MPW
Medical Properties Trust, Inc.
stockNYSE
InactiveJan 30, 2026
5.02USD-0.594%(-0.03)8,025,326
MPW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | 5.0000 | 5.0800 | 4.9450 | 5.0200 | -0.594% | 8,025,326 | 0.000% |
| 2026-01-29 | 5.0700 | 5.0799 | 4.9300 | 5.0500 | +1.000% | 7,066,060 | -0.594% |
| 2026-01-28 | 5.0900 | 5.1500 | 5.0000 | 5.0000 | -2.153% | 6,541,140 | +0.400% |
| 2026-01-27 | 5.0500 | 5.1600 | 5.0100 | 5.1100 | +0.988% | 4,377,371 | -1.761% |
| 2026-01-26 | 5.1200 | 5.1300 | 5.0600 | 5.0600 | -0.978% | 6,416,554 | -0.791% |
| 2026-01-23 | 5.1100 | 5.1400 | 5.0750 | 5.1100 | +0.393% | 5,469,965 | -1.761% |
| 2026-01-22 | 5.2100 | 5.2350 | 5.0900 | 5.0900 | -2.115% | 5,373,469 | -1.375% |
| 2026-01-21 | 5.1500 | 5.2800 | 5.1200 | 5.2000 | +1.167% | 5,394,878 | -3.462% |
| 2026-01-20 | 5.1000 | 5.2100 | 5.0200 | 5.1400 | -1.154% | 8,408,708 | -2.335% |
| 2026-01-16 | 5.0900 | 5.2400 | 5.0500 | 5.2000 | +0.775% | 5,446,867 | -3.462% |
| 2026-01-15 | 5.1900 | 5.2800 | 5.1500 | 5.1600 | +0.389% | 6,471,317 | -2.713% |
| 2026-01-14 | 5.3000 | 5.3110 | 5.0500 | 5.1400 | -3.565% | 10,527,900 | -2.335% |
| 2026-01-13 | 5.3700 | 5.4850 | 5.3000 | 5.3300 | -0.560% | 12,465,081 | -5.816% |
| 2026-01-12 | 5.4100 | 5.4954 | 5.3500 | 5.3600 | -1.107% | 5,291,726 | -6.343% |
| 2026-01-09 | 5.4500 | 5.4900 | 5.4000 | 5.4200 | -0.368% | 3,933,262 | -7.380% |
| 2026-01-08 | 5.3700 | 5.4500 | 5.3200 | 5.4400 | +1.115% | 6,220,705 | -7.721% |
| 2026-01-07 | 5.3600 | 5.5800 | 5.3400 | 5.3800 | +1.509% | 7,400,006 | -6.691% |
| 2026-01-06 | 5.0500 | 5.3200 | 5.0500 | 5.3000 | +4.126% | 7,098,294 | -5.283% |
| 2026-01-05 | 5.0800 | 5.1100 | 5.0200 | 5.0900 | +0.197% | 5,850,997 | -1.375% |
| 2026-01-02 | 5.0300 | 5.1200 | 4.9800 | 5.0800 | +1.600% | 6,184,235 | -1.181% |
| 2025-12-31 | 5.0500 | 5.0800 | 4.9900 | 5.0000 | -1.186% | 5,329,114 | +0.400% |
| 2025-12-30 | 5.0900 | 5.1550 | 5.0400 | 5.0600 | -0.589% | 4,652,688 | -0.791% |
| 2025-12-29 | 5.0900 | 5.1000 | 5.0400 | 5.0900 | +0.197% | 5,792,630 | -1.375% |
| 2025-12-26 | 5.0600 | 5.1000 | 5.0200 | 5.0800 | +0.594% | 3,335,009 | -1.181% |
| 2025-12-24 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | +0.598% | 1,708,891 | -0.594% |
| 2025-12-23 | 5.0300 | 5.0500 | 4.9750 | 5.0200 | -0.986% | 4,758,485 | 0.000% |
| 2025-12-22 | 5.1000 | 5.1699 | 5.0500 | 5.0700 | -1.362% | 6,484,642 | -0.986% |
| 2025-12-19 | 5.0700 | 5.1900 | 5.0200 | 5.1400 | +1.181% | 10,401,273 | -2.335% |
| 2025-12-18 | 5.0500 | 5.1300 | 4.9950 | 5.0800 | +1.600% | 7,386,751 | -1.181% |
| 2025-12-17 | 4.8900 | 5.0500 | 4.8900 | 5.0000 | +2.041% | 6,925,496 | +0.400% |
| 2025-12-16 | 5.0400 | 5.0745 | 4.8800 | 4.9000 | -2.778% | 6,717,123 | +2.449% |
| 2025-12-15 | 5.1000 | 5.1300 | 4.9900 | 5.0400 | -1.176% | 7,487,618 | -0.397% |
| 2025-12-12 | 5.1500 | 5.2050 | 5.0700 | 5.1000 | -0.585% | 8,207,644 | -1.569% |
| 2025-12-11 | 5.4300 | 5.4300 | 5.0300 | 5.1300 | -6.897% | 10,883,392 | -2.144% |
| 2025-12-10 | 5.4600 | 5.5800 | 5.4500 | 5.5100 | +1.101% | 9,544,474 | -8.893% |
| 2025-12-09 | 5.4800 | 5.5400 | 5.4500 | 5.4500 | -0.547% | 3,939,662 | -7.890% |
| 2025-12-08 | 5.4650 | 5.5500 | 5.4650 | 5.4800 | 0.000% | 5,005,195 | -8.394% |
| 2025-12-05 | 5.6100 | 5.6400 | 5.4700 | 5.4800 | -2.317% | 5,000,287 | -8.394% |
| 2025-12-04 | 5.6200 | 5.6900 | 5.6000 | 5.6100 | -0.178% | 4,378,345 | -10.517% |
| 2025-12-03 | 5.6100 | 5.6500 | 5.5800 | 5.6200 | +0.178% | 5,923,269 | -10.676% |
| 2025-12-02 | 5.5900 | 5.6200 | 5.5200 | 5.6100 | -0.178% | 4,967,527 | -10.517% |
| 2025-12-01 | 5.6750 | 5.7300 | 5.5950 | 5.6200 | -2.431% | 6,590,116 | -10.676% |
| 2025-11-28 | 5.7900 | 5.8000 | 5.7400 | 5.7600 | -0.173% | 3,666,236 | -12.847% |
| 2025-11-26 | 5.6400 | 5.8200 | 5.6300 | 5.7700 | +2.124% | 9,437,661 | -12.998% |
| 2025-11-25 | 5.3400 | 5.6900 | 5.3400 | 5.6500 | +6.203% | 10,355,964 | -11.150% |
| 2025-11-24 | 5.3100 | 5.3600 | 5.2550 | 5.3200 | +0.377% | 8,664,824 | -5.639% |
| 2025-11-21 | 5.0500 | 5.3100 | 5.0300 | 5.3000 | +5.368% | 9,510,892 | -5.283% |
| 2025-11-20 | 5.0500 | 5.1200 | 5.0100 | 5.0300 | -0.198% | 6,904,165 | -0.199% |
| 2025-11-19 | 5.1400 | 5.1400 | 4.9835 | 5.0400 | -1.176% | 6,560,568 | -0.397% |
| 2025-11-18 | 5.1200 | 5.1500 | 5.0500 | 5.1000 | -0.778% | 7,300,551 | -1.569% |
| 2025-11-17 | 5.0000 | 5.2400 | 4.9600 | 5.1400 | +3.838% | 10,878,740 | -2.335% |
| 2025-11-14 | 4.9200 | 5.0200 | 4.8800 | 4.9500 | -0.602% | 7,142,404 | +1.414% |
| 2025-11-13 | 4.9800 | 5.0300 | 4.9500 | 4.9800 | 0.000% | 9,698,305 | +0.803% |
| 2025-11-12 | 5.0300 | 5.0850 | 4.9800 | 4.9800 | -1.969% | 9,722,731 | +0.803% |
| 2025-11-11 | 4.9600 | 5.1000 | 4.9600 | 5.0800 | +2.419% | 6,531,385 | -1.181% |
| 2025-11-10 | 5.0800 | 5.1500 | 4.9600 | 4.9600 | -2.170% | 10,956,167 | +1.210% |
| 2025-11-07 | 5.0200 | 5.1000 | 4.9700 | 5.0700 | +0.595% | 8,850,749 | -0.986% |
| 2025-11-06 | 4.8900 | 5.0800 | 4.8000 | 5.0400 | +3.491% | 8,597,458 | -0.397% |
| 2025-11-05 | 4.9000 | 4.9800 | 4.8600 | 4.8700 | -1.217% | 8,254,482 | +3.080% |
| 2025-11-04 | 5.0400 | 5.0400 | 4.8050 | 4.9300 | -3.143% | 11,182,709 | +1.826% |
| 2025-11-03 | 5.1700 | 5.2500 | 5.0600 | 5.0900 | -1.547% | 10,928,407 | -1.375% |
| 2025-10-31 | 5.1700 | 5.2000 | 5.0200 | 5.1700 | 0.000% | 7,410,285 | -2.901% |
| 2025-10-30 | 5.0100 | 5.1800 | 4.9900 | 5.1700 | +6.379% | 13,394,480 | -2.901% |
| 2025-10-29 | 4.9600 | 4.9850 | 4.8000 | 4.8600 | -2.016% | 8,922,122 | +3.292% |
| 2025-10-28 | 5.1200 | 5.1200 | 4.9200 | 4.9600 | -3.314% | 7,889,232 | +1.210% |
| 2025-10-27 | 5.1200 | 5.2000 | 5.1000 | 5.1300 | 0.000% | 5,379,873 | -2.144% |
| 2025-10-24 | 5.1000 | 5.2300 | 5.0950 | 5.1300 | +1.383% | 5,578,280 | -2.144% |
| 2025-10-23 | 5.0800 | 5.1000 | 5.0400 | 5.0600 | 0.000% | 5,281,503 | -0.791% |
| 2025-10-22 | 5.1200 | 5.1600 | 4.9800 | 5.0600 | -1.748% | 6,740,513 | -0.791% |
| 2025-10-21 | 5.2200 | 5.2500 | 5.1350 | 5.1500 | -1.341% | 3,861,826 | -2.524% |
| 2025-10-20 | 5.1400 | 5.2350 | 5.1350 | 5.2200 | +1.556% | 4,221,669 | -3.831% |
| 2025-10-17 | 5.2450 | 5.2500 | 5.1100 | 5.1400 | -2.281% | 5,100,847 | -2.335% |
| 2025-10-16 | 5.3200 | 5.3700 | 5.2400 | 5.2600 | 0.000% | 6,831,841 | -4.563% |
| 2025-10-15 | 5.2500 | 5.3550 | 5.2300 | 5.2600 | +0.766% | 6,520,720 | -4.563% |
| 2025-10-14 | 5.1100 | 5.2500 | 5.1100 | 5.2200 | +1.556% | 7,181,164 | -3.831% |
| 2025-10-13 | 5.1700 | 5.2500 | 5.0800 | 5.1400 | -0.194% | 5,811,205 | -2.335% |
| 2025-10-10 | 5.2900 | 5.3199 | 5.0800 | 5.1500 | -1.905% | 7,746,552 | -2.524% |
| 2025-10-09 | 5.3700 | 5.4400 | 5.2200 | 5.2500 | -2.597% | 7,531,887 | -4.381% |
| 2025-10-08 | 5.4100 | 5.4550 | 5.3500 | 5.3900 | -0.554% | 5,802,268 | -6.865% |
| 2025-10-07 | 5.4100 | 5.5000 | 5.3442 | 5.4200 | +0.370% | 6,469,516 | -7.380% |
| 2025-10-06 | 5.5500 | 5.5850 | 5.3900 | 5.4000 | -2.527% | 8,530,532 | -7.037% |
| 2025-10-03 | 5.5100 | 5.7500 | 5.5000 | 5.5400 | +0.544% | 9,995,473 | -9.386% |
| 2025-10-02 | 5.3900 | 5.5200 | 5.3600 | 5.5100 | +2.416% | 9,178,450 | -8.893% |
| 2025-10-01 | 5.0700 | 5.4300 | 5.0500 | 5.3800 | +6.114% | 14,413,814 | -6.691% |
| 2025-09-30 | 4.9700 | 5.0800 | 4.9400 | 5.0700 | +2.424% | 6,051,097 | -0.986% |
| 2025-09-29 | 4.9500 | 4.9600 | 4.8150 | 4.9500 | +0.610% | 5,992,391 | +1.414% |
| 2025-09-26 | 4.9100 | 4.9700 | 4.8800 | 4.9200 | +0.613% | 4,018,499 | +2.033% |
| 2025-09-25 | 4.8500 | 4.9150 | 4.8300 | 4.8900 | +0.411% | 5,687,888 | +2.658% |
| 2025-09-24 | 4.9600 | 4.9600 | 4.8600 | 4.8700 | -1.815% | 5,138,673 | +3.080% |
| 2025-09-23 | 5.0300 | 5.0800 | 4.9200 | 4.9600 | -0.998% | 7,285,919 | +1.210% |
| 2025-09-22 | 5.0000 | 5.0550 | 4.9400 | 5.0100 | 0.000% | 7,065,589 | +0.200% |
| 2025-09-19 | 5.0400 | 5.1700 | 4.9300 | 5.0100 | -0.595% | 40,228,736 | +0.200% |
| 2025-09-18 | 4.9500 | 5.0500 | 4.8901 | 5.0400 | +1.613% | 6,589,902 | -0.397% |
| 2025-09-17 | 4.8700 | 5.1400 | 4.8700 | 4.9600 | +2.268% | 12,260,902 | +1.210% |
| 2025-09-16 | 4.8700 | 4.9400 | 4.8000 | 4.8500 | 0.000% | 8,570,993 | +3.505% |
| 2025-09-15 | 5.1200 | 5.1500 | 4.8000 | 4.8500 | -5.458% | 13,760,936 | +3.505% |
| 2025-09-12 | 4.6000 | 5.1699 | 4.5950 | 5.1300 | +11.280% | 21,818,285 | -2.144% |
| 2025-09-11 | 4.5700 | 4.6300 | 4.5500 | 4.6100 | 0.000% | 7,655,705 | +8.894% |
| 2025-09-10 | 4.5800 | 4.6600 | 4.5600 | 4.6100 | +0.217% | 6,896,532 | +8.894% |
| 2025-09-09 | 4.5900 | 4.6000 | 4.5100 | 4.6000 | +0.437% | 6,838,593 | +9.130% |
| 2025-09-08 | 4.5500 | 4.6099 | 4.5200 | 4.5800 | -0.651% | 9,067,067 | +9.607% |
| 2025-09-05 | 4.4900 | 4.6200 | 4.4700 | 4.6100 | +3.596% | 9,834,707 | +8.894% |
| 2025-09-04 | 4.4200 | 4.4500 | 4.3700 | 4.4500 | +0.679% | 6,626,756 | +12.809% |
| 2025-09-03 | 4.3800 | 4.4600 | 4.3700 | 4.4200 | +0.227% | 5,864,408 | +13.575% |
| 2025-09-02 | 4.4500 | 4.4800 | 4.3400 | 4.4100 | -2.000% | 8,872,092 | +13.832% |
| 2025-08-29 | 4.3900 | 4.5100 | 4.3700 | 4.5000 | +2.273% | 6,462,371 | +11.556% |
| 2025-08-28 | 4.4300 | 4.4300 | 4.3200 | 4.4000 | -0.452% | 5,072,643 | +14.091% |
| 2025-08-27 | 4.3000 | 4.4400 | 4.3000 | 4.4200 | +2.315% | 6,997,929 | +13.575% |
| 2025-08-26 | 4.3800 | 4.3850 | 4.3100 | 4.3200 | -1.370% | 6,875,140 | +16.204% |
| 2025-08-25 | 4.3100 | 4.4100 | 4.2800 | 4.3800 | +1.624% | 5,802,575 | +14.612% |
| 2025-08-22 | 4.3500 | 4.4800 | 4.3000 | 4.3100 | -0.462% | 9,084,557 | +16.473% |
| 2025-08-21 | 4.2800 | 4.3500 | 4.2650 | 4.3300 | 0.000% | 6,537,594 | +15.935% |
| 2025-08-20 | 4.2400 | 4.4300 | 4.2300 | 4.3300 | +2.123% | 11,608,183 | +15.935% |
| 2025-08-19 | 4.1700 | 4.2500 | 4.1500 | 4.2400 | +2.415% | 8,097,896 | +18.396% |
| 2025-08-18 | 4.0500 | 4.1700 | 4.0219 | 4.1400 | +2.222% | 7,436,717 | +21.256% |
| 2025-08-15 | 4.1600 | 4.1700 | 4.0118 | 4.0500 | -2.410% | 11,034,955 | +23.951% |
| 2025-08-14 | 4.0800 | 4.2000 | 4.0400 | 4.1500 | +0.484% | 8,112,905 | +20.964% |
| 2025-08-13 | 3.9900 | 4.1300 | 3.9800 | 4.1300 | +3.769% | 8,995,465 | +21.550% |
| 2025-08-12 | 4.0500 | 4.0900 | 3.9500 | 3.9800 | -1.241% | 11,215,878 | +26.131% |
| 2025-08-11 | 4.1000 | 4.1300 | 4.0000 | 4.0300 | -1.225% | 8,369,919 | +24.566% |
| 2025-08-08 | 4.1700 | 4.1950 | 4.0500 | 4.0800 | -1.923% | 6,053,996 | +23.039% |
| 2025-08-07 | 4.2000 | 4.2499 | 4.1400 | 4.1600 | 0.000% | 6,524,988 | +20.673% |
| 2025-08-06 | 4.2000 | 4.2500 | 4.0850 | 4.1600 | -0.478% | 8,472,679 | +20.673% |
| 2025-08-05 | 4.0600 | 4.2000 | 4.0400 | 4.1800 | +3.465% | 9,999,149 | +20.096% |
| 2025-08-04 | 4.0900 | 4.1000 | 4.0200 | 4.0400 | -0.493% | 7,689,928 | +24.257% |
| 2025-08-01 | 4.1250 | 4.1500 | 4.0100 | 4.0600 | -1.456% | 9,254,305 | +23.645% |
| 2025-07-31 | 4.2200 | 4.4400 | 4.0800 | 4.1200 | -0.242% | 17,437,455 | +21.845% |
| 2025-07-30 | 4.2200 | 4.2800 | 4.1200 | 4.1300 | -2.133% | 7,999,586 | +21.550% |
| 2025-07-29 | 4.2400 | 4.2600 | 4.2000 | 4.2200 | -0.939% | 6,154,780 | +18.957% |
| 2025-07-28 | 4.3000 | 4.3899 | 4.2500 | 4.2600 | -1.389% | 5,920,598 | +17.840% |
| 2025-07-25 | 4.2900 | 4.3300 | 4.2600 | 4.3200 | +0.465% | 6,398,044 | +16.204% |
| 2025-07-24 | 4.2700 | 4.4000 | 4.2400 | 4.3000 | -0.693% | 7,262,806 | +16.744% |
| 2025-07-23 | 4.4500 | 4.4600 | 4.2900 | 4.3300 | -1.367% | 10,851,863 | +15.935% |
| 2025-07-22 | 4.0200 | 4.6400 | 4.0200 | 4.3900 | +8.933% | 29,775,259 | +14.351% |
| 2025-07-21 | 4.1100 | 4.1200 | 3.9921 | 4.0300 | -1.225% | 9,176,860 | +24.566% |
| 2025-07-18 | 4.1500 | 4.2200 | 4.0700 | 4.0800 | -1.211% | 9,691,753 | +23.039% |
| 2025-07-17 | 4.1000 | 4.1700 | 4.0800 | 4.1300 | +0.732% | 7,647,091 | +21.550% |
| 2025-07-16 | 4.1100 | 4.1400 | 4.0400 | 4.1000 | +0.737% | 6,821,828 | +22.439% |
| 2025-07-15 | 4.1700 | 4.2000 | 4.0700 | 4.0700 | -2.163% | 8,122,450 | +23.342% |
| 2025-07-14 | 4.1100 | 4.1900 | 4.1100 | 4.1600 | +0.726% | 6,707,847 | +20.673% |
| 2025-07-11 | 4.1600 | 4.1700 | 4.0900 | 4.1300 | -0.959% | 8,567,938 | +21.550% |
| 2025-07-10 | 4.1600 | 4.2300 | 4.1100 | 4.1700 | +0.482% | 7,621,665 | +20.384% |
| 2025-07-09 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | -1.891% | 8,030,075 | +20.964% |
| 2025-07-08 | 4.1900 | 4.2550 | 4.1500 | 4.2300 | +0.475% | 7,789,670 | +18.676% |
| 2025-07-07 | 4.3500 | 4.3700 | 4.2000 | 4.2100 | -3.881% | 10,391,247 | +19.240% |
| 2025-07-03 | 4.4600 | 4.4900 | 4.3700 | 4.3800 | -1.794% | 5,085,005 | +14.612% |
| 2025-07-02 | 4.3700 | 4.4700 | 4.3400 | 4.4600 | +2.294% | 10,135,637 | +12.556% |
| 2025-07-01 | 4.2700 | 4.3750 | 4.2400 | 4.3600 | +1.160% | 12,636,929 | +15.138% |
| 2025-06-30 | 4.4500 | 4.4500 | 4.2500 | 4.3100 | -3.363% | 12,999,604 | +16.473% |
| 2025-06-27 | 4.5100 | 4.5400 | 4.4100 | 4.4600 | -0.889% | 11,732,879 | +12.556% |
| 2025-06-26 | 4.4650 | 4.5500 | 4.4350 | 4.5000 | +1.124% | 5,094,101 | +11.556% |
| 2025-06-25 | 4.4700 | 4.4800 | 4.4000 | 4.4500 | -1.111% | 8,157,649 | +12.809% |
| 2025-06-24 | 4.4500 | 4.5200 | 4.4450 | 4.5000 | +1.351% | 9,186,766 | +11.556% |
| 2025-06-23 | 4.4100 | 4.4784 | 4.3300 | 4.4400 | 0.000% | 7,463,134 | +13.063% |
| 2025-06-20 | 4.4400 | 4.4950 | 4.3700 | 4.4400 | +0.452% | 14,319,294 | +13.063% |
| 2025-06-18 | 4.3800 | 4.4600 | 4.3500 | 4.4200 | -0.450% | 8,759,520 | +13.575% |
| 2025-06-17 | 4.4200 | 4.5450 | 4.3700 | 4.4400 | +0.226% | 7,422,092 | +13.063% |
| 2025-06-16 | 4.4300 | 4.5300 | 4.4100 | 4.4300 | +0.454% | 6,135,409 | +13.318% |
| 2025-06-13 | 4.4300 | 4.4550 | 4.3700 | 4.4100 | -1.782% | 6,088,248 | +13.832% |
| 2025-06-12 | 4.5300 | 4.5500 | 4.4525 | 4.4900 | -1.101% | 6,643,587 | +11.804% |
| 2025-06-11 | 4.6600 | 4.6800 | 4.5100 | 4.5400 | -1.304% | 5,906,478 | +10.573% |
| 2025-06-10 | 4.5400 | 4.6200 | 4.5100 | 4.6000 | +1.996% | 5,423,013 | +9.130% |
| 2025-06-09 | 4.5800 | 4.5950 | 4.4600 | 4.5100 | -0.661% | 6,177,166 | +11.308% |
| 2025-06-06 | 4.4600 | 4.6600 | 4.4200 | 4.5400 | +2.715% | 11,713,867 | +10.573% |
| 2025-06-05 | 4.4700 | 4.5000 | 4.4100 | 4.4200 | -1.119% | 5,608,545 | +13.575% |
| 2025-06-04 | 4.5500 | 4.5700 | 4.4600 | 4.4700 | -1.325% | 5,752,052 | +12.304% |
| 2025-06-03 | 4.4700 | 4.5800 | 4.3750 | 4.5300 | +1.116% | 10,717,067 | +10.817% |
| 2025-06-02 | 4.5200 | 4.5600 | 4.4400 | 4.4800 | -1.969% | 10,105,033 | +12.054% |
| 2025-05-30 | 4.6100 | 4.6700 | 4.5400 | 4.5700 | -0.868% | 13,265,978 | +9.847% |
| 2025-05-29 | 4.6600 | 4.7000 | 4.5400 | 4.6100 | 0.000% | 6,468,884 | +8.894% |
| 2025-05-28 | 4.6300 | 4.6699 | 4.5550 | 4.6100 | -1.496% | 6,366,081 | +8.894% |
| 2025-05-27 | 4.6000 | 4.7000 | 4.5500 | 4.6800 | +2.183% | 7,447,922 | +7.265% |
| 2025-05-23 | 4.5100 | 4.6700 | 4.5000 | 4.5800 | +0.439% | 8,778,071 | +9.607% |
| 2025-05-22 | 4.6000 | 4.6100 | 4.4400 | 4.5600 | -1.299% | 14,838,852 | +10.088% |
| 2025-05-21 | 4.9000 | 4.9100 | 4.6050 | 4.6200 | -6.098% | 11,585,609 | +8.658% |
| 2025-05-20 | 4.9300 | 5.0000 | 4.9200 | 4.9200 | -0.405% | 6,891,798 | +2.033% |
| 2025-05-19 | 5.0200 | 5.0200 | 4.9300 | 4.9400 | -2.564% | 10,245,308 | +1.619% |
| 2025-05-16 | 5.0400 | 5.0900 | 5.0000 | 5.0700 | +1.198% | 7,312,320 | -0.986% |
| 2025-05-15 | 4.9700 | 5.0300 | 4.9000 | 5.0100 | +1.623% | 6,732,058 | +0.200% |
| 2025-05-14 | 5.0100 | 5.0499 | 4.8800 | 4.9300 | -2.183% | 8,848,483 | +1.826% |
| 2025-05-13 | 5.2600 | 5.2600 | 5.0100 | 5.0400 | -3.077% | 9,806,954 | -0.397% |
| 2025-05-12 | 5.3250 | 5.3600 | 5.1400 | 5.2000 | -0.763% | 7,605,717 | -3.462% |
| 2025-05-09 | 5.2000 | 5.2800 | 5.1500 | 5.2400 | +0.963% | 7,358,681 | -4.198% |
| 2025-05-08 | 5.1300 | 5.2700 | 5.0500 | 5.1900 | +2.772% | 9,294,776 | -3.276% |
| 2025-05-07 | 5.0800 | 5.1300 | 5.0000 | 5.0500 | -0.591% | 10,009,845 | -0.594% |
| 2025-05-06 | 5.1000 | 5.1950 | 5.0500 | 5.0800 | -1.359% | 7,357,394 | -1.181% |
| 2025-05-05 | 5.2200 | 5.2700 | 5.1400 | 5.1500 | -1.718% | 7,241,319 | -2.524% |
| 2025-05-02 | 5.1800 | 5.3600 | 5.1000 | 5.2400 | +1.946% | 9,578,706 | -4.198% |
| 2025-05-01 | 5.5700 | 5.8450 | 5.1400 | 5.1400 | -6.884% | 18,304,151 | -2.335% |
| 2025-04-30 | 5.4100 | 5.5300 | 5.3300 | 5.5200 | +0.546% | 14,199,127 | -9.058% |
| 2025-04-29 | 5.4800 | 5.5300 | 5.4450 | 5.4900 | -0.182% | 8,519,442 | -8.561% |
| 2025-04-28 | 5.4400 | 5.5500 | 5.4300 | 5.5000 | +1.476% | 7,090,839 | -8.727% |
| 2025-04-25 | 5.4900 | 5.4900 | 5.4000 | 5.4200 | -0.733% | 5,260,517 | -7.380% |
| 2025-04-24 | 5.3800 | 5.5599 | 5.3400 | 5.4600 | +2.439% | 7,209,894 | -8.059% |
| 2025-04-23 | 5.2700 | 5.4450 | 5.2600 | 5.3300 | +2.500% | 8,003,438 | -5.816% |
| 2025-04-22 | 5.2200 | 5.2800 | 5.1650 | 5.2000 | -0.192% | 8,646,797 | -3.462% |
| 2025-04-21 | 5.4200 | 5.4400 | 5.1801 | 5.2100 | -4.404% | 7,477,867 | -3.647% |
| 2025-04-17 | 5.4100 | 5.5400 | 5.3900 | 5.4500 | +1.113% | 8,778,881 | -7.890% |
| 2025-04-16 | 5.4300 | 5.4900 | 5.3350 | 5.3900 | -0.919% | 6,590,010 | -6.865% |
| 2025-04-15 | 5.3600 | 5.5100 | 5.3550 | 5.4400 | +1.493% | 9,336,975 | -7.721% |
| 2025-04-14 | 5.3800 | 5.4500 | 5.3200 | 5.3600 | +1.515% | 9,130,662 | -6.343% |
| 2025-04-11 | 5.1500 | 5.3300 | 5.0500 | 5.2800 | +2.128% | 9,025,431 | -4.924% |
| 2025-04-10 | 5.3600 | 5.3900 | 5.0900 | 5.1700 | -3.545% | 12,484,602 | -2.901% |
| 2025-04-09 | 4.8600 | 5.4400 | 4.7100 | 5.3600 | +6.986% | 22,250,101 | -6.343% |
| 2025-04-08 | 5.3350 | 5.4200 | 4.9100 | 5.0100 | -3.282% | 11,252,690 | +0.200% |
| 2025-04-07 | 5.0300 | 5.2850 | 4.6920 | 5.1800 | -1.145% | 17,541,421 | -3.089% |
| 2025-04-04 | 5.5500 | 5.5800 | 5.0450 | 5.2400 | -9.343% | 21,492,022 | -4.198% |
| 2025-04-03 | 5.7800 | 5.9000 | 5.7150 | 5.7800 | -2.200% | 13,019,860 | -13.149% |
| 2025-04-02 | 5.8800 | 5.9700 | 5.8216 | 5.9100 | 0.000% | 5,030,371 | -15.059% |
| 2025-04-01 | 6.0800 | 6.0900 | 5.8150 | 5.9100 | -1.990% | 10,614,295 | -15.059% |
| 2025-03-31 | 5.9900 | 6.0450 | 5.9050 | 6.0300 | -0.166% | 7,792,493 | -16.750% |
| 2025-03-28 | 6.2000 | 6.2100 | 6.0000 | 6.0400 | -2.738% | 7,562,231 | -16.887% |
| 2025-03-27 | 6.1500 | 6.2800 | 6.1100 | 6.2100 | +1.305% | 8,523,934 | -19.163% |
| 2025-03-26 | 6.1450 | 6.1950 | 6.0600 | 6.1300 | -0.648% | 7,467,197 | -18.108% |
| 2025-03-25 | 6.1100 | 6.3400 | 6.1100 | 6.1700 | +0.982% | 13,675,590 | -18.639% |
| 2025-03-24 | 5.9800 | 6.1600 | 5.9300 | 6.1100 | +2.174% | 9,703,003 | -17.840% |
| 2025-03-21 | 5.9000 | 6.0100 | 5.8650 | 5.9800 | +0.673% | 13,635,799 | -16.054% |
| 2025-03-20 | 5.9400 | 5.9800 | 5.8500 | 5.9400 | -0.669% | 7,744,399 | -15.488% |
| 2025-03-19 | 6.0100 | 6.0567 | 5.8800 | 5.9800 | -0.993% | 8,456,177 | -16.054% |
| 2025-03-18 | 6.0200 | 6.0900 | 5.9600 | 6.0400 | +0.166% | 8,880,878 | -16.887% |
| 2025-03-17 | 5.8800 | 6.0800 | 5.8550 | 6.0300 | +2.726% | 9,205,537 | -16.750% |
| 2025-03-14 | 5.8700 | 5.9150 | 5.8100 | 5.8700 | +0.859% | 7,982,173 | -14.480% |
| 2025-03-13 | 6.0000 | 6.1100 | 5.8000 | 5.8200 | -2.513% | 8,349,670 | -13.746% |
| 2025-03-12 | 5.9000 | 6.0350 | 5.8300 | 5.9700 | +4.737% | 11,002,622 | -15.913% |
| 2025-03-11 | 5.8600 | 5.9400 | 5.6050 | 5.7000 | -2.896% | 10,963,268 | -11.930% |
| 2025-03-10 | 5.9200 | 6.1100 | 5.7700 | 5.8700 | -2.492% | 14,885,208 | -14.480% |
| 2025-03-07 | 5.6600 | 6.1100 | 5.6600 | 6.0200 | +6.549% | 17,472,045 | -16.611% |
| 2025-03-06 | 5.6700 | 5.7193 | 5.5400 | 5.6500 | -1.396% | 12,344,808 | -11.150% |
| 2025-03-05 | 5.6600 | 5.7600 | 5.5607 | 5.7300 | +1.596% | 8,404,391 | -12.391% |
| 2025-03-04 | 5.7500 | 5.7800 | 5.4700 | 5.6400 | -2.422% | 15,762,919 | -10.993% |
| 2025-03-03 | 5.9700 | 6.0000 | 5.7000 | 5.7800 | -2.034% | 24,289,821 | -13.149% |
| 2025-02-28 | 5.5500 | 5.9400 | 5.5500 | 5.9000 | +5.735% | 36,135,112 | -14.915% |
| 2025-02-27 | 4.9700 | 5.5900 | 4.9500 | 5.5800 | +16.981% | 30,826,324 | -10.036% |
| 2025-02-26 | 4.8400 | 4.8600 | 4.7500 | 4.7700 | -0.832% | 7,023,731 | +5.241% |
| 2025-02-25 | 4.8400 | 4.8550 | 4.7500 | 4.8100 | -0.825% | 6,723,777 | +4.366% |
| 2025-02-24 | 4.8700 | 4.9050 | 4.7800 | 4.8500 | -0.411% | 7,866,285 | +3.505% |
| 2025-02-21 | 5.0200 | 5.0500 | 4.8300 | 4.8700 | -2.405% | 7,749,870 | +3.080% |
| 2025-02-20 | 5.0200 | 5.0450 | 4.9800 | 4.9900 | -0.598% | 6,043,418 | +0.601% |
| 2025-02-19 | 4.9400 | 5.0500 | 4.9300 | 5.0200 | 0.000% | 6,377,263 | 0.000% |
| 2025-02-18 | 4.9500 | 5.1000 | 4.9412 | 5.0200 | +1.414% | 9,451,629 | 0.000% |
| 2025-02-14 | 4.8600 | 4.9530 | 4.8400 | 4.9500 | +2.273% | 6,387,907 | +1.414% |
| 2025-02-13 | 4.7400 | 4.9600 | 4.7200 | 4.8400 | +2.979% | 7,101,560 | +3.719% |
| 2025-02-12 | 4.6900 | 4.7800 | 4.6580 | 4.7000 | -1.053% | 4,644,984 | +6.809% |
| 2025-02-11 | 4.7900 | 4.8000 | 4.7100 | 4.7500 | -0.835% | 5,598,444 | +5.684% |
| 2025-02-10 | 4.8500 | 4.8500 | 4.7300 | 4.7900 | +0.419% | 6,538,693 | +4.802% |
| 2025-02-07 | 4.8200 | 4.8700 | 4.7600 | 4.7700 | -2.454% | 6,683,923 | +5.241% |
| 2025-02-06 | 4.8000 | 4.9200 | 4.7600 | 4.8900 | +2.088% | 15,582,398 | +2.658% |
| 2025-02-05 | 4.8000 | 4.8500 | 4.7200 | 4.7900 | +0.419% | 9,565,556 | +4.802% |
| 2025-02-04 | 4.7800 | 4.9000 | 4.7700 | 4.7700 | -0.625% | 11,057,319 | +5.241% |
| 2025-02-03 | 4.6100 | 4.8300 | 4.5700 | 4.8000 | +2.345% | 16,244,932 | +4.583% |
| 2025-01-31 | 4.7800 | 4.8400 | 4.5900 | 4.6900 | -0.213% | 16,548,592 | +7.036% |
| 2025-01-30 | 4.4500 | 4.9300 | 4.4200 | 4.7000 | +6.818% | 25,848,007 | +6.809% |
| 2025-01-29 | 4.6500 | 4.8300 | 4.2500 | 4.4000 | -1.124% | 23,898,793 | +14.091% |
| 2025-01-28 | 4.6100 | 4.6300 | 4.4400 | 4.4500 | -4.301% | 9,479,290 | +12.809% |
| 2025-01-27 | 4.6200 | 4.8900 | 4.6000 | 4.6500 | -0.853% | 12,613,424 | +7.957% |
| 2025-01-24 | 4.5700 | 4.7600 | 4.5500 | 4.6900 | +2.626% | 17,634,651 | +7.036% |
| 2025-01-23 | 4.3400 | 4.5900 | 4.2500 | 4.5700 | +5.300% | 13,797,791 | +9.847% |
| 2025-01-22 | 4.3200 | 4.3800 | 4.2700 | 4.3400 | +0.231% | 8,749,798 | +15.668% |
| 2025-01-21 | 4.1500 | 4.4100 | 4.1300 | 4.3300 | +5.868% | 16,061,560 | +15.935% |
| 2025-01-17 | 4.0000 | 4.1200 | 3.9300 | 4.0900 | +2.250% | 13,380,980 | +22.738% |
| 2025-01-16 | 4.1200 | 4.1275 | 3.9600 | 4.0000 | -3.148% | 8,237,868 | +25.500% |
| 2025-01-15 | 4.1000 | 4.2300 | 4.1000 | 4.1300 | +2.481% | 9,464,960 | +21.550% |
| 2025-01-14 | 3.9400 | 4.1300 | 3.9200 | 4.0300 | +3.069% | 15,933,519 | +24.566% |
| 2025-01-13 | 3.7100 | 3.9399 | 3.5100 | 3.9100 | +2.089% | 20,960,317 | +28.389% |
| 2025-01-10 | 3.8600 | 3.8600 | 3.7000 | 3.8300 | -2.046% | 27,634,919 | +31.070% |
| 2025-01-08 | 3.8900 | 4.0400 | 3.6800 | 3.9100 | -0.255% | 16,075,276 | +28.389% |
| 2025-01-07 | 4.0200 | 4.1100 | 3.8650 | 3.9200 | -1.754% | 8,222,844 | +28.061% |
| 2025-01-06 | 4.1700 | 4.2700 | 3.9700 | 3.9900 | -3.855% | 11,710,971 | +25.815% |
| 2025-01-03 | 4.0500 | 4.1900 | 3.9900 | 4.1500 | +3.234% | 9,045,188 | +20.964% |
| 2025-01-02 | 3.9700 | 4.0656 | 3.9300 | 4.0200 | +1.772% | 13,335,507 | +24.876% |
| 2024-12-31 | 3.7300 | 4.0000 | 3.7200 | 3.9500 | +6.183% | 18,640,756 | +27.089% |
| 2024-12-30 | 3.6600 | 3.7400 | 3.6250 | 3.7200 | -0.268% | 14,426,699 | +34.946% |
| 2024-12-27 | 3.7100 | 3.7800 | 3.6850 | 3.7300 | -0.798% | 9,738,757 | +34.584% |
| 2024-12-26 | 3.7300 | 3.7600 | 3.6600 | 3.7600 | -0.265% | 11,035,456 | +33.511% |
| 2024-12-24 | 3.8000 | 3.8000 | 3.7100 | 3.7700 | -1.567% | 6,106,839 | +33.156% |
| 2024-12-23 | 3.8400 | 3.9000 | 3.7200 | 3.8300 | -0.777% | 13,357,430 | +31.070% |
| 2024-12-20 | 3.7300 | 3.8900 | 3.7200 | 3.8600 | +2.660% | 21,717,761 | +30.052% |
| 2024-12-19 | 3.9500 | 3.9750 | 3.7600 | 3.7600 | -4.082% | 18,400,571 | +33.511% |
| 2024-12-18 | 3.9400 | 4.1500 | 3.9100 | 3.9200 | -1.259% | 20,222,832 | +28.061% |
| 2024-12-17 | 3.8700 | 3.9900 | 3.8100 | 3.9700 | +1.795% | 14,037,010 | +26.448% |
| 2024-12-16 | 3.9500 | 3.9600 | 3.8700 | 3.9000 | -2.010% | 14,971,039 | +28.718% |
| 2024-12-13 | 3.9700 | 4.0100 | 3.8300 | 3.9800 | -1.485% | 11,957,990 | +26.131% |
| 2024-12-12 | 4.0500 | 4.0900 | 3.9600 | 4.0400 | -1.703% | 11,924,732 | +24.257% |
| 2024-12-11 | 4.1200 | 4.1950 | 4.0800 | 4.1100 | +0.244% | 14,448,279 | +22.141% |
| 2024-12-10 | 4.1700 | 4.2100 | 4.0900 | 4.1000 | -1.914% | 9,904,570 | +22.439% |
| 2024-12-09 | 4.1700 | 4.2400 | 4.1298 | 4.1800 | +0.966% | 11,806,009 | +20.096% |
| 2024-12-06 | 4.1900 | 4.2400 | 4.0300 | 4.1400 | 0.000% | 11,349,444 | +21.256% |
| 2024-12-05 | 4.2100 | 4.2300 | 4.1300 | 4.1400 | -1.429% | 8,926,874 | +21.256% |
| 2024-12-04 | 4.2600 | 4.2850 | 4.2000 | 4.2000 | -0.943% | 8,000,804 | +19.524% |
| 2024-12-03 | 4.2500 | 4.3000 | 4.2200 | 4.2400 | -0.935% | 8,905,490 | +18.396% |
| 2024-12-02 | 4.3500 | 4.3500 | 4.2000 | 4.2800 | -2.506% | 13,610,739 | +17.290% |
| 2024-11-29 | 4.3000 | 4.4100 | 4.2800 | 4.3900 | +1.386% | 7,142,207 | +14.351% |
| 2024-11-27 | 4.3050 | 4.3600 | 4.2250 | 4.3300 | +1.643% | 9,091,360 | +15.935% |
| 2024-11-26 | 4.4800 | 4.4800 | 4.2100 | 4.2600 | -4.911% | 15,380,173 | +17.840% |
| 2024-11-25 | 4.3500 | 4.6100 | 4.3500 | 4.4800 | +3.944% | 15,057,632 | +12.054% |
| 2024-11-22 | 4.2500 | 4.3800 | 4.2300 | 4.3100 | +1.651% | 9,812,714 | +16.473% |
| 2024-11-21 | 4.2500 | 4.3600 | 4.1900 | 4.2400 | -0.469% | 10,879,815 | +18.396% |
| 2024-11-20 | 4.2800 | 4.3100 | 4.1200 | 4.2600 | -1.617% | 11,392,535 | +17.840% |
| 2024-11-19 | 4.2100 | 4.3650 | 4.1800 | 4.3300 | +2.850% | 10,910,951 | +15.935% |
| 2024-11-18 | 4.2700 | 4.2850 | 4.1900 | 4.2100 | -2.320% | 9,392,045 | +19.240% |
| 2024-11-15 | 4.2900 | 4.3800 | 4.2700 | 4.3100 | +0.701% | 6,808,062 | +16.473% |
| 2024-11-14 | 4.4200 | 4.4201 | 4.2800 | 4.2800 | -2.727% | 10,551,377 | +17.290% |
| 2024-11-13 | 4.3500 | 4.4650 | 4.3200 | 4.4000 | +1.149% | 10,897,845 | +14.091% |
| 2024-11-12 | 4.5000 | 4.5000 | 4.3100 | 4.3500 | -3.974% | 12,477,408 | +15.402% |
| 2024-11-11 | 4.9500 | 4.9500 | 4.5100 | 4.5300 | -7.739% | 14,722,831 | +10.817% |
| 2024-11-08 | 4.6500 | 4.9893 | 4.6100 | 4.9100 | +8.150% | 20,182,316 | +2.240% |
| 2024-11-07 | 4.3800 | 4.6500 | 4.1650 | 4.5400 | -1.089% | 28,661,101 | +10.573% |
| 2024-11-06 | 4.5800 | 4.6800 | 4.4400 | 4.5900 | +0.658% | 12,179,068 | +9.368% |
| 2024-11-05 | 4.6000 | 4.6150 | 4.4600 | 4.5600 | -1.512% | 7,742,768 | +10.088% |
| 2024-11-04 | 4.5100 | 4.6500 | 4.4800 | 4.6300 | +2.661% | 7,090,778 | +8.423% |
| 2024-11-01 | 4.6600 | 4.6800 | 4.5000 | 4.5100 | -2.592% | 9,443,103 | +11.308% |
| 2024-10-31 | 4.7100 | 4.7650 | 4.6000 | 4.6300 | -1.699% | 7,202,857 | +8.423% |
| 2024-10-30 | 4.6200 | 4.7800 | 4.6000 | 4.7100 | +1.073% | 6,418,339 | +6.582% |
| 2024-10-29 | 4.6500 | 4.6900 | 4.5200 | 4.6600 | 0.000% | 10,815,989 | +7.725% |
| 2024-10-28 | 4.6600 | 4.6900 | 4.5700 | 4.6600 | +0.866% | 7,426,778 | +7.725% |
| 2024-10-25 | 4.9300 | 5.0300 | 4.6000 | 4.6200 | -6.288% | 9,956,933 | +8.658% |
| 2024-10-24 | 4.7800 | 4.9687 | 4.7400 | 4.9300 | +4.449% | 12,167,556 | +1.826% |
| 2024-10-23 | 4.7000 | 4.7400 | 4.6200 | 4.7200 | +0.212% | 6,198,014 | +6.356% |
| 2024-10-22 | 4.7400 | 4.7700 | 4.6800 | 4.7100 | -0.423% | 4,573,391 | +6.582% |
| 2024-10-21 | 4.9600 | 4.9650 | 4.7200 | 4.7300 | -5.210% | 8,238,919 | +6.131% |
| 2024-10-18 | 4.7300 | 5.0300 | 4.6800 | 4.9900 | +5.945% | 12,109,113 | +0.601% |
| 2024-10-17 | 4.6800 | 4.7400 | 4.6350 | 4.7100 | -0.423% | 7,624,367 | +6.582% |
| 2024-10-16 | 4.7200 | 4.8100 | 4.6500 | 4.7300 | +0.853% | 10,211,348 | +6.131% |
| 2024-10-15 | 4.5700 | 4.7575 | 4.4740 | 4.6900 | +3.532% | 16,394,050 | +7.036% |
| 2024-10-14 | 4.6900 | 4.7200 | 4.4300 | 4.5300 | -4.632% | 23,883,693 | +10.817% |
| 2024-10-11 | 4.9000 | 4.9650 | 4.7400 | 4.7500 | -4.040% | 12,618,329 | +5.684% |
| 2024-10-10 | 5.1200 | 5.1600 | 4.8100 | 4.9500 | -4.070% | 18,204,509 | +1.414% |
| 2024-10-09 | 5.4600 | 5.5000 | 5.1300 | 5.1600 | -5.839% | 14,166,878 | -2.713% |
| 2024-10-08 | 5.5600 | 5.6000 | 5.4300 | 5.4800 | -1.616% | 6,686,445 | -8.394% |
| 2024-10-07 | 5.7200 | 5.7450 | 5.5500 | 5.5700 | -2.622% | 4,719,011 | -9.874% |
| 2024-10-04 | 5.6700 | 5.7600 | 5.6100 | 5.7200 | +0.704% | 7,396,024 | -12.238% |
| 2024-10-03 | 5.5400 | 5.6900 | 5.4600 | 5.6800 | +2.158% | 7,143,097 | -11.620% |
| 2024-10-02 | 5.7200 | 5.7300 | 5.5500 | 5.5600 | -3.640% | 8,509,478 | -9.712% |
| 2024-10-01 | 5.8600 | 5.9050 | 5.7200 | 5.7700 | -1.368% | 6,509,580 | -12.998% |
| 2024-09-30 | 5.9400 | 5.9999 | 5.8000 | 5.8500 | -1.681% | 7,231,831 | -14.188% |
| 2024-09-27 | 5.9500 | 6.0200 | 5.8750 | 5.9500 | +0.847% | 6,163,332 | -15.630% |
| 2024-09-26 | 6.0000 | 6.0132 | 5.8800 | 5.9000 | -0.506% | 6,961,818 | -14.915% |
| 2024-09-25 | 6.0600 | 6.1100 | 5.9300 | 5.9300 | -2.787% | 8,971,761 | -15.346% |
| 2024-09-24 | 5.9100 | 6.1800 | 5.9000 | 6.1000 | +3.741% | 11,507,605 | -17.705% |
| 2024-09-23 | 5.7500 | 5.8900 | 5.6800 | 5.8800 | +2.083% | 8,991,377 | -14.626% |
| 2024-09-20 | 5.8000 | 6.0050 | 5.7300 | 5.7600 | -0.173% | 19,637,719 | -12.847% |
| 2024-09-19 | 5.9900 | 6.0200 | 5.7500 | 5.7700 | -2.862% | 12,709,616 | -12.998% |
| 2024-09-18 | 5.9300 | 6.1300 | 5.7650 | 5.9400 | -4.808% | 17,483,571 | -15.488% |
| 2024-09-17 | 6.3500 | 6.5500 | 6.2000 | 6.2400 | -1.732% | 14,163,270 | -19.551% |
| 2024-09-16 | 6.4000 | 6.4650 | 6.1300 | 6.3500 | -0.314% | 23,354,678 | -20.945% |
| 2024-09-13 | 5.8300 | 6.4300 | 5.7700 | 6.3700 | +13.750% | 36,854,753 | -21.193% |
| 2024-09-12 | 5.5000 | 5.7450 | 5.0701 | 5.6000 | +16.183% | 44,619,060 | -10.357% |
| 2024-09-11 | 4.7500 | 4.8555 | 4.7000 | 4.8200 | +0.417% | 9,499,534 | +4.149% |
| 2024-09-10 | 4.9500 | 4.9600 | 4.6700 | 4.8000 | -3.808% | 11,008,636 | +4.583% |
| 2024-09-09 | 4.9000 | 5.0900 | 4.6900 | 4.9900 | +1.217% | 11,868,468 | +0.601% |
| 2024-09-06 | 4.9200 | 5.0300 | 4.8200 | 4.9300 | +0.818% | 10,627,000 | +1.826% |
| 2024-09-05 | 4.8500 | 5.0600 | 4.8300 | 4.8900 | +1.875% | 12,324,568 | +2.658% |
| 2024-09-04 | 4.5600 | 4.8100 | 4.5600 | 4.8000 | +5.263% | 10,200,318 | +4.583% |
| 2024-09-03 | 4.4500 | 4.6300 | 4.4300 | 4.5600 | +1.333% | 13,348,923 | +10.088% |
| 2024-08-30 | 4.4500 | 4.5400 | 4.4300 | 4.5000 | +1.580% | 11,530,722 | +11.556% |
| 2024-08-29 | 4.4100 | 4.4500 | 4.3500 | 4.4300 | +0.454% | 7,044,609 | +13.318% |
| 2024-08-28 | 4.4000 | 4.4200 | 4.3600 | 4.4100 | -0.451% | 7,087,971 | +13.832% |
| 2024-08-27 | 4.3600 | 4.5100 | 4.3500 | 4.4300 | +1.142% | 7,102,753 | +13.318% |
| 2024-08-26 | 4.5100 | 4.5300 | 4.3300 | 4.3800 | -2.882% | 11,817,189 | +14.612% |
| 2024-08-23 | 4.5000 | 4.6450 | 4.5000 | 4.5100 | -0.661% | 8,354,291 | +11.308% |
| 2024-08-22 | 4.6800 | 4.7000 | 4.5000 | 4.5400 | -2.784% | 7,647,467 | +10.573% |
| 2024-08-21 | 4.7700 | 4.8100 | 4.6600 | 4.6700 | -1.477% | 7,646,320 | +7.495% |
| 2024-08-20 | 4.5900 | 4.7800 | 4.5600 | 4.7400 | +2.155% | 9,616,605 | +5.907% |
| 2024-08-19 | 4.8800 | 4.9000 | 4.6100 | 4.6400 | -5.691% | 18,144,277 | +8.190% |
| 2024-08-16 | 4.9100 | 4.9900 | 4.8600 | 4.9200 | -0.203% | 8,686,883 | +2.033% |
| 2024-08-15 | 4.7300 | 5.0100 | 4.6900 | 4.9300 | +5.342% | 13,025,889 | +1.826% |
| 2024-08-14 | 4.7300 | 4.7750 | 4.6500 | 4.6800 | -0.426% | 7,361,863 | +7.265% |
| 2024-08-13 | 4.5600 | 4.7200 | 4.5250 | 4.7000 | +4.677% | 10,604,135 | +6.809% |
| 2024-08-12 | 4.6000 | 4.6100 | 4.3400 | 4.4900 | -3.648% | 16,171,682 | +11.804% |
| 2024-08-09 | 4.6600 | 4.8050 | 4.5300 | 4.6600 | 0.000% | 10,655,462 | +7.725% |