OTF
Blue Owl Technology Finance Corp.
stockNYSE
Market OpenOct 5, 2026 10:46:27 AM EDT
9.52USD-0.782%(-0.07)497,023
9.5100Bid9.5200Ask0.0100SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
9.51USD-0.834%(-0.08)
OTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.5200 | 9.6400 | 9.4700 | 9.5200 | -0.626% | 497,023 | 0.000% |
| 2026-10-02 | 9.8600 | 9.9000 | 9.5700 | 9.5800 | -1.744% | 2,805,350 | -0.626% |
| 2026-10-01 | 9.8000 | 9.8300 | 9.6700 | 9.7500 | -0.612% | 2,235,208 | -2.359% |
| 2026-09-30 | 9.9900 | 10.0300 | 9.7700 | 9.8100 | -4.479% | 3,169,464 | -2.956% |
| 2026-09-29 | 10.2800 | 10.3500 | 10.1600 | 10.2700 | +0.489% | 1,972,052 | -7.303% |
| 2026-09-28 | 10.2800 | 10.3200 | 10.1050 | 10.2200 | -0.873% | 1,636,618 | -6.849% |
| 2026-09-25 | 10.2200 | 10.3400 | 10.1800 | 10.3100 | +0.389% | 1,495,140 | -7.662% |
| 2026-09-24 | 10.3700 | 10.3850 | 10.2150 | 10.2700 | -1.155% | 1,553,719 | -7.303% |
| 2026-09-23 | 10.4500 | 10.4800 | 10.3350 | 10.3900 | -0.953% | 2,007,630 | -8.373% |
| 2026-09-22 | 10.7000 | 10.7390 | 10.4800 | 10.4900 | -1.410% | 1,769,270 | -9.247% |
| 2026-09-21 | 10.6500 | 10.6870 | 10.4800 | 10.6400 | +0.472% | 2,099,879 | -10.526% |
| 2026-09-18 | 10.8100 | 10.8100 | 10.5400 | 10.5900 | -2.486% | 2,866,448 | -10.104% |
| 2026-09-17 | 10.7500 | 10.9977 | 10.7100 | 10.8600 | +2.260% | 1,765,070 | -12.339% |
| 2026-09-16 | 10.5900 | 10.7300 | 10.4700 | 10.6200 | +0.283% | 2,054,255 | -10.358% |
| 2026-09-15 | 10.5500 | 10.6600 | 10.4850 | 10.5900 | -0.376% | 1,890,295 | -10.104% |
| 2026-09-14 | 10.7600 | 10.8400 | 10.5800 | 10.6300 | -0.747% | 1,988,248 | -10.442% |
| 2026-09-11 | 10.8000 | 10.8660 | 10.6700 | 10.7100 | +0.187% | 1,525,409 | -11.111% |
| 2026-09-10 | 10.9200 | 10.9200 | 10.6700 | 10.6900 | -2.374% | 1,913,966 | -10.945% |
| 2026-09-09 | 11.0000 | 11.0500 | 10.8900 | 10.9500 | -0.455% | 2,476,215 | -13.059% |
| 2026-09-08 | 11.3800 | 11.3850 | 10.9800 | 11.0000 | -3.339% | 1,989,481 | -13.455% |
| 2026-09-04 | 11.2700 | 11.5050 | 11.2700 | 11.3800 | -0.437% | 2,488,712 | -16.344% |
| 2026-09-03 | 11.5700 | 11.6316 | 11.2400 | 11.4300 | +0.175% | 2,651,997 | -16.710% |
| 2026-09-02 | 11.5900 | 11.7800 | 11.3900 | 11.4100 | -1.807% | 1,971,109 | -16.564% |
| 2026-09-01 | 11.4500 | 11.7600 | 11.4200 | 11.6200 | -0.514% | 2,732,446 | -18.072% |
| 2026-08-31 | 11.3500 | 11.7200 | 11.3500 | 11.6800 | +2.636% | 2,929,147 | -18.493% |
| 2026-08-28 | 11.3300 | 11.4300 | 11.2200 | 11.3800 | +0.708% | 2,222,859 | -16.344% |
| 2026-08-27 | 11.1100 | 11.3950 | 11.0700 | 11.3000 | +2.078% | 3,626,785 | -15.752% |
| 2026-08-26 | 11.1100 | 11.1800 | 11.0200 | 11.0700 | -0.984% | 2,034,896 | -14.002% |
| 2026-08-25 | 11.0800 | 11.2700 | 11.0000 | 11.1800 | +0.721% | 2,673,026 | -14.848% |
| 2026-08-24 | 10.9700 | 11.1450 | 10.8900 | 11.1000 | +1.277% | 2,990,948 | -14.234% |
| 2026-08-21 | 11.2200 | 11.2960 | 10.8850 | 10.9600 | -1.350% | 2,996,030 | -13.139% |
| 2026-08-20 | 11.1600 | 11.2000 | 10.9850 | 11.1100 | -0.448% | 2,490,644 | -14.311% |
| 2026-08-19 | 11.1500 | 11.2650 | 11.1100 | 11.1600 | +0.360% | 1,790,575 | -14.695% |
| 2026-08-18 | 11.1500 | 11.2000 | 10.9950 | 11.1200 | -0.090% | 2,022,800 | -14.388% |
| 2026-08-17 | 11.4600 | 11.4750 | 11.0650 | 11.1300 | -2.880% | 3,024,457 | -14.465% |
| 2026-08-14 | 11.4900 | 11.5800 | 11.3900 | 11.4600 | -0.348% | 2,917,534 | -16.928% |
| 2026-08-13 | 11.5200 | 11.6500 | 11.3500 | 11.5000 | -0.087% | 3,844,854 | -17.217% |
| 2026-08-12 | 11.7250 | 11.8200 | 11.4200 | 11.5100 | -1.876% | 2,872,039 | -17.289% |
| 2026-08-11 | 11.4700 | 11.7300 | 11.3600 | 11.7300 | +2.985% | 2,156,463 | -18.841% |
| 2026-08-10 | 11.5500 | 11.6000 | 11.3550 | 11.3900 | -2.650% | 2,390,479 | -16.418% |
| 2026-08-07 | 11.5500 | 11.7400 | 11.3650 | 11.7000 | +3.266% | 3,935,265 | -18.632% |
| 2026-08-06 | 10.5100 | 11.4400 | 10.5100 | 11.3300 | +8.733% | 5,860,436 | -15.975% |
| 2026-08-05 | 10.7000 | 10.7100 | 10.3500 | 10.4200 | -2.617% | 2,789,553 | -8.637% |
| 2026-08-04 | 10.2900 | 10.7150 | 10.2500 | 10.7000 | +3.783% | 5,055,131 | -11.028% |
| 2026-08-03 | 10.0200 | 10.3700 | 10.0200 | 10.3100 | +3.722% | 4,925,371 | -7.662% |
| 2026-07-31 | 9.9000 | 10.0100 | 9.7500 | 9.9400 | +0.709% | 2,664,248 | -4.225% |
| 2026-07-30 | 9.9600 | 9.9800 | 9.7900 | 9.8700 | -0.804% | 2,038,838 | -3.546% |
| 2026-07-29 | 10.0800 | 10.1100 | 9.9300 | 9.9500 | -1.192% | 1,300,970 | -4.322% |
| 2026-07-28 | 10.1000 | 10.1600 | 9.9700 | 10.0700 | 0.000% | 1,272,028 | -5.462% |
| 2026-07-27 | 10.0600 | 10.1750 | 10.0250 | 10.0700 | +1.206% | 1,663,023 | -5.462% |
| 2026-07-24 | 9.9300 | 10.0200 | 9.8800 | 9.9500 | +0.201% | 1,616,283 | -4.322% |
| 2026-07-23 | 9.9000 | 9.9800 | 9.7800 | 9.9300 | -0.201% | 1,850,746 | -4.129% |
| 2026-07-22 | 10.1800 | 10.2500 | 9.8900 | 9.9500 | -1.290% | 2,812,702 | -4.322% |
| 2026-07-21 | 10.0600 | 10.2700 | 10.0600 | 10.0800 | -0.690% | 2,622,978 | -5.556% |
| 2026-07-20 | 10.1000 | 10.1900 | 9.9400 | 10.1500 | +0.495% | 3,798,001 | -6.207% |
| 2026-07-17 | 10.3300 | 10.3786 | 10.0600 | 10.1000 | -1.846% | 2,390,385 | -5.743% |
| 2026-07-16 | 10.4200 | 10.4700 | 10.1900 | 10.2900 | -0.867% | 1,287,839 | -7.483% |
| 2026-07-15 | 10.4400 | 10.5800 | 10.3341 | 10.3800 | +0.973% | 2,134,588 | -8.285% |
| 2026-07-14 | 10.2300 | 10.3450 | 10.2100 | 10.2800 | +1.281% | 1,710,789 | -7.393% |
| 2026-07-13 | 10.3700 | 10.4500 | 10.1400 | 10.1500 | -1.742% | 1,847,971 | -6.207% |
| 2026-07-10 | 10.3150 | 10.4900 | 10.3000 | 10.3300 | +1.374% | 1,545,146 | -7.841% |
| 2026-07-09 | 10.1500 | 10.2300 | 10.0800 | 10.1900 | +0.394% | 2,311,438 | -6.575% |
| 2026-07-08 | 10.1700 | 10.3300 | 10.1150 | 10.1500 | -1.072% | 3,107,885 | -6.207% |
| 2026-07-07 | 10.4900 | 10.6400 | 10.2300 | 10.2600 | -1.061% | 2,107,066 | -7.212% |
| 2026-07-06 | 10.4400 | 10.6000 | 10.2500 | 10.3700 | -0.860% | 2,077,478 | -8.197% |
| 2026-07-02 | 10.9100 | 10.9400 | 10.4500 | 10.4600 | -1.876% | 2,001,268 | -8.987% |
| 2026-07-01 | 10.4500 | 10.8200 | 10.4500 | 10.6600 | +2.995% | 2,675,249 | -10.694% |
| 2026-06-30 | 10.3200 | 10.6300 | 10.3000 | 10.3500 | -3.361% | 2,694,543 | -8.019% |
| 2026-06-29 | 10.5500 | 10.7756 | 10.5500 | 10.7100 | +1.903% | 1,737,447 | -11.111% |
| 2026-06-26 | 10.2500 | 10.5800 | 10.2500 | 10.5100 | +2.537% | 1,923,933 | -9.420% |
| 2026-06-25 | 10.2300 | 10.2950 | 10.1300 | 10.2500 | +0.294% | 1,796,830 | -7.122% |
| 2026-06-24 | 10.5000 | 10.5000 | 10.1600 | 10.2200 | -2.574% | 2,951,630 | -6.849% |
| 2026-06-23 | 10.4600 | 10.5800 | 10.3500 | 10.4900 | +0.095% | 3,060,886 | -9.247% |
| 2026-06-22 | 10.6100 | 10.8050 | 10.4700 | 10.4800 | -1.689% | 2,116,687 | -9.160% |
| 2026-06-18 | 10.7800 | 10.8700 | 10.5200 | 10.6600 | -1.021% | 3,153,884 | -10.694% |
| 2026-06-17 | 11.0000 | 11.0800 | 10.7350 | 10.7700 | -2.180% | 2,792,647 | -11.606% |
| 2026-06-16 | 10.7900 | 11.0650 | 10.5200 | 11.0100 | +2.134% | 5,255,236 | -13.533% |
| 2026-06-15 | 11.2600 | 11.4217 | 10.7150 | 10.7800 | -3.318% | 5,403,606 | -11.688% |
| 2026-06-12 | 11.1400 | 11.2200 | 10.8900 | 11.1500 | +1.088% | 2,018,442 | -14.619% |
| 2026-06-11 | 11.0200 | 11.1500 | 10.8300 | 11.0300 | -0.271% | 1,587,619 | -13.690% |
| 2026-06-10 | 11.2000 | 11.3700 | 11.0300 | 11.0600 | -1.950% | 1,366,893 | -13.924% |
| 2026-06-09 | 11.4700 | 11.5700 | 11.1400 | 11.2800 | -0.704% | 1,486,144 | -15.603% |
| 2026-06-08 | 11.3900 | 11.5950 | 11.2300 | 11.3600 | +0.620% | 1,634,426 | -16.197% |
| 2026-06-05 | 11.4500 | 11.4900 | 11.1800 | 11.2900 | -1.741% | 2,124,978 | -15.678% |
| 2026-06-04 | 10.9900 | 11.5650 | 10.9350 | 11.4900 | +5.413% | 3,742,522 | -17.145% |
| 2026-06-03 | 10.8300 | 10.9300 | 10.7000 | 10.9000 | -1.357% | 1,981,452 | -12.661% |
| 2026-06-02 | 11.3000 | 11.3800 | 11.0500 | 11.0500 | -2.900% | 2,369,430 | -13.846% |
| 2026-06-01 | 11.0700 | 11.4550 | 11.0100 | 11.3800 | +2.430% | 2,672,514 | -16.344% |
| 2026-05-29 | 10.9500 | 11.2250 | 10.7989 | 11.1100 | +1.833% | 2,723,464 | -14.311% |
| 2026-05-28 | 10.7500 | 10.9350 | 10.7400 | 10.9100 | +1.867% | 1,668,483 | -12.741% |
| 2026-05-27 | 10.6700 | 10.8000 | 10.4850 | 10.7100 | +0.563% | 2,622,875 | -11.111% |
| 2026-05-26 | 10.6300 | 10.8900 | 10.6200 | 10.6500 | +0.188% | 1,899,509 | -10.610% |
| 2026-05-22 | 10.6500 | 10.8246 | 10.6200 | 10.6300 | -1.116% | 1,996,662 | -10.442% |
| 2026-05-21 | 10.7500 | 10.8500 | 10.6200 | 10.7500 | -1.557% | 2,571,833 | -11.442% |
| 2026-05-20 | 11.1050 | 11.1050 | 10.8500 | 10.9200 | -0.456% | 1,572,638 | -12.821% |
| 2026-05-19 | 11.1500 | 11.1700 | 10.8700 | 10.9700 | 0.000% | 2,150,348 | -13.218% |
| 2026-05-18 | 11.0400 | 11.2400 | 10.9200 | 10.9700 | -1.791% | 1,802,366 | -13.218% |
| 2026-05-15 | 11.1600 | 11.2460 | 11.0000 | 11.1700 | +0.090% | 1,548,577 | -14.772% |
| 2026-05-14 | 10.9700 | 11.2850 | 10.9600 | 11.1600 | +2.479% | 1,707,103 | -14.695% |
| 2026-05-13 | 10.8400 | 11.0300 | 10.7750 | 10.8900 | +1.586% | 1,629,379 | -12.580% |
| 2026-05-12 | 10.8000 | 10.8900 | 10.6700 | 10.7200 | -0.372% | 1,649,670 | -11.194% |
| 2026-05-11 | 10.9300 | 10.9800 | 10.7101 | 10.7600 | -1.465% | 2,259,230 | -11.524% |
| 2026-05-08 | 11.0000 | 11.0700 | 10.7900 | 10.9200 | -0.997% | 2,144,529 | -12.821% |
| 2026-05-07 | 11.1700 | 11.2000 | 10.9000 | 11.0300 | -5.968% | 3,891,625 | -13.690% |
| 2026-05-06 | 11.6200 | 11.8500 | 11.3600 | 11.7300 | +0.860% | 3,713,188 | -18.841% |
| 2026-05-05 | 11.4800 | 11.6300 | 11.3000 | 11.6300 | +1.483% | 1,212,873 | -18.143% |
| 2026-05-04 | 11.5300 | 11.7000 | 11.4500 | 11.4600 | -1.122% | 1,397,712 | -16.928% |
| 2026-05-01 | 11.4600 | 11.7150 | 11.4250 | 11.5900 | +1.845% | 1,770,440 | -17.860% |
| 2026-04-30 | 10.7100 | 11.3900 | 10.7100 | 11.3800 | +5.860% | 2,010,677 | -16.344% |
| 2026-04-29 | 10.8300 | 10.9300 | 10.7100 | 10.7500 | -1.647% | 1,419,812 | -11.442% |
| 2026-04-28 | 10.8200 | 10.9600 | 10.6700 | 10.9300 | +1.017% | 1,987,703 | -12.900% |
| 2026-04-27 | 11.0900 | 11.1900 | 10.8000 | 10.8200 | -2.523% | 2,775,466 | -12.015% |
| 2026-04-24 | 11.1500 | 11.2150 | 11.0400 | 11.1000 | 0.000% | 1,581,750 | -14.234% |
| 2026-04-23 | 11.6400 | 11.6400 | 11.0800 | 11.1000 | -3.813% | 2,355,422 | -14.234% |
| 2026-04-22 | 11.6300 | 11.8350 | 11.4400 | 11.5400 | 0.000% | 2,157,852 | -17.504% |
| 2026-04-21 | 12.0900 | 12.2600 | 11.5100 | 11.5400 | -5.099% | 2,940,980 | -17.504% |
| 2026-04-20 | 12.0800 | 12.2908 | 12.0100 | 12.1600 | 0.000% | 1,394,303 | -21.711% |
| 2026-04-17 | 12.2200 | 12.3600 | 12.0800 | 12.1600 | +0.746% | 1,247,953 | -21.711% |
| 2026-04-16 | 12.3300 | 12.3700 | 12.0500 | 12.0700 | -1.630% | 1,037,589 | -21.127% |
| 2026-04-15 | 11.9400 | 12.3300 | 11.9200 | 12.2700 | +3.196% | 2,144,849 | -22.412% |
| 2026-04-14 | 11.8000 | 12.0050 | 11.6901 | 11.8900 | +2.412% | 1,325,419 | -19.933% |
| 2026-04-13 | 11.3400 | 11.6500 | 11.2600 | 11.6100 | +2.291% | 1,244,907 | -18.002% |
| 2026-04-10 | 11.2700 | 11.4700 | 11.1825 | 11.3500 | +1.069% | 1,100,107 | -16.123% |
| 2026-04-09 | 11.1100 | 11.2300 | 10.8700 | 11.2300 | +0.627% | 2,436,119 | -15.227% |
| 2026-04-08 | 11.3500 | 11.5420 | 11.0900 | 11.1600 | +0.360% | 2,510,022 | -14.695% |
| 2026-04-07 | 11.2800 | 11.3900 | 10.9900 | 11.1200 | -1.853% | 2,047,361 | -14.388% |
| 2026-04-06 | 11.4800 | 11.6900 | 11.2608 | 11.3300 | -1.393% | 1,604,175 | -15.975% |
| 2026-04-02 | 11.3400 | 11.6800 | 11.2600 | 11.4900 | -1.289% | 2,380,095 | -17.145% |
| 2026-04-01 | 12.3500 | 12.4550 | 11.6300 | 11.6400 | -6.053% | 1,859,313 | -18.213% |
| 2026-03-31 | 12.4000 | 12.5000 | 12.1900 | 12.3900 | -1.196% | 1,454,282 | -23.164% |
| 2026-03-30 | 12.2800 | 12.6100 | 12.2600 | 12.5400 | +2.200% | 1,605,135 | -24.083% |
| 2026-03-27 | 12.6500 | 12.6800 | 12.2700 | 12.2700 | -2.542% | 1,778,914 | -22.412% |
| 2026-03-26 | 12.5700 | 12.8000 | 12.5350 | 12.5900 | -0.474% | 1,945,685 | -24.384% |
| 2026-03-25 | 12.4800 | 12.8900 | 12.4650 | 12.6500 | +2.016% | 2,417,562 | -24.743% |
| 2026-03-24 | 12.2100 | 12.4600 | 12.0600 | 12.4000 | +1.142% | 1,342,089 | -23.226% |
| 2026-03-23 | 12.2400 | 12.4450 | 12.0100 | 12.2600 | -1.920% | 2,404,967 | -22.349% |
| 2026-03-20 | 12.5700 | 12.5700 | 12.1800 | 12.5000 | -1.186% | 10,379,715 | -23.840% |
| 2026-03-19 | 12.3800 | 12.7500 | 12.3800 | 12.6500 | +2.098% | 2,300,379 | -24.743% |
| 2026-03-18 | 12.5200 | 12.6400 | 12.3500 | 12.3900 | -1.432% | 1,938,427 | -23.164% |
| 2026-03-17 | 12.2500 | 12.7500 | 12.2500 | 12.5700 | +2.278% | 2,494,695 | -24.264% |
| 2026-03-16 | 11.9900 | 12.3400 | 11.9300 | 12.2900 | +4.774% | 2,916,005 | -22.539% |
| 2026-03-13 | 11.5300 | 11.8400 | 11.4800 | 11.7300 | +3.076% | 3,078,039 | -18.841% |
| 2026-03-12 | 11.6200 | 11.7900 | 11.3500 | 11.3800 | -2.735% | 2,349,695 | -16.344% |
| 2026-03-11 | 11.4000 | 11.8300 | 11.3900 | 11.7000 | +2.094% | 2,195,050 | -18.632% |
| 2026-03-10 | 11.5000 | 11.7200 | 11.1500 | 11.4600 | -2.135% | 3,770,378 | -16.928% |
| 2026-03-09 | 11.6200 | 11.7899 | 11.5600 | 11.7100 | -0.931% | 2,018,298 | -18.702% |
| 2026-03-06 | 11.7600 | 11.8350 | 11.5100 | 11.8200 | -1.005% | 1,813,716 | -19.459% |
| 2026-03-05 | 11.9200 | 12.2500 | 11.8400 | 11.9400 | +0.168% | 1,948,582 | -20.268% |
| 2026-03-04 | 11.8200 | 12.0200 | 11.5800 | 11.9200 | +0.931% | 1,653,648 | -20.134% |
| 2026-03-03 | 11.4500 | 11.9400 | 11.3900 | 11.8100 | +1.460% | 2,350,570 | -19.390% |
| 2026-03-02 | 10.9700 | 11.7750 | 10.9142 | 11.6400 | +4.395% | 2,814,460 | -18.213% |
| 2026-02-27 | 11.1600 | 11.4000 | 11.0300 | 11.1500 | -2.790% | 2,448,702 | -14.619% |
| 2026-02-26 | 11.4500 | 11.5300 | 11.1850 | 11.4700 | -0.174% | 2,359,253 | -17.001% |
| 2026-02-25 | 11.5500 | 11.6000 | 11.2400 | 11.4900 | -0.347% | 3,104,948 | -17.145% |
| 2026-02-24 | 11.1600 | 11.5300 | 11.0800 | 11.5300 | +3.038% | 3,076,432 | -17.433% |
| 2026-02-23 | 11.5000 | 11.5300 | 10.9900 | 11.1900 | -3.701% | 3,859,205 | -14.924% |
| 2026-02-20 | 12.0400 | 12.2099 | 11.6000 | 11.6200 | -5.605% | 4,191,525 | -18.072% |
| 2026-02-19 | 12.5300 | 12.6700 | 11.8601 | 12.3100 | -2.534% | 3,760,293 | -22.665% |
| 2026-02-18 | 12.4900 | 12.8300 | 12.3700 | 12.6300 | +1.283% | 2,020,862 | -24.624% |
| 2026-02-17 | 12.7000 | 12.7300 | 12.3700 | 12.4700 | -1.501% | 1,234,022 | -23.657% |
| 2026-02-13 | 12.9000 | 12.9000 | 12.6000 | 12.6600 | -1.860% | 1,164,216 | -24.803% |
| 2026-02-12 | 12.9300 | 13.1000 | 12.5800 | 12.9000 | -0.463% | 1,528,463 | -26.202% |
| 2026-02-11 | 13.3300 | 13.3580 | 12.7700 | 12.9600 | -2.776% | 1,684,180 | -26.543% |
| 2026-02-10 | 13.1800 | 13.4300 | 12.9500 | 13.3300 | +2.302% | 2,366,993 | -28.582% |
| 2026-02-09 | 12.2300 | 13.1500 | 12.1200 | 13.0300 | +6.541% | 4,910,342 | -26.938% |
| 2026-02-06 | 11.9200 | 12.3200 | 11.7600 | 12.2300 | +3.644% | 1,880,421 | -22.159% |
| 2026-02-05 | 12.3700 | 12.4050 | 11.7275 | 11.8000 | -4.685% | 2,480,049 | -19.322% |
| 2026-02-04 | 12.2200 | 12.5788 | 12.1300 | 12.3800 | +0.650% | 2,757,083 | -23.102% |
| 2026-02-03 | 13.1000 | 13.2800 | 12.1300 | 12.3000 | -6.464% | 4,894,665 | -22.602% |
| 2026-02-02 | 13.2500 | 13.3200 | 12.8300 | 13.1500 | -1.350% | 2,598,532 | -27.605% |
| 2026-01-30 | 13.4000 | 13.4800 | 13.2550 | 13.3300 | -0.522% | 1,788,400 | -28.582% |
| 2026-01-29 | 13.3100 | 13.4500 | 13.1600 | 13.4000 | +1.056% | 1,776,618 | -28.955% |
| 2026-01-28 | 13.5100 | 13.5100 | 13.2400 | 13.2600 | -1.413% | 1,291,515 | -28.205% |
| 2026-01-27 | 13.5900 | 13.6600 | 13.3700 | 13.4500 | -0.738% | 972,260 | -29.219% |
| 2026-01-26 | 13.7900 | 13.8331 | 13.4400 | 13.5500 | -1.812% | 1,521,453 | -29.742% |
| 2026-01-23 | 13.9100 | 14.0200 | 13.7700 | 13.8000 | -1.288% | 1,088,587 | -31.014% |
| 2026-01-22 | 13.8100 | 14.0400 | 13.8000 | 13.9800 | +1.012% | 1,702,062 | -31.903% |
| 2026-01-21 | 13.7400 | 13.9299 | 13.6000 | 13.8400 | +0.145% | 1,876,160 | -31.214% |
| 2026-01-20 | 14.0400 | 14.0400 | 13.7450 | 13.8200 | -2.332% | 1,752,900 | -31.114% |
| 2026-01-16 | 14.4300 | 14.4400 | 14.1200 | 14.1500 | -2.346% | 970,768 | -32.721% |
| 2026-01-15 | 14.1600 | 14.6200 | 13.9500 | 14.4900 | +2.475% | 1,589,695 | -34.300% |
| 2026-01-14 | 13.9000 | 14.1400 | 13.8300 | 14.1400 | +1.873% | 1,214,456 | -32.673% |
| 2026-01-13 | 13.7500 | 13.9200 | 13.6200 | 13.8800 | +0.653% | 1,595,673 | -31.412% |
| 2026-01-12 | 14.0000 | 14.1800 | 13.7600 | 13.7900 | -1.641% | 970,503 | -30.964% |
| 2026-01-09 | 14.2200 | 14.3900 | 14.0200 | 14.0200 | -1.476% | 913,890 | -32.097% |
| 2026-01-08 | 14.0000 | 14.3900 | 13.9600 | 14.2300 | +1.209% | 1,497,084 | -33.099% |
| 2026-01-07 | 14.1000 | 14.2104 | 13.9300 | 14.0600 | -0.354% | 1,375,042 | -32.290% |
| 2026-01-06 | 14.6200 | 14.7500 | 14.1100 | 14.1100 | -3.883% | 1,244,361 | -32.530% |
| 2026-01-05 | 14.1500 | 14.7200 | 14.1500 | 14.6800 | +3.380% | 1,599,479 | -35.150% |
| 2026-01-02 | 14.6000 | 14.7500 | 14.1600 | 14.2000 | -2.338% | 1,203,204 | -32.958% |
| 2025-12-31 | 14.4800 | 14.5500 | 14.3600 | 14.5400 | -0.819% | 1,600,278 | -34.525% |
| 2025-12-30 | 15.0000 | 15.0000 | 14.6400 | 14.6600 | 0.000% | 2,468,743 | -35.061% |
| 2025-12-29 | 14.1400 | 14.8500 | 14.1400 | 14.6600 | +3.751% | 5,287,172 | -35.061% |
| 2025-12-26 | 14.1000 | 14.2000 | 14.0100 | 14.1300 | +0.142% | 696,690 | -32.626% |
| 2025-12-24 | 14.1000 | 14.1700 | 14.0100 | 14.1100 | +0.071% | 745,892 | -32.530% |
| 2025-12-23 | 13.9300 | 14.1200 | 13.7500 | 14.1000 | +0.714% | 1,428,317 | -32.482% |
| 2025-12-22 | 13.6100 | 14.0500 | 13.6100 | 14.0000 | +3.169% | 1,271,873 | -32.000% |
| 2025-12-19 | 13.8300 | 13.8699 | 13.5700 | 13.5700 | -2.233% | 1,877,807 | -29.845% |
| 2025-12-18 | 13.9000 | 14.0300 | 13.8000 | 13.8800 | -0.144% | 1,083,897 | -31.412% |
| 2025-12-17 | 13.8500 | 14.1100 | 13.8336 | 13.9000 | -0.144% | 1,416,806 | -31.511% |
| 2025-12-16 | 13.9300 | 14.0794 | 13.7700 | 13.9200 | -0.072% | 1,368,634 | -31.609% |
| 2025-12-15 | 14.1500 | 14.2900 | 13.9150 | 13.9300 | -1.624% | 1,900,488 | -31.658% |
| 2025-12-12 | 14.2000 | 14.3850 | 14.1050 | 14.1600 | -0.352% | 1,558,261 | -32.768% |
| 2025-12-11 | 14.4900 | 14.6036 | 14.2100 | 14.2100 | -2.135% | 1,096,956 | -33.005% |
| 2025-12-10 | 14.5700 | 14.6658 | 14.2400 | 14.5200 | -0.887% | 2,431,877 | -34.435% |
| 2025-12-09 | 14.5000 | 14.7400 | 14.4910 | 14.6500 | +0.965% | 1,401,105 | -35.017% |
| 2025-12-08 | 14.7100 | 14.7100 | 14.5000 | 14.5100 | -0.412% | 721,886 | -34.390% |
| 2025-12-05 | 14.5700 | 14.6500 | 14.4700 | 14.5700 | +0.344% | 672,961 | -34.660% |
| 2025-12-04 | 14.6000 | 14.7213 | 14.4600 | 14.5200 | -0.206% | 973,187 | -34.435% |
| 2025-12-03 | 14.2900 | 14.6299 | 14.2800 | 14.5500 | +1.962% | 1,098,385 | -34.570% |
| 2025-12-02 | 14.1300 | 14.3750 | 14.0200 | 14.2700 | +0.991% | 1,370,947 | -33.287% |
| 2025-12-01 | 13.8800 | 14.2365 | 13.7700 | 14.1300 | +1.655% | 1,407,215 | -32.626% |
| 2025-11-28 | 13.6400 | 14.2100 | 13.5300 | 13.9000 | +1.757% | 1,637,883 | -31.511% |
| 2025-11-26 | 13.7000 | 13.8850 | 13.5200 | 13.6600 | -0.292% | 1,002,303 | -30.307% |
| 2025-11-25 | 13.6200 | 13.7500 | 13.5600 | 13.7000 | +0.958% | 579,428 | -30.511% |
| 2025-11-24 | 13.4100 | 13.6850 | 13.3850 | 13.5700 | +1.193% | 630,940 | -29.845% |
| 2025-11-21 | 13.0500 | 13.5200 | 13.0500 | 13.4100 | +2.055% | 741,126 | -29.008% |
| 2025-11-20 | 13.2900 | 13.4200 | 13.0500 | 13.1400 | -0.152% | 860,801 | -27.549% |
| 2025-11-19 | 13.3700 | 13.4500 | 13.1300 | 13.1600 | -1.497% | 696,796 | -27.660% |
| 2025-11-18 | 13.0300 | 13.4500 | 13.0300 | 13.3600 | +1.443% | 955,060 | -28.743% |
| 2025-11-17 | 13.2000 | 13.3200 | 13.0450 | 13.1700 | -0.529% | 1,272,524 | -27.715% |
| 2025-11-14 | 13.1400 | 13.3300 | 12.8900 | 13.2400 | -0.601% | 940,107 | -28.097% |
| 2025-11-13 | 13.6500 | 13.6500 | 13.2800 | 13.3200 | -2.915% | 1,042,351 | -28.529% |
| 2025-11-12 | 13.4200 | 13.8400 | 13.4200 | 13.7200 | +1.630% | 354,271 | -30.612% |
| 2025-11-11 | 13.5800 | 13.5800 | 13.2800 | 13.5000 | +0.297% | 382,014 | -29.481% |
| 2025-11-10 | 13.8000 | 13.8158 | 13.3300 | 13.4600 | -2.109% | 1,487,397 | -29.272% |
| 2025-11-07 | 13.9000 | 13.9450 | 13.4000 | 13.7500 | -1.504% | 780,383 | -30.764% |
| 2025-11-06 | 14.2500 | 14.3050 | 13.8900 | 13.9600 | -2.921% | 894,191 | -31.805% |
| 2025-11-05 | 14.1700 | 14.4600 | 14.0905 | 14.3800 | +0.489% | 293,223 | -33.797% |
| 2025-11-04 | 14.1900 | 14.3700 | 14.1000 | 14.3100 | +0.846% | 271,842 | -33.473% |
| 2025-11-03 | 14.3200 | 14.3700 | 13.9600 | 14.1900 | -1.046% | 399,961 | -32.911% |
| 2025-10-31 | 14.1300 | 14.4150 | 14.0100 | 14.3400 | +1.343% | 645,494 | -33.612% |
| 2025-10-30 | 14.3200 | 14.4400 | 14.0700 | 14.1500 | -1.187% | 273,320 | -32.721% |
| 2025-10-29 | 14.6100 | 14.6978 | 14.2950 | 14.3200 | -2.651% | 402,637 | -33.520% |
| 2025-10-28 | 14.7000 | 14.8000 | 14.6050 | 14.7100 | +0.273% | 670,559 | -35.282% |
| 2025-10-27 | 14.4200 | 14.7500 | 14.4100 | 14.6700 | +2.444% | 639,567 | -35.106% |
| 2025-10-24 | 14.3600 | 14.4499 | 14.3000 | 14.3200 | +0.070% | 312,975 | -33.520% |
| 2025-10-23 | 14.1800 | 14.3900 | 14.0400 | 14.3100 | +1.706% | 396,989 | -33.473% |
| 2025-10-22 | 14.4100 | 14.4100 | 14.0300 | 14.0700 | -2.088% | 388,097 | -32.338% |
| 2025-10-21 | 14.2600 | 14.4999 | 14.1801 | 14.3700 | +1.411% | 542,916 | -33.751% |
| 2025-10-20 | 14.4100 | 14.5500 | 14.1500 | 14.1700 | -1.392% | 437,182 | -32.816% |
| 2025-10-17 | 13.8300 | 14.4899 | 13.8100 | 14.3700 | +2.937% | 1,617,044 | -33.751% |
| 2025-10-16 | 14.3300 | 14.4500 | 13.9400 | 13.9600 | -2.582% | 296,590 | -31.805% |
| 2025-10-15 | 14.5700 | 14.6000 | 14.1850 | 14.3300 | -0.555% | 272,827 | -33.566% |
| 2025-10-14 | 14.1500 | 14.6300 | 14.0500 | 14.4100 | +1.194% | 501,786 | -33.935% |
| 2025-10-13 | 13.7500 | 14.2550 | 13.5700 | 14.2400 | +5.874% | 605,933 | -33.146% |
| 2025-10-10 | 13.5300 | 13.6900 | 13.3000 | 13.4500 | -1.681% | 580,585 | -29.219% |
| 2025-10-09 | 13.9300 | 13.9700 | 13.6000 | 13.6800 | -2.076% | 531,648 | -30.409% |
| 2025-10-08 | 14.0600 | 14.1700 | 13.9331 | 13.9700 | -0.214% | 276,751 | -31.854% |
| 2025-10-07 | 14.1800 | 14.3375 | 13.8300 | 14.0000 | -1.130% | 382,635 | -32.000% |
| 2025-10-06 | 14.4900 | 14.4900 | 14.1300 | 14.1600 | -0.979% | 672,286 | -32.768% |
| 2025-10-03 | 14.0200 | 14.3500 | 14.0200 | 14.3000 | +1.563% | 373,977 | -33.427% |
| 2025-10-02 | 13.7000 | 14.0900 | 13.5700 | 14.0800 | +3.453% | 603,701 | -32.386% |
| 2025-10-01 | 13.8400 | 13.9400 | 13.5000 | 13.6100 | -1.520% | 818,724 | -30.051% |
| 2025-09-30 | 13.8500 | 14.0000 | 13.7500 | 13.8200 | -2.401% | 798,699 | -31.114% |
| 2025-09-29 | 14.2900 | 14.4384 | 14.0450 | 14.1600 | -0.632% | 626,989 | -32.768% |
| 2025-09-26 | 14.2200 | 14.3600 | 14.2000 | 14.2500 | +0.211% | 388,205 | -33.193% |
| 2025-09-25 | 14.1500 | 14.4150 | 14.1500 | 14.2200 | -0.211% | 729,050 | -33.052% |
| 2025-09-24 | 14.1100 | 14.3200 | 14.1100 | 14.2500 | +0.636% | 651,199 | -33.193% |
| 2025-09-23 | 14.1800 | 14.3100 | 14.1500 | 14.1600 | -0.422% | 717,641 | -32.768% |
| 2025-09-22 | 14.5100 | 14.5700 | 14.0700 | 14.2200 | -1.999% | 1,638,195 | -33.052% |
| 2025-09-19 | 15.5000 | 15.5400 | 14.4550 | 14.5100 | -6.508% | 3,954,405 | -34.390% |
| 2025-09-18 | 15.4900 | 15.7500 | 15.4900 | 15.5200 | +0.518% | 1,297,824 | -38.660% |
| 2025-09-17 | 15.4400 | 15.7000 | 15.3000 | 15.4400 | +0.260% | 1,054,209 | -38.342% |
| 2025-09-16 | 15.0700 | 15.5600 | 14.8000 | 15.4000 | +1.785% | 1,383,444 | -38.182% |
| 2025-09-15 | 15.0000 | 15.8200 | 14.7900 | 15.1300 | +2.925% | 2,606,379 | -37.079% |
| 2025-09-12 | 14.7000 | 14.8700 | 14.5900 | 14.7000 | -0.136% | 205,259 | -35.238% |
| 2025-09-11 | 14.6000 | 14.8400 | 14.4300 | 14.7200 | +1.238% | 375,668 | -35.326% |
| 2025-09-10 | 14.8000 | 14.9900 | 14.5400 | 14.5400 | -2.416% | 435,066 | -34.525% |
| 2025-09-09 | 14.8100 | 15.0100 | 14.7160 | 14.9000 | 0.000% | 280,851 | -36.107% |
| 2025-09-08 | 14.6800 | 15.0000 | 14.6100 | 14.9000 | +1.292% | 197,523 | -36.107% |
| 2025-09-05 | 14.6900 | 14.8750 | 14.5900 | 14.7100 | +0.547% | 176,507 | -35.282% |
| 2025-09-04 | 14.7000 | 14.8300 | 14.6100 | 14.6300 | -0.273% | 75,218 | -34.928% |
| 2025-09-03 | 14.6600 | 14.7500 | 14.5500 | 14.6700 | -0.204% | 300,893 | -35.106% |
| 2025-09-02 | 14.7600 | 14.8000 | 14.6200 | 14.7000 | -1.342% | 69,535 | -35.238% |
| 2025-08-29 | 14.9100 | 14.9865 | 14.7600 | 14.9000 | +0.202% | 55,209 | -36.107% |
| 2025-08-28 | 15.0500 | 15.1250 | 14.8500 | 14.8700 | -1.196% | 151,052 | -35.978% |
| 2025-08-27 | 14.8900 | 15.0800 | 14.8700 | 15.0500 | +0.736% | 62,493 | -36.744% |
| 2025-08-26 | 14.9100 | 15.0500 | 14.7786 | 14.9400 | +0.067% | 146,316 | -36.278% |
| 2025-08-25 | 14.8700 | 14.9500 | 14.6200 | 14.9300 | +0.471% | 37,870 | -36.236% |
| 2025-08-22 | 14.7700 | 14.9387 | 14.7600 | 14.8600 | +0.883% | 24,403 | -35.935% |
| 2025-08-21 | 14.5500 | 14.7400 | 14.4500 | 14.7300 | +0.684% | 26,757 | -35.370% |
| 2025-08-20 | 14.7800 | 14.9999 | 14.5706 | 14.6300 | -1.614% | 61,801 | -34.928% |
| 2025-08-19 | 14.8300 | 15.0000 | 14.8100 | 14.8700 | 0.000% | 96,521 | -35.978% |
| 2025-08-18 | 14.7200 | 15.0400 | 14.7200 | 14.8700 | +1.294% | 181,673 | -35.978% |
| 2025-08-15 | 14.4700 | 14.7800 | 14.4700 | 14.6800 | +1.451% | 89,874 | -35.150% |
| 2025-08-14 | 14.6300 | 14.8600 | 14.4000 | 14.4700 | -1.898% | 180,419 | -34.209% |
| 2025-08-13 | 14.5500 | 14.9057 | 14.3300 | 14.7500 | +2.288% | 185,461 | -35.458% |
| 2025-08-12 | 14.4000 | 14.5800 | 14.3600 | 14.4200 | 0.000% | 228,346 | -33.981% |
| 2025-08-11 | 14.9000 | 15.0000 | 14.3500 | 14.4200 | -2.961% | 241,313 | -33.981% |
| 2025-08-08 | 14.8800 | 15.0000 | 14.7200 | 14.8600 | 0.000% | 129,390 | -35.935% |
| 2025-08-07 | 14.8600 | 15.1900 | 14.8000 | 14.8600 | -0.668% | 161,417 | -35.935% |
| 2025-08-06 | 14.9500 | 15.0300 | 14.8650 | 14.9600 | +0.067% | 192,197 | -36.364% |
| 2025-08-05 | 15.0000 | 15.2495 | 14.8700 | 14.9500 | -0.134% | 379,880 | -36.321% |
| 2025-08-04 | 15.0900 | 15.0900 | 14.8500 | 14.9700 | -0.927% | 131,233 | -36.406% |
| 2025-08-01 | 14.9000 | 15.2000 | 14.9000 | 15.1100 | +0.666% | 88,469 | -36.995% |
| 2025-07-31 | 15.2500 | 15.2500 | 14.8550 | 15.0100 | -1.895% | 128,508 | -36.576% |
| 2025-07-30 | 15.1300 | 15.4000 | 15.1300 | 15.3000 | +0.328% | 93,880 | -37.778% |
| 2025-07-29 | 15.3800 | 15.4800 | 15.1100 | 15.2500 | -1.549% | 68,575 | -37.574% |
| 2025-07-28 | 15.4600 | 15.5399 | 15.3152 | 15.4900 | -0.578% | 77,047 | -38.541% |
| 2025-07-25 | 15.5500 | 15.6200 | 15.4000 | 15.5800 | +0.516% | 37,170 | -38.896% |
| 2025-07-24 | 15.5000 | 15.5500 | 15.3000 | 15.5000 | -0.386% | 52,368 | -38.581% |
| 2025-07-23 | 15.5000 | 15.6800 | 15.3500 | 15.5600 | +1.039% | 38,924 | -38.817% |
| 2025-07-22 | 15.3500 | 15.5700 | 15.2400 | 15.4000 | +0.130% | 101,708 | -38.182% |
| 2025-07-21 | 15.6500 | 15.6700 | 15.3500 | 15.3800 | -1.599% | 65,056 | -38.101% |
| 2025-07-18 | 15.7000 | 15.7248 | 15.5500 | 15.6300 | -0.573% | 94,618 | -39.091% |
| 2025-07-17 | 15.6500 | 15.8200 | 15.5500 | 15.7200 | +0.899% | 27,032 | -39.440% |
| 2025-07-16 | 15.6500 | 15.6500 | 15.4500 | 15.5800 | +0.129% | 35,336 | -38.896% |
| 2025-07-15 | 15.4800 | 15.6500 | 15.3800 | 15.5600 | 0.000% | 63,261 | -38.817% |
| 2025-07-14 | 15.5500 | 15.6400 | 15.4300 | 15.5600 | -0.448% | 46,857 | -38.817% |
| 2025-07-11 | 15.5500 | 15.7400 | 15.4500 | 15.6300 | +0.128% | 41,608 | -39.091% |
| 2025-07-10 | 15.6100 | 15.7500 | 15.4600 | 15.6100 | -0.889% | 82,322 | -39.013% |
| 2025-07-09 | 15.5800 | 15.7500 | 15.5500 | 15.7500 | +0.962% | 56,955 | -39.556% |
| 2025-07-08 | 15.4700 | 15.6000 | 15.3200 | 15.6000 | +1.036% | 39,600 | -38.974% |
| 2025-07-07 | 15.6500 | 15.6751 | 15.3500 | 15.4400 | -1.216% | 45,790 | -38.342% |
| 2025-07-03 | 15.1500 | 16.1000 | 15.1500 | 15.6300 | +0.904% | 33,234 | -39.091% |
| 2025-07-02 | 15.4900 | 15.6000 | 15.3811 | 15.4900 | -0.450% | 38,073 | -38.541% |
| 2025-07-01 | 15.2500 | 15.7500 | 15.2000 | 15.5600 | +2.033% | 75,738 | -38.817% |
| 2025-06-30 | 15.2700 | 15.4000 | 15.1100 | 15.2500 | -0.974% | 64,108 | -37.574% |
| 2025-06-27 | 15.7300 | 15.7750 | 15.4000 | 15.4000 | -0.901% | 141,013 | -38.182% |
| 2025-06-26 | 15.3800 | 15.7604 | 15.3800 | 15.5400 | +0.452% | 53,255 | -38.739% |
| 2025-06-25 | 15.7000 | 15.9685 | 15.3700 | 15.4700 | -2.089% | 77,775 | -38.462% |
| 2025-06-24 | 15.6400 | 15.9200 | 15.6001 | 15.8000 | +0.958% | 62,181 | -39.747% |
| 2025-06-23 | 15.4500 | 15.7300 | 15.4500 | 15.6500 | -0.635% | 32,014 | -39.169% |
| 2025-06-20 | 15.7500 | 15.8000 | 15.4500 | 15.7500 | -0.756% | 150,633 | -39.556% |
| 2025-06-18 | 15.7600 | 15.9400 | 15.6100 | 15.8700 | +0.634% | 93,380 | -40.013% |
| 2025-06-17 | 15.9300 | 15.9900 | 15.5000 | 15.7700 | -1.066% | 250,832 | -39.632% |
| 2025-06-16 | 16.3000 | 16.3900 | 15.9000 | 15.9400 | -0.375% | 85,376 | -40.276% |
| 2025-06-13 | 16.4000 | 16.5000 | 15.9000 | 16.0000 | -3.382% | 133,464 | -40.500% |
| 2025-06-12 | 17.1500 | 21.6200 | 16.2450 | 16.5600 | 0.000% | 311,325 | -42.512% |