NREF
NexPoint Real Estate Finance, Inc.
stockNYSE
Market OpenOct 5, 2026 10:37:47 AM EDT
15.61USD-1.265%(-0.20)13,602
13.60Bid18.24Ask4.64SpreadNREF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.72 | 15.72 | 15.55 | 15.61 | -1.265% | 13,602 | 0.000% |
| 2026-10-02 | 15.74 | 15.94 | 15.60 | 15.81 | +0.381% | 62,738 | -1.265% |
| 2026-10-01 | 15.53 | 16.14 | 15.20 | 15.75 | +1.482% | 144,017 | -0.889% |
| 2026-09-30 | 16.00 | 16.02 | 15.50 | 15.52 | -2.451% | 71,104 | +0.580% |
| 2026-09-29 | 15.48 | 16.10 | 15.48 | 15.91 | +2.911% | 100,579 | -1.886% |
| 2026-09-28 | 15.62 | 15.76 | 15.44 | 15.46 | -1.966% | 72,230 | +0.970% |
| 2026-09-25 | 15.82 | 15.92 | 15.65 | 15.77 | +0.063% | 52,631 | -1.015% |
| 2026-09-24 | 15.75 | 16.07 | 15.61 | 15.76 | -0.316% | 53,569 | -0.952% |
| 2026-09-23 | 16.29 | 16.29 | 15.75 | 15.81 | -3.539% | 73,201 | -1.265% |
| 2026-09-22 | 16.38 | 16.60 | 16.25 | 16.39 | +0.552% | 48,608 | -4.759% |
| 2026-09-21 | 16.25 | 16.38 | 16.16 | 16.30 | +0.184% | 44,349 | -4.233% |
| 2026-09-18 | 16.45 | 16.50 | 16.16 | 16.27 | -1.394% | 170,252 | -4.057% |
| 2026-09-17 | 16.05 | 16.62 | 16.01 | 16.50 | +3.189% | 84,674 | -5.394% |
| 2026-09-16 | 16.00 | 16.39 | 15.74 | 15.99 | +0.314% | 71,358 | -2.376% |
| 2026-09-15 | 16.49 | 16.60 | 15.91 | 15.94 | -6.838% | 140,601 | -2.070% |
| 2026-09-14 | 17.42 | 17.42 | 16.82 | 17.11 | -1.041% | 135,190 | -8.767% |
| 2026-09-11 | 17.33 | 17.62 | 17.25 | 17.29 | -0.173% | 103,030 | -9.717% |
| 2026-09-10 | 17.20 | 17.42 | 17.20 | 17.32 | +0.581% | 38,207 | -9.873% |
| 2026-09-09 | 17.45 | 17.55 | 17.17 | 17.22 | -1.824% | 41,092 | -9.350% |
| 2026-09-08 | 17.75 | 17.81 | 17.36 | 17.54 | -1.405% | 65,828 | -11.003% |
| 2026-09-04 | 17.65 | 17.91 | 17.50 | 17.79 | +0.736% | 47,758 | -12.254% |
| 2026-09-03 | 17.63 | 17.84 | 17.54 | 17.66 | +0.569% | 38,149 | -11.608% |
| 2026-09-02 | 17.44 | 17.69 | 17.29 | 17.56 | +1.562% | 59,953 | -11.105% |
| 2026-09-01 | 17.27 | 17.39 | 17.23 | 17.29 | +0.348% | 28,364 | -9.717% |
| 2026-08-31 | 17.34 | 17.65 | 17.10 | 17.23 | -0.058% | 28,197 | -9.402% |
| 2026-08-28 | 17.40 | 17.63 | 17.22 | 17.24 | -0.806% | 31,025 | -9.455% |
| 2026-08-27 | 17.02 | 17.43 | 17.02 | 17.38 | +1.105% | 49,437 | -10.184% |
| 2026-08-26 | 17.24 | 17.39 | 17.09 | 17.19 | -0.922% | 39,033 | -9.191% |
| 2026-08-25 | 17.52 | 17.66 | 17.19 | 17.35 | -1.364% | 33,025 | -10.029% |
| 2026-08-24 | 17.26 | 17.77 | 17.01 | 17.59 | +2.986% | 47,514 | -11.256% |
| 2026-08-21 | 17.19 | 17.54 | 16.99 | 17.08 | -1.043% | 45,127 | -8.607% |
| 2026-08-20 | 17.48 | 17.58 | 16.90 | 17.26 | -1.540% | 50,727 | -9.560% |
| 2026-08-19 | 17.17 | 18.10 | 17.15 | 17.53 | +2.037% | 83,521 | -10.953% |
| 2026-08-18 | 17.12 | 17.23 | 17.01 | 17.18 | +1.118% | 32,813 | -9.139% |
| 2026-08-17 | 16.93 | 17.20 | 16.93 | 16.99 | +0.236% | 40,914 | -8.122% |
| 2026-08-14 | 16.99 | 17.11 | 16.79 | 16.95 | +0.474% | 21,539 | -7.906% |
| 2026-08-13 | 16.91 | 17.11 | 16.69 | 16.87 | +0.417% | 27,806 | -7.469% |
| 2026-08-12 | 16.77 | 17.20 | 16.62 | 16.80 | +1.022% | 41,756 | -7.083% |
| 2026-08-11 | 17.11 | 17.34 | 16.46 | 16.63 | -2.805% | 60,001 | -6.133% |
| 2026-08-10 | 18.11 | 18.17 | 17.00 | 17.11 | -5.834% | 82,686 | -8.767% |
| 2026-08-07 | 17.47 | 18.43 | 17.47 | 18.17 | +3.297% | 61,268 | -14.089% |
| 2026-08-06 | 17.04 | 17.69 | 16.77 | 17.59 | +3.960% | 49,433 | -11.256% |
| 2026-08-05 | 17.20 | 17.31 | 16.86 | 16.92 | -1.571% | 44,581 | -7.742% |
| 2026-08-04 | 17.15 | 17.50 | 17.07 | 17.19 | -0.808% | 64,336 | -9.191% |
| 2026-08-03 | 17.05 | 17.50 | 16.87 | 17.33 | +2.182% | 69,035 | -9.925% |
| 2026-07-31 | 17.00 | 17.17 | 16.76 | 16.96 | +0.414% | 43,019 | -7.960% |
| 2026-07-30 | 16.91 | 17.25 | 16.80 | 16.89 | +0.119% | 24,836 | -7.578% |
| 2026-07-29 | 17.44 | 17.44 | 16.87 | 16.87 | -1.518% | 37,330 | -7.469% |
| 2026-07-28 | 16.96 | 17.25 | 16.68 | 17.13 | +1.541% | 52,111 | -8.873% |
| 2026-07-27 | 16.80 | 16.99 | 16.73 | 16.87 | +0.476% | 39,296 | -7.469% |
| 2026-07-24 | 16.54 | 16.91 | 16.48 | 16.79 | +2.378% | 32,957 | -7.028% |
| 2026-07-23 | 16.56 | 16.76 | 16.32 | 16.40 | -2.031% | 44,963 | -4.817% |
| 2026-07-22 | 16.80 | 16.91 | 16.55 | 16.74 | +0.240% | 41,581 | -6.750% |
| 2026-07-21 | 16.75 | 17.03 | 16.51 | 16.70 | -0.890% | 108,896 | -6.527% |
| 2026-07-20 | 16.92 | 17.10 | 16.66 | 16.85 | -0.355% | 54,996 | -7.359% |
| 2026-07-17 | 16.92 | 17.22 | 16.69 | 16.91 | -0.763% | 37,392 | -7.688% |
| 2026-07-16 | 16.89 | 17.09 | 16.60 | 17.04 | +0.888% | 54,741 | -8.392% |
| 2026-07-15 | 16.71 | 16.99 | 16.63 | 16.89 | +1.808% | 50,203 | -7.578% |
| 2026-07-14 | 16.42 | 16.74 | 16.42 | 16.59 | +0.729% | 35,568 | -5.907% |
| 2026-07-13 | 16.26 | 16.60 | 16.20 | 16.47 | +1.729% | 52,027 | -5.222% |
| 2026-07-10 | 15.99 | 16.24 | 15.99 | 16.19 | +1.568% | 30,782 | -3.582% |
| 2026-07-09 | 15.83 | 16.01 | 15.78 | 15.94 | +1.078% | 27,075 | -2.070% |
| 2026-07-08 | 16.03 | 16.03 | 15.71 | 15.77 | -2.534% | 61,028 | -1.015% |
| 2026-07-07 | 15.84 | 16.18 | 15.81 | 16.18 | +3.321% | 89,851 | -3.523% |
| 2026-07-06 | 15.81 | 16.05 | 15.62 | 15.66 | -0.445% | 52,480 | -0.319% |
| 2026-07-02 | 15.70 | 15.91 | 15.60 | 15.73 | +1.093% | 59,395 | -0.763% |
| 2026-07-01 | 15.50 | 15.68 | 15.37 | 15.56 | +0.387% | 63,120 | +0.321% |
| 2026-06-30 | 15.56 | 15.73 | 15.41 | 15.50 | -0.513% | 90,568 | +0.710% |
| 2026-06-29 | 15.32 | 15.87 | 15.31 | 15.58 | +1.300% | 135,741 | +0.193% |
| 2026-06-26 | 15.28 | 15.39 | 15.10 | 15.38 | +0.523% | 203,278 | +1.495% |
| 2026-06-25 | 15.10 | 15.36 | 15.04 | 15.30 | +1.392% | 40,466 | +2.026% |
| 2026-06-24 | 15.11 | 15.35 | 15.09 | 15.09 | +0.133% | 44,351 | +3.446% |
| 2026-06-23 | 14.86 | 15.15 | 14.86 | 15.07 | +1.141% | 50,034 | +3.583% |
| 2026-06-22 | 14.95 | 14.97 | 14.64 | 14.90 | +0.202% | 40,358 | +4.765% |
| 2026-06-18 | 14.62 | 14.99 | 14.62 | 14.87 | +1.849% | 88,566 | +4.976% |
| 2026-06-17 | 14.97 | 14.97 | 14.54 | 14.60 | -1.882% | 51,387 | +6.918% |
| 2026-06-16 | 14.92 | 15.08 | 14.42 | 14.88 | 0.000% | 134,813 | +4.906% |
| 2026-06-15 | 15.42 | 15.88 | 14.86 | 14.88 | -6.238% | 112,125 | +4.906% |
| 2026-06-12 | 15.74 | 16.10 | 15.74 | 15.87 | +1.276% | 166,700 | -1.638% |
| 2026-06-11 | 15.66 | 15.95 | 15.40 | 15.67 | +0.707% | 109,675 | -0.383% |
| 2026-06-10 | 15.73 | 15.97 | 15.48 | 15.56 | -1.519% | 99,417 | +0.321% |
| 2026-06-09 | 15.81 | 16.11 | 15.79 | 15.80 | +0.958% | 72,907 | -1.203% |
| 2026-06-08 | 16.00 | 16.12 | 15.61 | 15.65 | -1.758% | 95,262 | -0.256% |
| 2026-06-05 | 15.73 | 16.13 | 15.66 | 15.93 | +0.823% | 54,068 | -2.009% |
| 2026-06-04 | 15.65 | 15.88 | 15.59 | 15.80 | +1.870% | 64,880 | -1.203% |
| 2026-06-03 | 15.68 | 15.86 | 15.50 | 15.51 | -1.649% | 84,802 | +0.645% |
| 2026-06-02 | 15.52 | 15.90 | 15.52 | 15.77 | +1.611% | 50,382 | -1.015% |
| 2026-06-01 | 15.62 | 15.80 | 15.41 | 15.52 | -0.577% | 75,791 | +0.580% |
| 2026-05-29 | 15.60 | 15.78 | 15.57 | 15.61 | +0.064% | 43,922 | 0.000% |
| 2026-05-28 | 15.48 | 15.66 | 15.37 | 15.60 | +0.515% | 30,835 | +0.064% |
| 2026-05-27 | 15.36 | 15.52 | 15.31 | 15.52 | +1.438% | 32,422 | +0.580% |
| 2026-05-26 | 15.28 | 15.42 | 15.05 | 15.30 | +0.394% | 33,398 | +2.026% |
| 2026-05-22 | 15.59 | 15.69 | 15.15 | 15.24 | -0.910% | 44,336 | +2.428% |
| 2026-05-21 | 15.14 | 15.40 | 14.95 | 15.38 | +0.589% | 50,336 | +1.495% |
| 2026-05-20 | 14.97 | 15.34 | 14.97 | 15.29 | +1.595% | 57,802 | +2.093% |
| 2026-05-19 | 15.12 | 15.50 | 14.76 | 15.05 | -0.529% | 67,087 | +3.721% |
| 2026-05-18 | 15.21 | 15.36 | 15.05 | 15.13 | +0.465% | 28,675 | +3.173% |
| 2026-05-15 | 14.72 | 15.13 | 14.72 | 15.06 | +0.803% | 60,776 | +3.652% |
| 2026-05-14 | 15.53 | 15.95 | 14.57 | 14.94 | -4.292% | 113,009 | +4.485% |
| 2026-05-13 | 15.40 | 15.63 | 15.39 | 15.61 | +0.970% | 37,904 | 0.000% |
| 2026-05-12 | 15.50 | 15.77 | 15.40 | 15.46 | -0.643% | 38,534 | +0.970% |
| 2026-05-11 | 15.98 | 16.00 | 15.50 | 15.56 | -2.689% | 43,220 | +0.321% |
| 2026-05-08 | 15.80 | 16.04 | 15.76 | 15.99 | +1.075% | 41,404 | -2.376% |
| 2026-05-07 | 15.53 | 15.87 | 15.53 | 15.82 | +1.999% | 38,167 | -1.327% |
| 2026-05-06 | 15.39 | 15.57 | 15.31 | 15.51 | +1.505% | 67,297 | +0.645% |
| 2026-05-05 | 14.89 | 15.30 | 14.83 | 15.28 | +2.896% | 74,305 | +2.160% |
| 2026-05-04 | 14.86 | 14.97 | 14.68 | 14.85 | -0.067% | 36,651 | +5.118% |
| 2026-05-01 | 14.41 | 14.91 | 14.38 | 14.86 | +3.051% | 65,693 | +5.047% |
| 2026-04-30 | 14.23 | 14.46 | 14.23 | 14.42 | +0.558% | 21,741 | +8.252% |
| 2026-04-29 | 14.42 | 14.42 | 14.21 | 14.34 | -0.898% | 35,004 | +8.856% |
| 2026-04-28 | 14.31 | 14.67 | 14.31 | 14.47 | +1.260% | 44,505 | +7.878% |
| 2026-04-27 | 14.15 | 14.45 | 14.15 | 14.29 | +0.989% | 37,590 | +9.237% |
| 2026-04-24 | 13.98 | 14.21 | 13.98 | 14.15 | +1.216% | 22,974 | +10.318% |
| 2026-04-23 | 14.08 | 14.08 | 13.86 | 13.98 | 0.000% | 37,783 | +11.660% |
| 2026-04-22 | 13.90 | 14.07 | 13.88 | 13.98 | +0.866% | 21,156 | +11.660% |
| 2026-04-21 | 14.09 | 14.14 | 13.73 | 13.86 | -1.212% | 17,367 | +12.626% |
| 2026-04-20 | 14.06 | 14.23 | 14.00 | 14.03 | -0.213% | 58,166 | +11.262% |
| 2026-04-17 | 13.96 | 14.21 | 13.96 | 14.06 | +0.933% | 29,409 | +11.024% |
| 2026-04-16 | 14.07 | 14.13 | 13.89 | 13.93 | -0.995% | 27,935 | +12.060% |
| 2026-04-15 | 13.95 | 14.14 | 13.80 | 14.07 | +0.500% | 36,558 | +10.945% |
| 2026-04-14 | 14.07 | 14.08 | 13.88 | 14.00 | +0.215% | 38,067 | +11.500% |
| 2026-04-13 | 13.66 | 14.04 | 13.66 | 13.97 | +1.305% | 54,366 | +11.739% |
| 2026-04-10 | 13.88 | 13.97 | 13.72 | 13.79 | -0.648% | 32,823 | +13.198% |
| 2026-04-09 | 13.61 | 14.05 | 13.53 | 13.88 | +2.360% | 68,170 | +12.464% |
| 2026-04-08 | 13.53 | 13.67 | 13.45 | 13.56 | +2.340% | 61,631 | +15.118% |
| 2026-04-07 | 13.34 | 13.53 | 13.10 | 13.25 | -0.749% | 63,021 | +17.811% |
| 2026-04-06 | 13.34 | 13.53 | 13.26 | 13.35 | -0.075% | 40,763 | +16.929% |
| 2026-04-02 | 13.11 | 13.39 | 12.93 | 13.36 | +0.451% | 29,989 | +16.841% |
| 2026-04-01 | 13.53 | 13.65 | 13.10 | 13.30 | -1.262% | 60,998 | +17.368% |
| 2026-03-31 | 13.53 | 13.60 | 13.20 | 13.47 | +0.673% | 81,584 | +15.887% |
| 2026-03-30 | 12.99 | 13.64 | 12.97 | 13.38 | +3.963% | 120,499 | +16.667% |
| 2026-03-27 | 13.37 | 13.37 | 12.84 | 12.87 | -3.812% | 56,091 | +21.290% |
| 2026-03-26 | 13.45 | 13.54 | 13.26 | 13.38 | +0.075% | 47,639 | +16.667% |
| 2026-03-25 | 13.22 | 13.47 | 13.14 | 13.37 | +1.750% | 38,288 | +16.754% |
| 2026-03-24 | 13.14 | 13.33 | 13.01 | 13.14 | -0.303% | 41,745 | +18.798% |
| 2026-03-23 | 13.01 | 13.29 | 12.90 | 13.18 | +1.619% | 60,335 | +18.437% |
| 2026-03-20 | 12.95 | 12.97 | 12.60 | 12.97 | -0.537% | 221,284 | +20.355% |
| 2026-03-19 | 13.00 | 13.21 | 12.80 | 13.04 | -0.610% | 68,190 | +19.709% |
| 2026-03-18 | 13.39 | 13.53 | 12.96 | 13.12 | -2.016% | 60,558 | +18.979% |
| 2026-03-17 | 13.41 | 13.81 | 13.28 | 13.39 | -0.149% | 57,165 | +16.580% |
| 2026-03-16 | 13.14 | 13.54 | 13.14 | 13.41 | +1.977% | 59,253 | +16.406% |
| 2026-03-13 | 13.80 | 13.90 | 13.13 | 13.15 | -7.264% | 112,572 | +18.707% |
| 2026-03-12 | 14.37 | 14.49 | 14.11 | 14.18 | -2.342% | 126,010 | +10.085% |
| 2026-03-11 | 14.65 | 14.73 | 14.30 | 14.52 | -0.548% | 62,336 | +7.507% |
| 2026-03-10 | 14.64 | 14.75 | 14.44 | 14.60 | -0.273% | 45,362 | +6.918% |
| 2026-03-09 | 14.60 | 14.65 | 14.11 | 14.64 | 0.000% | 57,613 | +6.626% |
| 2026-03-06 | 14.69 | 14.90 | 14.49 | 14.64 | -0.880% | 57,483 | +6.626% |
| 2026-03-05 | 14.79 | 14.97 | 14.64 | 14.77 | -0.672% | 61,142 | +5.687% |
| 2026-03-04 | 14.71 | 14.92 | 14.60 | 14.87 | +1.849% | 40,000 | +4.976% |
| 2026-03-03 | 14.68 | 14.76 | 14.40 | 14.60 | -1.351% | 44,331 | +6.918% |
| 2026-03-02 | 14.42 | 14.91 | 14.42 | 14.80 | +1.999% | 47,408 | +5.473% |
| 2026-02-27 | 14.75 | 14.75 | 14.46 | 14.51 | -1.091% | 33,181 | +7.581% |
| 2026-02-26 | 14.40 | 14.80 | 14.40 | 14.67 | +0.342% | 52,227 | +6.408% |
| 2026-02-25 | 14.87 | 14.87 | 14.50 | 14.62 | -0.612% | 40,413 | +6.772% |
| 2026-02-24 | 14.55 | 14.79 | 14.36 | 14.71 | +1.870% | 47,887 | +6.118% |
| 2026-02-23 | 14.78 | 14.86 | 14.40 | 14.44 | -2.826% | 55,860 | +8.102% |
| 2026-02-20 | 14.55 | 14.94 | 14.55 | 14.86 | +2.483% | 30,289 | +5.047% |
| 2026-02-19 | 14.74 | 14.84 | 14.50 | 14.50 | -1.361% | 50,775 | +7.655% |
| 2026-02-18 | 14.85 | 15.00 | 14.64 | 14.70 | -1.738% | 33,083 | +6.190% |
| 2026-02-17 | 15.10 | 15.10 | 14.81 | 14.96 | -0.796% | 57,136 | +4.345% |
| 2026-02-13 | 14.81 | 15.21 | 14.76 | 15.08 | +1.823% | 36,219 | +3.515% |
| 2026-02-12 | 14.95 | 15.05 | 14.75 | 14.81 | -0.604% | 39,409 | +5.402% |
| 2026-02-11 | 14.93 | 14.97 | 14.65 | 14.90 | +0.067% | 75,553 | +4.765% |
| 2026-02-10 | 14.86 | 15.03 | 14.82 | 14.89 | +0.949% | 25,115 | +4.835% |
| 2026-02-09 | 14.80 | 14.98 | 14.75 | 14.75 | -0.673% | 50,400 | +5.831% |
| 2026-02-06 | 14.82 | 14.95 | 14.82 | 14.85 | -0.067% | 31,076 | +5.118% |
| 2026-02-05 | 15.08 | 15.09 | 14.81 | 14.86 | -0.668% | 36,397 | +5.047% |
| 2026-02-04 | 15.05 | 15.10 | 14.88 | 14.96 | +0.067% | 40,072 | +4.345% |
| 2026-02-03 | 14.86 | 15.04 | 14.77 | 14.95 | +0.336% | 27,294 | +4.415% |
| 2026-02-02 | 14.82 | 15.17 | 14.80 | 14.90 | +0.880% | 70,507 | +4.765% |
| 2026-01-30 | 14.80 | 14.81 | 14.56 | 14.77 | -1.402% | 42,771 | +5.687% |
| 2026-01-29 | 14.61 | 14.98 | 14.61 | 14.98 | +3.239% | 43,400 | +4.206% |
| 2026-01-28 | 14.57 | 14.83 | 14.47 | 14.51 | -0.069% | 30,615 | +7.581% |
| 2026-01-27 | 14.44 | 14.68 | 14.32 | 14.52 | +0.138% | 27,392 | +7.507% |
| 2026-01-26 | 14.62 | 14.67 | 14.39 | 14.50 | -0.821% | 55,647 | +7.655% |
| 2026-01-23 | 14.69 | 14.78 | 14.42 | 14.62 | -0.341% | 40,009 | +6.772% |
| 2026-01-22 | 14.70 | 14.95 | 14.62 | 14.67 | -0.272% | 58,530 | +6.408% |
| 2026-01-21 | 14.49 | 14.75 | 14.42 | 14.71 | +2.437% | 42,120 | +6.118% |
| 2026-01-20 | 14.85 | 14.95 | 14.13 | 14.36 | -4.139% | 109,911 | +8.705% |
| 2026-01-16 | 14.83 | 15.08 | 14.83 | 14.98 | +0.875% | 78,671 | +4.206% |
| 2026-01-15 | 14.72 | 14.97 | 14.64 | 14.85 | +0.952% | 41,430 | +5.118% |
| 2026-01-14 | 14.40 | 14.75 | 14.31 | 14.71 | +2.295% | 51,950 | +6.118% |
| 2026-01-13 | 14.21 | 14.50 | 14.21 | 14.38 | +1.841% | 54,220 | +8.554% |
| 2026-01-12 | 14.14 | 14.30 | 14.06 | 14.12 | -0.493% | 48,259 | +10.552% |
| 2026-01-09 | 14.11 | 14.27 | 14.06 | 14.19 | +1.140% | 36,560 | +10.007% |
| 2026-01-08 | 14.01 | 14.23 | 14.01 | 14.03 | -0.708% | 64,764 | +11.262% |
| 2026-01-07 | 13.96 | 14.17 | 13.81 | 14.13 | +1.582% | 76,418 | +10.474% |
| 2026-01-06 | 14.08 | 14.08 | 13.86 | 13.91 | -0.926% | 58,503 | +12.221% |
| 2026-01-05 | 14.27 | 14.44 | 13.99 | 14.04 | -0.355% | 76,101 | +11.182% |
| 2026-01-02 | 14.12 | 14.32 | 14.00 | 14.09 | +0.071% | 54,370 | +10.788% |
| 2025-12-31 | 14.32 | 14.47 | 14.08 | 14.08 | -1.262% | 66,474 | +10.866% |
| 2025-12-30 | 14.02 | 14.47 | 14.02 | 14.26 | +2.149% | 89,342 | +9.467% |
| 2025-12-29 | 14.10 | 14.16 | 13.89 | 13.96 | -0.641% | 40,985 | +11.819% |
| 2025-12-26 | 14.07 | 14.10 | 13.88 | 14.05 | +0.357% | 28,296 | +11.103% |
| 2025-12-24 | 13.89 | 14.02 | 13.85 | 14.00 | +0.503% | 29,542 | +11.500% |
| 2025-12-23 | 14.00 | 14.18 | 13.91 | 13.93 | -1.065% | 64,839 | +12.060% |
| 2025-12-22 | 14.21 | 14.27 | 14.05 | 14.08 | -0.915% | 56,841 | +10.866% |
| 2025-12-19 | 14.55 | 14.62 | 14.21 | 14.21 | -2.471% | 94,422 | +9.852% |
| 2025-12-18 | 14.58 | 14.64 | 14.49 | 14.57 | +0.344% | 68,478 | +7.138% |
| 2025-12-17 | 14.38 | 14.57 | 14.25 | 14.52 | +1.468% | 90,762 | +7.507% |
| 2025-12-16 | 14.44 | 14.52 | 14.31 | 14.31 | -1.514% | 126,047 | +9.085% |
| 2025-12-15 | 14.57 | 14.62 | 14.35 | 14.53 | -3.004% | 80,739 | +7.433% |
| 2025-12-12 | 15.19 | 15.26 | 14.97 | 14.98 | -0.860% | 104,286 | +4.206% |
| 2025-12-11 | 15.26 | 15.26 | 15.03 | 15.11 | -0.396% | 42,557 | +3.309% |
| 2025-12-10 | 15.15 | 15.30 | 15.08 | 15.17 | +0.530% | 92,886 | +2.900% |
| 2025-12-09 | 14.84 | 15.13 | 14.84 | 15.09 | +1.959% | 87,797 | +3.446% |
| 2025-12-08 | 14.79 | 14.92 | 14.72 | 14.80 | +0.475% | 74,616 | +5.473% |
| 2025-12-05 | 14.65 | 14.79 | 14.65 | 14.73 | +0.960% | 42,203 | +5.974% |
| 2025-12-04 | 14.75 | 14.80 | 14.55 | 14.59 | -1.352% | 37,145 | +6.991% |
| 2025-12-03 | 14.67 | 14.83 | 14.53 | 14.79 | +1.580% | 52,684 | +5.544% |
| 2025-12-02 | 14.49 | 14.64 | 14.22 | 14.56 | +0.831% | 63,287 | +7.212% |
| 2025-12-01 | 14.44 | 14.58 | 14.22 | 14.44 | -0.276% | 55,363 | +8.102% |
| 2025-11-28 | 14.52 | 14.52 | 14.37 | 14.48 | +0.208% | 13,616 | +7.804% |
| 2025-11-26 | 14.35 | 14.57 | 14.35 | 14.45 | +0.069% | 29,350 | +8.028% |
| 2025-11-25 | 14.19 | 14.49 | 14.17 | 14.44 | +2.703% | 27,871 | +8.102% |
| 2025-11-24 | 14.15 | 14.15 | 13.99 | 14.06 | -0.354% | 35,904 | +11.024% |
| 2025-11-21 | 13.70 | 14.13 | 13.58 | 14.11 | +4.133% | 73,120 | +10.631% |
| 2025-11-20 | 13.82 | 13.82 | 13.52 | 13.55 | -0.587% | 50,133 | +15.203% |
| 2025-11-19 | 13.60 | 13.92 | 13.60 | 13.63 | -0.656% | 38,027 | +14.527% |
| 2025-11-18 | 13.83 | 13.96 | 13.67 | 13.72 | -1.366% | 100,441 | +13.776% |
| 2025-11-17 | 14.03 | 14.27 | 13.91 | 13.91 | -0.855% | 66,845 | +12.221% |
| 2025-11-14 | 13.80 | 14.09 | 13.70 | 14.03 | +1.520% | 59,211 | +11.262% |
| 2025-11-13 | 13.98 | 14.05 | 13.76 | 13.82 | -1.637% | 42,688 | +12.952% |
| 2025-11-12 | 13.97 | 14.16 | 13.90 | 14.05 | +2.182% | 83,584 | +11.103% |
| 2025-11-11 | 13.41 | 13.87 | 13.37 | 13.75 | +2.230% | 52,619 | +13.527% |
| 2025-11-10 | 13.55 | 13.58 | 13.35 | 13.45 | +0.523% | 59,118 | +16.059% |
| 2025-11-07 | 13.21 | 13.50 | 13.16 | 13.38 | +1.287% | 65,598 | +16.667% |
| 2025-11-06 | 13.27 | 13.50 | 13.21 | 13.21 | -1.123% | 62,566 | +18.168% |
| 2025-11-05 | 13.29 | 13.40 | 13.01 | 13.36 | -0.075% | 73,701 | +16.841% |
| 2025-11-04 | 13.02 | 13.41 | 12.98 | 13.37 | +1.519% | 78,346 | +16.754% |
| 2025-11-03 | 13.09 | 13.26 | 12.95 | 13.17 | +0.997% | 48,149 | +18.527% |
| 2025-10-31 | 13.39 | 13.40 | 12.93 | 13.04 | -2.904% | 69,985 | +19.709% |
| 2025-10-30 | 13.28 | 13.50 | 12.36 | 13.43 | +1.053% | 135,862 | +16.232% |
| 2025-10-29 | 13.52 | 13.63 | 13.17 | 13.29 | -2.637% | 64,835 | +17.457% |
| 2025-10-28 | 13.60 | 13.71 | 13.50 | 13.65 | -0.219% | 36,569 | +14.359% |
| 2025-10-27 | 13.52 | 13.74 | 13.45 | 13.68 | +1.109% | 42,748 | +14.108% |
| 2025-10-24 | 13.50 | 13.67 | 13.50 | 13.53 | +1.197% | 37,831 | +15.373% |
| 2025-10-23 | 13.64 | 13.64 | 13.37 | 13.37 | -2.337% | 40,782 | +16.754% |
| 2025-10-22 | 13.36 | 13.69 | 13.36 | 13.69 | +2.470% | 38,330 | +14.025% |
| 2025-10-21 | 13.53 | 13.61 | 13.36 | 13.36 | -1.256% | 44,816 | +16.841% |
| 2025-10-20 | 13.47 | 13.54 | 13.34 | 13.53 | +0.445% | 39,063 | +15.373% |
| 2025-10-17 | 13.23 | 13.48 | 13.20 | 13.47 | +1.814% | 42,320 | +15.887% |
| 2025-10-16 | 13.57 | 13.65 | 13.19 | 13.23 | -2.721% | 57,926 | +17.989% |
| 2025-10-15 | 13.70 | 13.83 | 13.52 | 13.60 | -0.947% | 34,919 | +14.779% |
| 2025-10-14 | 13.35 | 13.75 | 13.35 | 13.73 | +1.553% | 47,572 | +13.693% |
| 2025-10-13 | 13.50 | 13.60 | 13.31 | 13.52 | +0.745% | 36,449 | +15.459% |
| 2025-10-10 | 13.66 | 13.77 | 13.33 | 13.42 | -1.829% | 71,638 | +16.319% |
| 2025-10-09 | 13.89 | 13.89 | 13.47 | 13.67 | -1.228% | 62,216 | +14.192% |
| 2025-10-08 | 13.85 | 13.98 | 13.74 | 13.84 | 0.000% | 45,267 | +12.789% |
| 2025-10-07 | 14.00 | 14.09 | 13.83 | 13.84 | -0.931% | 50,550 | +12.789% |
| 2025-10-06 | 14.19 | 14.19 | 13.81 | 13.97 | -1.550% | 57,852 | +11.739% |
| 2025-10-03 | 14.22 | 14.51 | 14.18 | 14.19 | +0.710% | 65,746 | +10.007% |
| 2025-10-02 | 14.06 | 14.22 | 14.05 | 14.09 | -0.212% | 33,770 | +10.788% |
| 2025-10-01 | 14.15 | 14.20 | 14.05 | 14.12 | -0.423% | 35,334 | +10.552% |
| 2025-09-30 | 14.30 | 14.39 | 14.05 | 14.18 | -0.908% | 54,573 | +10.085% |
| 2025-09-29 | 14.25 | 14.39 | 14.14 | 14.31 | +1.346% | 82,807 | +9.085% |
| 2025-09-26 | 14.24 | 14.33 | 14.05 | 14.12 | -0.141% | 43,681 | +10.552% |
| 2025-09-25 | 14.12 | 14.27 | 14.00 | 14.14 | +0.355% | 39,841 | +10.396% |
| 2025-09-24 | 14.32 | 14.32 | 14.08 | 14.09 | -1.606% | 22,202 | +10.788% |
| 2025-09-23 | 14.40 | 14.43 | 14.11 | 14.32 | -0.070% | 68,603 | +9.008% |
| 2025-09-22 | 14.46 | 14.48 | 14.11 | 14.33 | -1.104% | 95,317 | +8.932% |
| 2025-09-19 | 14.22 | 14.51 | 13.99 | 14.49 | +2.114% | 182,550 | +7.729% |
| 2025-09-18 | 13.99 | 14.22 | 13.91 | 14.19 | +1.502% | 45,526 | +10.007% |
| 2025-09-17 | 13.94 | 14.31 | 13.94 | 13.98 | +0.215% | 62,428 | +11.660% |
| 2025-09-16 | 14.35 | 14.35 | 13.92 | 13.95 | -1.204% | 75,414 | +11.900% |
| 2025-09-15 | 14.74 | 14.84 | 14.12 | 14.12 | -7.893% | 106,281 | +10.552% |
| 2025-09-12 | 15.37 | 15.37 | 15.12 | 15.33 | +0.459% | 67,305 | +1.826% |
| 2025-09-11 | 15.15 | 15.38 | 15.15 | 15.26 | +0.726% | 57,365 | +2.294% |
| 2025-09-10 | 15.40 | 15.40 | 15.04 | 15.15 | -0.851% | 31,926 | +3.036% |
| 2025-09-09 | 15.16 | 15.42 | 15.14 | 15.28 | +0.131% | 49,747 | +2.160% |
| 2025-09-08 | 15.57 | 15.57 | 15.14 | 15.26 | -0.845% | 52,979 | +2.294% |
| 2025-09-05 | 15.58 | 15.60 | 15.23 | 15.39 | -0.581% | 28,676 | +1.429% |
| 2025-09-04 | 15.10 | 15.48 | 15.06 | 15.48 | +3.063% | 44,761 | +0.840% |
| 2025-09-03 | 14.90 | 15.08 | 14.84 | 15.02 | +1.145% | 29,595 | +3.928% |
| 2025-09-02 | 15.02 | 15.08 | 14.80 | 14.85 | -1.000% | 52,333 | +5.118% |
| 2025-08-29 | 14.93 | 15.12 | 14.82 | 15.00 | +0.671% | 33,360 | +4.067% |
| 2025-08-28 | 15.12 | 15.15 | 14.76 | 14.90 | -1.128% | 30,709 | +4.765% |
| 2025-08-27 | 14.97 | 15.16 | 14.97 | 15.07 | +0.735% | 46,513 | +3.583% |
| 2025-08-26 | 15.19 | 15.27 | 14.96 | 14.96 | -2.030% | 62,470 | +4.345% |
| 2025-08-25 | 15.42 | 15.42 | 14.97 | 15.27 | -0.456% | 28,100 | +2.227% |
| 2025-08-22 | 14.94 | 15.40 | 14.94 | 15.34 | +3.161% | 43,509 | +1.760% |
| 2025-08-21 | 15.10 | 15.20 | 14.83 | 14.87 | -1.262% | 34,515 | +4.976% |
| 2025-08-20 | 14.93 | 15.10 | 14.77 | 15.06 | +1.278% | 35,560 | +3.652% |
| 2025-08-19 | 14.69 | 14.90 | 14.69 | 14.87 | +1.780% | 39,857 | +4.976% |
| 2025-08-18 | 14.52 | 14.74 | 14.39 | 14.61 | +0.620% | 21,106 | +6.845% |
| 2025-08-15 | 14.55 | 14.60 | 14.35 | 14.52 | +0.415% | 21,041 | +7.507% |
| 2025-08-14 | 14.57 | 14.75 | 14.43 | 14.46 | -2.231% | 26,560 | +7.953% |
| 2025-08-13 | 14.61 | 14.80 | 14.57 | 14.79 | +1.163% | 22,078 | +5.544% |
| 2025-08-12 | 14.28 | 14.62 | 14.28 | 14.62 | +3.249% | 32,816 | +6.772% |
| 2025-08-11 | 14.33 | 14.33 | 14.13 | 14.16 | -0.632% | 18,588 | +10.240% |
| 2025-08-08 | 14.32 | 14.36 | 14.13 | 14.25 | +0.565% | 18,034 | +9.544% |
| 2025-08-07 | 13.90 | 14.42 | 13.90 | 14.17 | +2.237% | 59,191 | +10.162% |
| 2025-08-06 | 13.78 | 13.92 | 13.68 | 13.86 | +0.362% | 50,729 | +12.626% |
| 2025-08-05 | 13.67 | 13.91 | 13.42 | 13.81 | +1.321% | 72,620 | +13.034% |
| 2025-08-04 | 13.29 | 13.66 | 13.24 | 13.63 | -0.293% | 49,115 | +14.527% |
| 2025-08-01 | 13.87 | 13.87 | 13.53 | 13.67 | -0.942% | 49,032 | +14.192% |
| 2025-07-31 | 14.20 | 14.34 | 13.75 | 13.80 | -3.766% | 49,025 | +13.116% |
| 2025-07-30 | 14.75 | 14.75 | 14.19 | 14.34 | -2.183% | 59,483 | +8.856% |
| 2025-07-29 | 14.48 | 14.75 | 14.43 | 14.66 | +1.453% | 39,361 | +6.480% |
| 2025-07-28 | 14.53 | 14.66 | 14.44 | 14.45 | -0.482% | 37,088 | +8.028% |
| 2025-07-25 | 14.52 | 14.57 | 14.30 | 14.52 | +0.484% | 31,485 | +7.507% |
| 2025-07-24 | 14.36 | 14.57 | 14.36 | 14.45 | 0.000% | 31,727 | +8.028% |
| 2025-07-23 | 14.39 | 14.47 | 14.34 | 14.45 | +0.767% | 26,541 | +8.028% |
| 2025-07-22 | 14.06 | 14.42 | 14.02 | 14.34 | +2.064% | 57,122 | +8.856% |
| 2025-07-21 | 13.98 | 14.18 | 13.90 | 14.05 | +1.079% | 34,246 | +11.103% |
| 2025-07-18 | 14.13 | 14.21 | 13.88 | 13.90 | -0.997% | 43,527 | +12.302% |
| 2025-07-17 | 14.03 | 14.12 | 13.96 | 14.04 | -0.355% | 41,222 | +11.182% |
| 2025-07-16 | 13.78 | 14.10 | 13.72 | 14.09 | +2.473% | 44,235 | +10.788% |
| 2025-07-15 | 13.96 | 14.07 | 13.75 | 13.75 | -1.504% | 48,502 | +13.527% |
| 2025-07-14 | 13.85 | 13.96 | 13.81 | 13.96 | +0.359% | 34,243 | +11.819% |
| 2025-07-11 | 13.88 | 13.94 | 13.80 | 13.91 | -0.144% | 38,745 | +12.221% |
| 2025-07-10 | 13.81 | 14.15 | 13.81 | 13.93 | -0.143% | 58,028 | +12.060% |
| 2025-07-09 | 13.81 | 14.00 | 13.64 | 13.95 | +0.722% | 36,186 | +11.900% |
| 2025-07-08 | 13.69 | 14.01 | 13.69 | 13.85 | +1.465% | 46,834 | +12.708% |
| 2025-07-07 | 13.84 | 13.97 | 13.54 | 13.65 | -2.430% | 99,309 | +14.359% |
| 2025-07-03 | 13.90 | 13.99 | 13.90 | 13.99 | +0.287% | 19,068 | +11.580% |
| 2025-07-02 | 13.89 | 13.99 | 13.77 | 13.95 | +0.722% | 43,838 | +11.900% |
| 2025-07-01 | 13.78 | 14.10 | 13.70 | 13.85 | +0.435% | 60,428 | +12.708% |
| 2025-06-30 | 14.21 | 14.30 | 13.76 | 13.79 | -2.682% | 78,834 | +13.198% |
| 2025-06-27 | 13.66 | 14.17 | 13.66 | 14.17 | +3.355% | 176,661 | +10.162% |
| 2025-06-26 | 13.54 | 13.73 | 13.51 | 13.71 | +1.330% | 42,561 | +13.858% |
| 2025-06-25 | 13.83 | 13.83 | 13.51 | 13.53 | -2.240% | 37,150 | +15.373% |
| 2025-06-24 | 14.09 | 14.09 | 13.78 | 13.84 | -0.360% | 42,332 | +12.789% |
| 2025-06-23 | 13.43 | 13.94 | 13.38 | 13.89 | +3.734% | 83,064 | +12.383% |
| 2025-06-20 | 13.68 | 13.87 | 13.30 | 13.39 | -1.977% | 98,021 | +16.580% |
| 2025-06-18 | 13.51 | 13.92 | 13.44 | 13.66 | +0.886% | 53,895 | +14.275% |
| 2025-06-17 | 13.40 | 13.62 | 13.20 | 13.54 | +0.669% | 102,947 | +15.288% |
| 2025-06-16 | 14.47 | 14.47 | 13.44 | 13.45 | -6.856% | 101,036 | +16.059% |
| 2025-06-13 | 15.00 | 15.16 | 14.42 | 14.44 | -8.434% | 102,624 | +8.102% |
| 2025-06-12 | 15.75 | 16.06 | 15.65 | 15.77 | 0.000% | 130,687 | -1.015% |
| 2025-06-11 | 15.67 | 15.84 | 15.52 | 15.77 | +1.611% | 73,883 | -1.015% |
| 2025-06-10 | 15.37 | 15.76 | 15.37 | 15.52 | +1.042% | 37,529 | +0.580% |
| 2025-06-09 | 15.27 | 15.53 | 15.23 | 15.36 | +0.655% | 41,335 | +1.628% |
| 2025-06-06 | 15.03 | 15.40 | 15.03 | 15.26 | +1.801% | 43,734 | +2.294% |
| 2025-06-05 | 14.82 | 15.07 | 14.80 | 14.99 | +0.943% | 24,191 | +4.136% |
| 2025-06-04 | 15.00 | 15.10 | 14.79 | 14.85 | -1.066% | 23,959 | +5.118% |
| 2025-06-03 | 14.61 | 15.21 | 14.61 | 15.01 | +2.738% | 37,055 | +3.997% |
| 2025-06-02 | 14.72 | 14.72 | 14.51 | 14.61 | -1.083% | 39,062 | +6.845% |
| 2025-05-30 | 14.87 | 15.00 | 14.75 | 14.77 | -0.472% | 18,928 | +5.687% |
| 2025-05-29 | 14.94 | 14.94 | 14.67 | 14.84 | -0.403% | 18,965 | +5.189% |
| 2025-05-28 | 15.13 | 15.22 | 14.90 | 14.90 | -1.325% | 24,971 | +4.765% |
| 2025-05-27 | 14.94 | 15.25 | 14.83 | 15.10 | +1.342% | 41,987 | +3.377% |
| 2025-05-23 | 14.74 | 14.97 | 14.74 | 14.90 | -0.134% | 17,604 | +4.765% |
| 2025-05-22 | 14.70 | 15.17 | 14.70 | 14.92 | +1.497% | 27,712 | +4.625% |
| 2025-05-21 | 15.12 | 15.30 | 14.63 | 14.70 | -2.778% | 24,727 | +6.190% |
| 2025-05-20 | 15.01 | 15.27 | 14.92 | 15.12 | +0.132% | 14,950 | +3.241% |
| 2025-05-19 | 15.08 | 15.29 | 14.88 | 15.10 | -1.113% | 51,360 | +3.377% |
| 2025-05-16 | 15.14 | 15.40 | 15.03 | 15.27 | +1.260% | 34,183 | +2.227% |
| 2025-05-15 | 15.00 | 15.25 | 14.80 | 15.08 | +1.961% | 40,703 | +3.515% |
| 2025-05-14 | 14.59 | 14.97 | 14.45 | 14.79 | +1.440% | 34,307 | +5.544% |
| 2025-05-13 | 14.91 | 14.91 | 14.50 | 14.58 | -1.286% | 24,828 | +7.064% |
| 2025-05-12 | 14.66 | 15.00 | 14.42 | 14.77 | +2.927% | 48,071 | +5.687% |
| 2025-05-09 | 14.37 | 14.49 | 14.11 | 14.35 | +0.070% | 20,693 | +8.780% |
| 2025-05-08 | 14.42 | 14.43 | 14.25 | 14.34 | -0.486% | 10,815 | +8.856% |
| 2025-05-07 | 14.44 | 14.66 | 14.32 | 14.41 | +0.699% | 28,747 | +8.328% |
| 2025-05-06 | 14.10 | 14.40 | 14.06 | 14.31 | +0.704% | 13,756 | +9.085% |
| 2025-05-05 | 14.44 | 14.73 | 14.16 | 14.21 | -2.404% | 37,706 | +9.852% |
| 2025-05-02 | 14.44 | 14.65 | 14.27 | 14.56 | +1.818% | 25,154 | +7.212% |
| 2025-05-01 | 14.10 | 14.62 | 13.90 | 14.30 | -2.256% | 284,606 | +9.161% |
| 2025-04-30 | 14.46 | 14.73 | 14.02 | 14.63 | +0.966% | 40,499 | +6.699% |
| 2025-04-29 | 14.23 | 14.78 | 14.02 | 14.49 | +1.970% | 43,882 | +7.729% |
| 2025-04-28 | 13.67 | 14.29 | 13.67 | 14.21 | +4.179% | 30,998 | +9.852% |
| 2025-04-25 | 13.70 | 13.84 | 13.54 | 13.64 | -1.231% | 20,993 | +14.443% |
| 2025-04-24 | 13.68 | 14.05 | 13.41 | 13.81 | +0.583% | 22,942 | +13.034% |
| 2025-04-23 | 14.25 | 14.25 | 13.54 | 13.73 | -2.138% | 30,966 | +13.693% |
| 2025-04-22 | 13.89 | 14.22 | 13.83 | 14.03 | +2.259% | 37,558 | +11.262% |
| 2025-04-21 | 13.96 | 14.04 | 13.59 | 13.72 | -1.860% | 34,251 | +13.776% |
| 2025-04-17 | 13.57 | 14.04 | 13.57 | 13.98 | +3.173% | 19,767 | +11.660% |
| 2025-04-16 | 13.63 | 13.79 | 13.38 | 13.55 | -0.441% | 27,619 | +15.203% |
| 2025-04-15 | 13.40 | 13.85 | 13.40 | 13.61 | 0.000% | 44,694 | +14.695% |