194% | 1,277,979 | -23.837% |
| 2026-06-26 | 10.1500 | 10.3000 | 10.1150 | 10.3000 | +1.378% | 592,706 | -23.689% |
| 2026-06-25 | 10.1100 | 10.2200 | 10.0900 | 10.1600 | +0.395% | 834,501 | -22.638% |
| 2026-06-24 | 10.1100 | 10.2050 | 10.0763 | 10.1200 | +0.198% | 652,558 | -22.332% |
| 2026-06-23 | 9.9800 | 10.1200 | 9.9800 | 10.1000 | +1.000% | 506,689 | -22.178% |
| 2026-06-22 | 10.0700 | 10.1300 | 9.9900 | 10.0000 | -0.794% | 872,564 | -21.400% |
| 2026-06-18 | 10.1100 | 10.1150 | 10.0500 | 10.0800 | +0.499% | 565,109 | -22.024% |
| 2026-06-17 | 10.2000 | 10.2100 | 9.9650 | 10.0300 | -1.859% | 546,430 | -21.635% |
| 2026-06-16 | 10.1400 | 10.2500 | 10.1400 | 10.2200 | +1.088% | 470,952 | -23.092% |
| 2026-06-15 | 10.1500 | 10.2402 | 10.0850 | 10.1100 | +0.099% | 583,603 | -22.255% |
| 2026-06-12 | 10.1000 | 10.1300 | 10.0650 | 10.1000 | +0.398% | 535,140 | -22.178% |
| 2026-06-11 | 10.0600 | 10.1100 | 9.9900 | 10.0600 | +0.701% | 1,249,293 | -21.869% |
| 2026-06-10 | 10.0900 | 10.1100 | 9.9750 | 9.9900 | -0.991% | 1,070,132 | -21.321% |
| 2026-06-09 | 9.9300 | 10.1000 | 9.9300 | 10.0900 | +2.333% | 1,094,410 | -22.101% |
| 2026-06-08 | 10.0300 | 10.0700 | 9.8550 | 9.8600 | -1.400% | 881,645 | -20.284% |
| 2026-06-05 | 10.0300 | 10.0700 | 9.9700 | 10.0000 | -0.596% | 590,611 | -21.400% |
| 2026-06-04 | 9.9900 | 10.1100 | 9.9900 | 10.0600 | +1.309% | 959,067 | -21.869% |
| 2026-06-03 | 10.0100 | 10.0400 | 9.9000 | 9.9300 | -1.292% | 738,524 | -20.846% |
| 2026-06-02 | 10.0300 | 10.1250 | 10.0200 | 10.0600 | +0.299% | 497,374 | -21.869% |
| 2026-06-01 | 10.0900 | 10.1300 | 10.0100 | 10.0300 | -1.280% | 695,964 | -21.635% |
| 2026-05-29 | 10.1300 | 10.1850 | 10.1100 | 10.1600 | +0.099% | 613,464 | -22.638% |
| 2026-05-28 | 10.1300 | 10.1600 | 10.0900 | 10.1500 | 0.000% | 717,997 | -22.562% |
| 2026-05-27 | 10.1100 | 10.2150 | 10.1100 | 10.1500 | +0.595% | 755,991 | -22.562% |
| 2026-05-26 | 10.0300 | 10.1050 | 10.0100 | 10.0900 | +0.799% | 581,861 | -22.101% |
| 2026-05-22 | 10.0900 | 10.1100 | 9.9800 | 10.0100 | -0.497% | 643,133 | -21.479% |
| 2026-05-21 | 9.9800 | 10.0858 | 9.9000 | 10.0600 | +0.399% | 818,364 | -21.869% |
| 2026-05-20 | 9.9300 | 10.0500 | 9.8650 | 10.0200 | +1.110% | 958,506 | -21.557% |
| 2026-05-19 | 9.9600 | 10.0100 | 9.8701 | 9.9100 | -1.098% | 916,193 | -20.686% |
| 2026-05-18 | 10.0400 | 10.1250 | 10.0100 | 10.0200 | 0.000% | 675,137 | -21.557% |
| 2026-05-15 | 10.0900 | 10.1000 | 9.9900 | 10.0200 | -1.475% | 628,007 | -21.557% |
| 2026-05-14 | 10.2500 | 10.2700 | 10.1600 | 10.1700 | -0.196% | 585,251 | -22.714% |
| 2026-05-13 | 10.2050 | 10.2451 | 10.1601 | 10.1900 | -0.682% | 975,445 | -22.866% |
| 2026-05-12 | 10.3100 | 10.3400 | 10.2350 | 10.2600 | -0.678% | 633,993 | -23.392% |
| 2026-05-11 | 10.4800 | 10.4800 | 10.3200 | 10.3300 | -1.619% | 1,039,804 | -23.911% |
| 2026-05-08 | 10.4700 | 10.5300 | 10.4000 | 10.5000 | +0.095% | 515,601 | -25.143% |
| 2026-05-07 | 10.5500 | 10.5500 | 10.4300 | 10.4900 | -0.569% | 749,277 | -25.071% |
| 2026-05-06 | 10.5500 | 10.5800 | 10.5000 | 10.5500 | +0.668% | 664,291 | -25.498% |
| 2026-05-05 | 10.4500 | 10.5158 | 10.4100 | 10.4800 | +0.383% | 823,231 | -25.000% |
| 2026-05-04 | 10.5700 | 10.5774 | 10.4200 | 10.4400 | -1.787% | 446,762 | -24.713% |
| 2026-05-01 | 10.6100 | 10.6750 | 10.5550 | 10.6300 | +0.473% | 454,727 | -26.058% |
| 2026-04-30 | 10.4800 | 10.6550 | 10.4694 | 10.5800 | +1.341% | 644,382 | -25.709% |
| 2026-04-29 | 10.5900 | 10.5950 | 10.3950 | 10.4400 | -1.602% | 357,651 | -24.713% |
| 2026-04-28 | 10.6400 | 10.6800 | 10.5800 | 10.6100 | -0.094% | 370,311 | -25.919% |
| 2026-04-27 | 10.5800 | 10.6600 | 10.5800 | 10.6200 | +0.378% | 537,390 | -25.989% |
| 2026-04-24 | 10.4500 | 10.6000 | 10.4400 | 10.5800 | +1.051% | 1,338,216 | -25.709% |
| 2026-04-23 | 10.5300 | 10.5550 | 10.4200 | 10.4700 | -0.664% | 873,382 | -24.928% |
| 2026-04-22 | 10.5900 | 10.6300 | 10.5000 | 10.5400 | +0.190% | 927,896 | -25.427% |
| 2026-04-21 | 10.5500 | 10.6600 | 10.4650 | 10.5200 | -0.095% | 785,834 | -25.285% |
| 2026-04-20 | 10.4700 | 10.5300 | 10.3900 | 10.5300 | -0.378% | 889,549 | -25.356% |
| 2026-04-17 | 10.4300 | 10.5900 | 10.4000 | 10.5700 | +2.323% | 843,473 | -25.639% |
| 2026-04-16 | 10.4900 | 10.5000 | 10.3050 | 10.3300 | -1.899% | 997,405 | -23.911% |
| 2026-04-15 | 10.4600 | 10.5300 | 10.3800 | 10.5300 | +0.959% | 756,804 | -25.356% |
| 2026-04-14 | 10.3700 | 10.4400 | 10.3700 | 10.4300 | +0.773% | 794,389 | -24.640% |
| 2026-04-13 | 10.2200 | 10.3550 | 10.1550 | 10.3500 | +0.877% | 1,157,600 | -24.058% |
| 2026-04-10 | 10.2800 | 10.3100 | 10.2100 | 10.2600 | 0.000% | 892,862 | -23.392% |
| 2026-04-09 | 10.1200 | 10.3000 | 10.1200 | 10.2600 | +0.984% | 1,449,120 | -23.392% |
| 2026-04-08 | 10.1500 | 10.1900 | 10.0801 | 10.1600 | +2.316% | 2,188,393 | -22.638% |
| 2026-04-07 | 9.9900 | 10.0300 | 9.8920 | 9.9300 | -0.799% | 941,469 | -20.846% |
| 2026-04-06 | 9.9400 | 10.0699 | 9.9200 | 10.0100 | +0.401% | 1,148,829 | -21.479% |
| 2026-04-02 | 9.7200 | 9.9700 | 9.7000 | 9.9700 | +1.218% | 1,557,639 | -21.163% |
| 2026-04-01 | 9.9000 | 9.9500 | 9.8450 | 9.8500 | -3.996% | 1,416,665 | -20.203% |
| 2026-03-31 | 10.1200 | 10.2650 | 10.0500 | 10.2600 | +2.703% | 1,552,285 | -23.392% |
| 2026-03-30 | 9.9400 | 10.0850 | 9.8500 | 9.9900 | +1.628% | 1,226,822 | -21.321% |
| 2026-03-27 | 9.9600 | 9.9620 | 9.7850 | 9.8300 | -1.798% | 1,784,480 | -20.041% |
| 2026-03-26 | 10.0700 | 10.1201 | 9.9900 | 10.0100 | -1.087% | 1,126,745 | -21.479% |
| 2026-03-25 | 10.0700 | 10.1800 | 10.0400 | 10.1200 | +1.606% | 1,344,459 | -22.332% |
| 2026-03-24 | 9.9700 | 10.0711 | 9.8900 | 9.9600 | -0.300% | 1,014,417 | -21.084% |
| 2026-03-23 | 9.9300 | 10.1050 | 9.8750 | 9.9900 | +2.043% | 3,704,689 | -21.321% |
| 2026-03-20 | 10.2200 | 10.2350 | 9.7450 | 9.7900 | -4.301% | 5,360,985 | -19.714% |
| 2026-03-19 | 10.1700 | 10.3051 | 10.1600 | 10.2300 | +0.590% | 3,464,394 | -23.167% |
| 2026-03-18 | 10.2700 | 10.3350 | 10.1700 | 10.1700 | -1.549% | 1,938,905 | -22.714% |
| 2026-03-17 | 10.3100 | 10.4086 | 10.3100 | 10.3300 | +1.076% | 1,542,048 | -23.911% |
| 2026-03-16 | 10.2600 | 10.3800 | 10.2200 | 10.2200 | +0.442% | 1,477,208 | -23.092% |
| 2026-03-13 | 10.3700 | 10.4300 | 10.1600 | 10.1750 | -1.214% | 1,687,495 | -22.752% |
| 2026-03-12 | 10.4300 | 10.4550 | 10.2900 | 10.3000 | -1.905% | 1,473,815 | -23.689% |
| 2026-03-11 | 10.5400 | 10.5400 | 10.3950 | 10.5000 | -0.380% | 1,855,312 | -25.143% |
| 2026-03-10 | 10.4600 | 10.6551 | 10.4300 | 10.5400 | +1.055% | 1,962,452 | -25.427% |
| 2026-03-09 | 10.3800 | 10.4661 | 10.1200 | 10.4300 | -0.667% | 3,148,939 | -24.640% |
| 2026-03-06 | 10.6000 | 10.6000 | 10.4100 | 10.5000 | -1.501% | 3,236,202 | -25.143% |
| 2026-03-05 | 10.6700 | 10.7650 | 10.6000 | 10.6600 | -0.513% | 1,753,910 | -26.266% |
| 2026-03-04 | 10.7100 | 10.8000 | 10.6701 | 10.7150 | +0.140% | 1,021,237 | -26.645% |
| 2026-03-03 | 10.6200 | 10.8000 | 10.5750 | 10.7000 | -1.018% | 1,418,312 | -26.542% |
| 2026-03-02 | 10.5800 | 10.8750 | 10.4500 | 10.8100 | +0.652% | 1,567,365 | -27.290% |
| 2026-02-27 | 10.7500 | 10.8078 | 10.7100 | 10.7400 | -0.186% | 1,405,888 | -26.816% |
| 2026-02-26 | 10.6500 | 10.8000 | 10.6400 | 10.7600 | +1.128% | 2,251,520 | -26.952% |
| 2026-02-25 | 10.6400 | 10.6600 | 10.4750 | 10.6400 | +0.094% | 2,099,707 | -26.128% |
| 2026-02-24 | 10.6200 | 10.6500 | 10.4886 | 10.6300 | +0.189% | 1,152,968 | -26.058% |
| 2026-02-23 | 10.7400 | 10.8300 | 10.5650 | 10.6100 | -1.394% | 1,162,334 | -25.919% |
| 2026-02-20 | 10.7000 | 10.7600 | 10.6600 | 10.7600 | +0.280% | 1,204,651 | -26.952% |
| 2026-02-19 | 10.7400 | 10.7699 | 10.6450 | 10.7300 | -0.279% | 2,360,497 | -26.747% |
| 2026-02-18 | 10.7500 | 10.8465 | 10.7100 | 10.7600 | 0.000% | 2,871,941 | -26.952% |
| 2026-02-17 | 10.8600 | 10.8600 | 10.6500 | 10.7600 | -0.555% | 1,558,219 | -26.952% |
| 2026-02-13 | 10.7800 | 10.9300 | 10.6400 | 10.8200 | +0.558% | 1,649,430 | -27.357% |
| 2026-02-12 | 10.8500 | 10.9200 | 10.7200 | 10.7600 | -0.186% | 1,234,310 | -26.952% |
| 2026-02-11 | 10.7800 | 10.8850 | 10.7500 | 10.7800 | +0.466% | 1,813,637 | -27.087% |
| 2026-02-10 | 10.7300 | 10.7350 | 10.6650 | 10.7300 | +0.468% | 1,589,901 | -26.747% |
| 2026-02-09 | 10.7800 | 10.7800 | 10.5450 | 10.6800 | -1.019% | 1,730,273 | -26.404% |
| 2026-02-06 | 10.8400 | 10.8600 | 10.7650 | 10.7900 | 0.000% | 1,518,941 | -27.155% |
| 2026-02-05 | 10.8400 | 10.9200 | 10.7601 | 10.7900 | -1.100% | 1,513,532 | -27.155% |
| 2026-02-04 | 10.8500 | 10.9300 | 10.7999 | 10.9100 | +0.460% | 1,631,227 | -27.956% |
| 2026-02-03 | 10.8100 | 10.9250 | 10.7200 | 10.8600 | +1.212% | 3,064,774 | -27.624% |
| 2026-02-02 | 10.8200 | 10.8500 | 10.6800 | 10.7300 | -0.832% | 2,340,943 | -26.747% |
| 2026-01-30 | 11.2700 | 11.2700 | 10.7500 | 10.8200 | -4.248% | 4,496,303 | -27.357% |
| 2026-01-29 | 11.3500 | 11.3500 | 11.1850 | 11.3000 | -0.088% | 1,584,576 | -30.442% |
| 2026-01-28 | 11.3500 | 11.4401 | 11.3000 | 11.3100 | -0.352% | 1,927,610 | -30.504% |
| 2026-01-27 | 11.1700 | 11.3500 | 11.1500 | 11.3500 | +1.430% | 1,101,830 | -30.749% |
| 2026-01-26 | 11.2000 | 11.2031 | 11.0400 | 11.1900 | 0.000% | 1,500,891 | -29.759% |
| 2026-01-23 | 11.2400 | 11.2400 | 11.1250 | 11.1900 | -0.178% | 2,033,185 | -29.759% |
| 2026-01-22 | 11.2400 | 11.3250 | 11.2000 | 11.2100 | 0.000% | 1,960,836 | -29.884% |
| 2026-01-21 | 11.2000 | 11.2250 | 11.0450 | 11.2100 | +0.448% | 1,674,750 | -29.884% |
| 2026-01-20 | 11.2400 | 11.2600 | 11.1500 | 11.1600 | -2.277% | 2,948,027 | -29.570% |
| 2026-01-16 | 11.2000 | 11.4200 | 11.1800 | 11.4200 | +1.964% | 1,787,640 | -31.173% |
| 2026-01-15 | 11.0300 | 11.2150 | 10.9600 | 11.2000 | +1.726% | 1,766,896 | -29.821% |
| 2026-01-14 | 10.8800 | 11.0189 | 10.8100 | 11.0100 | +1.195% | 1,117,182 | -28.610% |
| 2026-01-13 | 10.9500 | 10.9800 | 10.8240 | 10.8800 | -0.457% | 753,964 | -27.757% |
| 2026-01-12 | 10.9100 | 10.9590 | 10.8251 | 10.9300 | -0.091% | 297,507 | -28.088% |
| 2026-01-09 | 10.9500 | 11.0500 | 10.9100 | 10.9400 | +1.296% | 727,883 | -28.154% |
| 2026-01-08 | 10.6300 | 10.8900 | 10.6300 | 10.8000 | +1.408% | 917,627 | -27.222% |
| 2026-01-07 | 10.7600 | 10.8200 | 10.6450 | 10.6500 | -1.022% | 499,793 | -26.197% |
| 2026-01-06 | 10.7200 | 10.7700 | 10.6200 | 10.7600 | +0.373% | 458,875 | -26.952% |
| 2026-01-05 | 10.7000 | 10.7400 | 10.5800 | 10.7200 | 0.000% | 700,997 | -26.679% |
| 2026-01-02 | 10.5500 | 10.7750 | 10.4600 | 10.7200 | +1.998% | 687,386 | -26.679% |
| 2025-12-31 | 10.5400 | 10.5900 | 10.5100 | 10.5100 | 0.000% | 727,683 | -25.214% |
| 2025-12-30 | 10.5100 | 10.5600 | 10.4850 | 10.5100 | 0.000% | 946,983 | -25.214% |
| 2025-12-29 | 10.6000 | 10.6100 | 10.4758 | 10.5100 | -3.755% | 493,684 | -25.214% |
| 2025-12-26 | 10.9400 | 10.9800 | 10.8650 | 10.9200 | -0.183% | 397,722 | -28.022% |
| 2025-12-24 | 10.8700 | 10.9450 | 10.8500 | 10.9400 | +0.923% | 619,116 | -28.154% |
| 2025-12-23 | 10.9900 | 11.0000 | 10.8250 | 10.8400 | -1.185% | 618,825 | -27.491% |
| 2025-12-22 | 10.8800 | 11.0000 | 10.8800 | 10.9700 | +0.827% | 1,549,633 | -28.350% |
| 2025-12-19 | 10.8600 | 10.9500 | 10.8600 | 10.8800 | +0.092% | 749,444 | -27.757% |
| 2025-12-18 | 10.8300 | 10.9200 | 10.8200 | 10.8700 | +0.648% | 834,495 | -27.691% |
| 2025-12-17 | 10.7100 | 10.8900 | 10.7100 | 10.8000 | +1.313% | 396,644 | -27.222% |
| 2025-12-16 | 10.7700 | 10.7797 | 10.6500 | 10.6600 | -0.837% | 360,149 | -26.266% |
| 2025-12-15 | 10.7300 | 10.7850 | 10.6850 | 10.7500 | +0.280% | 592,115 | -26.884% |
| 2025-12-12 | 10.7700 | 10.8500 | 10.7200 | 10.7200 | -0.279% | 548,693 | -26.679% |
| 2025-12-11 | 10.8000 | 10.8300 | 10.7200 | 10.7500 | -0.093% | 522,971 | -26.884% |
| 2025-12-10 | 10.6800 | 10.8100 | 10.6700 | 10.7600 | +0.843% | 1,532,205 | -26.952% |
| 2025-12-09 | 10.7800 | 10.8350 | 10.6700 | 10.6700 | -0.836% | 764,549 | -26.336% |
| 2025-12-08 | 10.8700 | 10.8800 | 10.7512 | 10.7600 | -1.103% | 493,072 | -26.952% |
| 2025-12-05 | 10.8200 | 10.9100 | 10.8000 | 10.8800 | +0.741% | 318,347 | -27.757% |
| 2025-12-04 | 10.8800 | 10.9100 | 10.7700 | 10.8000 | -0.644% | 451,288 | -27.222% |
| 2025-12-03 | 10.7900 | 10.8790 | 10.7900 | 10.8700 | +0.835% | 454,206 | -27.691% |
| 2025-12-02 | 10.8200 | 10.8300 | 10.7500 | 10.7800 | -0.185% | 520,918 | -27.087% |
| 2025-12-01 | 10.7700 | 10.8300 | 10.7300 | 10.8000 | -0.277% | 707,305 | -27.222% |
| 2025-11-28 | 10.8400 | 10.8800 | 10.8000 | 10.8300 | 0.000% | 230,028 | -27.424% |
| 2025-11-26 | 10.7200 | 10.9100 | 10.7200 | 10.8300 | +1.026% | 534,079 | -27.424% |
| 2025-11-25 | 10.5000 | 10.7250 | 10.5000 | 10.7200 | +2.486% | 423,636 | -26.679% |
| 2025-11-24 | 10.5000 | 10.5000 | 10.3950 | 10.4600 | 0.000% | 556,426 | -24.857% |
| 2025-11-21 | 10.3100 | 10.5000 | 10.2700 | 10.4600 | +2.148% | 764,168 | -24.857% |
| 2025-11-20 | 10.3200 | 10.4000 | 10.2400 | 10.2400 | -0.486% | 652,805 | -23.242% |
| 2025-11-19 | 10.3200 | 10.3600 | 10.2600 | 10.2900 | -0.194% | 568,214 | -23.615% |
| 2025-11-18 | 10.2800 | 10.3300 | 10.2300 | 10.3100 | +0.292% | 534,825 | -23.763% |
| 2025-11-17 | 10.4300 | 10.4535 | 10.2750 | 10.2800 | -1.249% | 688,433 | -23.541% |
| 2025-11-14 | 10.4400 | 10.4482 | 10.3400 | 10.4100 | -0.287% | 356,041 | -24.496% |
| 2025-11-13 | 10.4500 | 10.5100 | 10.4100 | 10.4400 | -0.287% | 500,156 | -24.713% |
| 2025-11-12 | 10.5700 | 10.5800 | 10.4400 | 10.4700 | -0.664% | 615,683 | -24.928% |
| 2025-11-11 | 10.4400 | 10.5696 | 10.4400 | 10.5400 | +1.249% | 720,142 | -25.427% |
| 2025-11-10 | 10.5000 | 10.5000 | 10.4050 | 10.4100 | -0.668% | 473,835 | -24.496% |
| 2025-11-07 | 10.3900 | 10.4900 | 10.3600 | 10.4800 | +0.963% | 500,105 | -25.000% |
| 2025-11-06 | 10.5100 | 10.5400 | 10.3800 | 10.3800 | -1.237% | 455,774 | -24.277% |
| 2025-11-05 | 10.4700 | 10.5400 | 10.4600 | 10.5100 | +0.478% | 529,156 | -25.214% |
| 2025-11-04 | 10.3100 | 10.4600 | 10.3050 | 10.4600 | +0.771% | 442,402 | -24.857% |
| 2025-11-03 | 10.3500 | 10.3800 | 10.2200 | 10.3800 | +0.290% | 896,455 | -24.277% |
| 2025-10-31 | 10.3400 | 10.3800 | 10.1950 | 10.3500 | +0.194% | 905,885 | -24.058% |
| 2025-10-30 | 10.4000 | 10.4550 | 10.2800 | 10.3300 | -0.864% | 1,146,513 | -23.911% |
| 2025-10-29 | 10.5300 | 10.6100 | 10.3950 | 10.4200 | -0.951% | 635,096 | -24.568% |
| 2025-10-28 | 10.5800 | 10.6100 | 10.4889 | 10.5200 | -0.755% | 497,972 | -25.285% |
| 2025-10-27 | 10.6000 | 10.6300 | 10.5450 | 10.6000 | +0.379% | 590,492 | -25.849% |
| 2025-10-24 | 10.5600 | 10.6500 | 10.5500 | 10.5600 | +0.667% | 470,417 | -25.568% |
| 2025-10-23 | 10.5900 | 10.6000 | 10.4800 | 10.4900 | -0.851% | 646,620 | -25.071% |
| 2025-10-22 | 10.5000 | 10.5999 | 10.4850 | 10.5800 | +1.051% | 518,560 | -25.709% |
| 2025-10-21 | 10.4950 | 10.5100 | 10.4200 | 10.4700 | -0.286% | 491,361 | -24.928% |
| 2025-10-20 | 10.4100 | 10.5200 | 10.3550 | 10.5000 | +1.059% | 902,806 | -25.143% |
| 2025-10-17 | 10.3000 | 10.4000 | 10.2700 | 10.3900 | +0.776% | 593,499 | -24.350% |
| 2025-10-16 | 10.4800 | 10.5100 | 10.2900 | 10.3100 | -1.622% | 586,234 | -23.763% |
| 2025-10-15 | 10.5300 | 10.5400 | 10.4600 | 10.4800 | +0.096% | 363,559 | -25.000% |
| 2025-10-14 | 10.3400 | 10.5100 | 10.3300 | 10.4700 | +0.673% | 425,837 | -24.928% |
| 2025-10-13 | 10.3300 | 10.4100 | 10.2650 | 10.4000 | +1.266% | 485,847 | -24.423% |
| 2025-10-10 | 10.3900 | 10.4400 | 10.2500 | 10.2700 | -0.964% | 531,166 | -23.466% |
| 2025-10-09 | 10.5200 | 10.5600 | 10.3500 | 10.3700 | -1.332% | 299,837 | -24.204% |
| 2025-10-08 | 10.4600 | 10.5200 | 10.4300 | 10.5100 | +0.864% | 387,046 | -25.214% |
| 2025-10-07 | 10.3900 | 10.4600 | 10.3650 | 10.4200 | +0.289% | 708,335 | -24.568% |
| 2025-10-06 | 10.5600 | 10.6000 | 10.3800 | 10.3900 | -1.796% | 949,908 | -24.350% |
| 2025-10-03 | 10.5600 | 10.6700 | 10.5500 | 10.5800 | +0.380% | 550,644 | -25.709% |
| 2025-10-02 | 10.5300 | 10.5775 | 10.4200 | 10.5400 | +0.095% | 485,065 | -25.427% |
| 2025-10-01 | 10.3900 | 10.5400 | 10.3700 | 10.5300 | -2.228% | 808,152 | -25.356% |
| 2025-09-30 | 10.7200 | 10.7700 | 10.6300 | 10.7700 | +0.654% | 784,276 | -27.019% |
| 2025-09-29 | 10.8100 | 10.8100 | 10.6400 | 10.7000 | -0.650% | 809,032 | -26.542% |
| 2025-09-26 | 10.7400 | 10.8200 | 10.7100 | 10.7700 | +0.560% | 275,281 | -27.019% |
| 2025-09-25 | 10.7000 | 10.7300 | 10.6500 | 10.7100 | 0.000% | 331,507 | -26.611% |
| 2025-09-24 | 10.7350 | 10.7550 | 10.6800 | 10.7100 | -0.372% | 654,559 | -26.611% |
| 2025-09-23 | 10.7000 | 10.8000 | 10.7000 | 10.7500 | +0.561% | 636,330 | -26.884% |
| 2025-09-22 | 10.9200 | 10.9200 | 10.6900 | 10.6900 | -1.927% | 793,793 | -26.473% |
| 2025-09-19 | 11.0500 | 11.0500 | 10.8800 | 10.9000 | -0.729% | 507,094 | -27.890% |
| 2025-09-18 | 11.0700 | 11.0700 | 10.9300 | 10.9800 | -0.633% | 629,394 | -28.415% |
| 2025-09-17 | 11.0100 | 11.1900 | 10.9800 | 11.0500 | +0.729% | 533,187 | -28.869% |
| 2025-09-16 | 11.0900 | 11.1200 | 10.9300 | 10.9700 | -1.082% | 554,414 | -28.350% |
| 2025-09-15 | 11.1500 | 11.1500 | 11.0700 | 11.0900 | -0.090% | 497,708 | -29.125% |
| 2025-09-12 | 11.1900 | 11.1900 | 11.0900 | 11.1000 | -0.716% | 394,946 | -29.189% |
| 2025-09-11 | 11.2300 | 11.2900 | 11.1650 | 11.1800 | -0.089% | 430,781 | -29.696% |
| 2025-09-10 | 11.3000 | 11.3400 | 11.1808 | 11.1900 | -0.710% | 614,131 | -29.759% |
| 2025-09-09 | 11.2900 | 11.3500 | 11.2450 | 11.2700 | -0.265% | 632,009 | -30.257% |
| 2025-09-08 | 11.3300 | 11.3500 | 11.2600 | 11.3000 | -0.353% | 628,824 | -30.442% |
| 2025-09-05 | 11.2700 | 11.3972 | 11.2500 | 11.3400 | +1.070% | 659,143 | -30.688% |
| 2025-09-04 | 11.0900 | 11.2300 | 11.0700 | 11.2200 | +1.538% | 730,730 | -29.947% |
| 2025-09-03 | 10.8800 | 11.0500 | 10.8601 | 11.0500 | +1.469% | 298,386 | -28.869% |
| 2025-09-02 | 10.8800 | 10.9251 | 10.8152 | 10.8900 | -0.910% | 382,490 | -27.824% |
| 2025-08-29 | 10.8700 | 11.0000 | 10.8700 | 10.9900 | +1.011% | 314,683 | -28.480% |
| 2025-08-28 | 10.9200 | 10.9200 | 10.8373 | 10.8800 | -0.092% | 464,045 | -27.757% |
| 2025-08-27 | 10.9000 | 10.9650 | 10.8642 | 10.8900 | -0.275% | 263,175 | -27.824% |
| 2025-08-26 | 10.8900 | 10.9300 | 10.8350 | 10.9200 | +0.460% | 314,962 | -28.022% |
| 2025-08-25 | 10.9500 | 10.9600 | 10.8700 | 10.8700 | -0.821% | 419,108 | -27.691% |
| 2025-08-22 | 10.6700 | 10.9700 | 10.6600 | 10.9600 | +3.008% | 862,076 | -28.285% |
| 2025-08-21 | 10.7400 | 10.7400 | 10.6200 | 10.6400 | -1.481% | 403,730 | -26.128% |
| 2025-08-20 | 10.7500 | 10.8100 | 10.7300 | 10.8000 | +0.746% | 389,486 | -27.222% |
| 2025-08-19 | 10.6800 | 10.7850 | 10.6600 | 10.7200 | +0.563% | 378,801 | -26.679% |
| 2025-08-18 | 10.7250 | 10.7400 | 10.6550 | 10.6600 | -0.652% | 456,787 | -26.266% |
| 2025-08-15 | 10.7500 | 10.7800 | 10.7150 | 10.7300 | -0.279% | 363,432 | -26.747% |
| 2025-08-14 | 10.7500 | 10.7700 | 10.6950 | 10.7600 | -0.555% | 450,555 | -26.952% |
| 2025-08-13 | 10.6900 | 10.8200 | 10.6819 | 10.8200 | +1.596% | 987,520 | -27.357% |
| 2025-08-12 | 10.5400 | 10.6650 | 10.5400 | 10.6500 | +1.332% | 356,930 | -26.197% |
| 2025-08-11 | 10.6300 | 10.6600 | 10.4950 | 10.5100 | -0.943% | 713,224 | -25.214% |
| 2025-08-08 | 10.6200 | 10.6600 | 10.5800 | 10.6100 | +0.189% | 269,870 | -25.919% |
| 2025-08-07 | 10.5800 | 10.6450 | 10.5500 | 10.5900 | +0.474% | 429,113 | -25.779% |
| 2025-08-06 | 10.6500 | 10.6500 | 10.5000 | 10.5400 | -1.311% | 711,737 | -25.427% |
| 2025-08-05 | 10.6800 | 10.7100 | 10.6100 | 10.6800 | +0.094% | 653,554 | -26.404% |
| 2025-08-04 | 10.5400 | 10.6750 | 10.5200 | 10.6700 | +1.910% | 587,097 | -26.336% |
| 2025-08-01 | 10.4300 | 10.5099 | 10.3900 | 10.4700 | +0.384% | 1,455,719 | -24.928% |
| 2025-07-31 | 10.5700 | 10.5700 | 10.4250 | 10.4300 | -1.325% | 815,295 | -24.640% |
| 2025-07-30 | 10.7500 | 10.7800 | 10.5444 | 10.5700 | -1.674% | 637,112 | -25.639% |
| 2025-07-29 | 10.7200 | 10.7700 | 10.6547 | 10.7500 | +0.467% | 398,023 | -26.884% |
| 2025-07-28 | 10.8000 | 10.8299 | 10.6500 | 10.7000 | -0.834% | 396,751 | -26.542% |
| 2025-07-25 | 10.7200 | 10.7900 | 10.6550 | 10.7900 | +0.653% | 412,136 | -27.155% |
| 2025-07-24 | 10.7000 | 10.8200 | 10.6600 | 10.7200 | -0.279% | 507,303 | -26.679% |
| 2025-07-23 | 10.6500 | 10.7500 | 10.6500 | 10.7500 | +1.129% | 816,066 | -26.884% |
| 2025-07-22 | 10.4400 | 10.6600 | 10.4400 | 10.6300 | +1.820% | 365,040 | -26.058% |
| 2025-07-21 | 10.4900 | 10.5300 | 10.4100 | 10.4400 | +0.096% | 854,623 | -24.713% |
| 2025-07-18 | 10.5200 | 10.5402 | 10.4000 | 10.4300 | -0.667% | 654,345 | -24.640% |
| 2025-07-17 | 10.5400 | 10.6100 | 10.4650 | 10.5000 | -0.662% | 898,767 | -25.143% |
| 2025-07-16 | 10.4800 | 10.6000 | 10.4350 | 10.5700 | +0.955% | 805,187 | -25.639% |
| 2025-07-15 | 10.5900 | 10.6100 | 10.4600 | 10.4700 | -0.852% | 1,003,150 | -24.928% |
| 2025-07-14 | 10.6100 | 10.6231 | 10.5328 | 10.5600 | -0.471% | 1,041,545 | -25.568% |
| 2025-07-11 | 10.6200 | 10.6402 | 10.5500 | 10.6100 | -0.655% | 694,423 | -25.919% |
| 2025-07-10 | 10.6100 | 10.7000 | 10.6100 | 10.6800 | +0.376% | 701,793 | -26.404% |
| 2025-07-09 | 10.6000 | 10.6700 | 10.6000 | 10.6400 | +0.662% | 736,462 | -26.128% |
| 2025-07-08 | 10.4900 | 10.6450 | 10.4750 | 10.5700 | +0.763% | 1,087,843 | -25.639% |
| 2025-07-07 | 10.5700 | 10.6200 | 10.4602 | 10.4900 | -1.131% | 1,091,790 | -25.071% |
| 2025-07-03 | 10.5700 | 10.6700 | 10.5500 | 10.6100 | +0.284% | 776,847 | -25.919% |
| 2025-07-02 | 10.4500 | 10.5950 | 10.4300 | 10.5800 | +1.341% | 965,700 | -25.709% |
| 2025-07-01 | 10.2600 | 10.5200 | 10.2600 | 10.4400 | -1.136% | 1,371,740 | -24.713% |
| 2025-06-30 | 10.5400 | 10.5885 | 10.4500 | 10.5600 | +0.667% | 1,267,887 | -25.568% |
| 2025-06-27 | 10.5600 | 10.5700 | 10.4150 | 10.4900 | -0.285% | 426,607 | -25.071% |
| 2025-06-26 | 10.4400 | 10.5350 | 10.4146 | 10.5200 | +1.251% | 1,006,877 | -25.285% |
| 2025-06-25 | 10.4600 | 10.4900 | 10.3900 | 10.3900 | -0.479% | 756,583 | -24.350% |
| 2025-06-24 | 10.4500 | 10.5076 | 10.4200 | 10.4400 | +0.675% | 594,457 | -24.713% |
| 2025-06-23 | 10.3200 | 10.3950 | 10.1750 | 10.3700 | +0.387% | 678,258 | -24.204% |
| 2025-06-20 | 10.3900 | 10.4191 | 10.3050 | 10.3300 | -0.193% | 447,860 | -23.911% |
| 2025-06-18 | 10.2600 | 10.4200 | 10.2400 | 10.3500 | +0.976% | 628,989 | -24.058% |
| 2025-06-17 | 10.3600 | 10.3850 | 10.2400 | 10.2500 | -1.252% | 524,540 | -23.317% |
| 2025-06-16 | 10.4400 | 10.5250 | 10.3750 | 10.3800 | -0.192% | 551,769 | -24.277% |
| 2025-06-13 | 10.4400 | 10.5100 | 10.3744 | 10.4000 | -1.328% | 654,113 | -24.423% |
| 2025-06-12 | 10.4800 | 10.5650 | 10.4200 | 10.5400 | +0.477% | 799,079 | -25.427% |
| 2025-06-11 | 10.5700 | 10.5900 | 10.4700 | 10.4900 | -0.190% | 582,602 | -25.071% |
| 2025-06-10 | 10.4400 | 10.5100 | 10.3900 | 10.5100 | +1.155% | 302,623 | -25.214% |
| 2025-06-09 | 10.3600 | 10.4500 | 10.3500 | 10.3900 | +0.581% | 340,585 | -24.350% |
| 2025-06-06 | 10.2800 | 10.3300 | 10.2600 | 10.3300 | +0.978% | 403,388 | -23.911% |
| 2025-06-05 | 10.1800 | 10.2900 | 10.1600 | 10.2300 | +0.294% | 214,808 | -23.167% |
| 2025-06-04 | 10.1900 | 10.2097 | 10.1199 | 10.2000 | +0.295% | 186,016 | -22.941% |
| 2025-06-03 | 10.0300 | 10.2400 | 9.9662 | 10.1700 | +1.497% | 371,324 | -22.714% |
| 2025-06-02 | 10.1000 | 10.1000 | 9.9900 | 10.0200 | -1.281% | 366,450 | -21.557% |
| 2025-05-30 | 10.2400 | 10.2400 | 10.1200 | 10.1500 | -1.072% | 305,269 | -22.562% |
| 2025-05-29 | 10.2600 | 10.2700 | 10.1900 | 10.2600 | +0.786% | 343,484 | -23.392% |
| 2025-05-28 | 10.1700 | 10.2450 | 10.1646 | 10.1800 | 0.000% | 295,461 | -22.790% |
| 2025-05-27 | 10.1500 | 10.1800 | 10.0303 | 10.1800 | +1.394% | 378,813 | -22.790% |
| 2025-05-23 | 9.9200 | 10.0800 | 9.9200 | 10.0400 | +0.400% | 291,603 | -21.713% |
| 2025-05-22 | 10.0000 | 10.0900 | 9.8010 | 10.0000 | -0.100% | 595,603 | -21.400% |
| 2025-05-21 | 10.4200 | 10.4200 | 10.0000 | 10.0100 | -4.485% | 426,879 | -21.479% |
| 2025-05-20 | 10.4900 | 10.5550 | 10.4700 | 10.4800 | -0.380% | 288,762 | -25.000% |
| 2025-05-19 | 10.4600 | 10.5200 | 10.4000 | 10.5200 | -0.755% | 219,497 | -25.285% |
| 2025-05-16 | 10.5700 | 10.6300 | 10.5500 | 10.6000 | +0.379% | 256,298 | -25.849% |
| 2025-05-15 | 10.4500 | 10.5700 | 10.4300 | 10.5600 | +1.344% | 306,941 | -25.568% |
| 2025-05-14 | 10.5200 | 10.5200 | 10.4017 | 10.4200 | -0.762% | 381,317 | -24.568% |
| 2025-05-13 | 10.4700 | 10.5250 | 10.4300 | 10.5000 | +0.768% | 388,279 | -25.143% |
| 2025-05-12 | 10.4300 | 10.4400 | 10.2900 | 10.4200 | +2.157% | 506,024 | -24.568% |
| 2025-05-09 | 10.2700 | 10.2700 | 10.1687 | 10.2000 | -0.293% | 225,823 | -22.941% |
| 2025-05-08 | 10.2200 | 10.3000 | 10.1899 | 10.2300 | +1.087% | 416,827 | -23.167% |
| 2025-05-07 | 10.0700 | 10.1800 | 10.0700 | 10.1200 | +0.596% | 509,599 | -22.332% |
| 2025-05-06 | 10.1100 | 10.1550 | 10.0297 | 10.0600 | -1.276% | 416,567 | -21.869% |
| 2025-05-05 | 10.1900 | 10.2400 | 10.1340 | 10.1900 | -0.488% | 468,109 | -22.866% |
| 2025-05-02 | 10.3000 | 10.3087 | 10.2099 | 10.2400 | +0.294% | 370,693 | -23.242% |
| 2025-05-01 | 10.3100 | 10.3850 | 10.1950 | 10.2100 | -0.390% | 385,455 | -23.017% |
| 2025-04-30 | 10.2300 | 10.3000 | 10.0400 | 10.2500 | -0.678% | 461,162 | -23.317% |
| 2025-04-29 | 10.2300 | 10.3450 | 10.1500 | 10.3200 | +0.781% | 812,537 | -23.837% |
| 2025-04-28 | 10.0600 | 10.2551 | 10.0600 | 10.2400 | +1.992% | 720,059 | -23.242% |
| 2025-04-25 | 9.9300 | 10.0500 | 9.8750 | 10.0400 | +1.312% | 341,012 | -21.713% |
| 2025-04-24 | 9.8800 | 9.9600 | 9.8000 | 9.9100 | +0.814% | 339,482 | -20.686% |
| 2025-04-23 | 10.0100 | 10.0300 | 9.8099 | 9.8300 | +0.409% | 578,697 | -20.041% |
| 2025-04-22 | 9.5500 | 9.7900 | 9.5450 | 9.7900 | +3.818% | 532,611 | -19.714% |
| 2025-04-21 | 9.4900 | 9.5461 | 9.3000 | 9.4300 | -1.668% | 486,774 | -16.649% |
| 2025-04-17 | 9.4500 | 9.6300 | 9.4200 | 9.5900 | +2.021% | 613,722 | -18.040% |
| 2025-04-16 | 9.5200 | 9.5476 | 9.3770 | 9.4000 | -1.468% | 528,108 | -16.383% |
| 2025-04-15 | 9.5100 | 9.6800 | 9.4750 | 9.5400 | 0.000% | 944,731 | -17.610% |