NYCB
New York Community Bancorp, Inc.
stockNYSE
InactiveOct 25, 2024
10.55USD-8.261%(-0.95)18,518,010
NYCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2024-10-25 | 10.8200 | 11.7500 | 10.3600 | 10.5500 | -8.261% | 18,518,010 | 0.000% | |
| 2024-10-24 | 11.8500 | 11.8950 | 11.4400 | 11.5000 | -2.625% | 9,856,195 | -8.261% | |
| 2024-10-23 | 11.7600 | 11.9250 | 11.6100 | 11.8100 | +0.255% | 3,927,916 | -10.669% | |
| 2024-10-22 | 11.7000 | 11.8900 | 11.5000 | 11.7800 | +0.770% | 4,669,701 | -10.441% | |
| 2024-10-21 | 12.3100 | 12.4869 | 11.6400 | 11.6900 | -4.023% | 6,727,807 | -9.752% | |
| 2024-10-18 | 12.3400 | 12.3900 | 12.0800 | 12.1800 | -1.616% | 3,616,152 | -13.383% | |
| 2024-10-17 | 12.2900 | 12.4500 | 12.1500 | 12.3800 | -0.081% | 3,639,450 | -14.782% | |
| 2024-10-16 | 12.0500 | 12.4400 | 11.9050 | 12.3900 | +4.645% | 6,705,382 | -14.851% | |
| 2024-10-15 | 12.0100 | 12.2700 | 11.7500 | 11.8400 | -0.504% | 5,175,560 | -10.895% | |
| 2024-10-14 | 11.7600 | 12.1000 | 11.6500 | 11.9000 | +1.019% | 5,299,484 | -11.345% | |
| 2024-10-11 | 11.0500 | 11.8300 | 10.9800 | 11.7800 | +7.580% | 6,213,181 | -10.441% | |
| 2024-10-10 | 10.9100 | 11.1300 | 10.7600 | 10.9500 | -0.455% | 3,377,295 | -3.653% | |
| 2024-10-09 | 10.7900 | 11.1000 | 10.7500 | 11.0000 | +1.758% | 3,471,498 | -4.091% | |
| 2024-10-08 | 10.7300 | 10.8450 | 10.6500 | 10.8100 | +0.371% | 2,984,448 | -2.405% | |
| 2024-10-07 | 10.8100 | 10.9700 | 10.6631 | 10.7700 | -1.193% | 2,892,743 | -2.043% | |
| 2024-10-04 | 11.0600 | 11.1000 | 10.7500 | 10.9000 | +0.184% | 5,335,777 | -3.211% | |
| 2024-10-03 | 10.6700 | 10.8850 | 10.6200 | 10.8800 | +0.369% | 2,611,084 | -3.033% | |
| 2024-10-02 | 10.7900 | 11.0650 | 10.7250 | 10.8400 | +0.557% | 2,626,078 | -2.675% | |
| 2024-10-01 | 11.1400 | 11.2000 | 10.7600 | 10.7800 | -4.007% | 4,997,295 | -2.134% | |
| 2024-09-30 | 11.4200 | 11.6800 | 11.2300 | 11.2300 | -2.007% | 3,867,108 | -6.055% | |
| 2024-09-27 | 11.6500 | 11.7200 | 11.2850 | 11.4600 | +0.350% | 4,855,790 | -7.941% | |
| 2024-09-26 | 11.3500 | 11.6600 | 11.2820 | 11.4200 | +7.129% | 6,751,215 | -7.618% | |
| 2024-09-25 | 11.0000 | 11.0200 | 10.6100 | 10.6600 | -2.470% | 5,118,988 | -1.032% | |
| 2024-09-24 | 11.2200 | 11.2800 | 10.8750 | 10.9300 | -2.324% | 5,401,549 | -3.477% | |
| 2024-09-23 | 11.4400 | 11.5700 | 11.1300 | 11.1900 | -2.185% | 6,802,704 | -5.719% | |
| 2024-09-20 | 11.8100 | 11.8550 | 11.4200 | 11.4400 | -4.587% | 17,147,207 | -7.780% | |
| 2024-09-19 | 12.2300 | 12.2900 | 11.6710 | 11.9900 | +0.587% | 7,978,649 | -12.010% | |
| 2024-09-18 | 11.9900 | 12.4200 | 11.7250 | 11.9200 | -0.667% | 9,081,723 | -11.493% | |
| 2024-09-17 | 11.7000 | 12.2700 | 11.6300 | 12.0000 | +5.079% | 12,198,614 | -12.083% | |
| 2024-09-16 | 10.6100 | 11.5950 | 10.6100 | 11.4200 | +7.736% | 9,920,653 | -7.618% | |
| 2024-09-13 | 10.4000 | 10.8550 | 10.3900 | 10.6000 | +3.415% | 6,007,401 | -0.472% | |
| 2024-09-12 | 9.9400 | 10.2500 | 9.7950 | 10.2500 | +2.500% | 5,469,546 | +2.927% | |
| 2024-09-11 | 9.7900 | 10.0400 | 9.6200 | 10.0000 | +1.833% | 10,858,587 | +5.500% | |
| 2024-09-10 | 10.7000 | 10.7000 | 9.5100 | 9.8200 | -7.880% | 14,172,856 | +7.434% | |
| 2024-09-09 | 10.8700 | 11.1400 | 10.6200 | 10.6600 | -1.388% | 5,748,064 | -1.032% | |
| 2024-09-06 | 10.4000 | 10.8700 | 10.3600 | 10.8100 | +4.748% | 4,643,202 | -2.405% | |
| 2024-09-05 | 10.5400 | 10.6000 | 10.0525 | 10.3200 | -1.055% | 3,507,449 | +2.229% | |
| 2024-09-04 | 10.3900 | 10.7450 | 10.3800 | 10.4300 | -0.761% | 2,785,831 | +1.151% | |
| 2024-09-03 | 10.7100 | 10.8800 | 10.4250 | 10.5100 | -3.044% | 4,051,721 | +0.381% | |
| 2024-08-30 | 10.9100 | 11.0800 | 10.6650 | 10.8400 | +0.185% | 4,011,378 | -2.675% | |
| 2024-08-29 | 10.6200 | 11.1050 | 10.4806 | 10.8200 | +1.883% | 3,732,696 | -2.495% | |
| 2024-08-28 | 10.5300 | 10.7100 | 10.3800 | 10.6200 | -0.188% | 2,841,997 | -0.659% | |
| 2024-08-27 | 11.0500 | 11.0900 | 10.6300 | 10.6400 | -4.574% | 3,438,599 | -0.846% | |
| 2024-08-26 | 11.3900 | 11.4388 | 11.1200 | 11.1500 | -1.240% | 4,381,691 | -5.381% | |
| 2024-08-23 | 10.5100 | 11.4900 | 10.5000 | 11.2900 | +8.453% | 8,243,643 | -6.554% | |
| 2024-08-22 | 11.0600 | 11.2100 | 10.3500 | 10.4100 | -6.132% | 5,827,288 | +1.345% | |
| 2024-08-21 | 11.0600 | 11.1200 | 10.8000 | 11.0900 | +1.094% | 4,298,580 | -4.869% | |
| 2024-08-20 | 11.1200 | 11.2050 | 10.8550 | 10.9700 | -2.141% | 3,663,937 | -3.829% | |
| 2024-08-19 | 10.9500 | 11.2400 | 10.9500 | 11.2100 | +1.540% | 4,810,573 | -5.888% | |
| 2024-08-16 | 10.3100 | 11.0600 | 10.2800 | 11.0400 | +6.358% | 6,536,398 | -4.438% | |
| 2024-08-15 | 10.2800 | 10.6800 | 10.2000 | 10.3800 | +3.284% | 5,393,024 | +1.638% | |
| 2024-08-14 | 10.3100 | 10.3100 | 9.8203 | 10.0500 | -2.237% | 5,602,816 | +4.975% | |
| 2024-08-13 | 9.4800 | 10.3700 | 9.4200 | 10.2800 | +9.245% | 9,163,869 | +2.626% | |
| 2024-08-12 | 9.5800 | 9.7500 | 9.3250 | 9.4100 | +0.642% | 4,439,391 | +12.115% | |
| 2024-08-09 | 9.4000 | 9.5350 | 9.2501 | 9.3500 | -0.320% | 4,802,568 | +12.834% | |
| 2024-08-08 | 9.4900 | 9.6200 | 9.2100 | 9.3800 | +0.321% | 5,210,556 | +12.473% | |
| 2024-08-07 | 9.7100 | 9.9100 | 9.3500 | 9.3500 | -1.682% | 4,947,565 | +12.834% | |
| 2024-08-06 | 10.0600 | 10.0800 | 9.4700 | 9.5100 | -5.655% | 6,930,001 | +10.936% | |
| 2024-08-05 | 9.3500 | 10.3300 | 9.3000 | 10.0800 | +1.715% | 9,830,643 | +4.663% | |
| 2024-08-02 | 9.4700 | 9.9950 | 9.1100 | 9.9100 | +0.507% | 10,851,596 | +6.458% | |
| 2024-08-01 | 10.4800 | 10.5700 | 9.7900 | 9.8600 | -6.274% | 8,886,921 | +6.998% | |
| 2024-07-31 | 10.5900 | 11.0200 | 10.4700 | 10.5200 | -0.755% | 6,220,146 | +0.285% | |
| 2024-07-30 | 10.4800 | 10.7300 | 10.4300 | 10.6000 | +1.145% | 5,001,391 | -0.472% | |
| 2024-07-29 | 11.2700 | 11.2900 | 10.4400 | 10.4800 | -6.595% | 6,363,940 | +0.668% | |
| 2024-07-26 | 10.6500 | 11.2200 | 10.5900 | 11.2200 | +5.749% | 7,295,423 | -5.971% | |
| 2024-07-25 | 9.1300 | 10.7600 | 9.1100 | 10.6100 | -3.016% | 17,230,208 | -0.566% | |
| 2024-07-24 | 11.4500 | 11.6100 | 10.9400 | 10.9400 | -5.035% | 7,864,048 | -3.565% | |
| 2024-07-23 | 10.8800 | 11.5500 | 10.8500 | 11.5200 | +4.537% | 5,673,830 | -8.420% | |
| 2024-07-22 | 11.1500 | 11.3150 | 10.7000 | 11.0200 | -1.431% | 6,197,278 | -4.265% | |
| 2024-07-19 | 10.9000 | 11.4200 | 10.8300 | 11.1800 | +0.812% | 6,263,133 | -5.635% | |
| 2024-07-18 | 11.3700 | 12.1350 | 11.0700 | 11.0900 | -3.059% | 15,996,764 | -4.869% | |
| 2024-07-17 | 10.3100 | 11.6300 | 10.3100 | 11.4400 | +8.436% | 10,124,172 | -7.780% | |
| 2024-07-16 | 10.2500 | 10.5700 | 10.1300 | 10.5500 | +4.455% | 8,365,431 | 0.000% | |
| 2024-07-15 | 11.2500 | 11.3700 | 10.0300 | 10.1000 | -8.265% | 9,783,541 | +4.455% | |
| 2024-07-12 | 11.9100 | 11.9100 | 10.5200 | 11.0100 | -0.272% | 5,646,869 | -4.178% | 1-for-3 split |
| 2024-07-11 | 10.7100 | 11.0700 | 10.6200 | 11.0400 | +6.052% | 5,944,209 | -4.438% | |
| 2024-07-10 | 10.2600 | 10.5900 | 10.2300 | 10.4100 | +0.580% | 5,661,703 | +1.345% | |
| 2024-07-09 | 9.8400 | 10.3500 | 9.6600 | 10.3500 | +5.183% | 3,672,059 | +1.932% | |
| 2024-07-08 | 10.0800 | 10.3500 | 9.7950 | 9.8400 | -2.090% | 3,357,195 | +7.215% | |
| 2024-07-05 | 10.0500 | 10.3500 | 9.8550 | 10.0500 | 0.000% | 3,221,800 | +4.975% | |
| 2024-07-03 | 10.3800 | 10.4100 | 10.0500 | 10.0500 | -2.899% | 2,514,580 | +4.975% | |
| 2024-07-02 | 9.6900 | 10.3500 | 9.6000 | 10.3500 | +6.481% | 5,206,214 | +1.932% | |
| 2024-07-01 | 9.6900 | 9.8400 | 9.6000 | 9.7200 | +0.621% | 3,325,530 | +8.539% | |
| 2024-06-28 | 9.1800 | 9.8100 | 9.1500 | 9.6600 | +5.921% | 38,421,514 | +9.213% | |
| 2024-06-27 | 9.0300 | 9.2400 | 8.9700 | 9.1200 | -0.654% | 3,197,158 | +15.680% | |
| 2024-06-26 | 8.9100 | 9.2700 | 8.6400 | 9.1800 | +2.341% | 4,910,433 | +14.924% | |
| 2024-06-25 | 9.2700 | 9.2850 | 8.8800 | 8.9700 | -3.548% | 5,268,949 | +17.614% | |
| 2024-06-24 | 9.2100 | 9.3600 | 9.1200 | 9.3000 | +1.307% | 4,148,527 | +13.441% | |
| 2024-06-21 | 9.1800 | 9.3600 | 9.1200 | 9.1800 | 0.000% | 7,882,174 | +14.924% | |
| 2024-06-20 | 9.2100 | 9.2400 | 9.0900 | 9.1800 | -0.326% | 2,799,385 | +14.924% | |
| 2024-06-18 | 9.4500 | 9.5100 | 9.1200 | 9.2100 | -3.459% | 4,608,078 | +14.549% | |
| 2024-06-17 | 9.1500 | 9.6000 | 9.0600 | 9.5400 | +4.262% | 4,013,307 | +10.587% | |
| 2024-06-14 | 9.3600 | 9.4500 | 8.9700 | 9.1500 | -2.866% | 6,514,823 | +15.301% | |
| 2024-06-13 | 9.8100 | 10.0500 | 9.3900 | 9.4200 | -3.976% | 2,884,467 | +11.996% | |
| 2024-06-12 | 10.2300 | 10.3950 | 9.6900 | 9.8100 | -1.506% | 4,396,542 | +7.543% | |
| 2024-06-11 | 9.1500 | 10.0500 | 9.1200 | 9.9600 | +7.792% | 4,930,380 | +5.924% | |
| 2024-06-10 | 9.2400 | 9.4050 | 9.0300 | 9.2400 | -1.282% | 5,246,254 | +14.177% | |
| 2024-06-07 | 9.5100 | 9.5400 | 9.2700 | 9.3600 | -2.194% | 2,965,137 | +12.714% | |
| 2024-06-06 | 9.3000 | 9.6900 | 9.2700 | 9.5700 | +2.572% | 3,838,836 | +10.240% | |
| 2024-06-05 | 9.5100 | 9.5400 | 9.2400 | 9.3300 | -0.639% | 3,843,947 | +13.076% | |
| 2024-06-04 | 9.6600 | 9.7800 | 9.3000 | 9.3900 | -3.988% | 4,893,250 | +12.354% | |
| 2024-06-03 | 10.2000 | 10.3200 | 9.6900 | 9.7800 | -0.912% | 3,192,388 | +7.873% | |
| 2024-05-31 | 9.9600 | 10.1100 | 9.7500 | 9.8700 | -0.604% | 4,014,452 | +6.890% | |
| 2024-05-30 | 9.8400 | 10.1700 | 9.7950 | 9.9300 | +2.160% | 4,007,703 | +6.244% | |
| 2024-05-29 | 9.6900 | 9.8100 | 9.5100 | 9.7200 | -1.818% | 3,759,600 | +8.539% | |
| 2024-05-28 | 10.1400 | 10.4550 | 9.8400 | 9.9000 | -0.901% | 3,221,068 | +6.566% | |
| 2024-05-24 | 9.7500 | 10.0200 | 9.7350 | 9.9900 | +3.096% | 2,874,603 | +5.606% | |
| 2024-05-23 | 10.0200 | 10.1700 | 9.5400 | 9.6900 | -2.711% | 3,877,684 | +8.875% | |
| 2024-05-22 | 10.2900 | 10.4700 | 9.9000 | 9.9600 | -3.207% | 3,668,732 | +5.924% | |
| 2024-05-21 | 10.6500 | 10.7700 | 10.2900 | 10.2900 | -4.190% | 3,439,484 | +2.527% | |
| 2024-05-20 | 11.1000 | 11.2200 | 10.7100 | 10.7400 | -2.981% | 2,958,637 | -1.769% | |
| 2024-05-17 | 10.8900 | 11.2350 | 10.8600 | 11.0700 | +0.545% | 2,927,117 | -4.697% | |
| 2024-05-16 | 10.9800 | 11.2650 | 10.9500 | 11.0100 | 0.000% | 3,739,375 | -4.178% | |
| 2024-05-15 | 11.9700 | 12.0300 | 10.8300 | 11.0100 | -5.656% | 8,219,347 | -4.178% | |
| 2024-05-14 | 11.3100 | 11.8500 | 11.2800 | 11.6700 | +4.852% | 7,461,365 | -9.597% | |
| 2024-05-13 | 10.2000 | 11.2200 | 10.2000 | 11.1300 | +7.536% | 5,730,749 | -5.211% | |
| 2024-05-10 | 10.8000 | 10.9050 | 10.3200 | 10.3500 | -3.900% | 3,443,662 | +1.932% | |
| 2024-05-09 | 10.6800 | 10.8450 | 10.5600 | 10.7700 | +0.279% | 3,440,102 | -2.043% | |
| 2024-05-08 | 10.8300 | 10.8600 | 10.4400 | 10.7400 | -2.452% | 4,386,476 | -1.769% | |
| 2024-05-07 | 10.9500 | 11.3550 | 10.8750 | 11.0100 | +0.548% | 5,983,153 | -4.178% | |
| 2024-05-06 | 10.5900 | 11.0400 | 10.5600 | 10.9500 | +3.399% | 6,115,440 | -3.653% | |
| 2024-05-03 | 10.2000 | 10.9500 | 10.2000 | 10.5900 | +4.748% | 8,818,625 | -0.378% | |
| 2024-05-02 | 10.2000 | 10.2525 | 9.7200 | 10.1100 | -0.882% | 7,723,814 | +4.352% | |
| 2024-05-01 | 9.5700 | 10.8900 | 9.0000 | 10.2000 | +28.302% | 31,516,285 | +3.431% | |
| 2024-04-30 | 8.2800 | 8.4600 | 7.8600 | 7.9500 | -5.018% | 7,939,306 | +32.704% | |
| 2024-04-29 | 9.0600 | 9.0900 | 8.2500 | 8.3700 | -6.061% | 5,990,814 | +26.045% | |
| 2024-04-26 | 9.1500 | 9.3000 | 8.8800 | 8.9100 | -3.257% | 6,468,455 | +18.406% | |
| 2024-04-25 | 9.0000 | 9.3150 | 8.9100 | 9.2100 | +0.327% | 3,635,098 | +14.549% | |
| 2024-04-24 | 9.4500 | 9.5100 | 8.9700 | 9.1800 | -3.774% | 3,939,614 | +14.924% | |
| 2024-04-23 | 9.3300 | 9.6000 | 9.2700 | 9.5400 | +1.923% | 4,434,395 | +10.587% | |
| 2024-04-22 | 8.8200 | 9.3600 | 8.7903 | 9.3600 | +5.763% | 4,060,446 | +12.714% | |
| 2024-04-19 | 8.7900 | 8.9700 | 8.7000 | 8.8500 | 0.000% | 3,809,449 | +19.209% | |
| 2024-04-18 | 8.8800 | 8.9400 | 8.7300 | 8.8500 | -0.673% | 3,122,244 | +19.209% | |
| 2024-04-17 | 8.8500 | 9.0600 | 8.7000 | 8.9100 | +1.712% | 4,443,572 | +18.406% | |
| 2024-04-16 | 8.6700 | 8.8500 | 8.5500 | 8.7600 | +0.344% | 3,597,275 | +20.434% | |
| 2024-04-15 | 8.5800 | 9.0900 | 8.5500 | 8.7300 | +2.465% | 7,014,737 | +20.848% | |
| 2024-04-12 | 8.8800 | 8.9100 | 8.4600 | 8.5200 | -5.333% | 6,405,752 | +23.826% | |
| 2024-04-11 | 9.0300 | 9.1800 | 8.5200 | 9.0000 | +1.351% | 7,347,859 | +17.222% | |
| 2024-04-10 | 9.3600 | 9.4500 | 8.6700 | 8.8800 | -8.075% | 11,636,151 | +18.806% | |
| 2024-04-09 | 9.8400 | 9.9000 | 9.5550 | 9.6600 | -2.128% | 4,341,842 | +9.213% | |
| 2024-04-08 | 9.3600 | 9.9000 | 9.3000 | 9.8700 | +5.449% | 5,009,144 | +6.890% | |
| 2024-04-05 | 9.5400 | 9.6300 | 9.2700 | 9.3600 | -3.106% | 4,403,534 | +12.714% | |
| 2024-04-04 | 9.8700 | 10.0467 | 9.6000 | 9.6600 | -0.923% | 4,914,423 | +9.213% | |
| 2024-04-03 | 9.2100 | 9.8400 | 9.0900 | 9.7500 | +5.863% | 9,084,364 | +8.205% | |
| 2024-04-02 | 9.4800 | 9.5700 | 9.1800 | 9.2100 | -4.361% | 8,003,124 | +14.549% | |
| 2024-04-01 | 9.7200 | 9.9300 | 9.5100 | 9.6300 | -0.311% | 5,522,316 | +9.553% | |
| 2024-03-28 | 9.9600 | 10.2300 | 9.5700 | 9.6600 | -3.593% | 15,392,137 | +9.213% | |
| 2024-03-27 | 9.6600 | 10.0350 | 9.5100 | 10.0200 | +4.375% | 7,382,021 | +5.289% | |
| 2024-03-26 | 10.1400 | 10.2000 | 9.6000 | 9.6000 | -3.904% | 7,906,677 | +9.896% | |
| 2024-03-25 | 10.6800 | 10.7073 | 9.9600 | 9.9900 | -5.932% | 6,917,067 | +5.606% | |
| 2024-03-22 | 10.8300 | 11.0400 | 10.5900 | 10.6200 | -4.582% | 5,407,241 | -0.659% | |
| 2024-03-21 | 11.0100 | 11.4300 | 10.9200 | 11.1300 | +3.343% | 6,765,064 | -5.211% | |
| 2024-03-20 | 10.6500 | 10.9500 | 10.2900 | 10.7700 | +2.279% | 8,476,672 | -2.043% | |
| 2024-03-19 | 10.7100 | 10.8600 | 10.3200 | 10.5300 | -3.306% | 7,969,720 | +0.190% | |
| 2024-03-18 | 11.2500 | 11.5200 | 10.6800 | 10.8900 | -6.923% | 8,438,610 | -3.122% | |
| 2024-03-15 | 11.3100 | 12.0900 | 11.1600 | 11.7000 | +4.000% | 20,170,604 | -9.829% | |
| 2024-03-14 | 11.4000 | 11.5950 | 10.7400 | 11.2500 | 0.000% | 13,467,923 | -6.222% | |
| 2024-03-13 | 10.3200 | 11.4600 | 10.1100 | 11.2500 | +9.012% | 16,577,777 | -6.222% | |
| 2024-03-12 | 10.0800 | 10.6200 | 9.6750 | 10.3200 | +5.846% | 16,993,253 | +2.229% | |
| 2024-03-11 | 10.3500 | 10.3500 | 9.5700 | 9.7500 | -4.971% | 12,969,076 | +8.205% | |
| 2024-03-08 | 11.5500 | 11.5500 | 9.9600 | 10.2600 | -6.557% | 21,399,557 | +2.827% | |
| 2024-03-07 | 11.0250 | 12.0600 | 10.6800 | 10.9800 | +5.780% | 44,215,031 | -3.916% | |
| 2024-03-06 | 9.5400 | 13.2000 | 5.1000 | 10.3800 | +7.453% | 48,629,505 | +1.638% | |
| 2024-03-05 | 8.3700 | 9.7500 | 8.2350 | 9.6600 | +17.949% | 18,001,557 | +9.213% | |
| 2024-03-04 | 10.9200 | 10.9500 | 8.1000 | 8.1900 | -23.099% | 47,174,806 | +28.816% | |
| 2024-03-01 | 10.3500 | 11.6700 | 9.9600 | 10.6500 | -25.887% | 41,138,140 | -0.939% | |
| 2024-02-29 | 13.7400 | 14.4300 | 13.7100 | 14.3700 | +5.507% | 8,951,381 | -26.583% | |
| 2024-02-28 | 13.9800 | 14.0400 | 13.5600 | 13.6200 | -3.198% | 3,491,019 | -22.540% | |
| 2024-02-27 | 13.3500 | 14.2200 | 13.3200 | 14.0700 | +6.349% | 5,586,652 | -25.018% | |
| 2024-02-26 | 13.5600 | 13.5600 | 13.1400 | 13.2300 | -2.434% | 4,694,292 | -20.257% | |
| 2024-02-23 | 13.8000 | 14.1300 | 13.5000 | 13.5600 | -2.165% | 5,130,573 | -22.198% | |
| 2024-02-22 | 13.5600 | 14.0400 | 13.5450 | 13.8600 | +2.667% | 4,753,565 | -23.882% | |
| 2024-02-21 | 13.9500 | 14.0400 | 13.4400 | 13.5000 | -4.051% | 6,163,164 | -21.852% | |
| 2024-02-20 | 14.3700 | 14.5200 | 13.9200 | 14.0700 | -4.286% | 5,394,239 | -25.018% | |
| 2024-02-16 | 14.6100 | 15.0300 | 14.2800 | 14.7000 | -0.609% | 7,932,151 | -28.231% | |
| 2024-02-15 | 14.1000 | 14.8500 | 14.0700 | 14.7900 | +6.250% | 8,595,068 | -28.668% | |
| 2024-02-14 | 13.9800 | 14.2200 | 13.2300 | 13.9200 | +1.089% | 9,395,361 | -24.210% | |
| 2024-02-13 | 13.9800 | 14.2500 | 13.4700 | 13.7700 | -6.135% | 12,135,615 | -23.384% | |
| 2024-02-12 | 14.9700 | 16.5900 | 14.6100 | 14.6700 | -0.204% | 23,801,493 | -28.085% | |
| 2024-02-09 | 12.6000 | 14.7000 | 12.0600 | 14.7000 | +16.945% | 28,046,573 | -28.231% | |
| 2024-02-08 | 12.9000 | 13.8900 | 12.1500 | 12.5700 | -6.473% | 20,860,179 | -16.070% | |
| 2024-02-07 | 12.7500 | 13.8000 | 10.8000 | 13.4400 | +6.667% | 57,799,504 | -21.503% | |
| 2024-02-06 | 16.4100 | 16.5000 | 11.8800 | 12.6000 | -22.222% | 49,479,447 | -16.270% | |
| 2024-02-05 | 17.9400 | 17.9400 | 16.1700 | 16.2000 | -10.596% | 18,460,783 | -34.877% | |
| 2024-02-02 | 16.9500 | 18.7200 | 16.7400 | 18.1200 | +5.043% | 20,164,180 | -41.777% | |
| 2024-02-01 | 19.6500 | 19.6800 | 16.5300 | 17.2500 | -11.128% | 41,993,566 | -38.841% | |
| 2024-01-31 | 17.8800 | 21.5400 | 16.7400 | 19.4100 | -37.669% | 42,949,487 | -45.647% | |
| 2024-01-30 | 31.3200 | 31.5300 | 31.1100 | 31.1400 | -0.575% | 3,593,166 | -66.121% | |
| 2024-01-29 | 31.1700 | 31.5600 | 30.9000 | 31.3200 | +0.192% | 3,006,330 | -66.315% | |
| 2024-01-26 | 30.6000 | 31.3500 | 30.5925 | 31.2600 | +2.057% | 2,912,616 | -66.251% | |
| 2024-01-25 | 31.2000 | 31.3050 | 30.1950 | 30.6300 | -0.970% | 2,927,181 | -65.557% | |
| 2024-01-24 | 30.9900 | 31.3500 | 30.6900 | 30.9300 | +0.585% | 1,602,429 | -65.891% | |
| 2024-01-23 | 30.4500 | 31.1100 | 30.4200 | 30.7500 | +0.787% | 2,165,482 | -65.691% | |
| 2024-01-22 | 30.0600 | 30.6000 | 30.0000 | 30.5100 | +2.006% | 2,646,947 | -65.421% | |
| 2024-01-19 | 29.4000 | 29.9400 | 29.2200 | 29.9100 | +1.424% | 2,359,527 | -64.728% | |
| 2024-01-18 | 29.5350 | 29.8800 | 29.2293 | 29.4900 | +0.409% | 1,866,475 | -64.225% | |
| 2024-01-17 | 29.1000 | 29.6097 | 28.9800 | 29.3700 | -0.305% | 2,138,730 | -64.079% | |
| 2024-01-16 | 29.7000 | 29.9100 | 29.3850 | 29.4600 | -1.800% | 2,297,077 | -64.189% | |
| 2024-01-12 | 30.6000 | 30.9000 | 29.8500 | 30.0000 | -1.478% | 2,007,906 | -64.833% | |
| 2024-01-11 | 31.3500 | 31.4700 | 30.2400 | 30.4500 | -3.609% | 3,006,175 | -65.353% | |
| 2024-01-10 | 31.4700 | 31.6500 | 31.1400 | 31.5900 | +0.669% | 1,680,705 | -66.603% | |
| 2024-01-09 | 31.3500 | 31.8600 | 31.2900 | 31.3800 | -1.228% | 1,923,139 | -66.380% | |
| 2024-01-08 | 30.9900 | 31.8000 | 30.8700 | 31.7700 | +1.243% | 2,108,153 | -66.793% | |
| 2024-01-05 | 30.6300 | 31.8600 | 30.5100 | 31.3800 | +2.348% | 3,283,465 | -66.380% | |
| 2024-01-04 | 30.5700 | 30.9750 | 30.3900 | 30.6600 | -0.098% | 2,191,170 | -65.590% | |
| 2024-01-03 | 30.9000 | 31.1700 | 30.4800 | 30.6900 | -1.729% | 3,229,926 | -65.624% | |
| 2024-01-02 | 30.6000 | 31.8150 | 30.3300 | 31.2300 | +1.760% | 3,087,442 | -66.218% | |
| 2023-12-29 | 31.1400 | 31.2600 | 30.6600 | 30.6900 | -1.823% | 1,760,748 | -65.624% | |
| 2023-12-28 | 30.5700 | 31.2600 | 30.5550 | 31.2600 | +1.957% | 1,734,134 | -66.251% | |
| 2023-12-27 | 31.0200 | 31.0200 | 30.4800 | 30.6600 | -0.777% | 1,856,423 | -65.590% | |
| 2023-12-26 | 30.3000 | 31.0800 | 30.2100 | 30.9000 | +2.183% | 2,183,728 | -65.858% | |
| 2023-12-22 | 30.3000 | 30.6000 | 30.0300 | 30.2400 | +0.199% | 3,215,102 | -65.112% | |
| 2023-12-21 | 30.7200 | 30.7800 | 29.8800 | 30.1800 | -0.984% | 4,593,857 | -65.043% | |
| 2023-12-20 | 31.5300 | 31.9500 | 30.4500 | 30.4800 | -3.788% | 3,631,024 | -65.387% | |
| 2023-12-19 | 31.6200 | 31.9200 | 31.4100 | 31.6800 | +0.190% | 3,507,847 | -66.698% | |
| 2023-12-18 | 32.4000 | 32.5500 | 31.3800 | 31.6200 | -3.832% | 4,231,618 | -66.635% | |
| 2023-12-15 | 33.9000 | 33.9750 | 32.7300 | 32.8800 | -3.180% | 9,816,428 | -67.914% | |
| 2023-12-14 | 33.0000 | 34.4700 | 33.0000 | 33.9600 | +6.893% | 7,309,973 | -68.934% | |
| 2023-12-13 | 29.6700 | 31.8750 | 29.5500 | 31.7700 | +7.295% | 5,757,780 | -66.793% | |
| 2023-12-12 | 29.5200 | 30.1500 | 29.2020 | 29.6100 | -0.202% | 3,085,004 | -64.370% | |
| 2023-12-11 | 29.1000 | 30.0000 | 28.9200 | 29.6700 | +1.540% | 3,157,010 | -64.442% | |
| 2023-12-08 | 29.3700 | 29.7300 | 28.8750 | 29.2200 | -0.815% | 3,703,767 | -63.895% | |
| 2023-12-07 | 29.0400 | 29.4900 | 28.8600 | 29.4600 | +2.292% | 1,456,587 | -64.189% | |
| 2023-12-06 | 29.2500 | 29.7600 | 28.7100 | 28.8000 | -0.518% | 2,257,277 | -63.368% | |
| 2023-12-05 | 29.2200 | 29.2800 | 28.7700 | 28.9500 | -1.831% | 1,875,168 | -63.558% | |
| 2023-12-04 | 29.4300 | 29.8950 | 29.2650 | 29.4900 | -0.907% | 2,191,629 | -64.225% | |
| 2023-12-01 | 28.1400 | 29.8500 | 27.9900 | 29.7600 | +5.420% | 2,944,830 | -64.550% | |
| 2023-11-30 | 28.7400 | 28.9650 | 28.1400 | 28.2300 | -1.672% | 2,790,260 | -62.628% | |
| 2023-11-29 | 27.9600 | 29.0700 | 27.9000 | 28.7100 | +3.571% | 3,296,353 | -63.253% | |
| 2023-11-28 | 27.5100 | 27.7500 | 27.0600 | 27.7200 | +0.435% | 2,700,854 | -61.941% | |
| 2023-11-27 | 27.3000 | 27.6900 | 27.1800 | 27.6000 | +0.327% | 1,757,184 | -61.775% | |
| 2023-11-24 | 27.4500 | 27.5700 | 27.2700 | 27.5100 | +0.438% | 570,545 | -61.650% | |
| 2023-11-22 | 27.3900 | 27.5850 | 27.1200 | 27.3900 | +0.662% | 2,051,518 | -61.482% | |
| 2023-11-21 | 27.6300 | 27.7800 | 27.0600 | 27.2100 | -2.473% | 2,033,881 | -61.227% | |
| 2023-11-20 | 27.7500 | 28.0500 | 27.6000 | 27.9000 | +0.216% | 1,941,354 | -62.186% | |
| 2023-11-17 | 27.3900 | 27.9000 | 27.2100 | 27.8400 | +2.315% | 2,240,575 | -62.105% | |
| 2023-11-16 | 27.9600 | 28.3200 | 27.0600 | 27.2100 | -2.891% | 3,694,317 | -61.227% | |
| 2023-11-15 | 27.3600 | 28.6350 | 27.2700 | 28.0200 | +2.637% | 3,831,202 | -62.348% | |
| 2023-11-14 | 27.0300 | 27.8100 | 26.7150 | 27.3000 | +0.552% | 4,502,502 | -61.355% | |
| 2023-11-13 | 27.5700 | 27.7950 | 26.8500 | 27.1500 | -2.688% | 3,612,907 | -61.142% | |
| 2023-11-10 | 27.8100 | 27.9300 | 27.1200 | 27.9000 | +1.418% | 2,927,044 | -62.186% | |
| 2023-11-09 | 28.4700 | 28.6200 | 27.4200 | 27.5100 | -3.372% | 2,553,640 | -61.650% | |
| 2023-11-08 | 28.9800 | 28.9800 | 28.2900 | 28.4700 | -1.351% | 2,273,443 | -62.943% | |
| 2023-11-07 | 28.9500 | 29.0700 | 28.6950 | 28.8600 | -0.620% | 2,576,762 | -63.444% | |
| 2023-11-06 | 29.2500 | 29.3640 | 28.8450 | 29.0400 | -0.206% | 3,461,442 | -63.671% | |
| 2023-11-03 | 29.7000 | 30.1800 | 29.0100 | 29.1000 | -1.921% | 4,133,616 | -63.746% | |
| 2023-11-02 | 28.7700 | 29.6700 | 28.7700 | 29.6700 | +4.215% | 3,694,849 | -64.442% | |
| 2023-11-01 | 28.4400 | 28.5600 | 27.8250 | 28.4700 | +0.105% | 3,900,296 | -62.943% | |
| 2023-10-31 | 28.8000 | 29.0100 | 28.3200 | 28.4400 | -0.940% | 3,610,777 | -62.904% | |
| 2023-10-30 | 28.1100 | 29.0100 | 27.3600 | 28.7100 | +3.236% | 4,542,950 | -63.253% | |
| 2023-10-27 | 29.1600 | 29.8875 | 27.3750 | 27.8100 | -6.079% | 6,428,395 | -62.064% | |
| 2023-10-26 | 30.5100 | 30.7800 | 28.6050 | 29.6100 | -2.277% | 6,926,547 | -64.370% | |
| 2023-10-25 | 30.4500 | 30.7800 | 30.0900 | 30.3000 | -2.037% | 3,992,819 | -65.182% | |
| 2023-10-24 | 30.4200 | 31.1100 | 30.4050 | 30.9300 | +2.079% | 3,653,866 | -65.891% | |
| 2023-10-23 | 30.0600 | 30.6750 | 30.0300 | 30.3000 | 0.000% | 3,553,873 | -65.182% | |
| 2023-10-20 | 31.2000 | 31.2900 | 30.2400 | 30.3000 | -3.534% | 3,779,259 | -65.182% | |
| 2023-10-19 | 31.4100 | 32.2800 | 31.2600 | 31.4100 | 0.000% | 2,823,441 | -66.412% | |
| 2023-10-18 | 32.1300 | 32.1900 | 31.3500 | 31.4100 | -3.591% | 2,387,020 | -66.412% | |
| 2023-10-17 | 32.0100 | 32.9400 | 31.9800 | 32.5800 | +1.117% | 3,215,111 | -67.618% | |
| 2023-10-16 | 31.8900 | 32.2200 | 31.7100 | 32.2200 | +2.286% | 1,835,849 | -67.256% | |
| 2023-10-13 | 32.1300 | 32.2500 | 31.5000 | 31.5000 | -1.130% | 2,374,815 | -66.508% | |
| 2023-10-12 | 32.7900 | 32.8200 | 31.6530 | 31.8600 | -2.747% | 2,203,914 | -66.886% | |
| 2023-10-11 | 32.7600 | 33.1059 | 32.3100 | 32.7600 | -0.183% | 2,088,372 | -67.796% | |
| 2023-10-10 | 32.8800 | 33.3300 | 32.3700 | 32.8200 | +0.091% | 3,256,250 | -67.855% | |
| 2023-10-09 | 32.8200 | 33.1200 | 32.4450 | 32.7900 | -0.183% | 1,753,360 | -67.826% | |
| 2023-10-06 | 32.9400 | 33.6600 | 32.4000 | 32.8500 | -1.882% | 2,887,012 | -67.884% | |
| 2023-10-05 | 32.5200 | 33.5400 | 32.4900 | 33.4800 | +2.385% | 4,358,111 | -68.489% | |
| 2023-10-04 | 32.2500 | 32.7300 | 31.8900 | 32.7000 | +1.395% | 2,835,116 | -67.737% | |
| 2023-10-03 | 32.9100 | 33.0000 | 31.8900 | 32.2500 | -2.539% | 4,176,206 | -67.287% | |
| 2023-10-02 | 33.9600 | 34.1100 | 32.2500 | 33.0900 | -2.734% | 4,596,594 | -68.117% | |
| 2023-09-29 | 33.6600 | 34.5000 | 33.5400 | 34.0200 | +0.532% | 2,468,801 | -68.989% | |
| 2023-09-28 | 34.0500 | 34.2300 | 33.6000 | 33.8400 | -0.617% | 2,781,402 | -68.824% | |
| 2023-09-27 | 33.9300 | 34.2000 | 33.5100 | 34.0500 | +0.799% | 2,328,532 | -69.016% | |
| 2023-09-26 | 33.6000 | 34.9200 | 33.3600 | 33.7800 | -0.089% | 4,552,017 | -68.769% | |
| 2023-09-25 | 33.0000 | 33.8397 | 32.8800 | 33.8100 | +1.258% | 2,409,336 | -68.796% | |
| 2023-09-22 | 33.4200 | 33.6900 | 33.3300 | 33.3900 | +0.361% | 2,644,296 | -68.404% | |
| 2023-09-21 | 33.6900 | 34.2000 | 33.2550 | 33.2700 | -2.032% | 2,791,030 | -68.290% | |
| 2023-09-20 | 35.0400 | 35.0400 | 33.9600 | 33.9600 | -2.330% | 2,333,245 | -68.934% | |
| 2023-09-19 | 34.6800 | 34.8300 | 34.4085 | 34.7700 | +0.608% | 2,176,457 | -69.658% | |
| 2023-09-18 | 34.9200 | 34.9950 | 34.5300 | 34.5600 | -1.454% | 1,995,848 | -69.473% | |
| 2023-09-15 | 35.1600 | 35.3550 | 34.6200 | 35.0700 | -1.599% | 6,120,966 | -69.917% | |
| 2023-09-14 | 35.4600 | 35.8350 | 35.3100 | 35.6400 | +1.712% | 1,987,414 | -70.398% | |
| 2023-09-13 | 36.0300 | 36.0750 | 34.7550 | 35.0400 | -2.259% | 2,469,280 | -69.892% | |
| 2023-09-12 | 35.9700 | 36.5400 | 35.7300 | 35.8500 | -0.084% | 1,902,845 | -70.572% | |
| 2023-09-11 | 36.0000 | 36.5100 | 35.7000 | 35.8800 | +0.673% | 1,650,508 | -70.596% | |
| 2023-09-08 | 35.4000 | 35.9550 | 35.1300 | 35.6400 | +1.106% | 2,316,843 | -70.398% | |
| 2023-09-07 | 35.1900 | 35.5950 | 35.1000 | 35.2500 | -0.927% | 2,560,524 | -70.071% | |
| 2023-09-06 | 35.9700 | 36.3600 | 35.3400 | 35.5800 | -1.249% | 1,833,607 | -70.349% | |
| 2023-09-05 | 36.5400 | 36.6300 | 35.7000 | 36.0300 | -2.516% | 2,980,083 | -70.719% | |
| 2023-09-01 | 37.0500 | 37.4100 | 36.8400 | 36.9600 | +0.326% | 2,113,998 | -71.456% | |
| 2023-08-31 | 35.8500 | 36.9600 | 35.8200 | 36.8400 | +2.762% | 3,893,244 | -71.363% | |
| 2023-08-30 | 35.7600 | 36.1200 | 35.7300 | 35.8500 | 0.000% | 2,080,244 | -70.572% | |
| 2023-08-29 | 35.9700 | 36.2700 | 35.6550 | 35.8500 | -0.167% | 1,632,836 | -70.572% | |
| 2023-08-28 | 35.7600 | 36.2850 | 35.5800 | 35.9100 | +1.183% | 1,598,588 | -70.621% | |
| 2023-08-25 | 35.8500 | 36.3900 | 35.0100 | 35.4900 | -0.588% | 1,997,595 | -70.273% | |
| 2023-08-24 | 35.7300 | 36.4350 | 35.6550 | 35.7000 | -0.251% | 1,660,642 | -70.448% | |
| 2023-08-23 | 35.1900 | 35.8500 | 34.9200 | 35.7900 | +1.618% | 1,813,425 | -70.522% | |
| 2023-08-22 | 36.0000 | 36.2550 | 35.1600 | 35.2200 | -2.167% | 2,786,842 | -70.045% | |
| 2023-08-21 | 35.5500 | 36.0600 | 35.3400 | 36.0000 | +1.954% | 2,823,765 | -70.694% | |
| 2023-08-18 | 35.0100 | 35.6400 | 34.9200 | 35.3100 | -0.254% | 2,269,379 | -70.122% | |
| 2023-08-17 | 36.3000 | 36.6300 | 35.1900 | 35.4000 | -1.585% | 3,270,942 | -70.198% | |
| 2023-08-16 | 36.1800 | 36.4050 | 35.9400 | 35.9700 | -0.580% | 3,827,588 | -70.670% | |
| 2023-08-15 | 37.0500 | 37.2300 | 36.1800 | 36.1800 | -3.904% | 4,341,014 | -70.840% | |
| 2023-08-14 | 37.8300 | 38.1600 | 37.5300 | 37.6500 | -1.414% | 2,510,587 | -71.979% | |
| 2023-08-11 | 38.5800 | 38.7900 | 38.1600 | 38.1900 | -1.547% | 2,567,459 | -72.375% | |
| 2023-08-10 | 39.4500 | 39.5250 | 38.6550 | 38.7900 | -0.462% | 2,851,082 | -72.802% | |
| 2023-08-09 | 39.5400 | 39.8250 | 38.9400 | 38.9700 | -2.110% | 2,713,199 | -72.928% | |
| 2023-08-08 | 39.3000 | 39.9600 | 39.0000 | 39.8100 | -1.338% | 3,198,925 | -73.499% | |
| 2023-08-07 | 40.5600 | 40.6500 | 40.0950 | 40.3500 | +0.074% | 1,854,140 | -73.854% | |
| 2023-08-04 | 40.2300 | 40.8300 | 39.6900 | 40.3200 | -1.176% | 2,370,985 | -73.834% | |
| 2023-08-03 | 40.1400 | 40.9200 | 39.5700 | 40.8000 | +1.115% | 2,383,317 | -74.142% | |
| 2023-08-02 | 40.5600 | 40.6650 | 39.9600 | 40.3500 | -1.176% | 2,312,276 | -73.854% | |
| 2023-08-01 | 41.2200 | 41.2350 | 40.4700 | 40.8300 | -1.875% | 3,125,612 | -74.161% | |
| 2023-07-31 | 41.3400 | 42.0900 | 41.1600 | 41.6100 | +1.537% | 3,892,820 | -74.646% | |
| 2023-07-28 | 40.8600 | 42.6600 | 40.3350 | 40.9800 | +4.996% | 5,363,946 | -74.256% | |
| 2023-07-27 | 40.6800 | 41.0400 | 38.6400 | 39.0300 | +5.089% | 8,439,402 | -72.970% | |
| 2023-07-26 | 36.6900 | 37.6200 | 36.6900 | 37.1400 | +2.314% | 4,331,300 | -71.594% | |
| 2023-07-25 | 36.6900 | 36.8700 | 36.1200 | 36.3000 | -1.144% | 2,797,184 | -70.937% | |
| 2023-07-24 | 36.3000 | 37.0200 | 36.1200 | 36.7200 | +1.408% | 2,898,582 | -71.269% | |
| 2023-07-21 | 36.6600 | 36.7500 | 36.1800 | 36.2100 | -0.740% | 2,239,216 | -70.864% | |
| 2023-07-20 | 36.1200 | 36.4800 | 35.7600 | 36.4800 | +0.330% | 2,378,527 | -71.080% | |
| 2023-07-19 | 35.8800 | 36.5100 | 35.6700 | 36.3600 | +1.423% | 3,066,827 | -70.985% | |
| 2023-07-18 | 35.4300 | 36.0000 | 35.3400 | 35.8500 | +1.271% | 2,261,934 | -70.572% | |
| 2023-07-17 | 34.3800 | 35.5200 | 34.3200 | 35.4000 | +2.165% | 2,349,300 | -70.198% | |
| 2023-07-14 | 35.3100 | 35.3250 | 34.1700 | 34.6500 | -0.602% | 3,408,815 | -69.553% | |
| 2023-07-13 | 35.3100 | 35.3700 | 34.6800 | 34.8600 | -0.769% | 2,389,685 | -69.736% | |
| 2023-07-12 | 35.3400 | 35.8200 | 35.0103 | 35.1300 | +0.601% | 3,285,898 | -69.969% | |
| 2023-07-11 | 34.4700 | 35.0400 | 34.2150 | 34.9200 | +1.659% | 3,042,944 | -69.788% | |
| 2023-07-10 | 34.0200 | 34.3500 | 33.8250 | 34.3500 | +0.792% | 2,713,693 | -69.287% | |
| 2023-07-07 | 33.8100 | 34.3800 | 33.7950 | 34.0800 | +1.158% | 2,761,760 | -69.043% | |
| 2023-07-06 | 33.1500 | 33.7500 | 32.7450 | 33.6900 | +0.178% | 2,152,047 | -68.685% | |
| 2023-07-05 | 33.8400 | 34.2600 | 33.6000 | 33.6300 | -1.580% | 2,139,560 | -68.629% | |
| 2023-07-03 | 33.8700 | 34.4700 | 33.7650 | 34.1700 | +1.335% | 1,535,359 | -69.125% | |
| 2023-06-30 | 33.9000 | 34.2000 | 33.7200 | 33.7200 | +0.357% | 2,583,512 | -68.713% | |
| 2023-06-29 | 33.8250 | 34.0200 | 33.4200 | 33.6000 | +0.089% | 2,491,572 | -68.601% | |
| 2023-06-28 | 32.9400 | 33.6750 | 32.7876 | 33.5700 | +1.543% | 3,092,744 | -68.573% | |
| 2023-06-27 | 32.0400 | 33.0900 | 31.7700 | 33.0600 | +3.280% | 2,508,699 | -68.088% | |
| 2023-06-26 | 32.0400 | 32.4600 | 31.9500 | 32.0100 | +1.910% | 2,179,677 | -67.042% | |
| 2023-06-23 | 31.0200 | 31.6500 | 30.8700 | 31.4100 | +0.384% | 2,780,431 | -66.412% | |
| 2023-06-22 | 31.8600 | 31.9950 | 31.2600 | 31.2900 | -2.341% | 3,042,223 | -66.283% | |
| 2023-06-21 | 32.1300 | 32.4600 | 31.7421 | 32.0400 | -0.466% | 2,068,028 | -67.072% | |
| 2023-06-20 | 31.8750 | 32.3343 | 31.8750 | 32.1900 | +0.751% | 2,695,604 | -67.226% | |
| 2023-06-16 | 32.7600 | 33.0000 | 31.8000 | 31.9500 | -2.740% | 9,960,456 | -66.980% | |
| 2023-06-15 | 32.3400 | 32.9700 | 32.2500 | 32.8500 | +1.015% | 2,802,279 | -67.884% | |
| 2023-06-14 | 32.9700 | 33.1800 | 31.8900 | 32.5200 | -1.989% | 4,097,491 | -67.558% | |
| 2023-06-13 | 33.0300 | 33.6000 | 32.7600 | 33.1800 | +0.729% | 3,019,877 | -68.204% | |
| 2023-06-12 | 32.6400 | 33.2400 | 32.1300 | 32.9400 | +0.274% | 3,190,656 | -67.972% | |
| 2023-06-09 | 32.5500 | 32.8800 | 32.3100 | 32.8500 | +1.015% | 2,768,868 | -67.884% | |
| 2023-06-08 | 33.0000 | 33.0600 | 32.2500 | 32.5200 | -1.989% | 3,520,387 | -67.558% | |
| 2023-06-07 | 32.9700 | 33.3000 | 32.3700 | 33.1800 | +1.748% | 4,080,415 | -68.204% | |
| 2023-06-06 | 31.8300 | 33.0300 | 31.6650 | 32.6100 | +2.838% | 4,447,705 | -67.648% | |
| 2023-06-05 | 32.5500 | 32.6100 | 31.5441 | 31.7100 | -1.948% | 3,481,274 | -66.730% | |
| 2023-06-02 | 32.1300 | 32.6400 | 31.8600 | 32.3400 | +2.083% | 3,283,555 | -67.378% | |
| 2023-06-01 | 31.2000 | 31.9800 | 30.9000 | 31.6800 | +2.724% | 2,769,450 | -66.698% | |
| 2023-05-31 | 31.3500 | 31.4100 | 30.5700 | 30.8400 | -2.652% | 3,759,785 | -65.791% | |
| 2023-05-30 | 31.5000 | 31.7100 | 31.0500 | 31.6800 | +0.763% | 2,532,960 | -66.698% | |
| 2023-05-26 | 31.1100 | 31.6200 | 30.6600 | 31.4400 | +1.061% | 2,844,063 | -66.444% | |
| 2023-05-25 | 31.6500 | 31.8000 | 30.9000 | 31.1100 | -1.799% | 3,251,132 | -66.088% | |
| 2023-05-24 | 31.6500 | 32.0100 | 31.1700 | 31.6800 | -1.216% | 3,134,061 | -66.698% | |
| 2023-05-23 | 32.6700 | 33.2100 | 32.0400 | 32.0700 | -1.927% | 4,029,307 | -67.103% | |
| 2023-05-22 | 32.8800 | 32.9700 | 32.0700 | 32.7000 | -0.183% | 4,290,121 | -67.737% | |
| 2023-05-19 | 33.2100 | 33.5400 | 32.1750 | 32.7600 | -0.727% | 6,714,613 | -67.796% | |
| 2023-05-18 | 32.9400 | 33.1800 | 32.2950 | 33.0000 | -1.786% | 4,848,574 | -68.030% | |
| 2023-05-17 | 32.2500 | 33.6300 | 31.9500 | 33.6000 | +10.020% | 13,313,405 | -68.601% | |
| 2023-05-16 | 31.1400 | 31.3500 | 30.5100 | 30.5400 | -1.261% | 2,503,429 | -65.455% | |
| 2023-05-15 | 30.5400 | 31.1700 | 30.3000 | 30.9300 | +2.180% | 4,387,691 | -65.891% | |
| 2023-05-12 | 29.7000 | 30.3000 | 29.2500 | 30.2700 | +3.487% | 3,538,729 | -65.147% | |
| 2023-05-11 | 29.4600 | 29.8500 | 29.1600 | 29.2500 | -1.615% | 3,534,796 | -63.932% | |
| 2023-05-10 | 30.6600 | 30.6900 | 29.4900 | 29.7300 | -1.098% | 3,865,806 | -64.514% | |
| 2023-05-09 | 29.7900 | 30.4500 | 29.3400 | 30.0600 | 0.000% | 4,501,436 | -64.904% |