OWL
Blue Owl Capital Inc.
stockNYSE
At CloseOct 9, 2026 3:59:58 PM EDT
9.47USD+2.158%(+0.20)20,946,664
Pre-marketOct 9, 2026 9:23:30 AM EDT
9.27USD0.000%(0.00)
After-hoursOct 9, 2026 4:59:30 PM EDT
9.50USD+0.317%(+0.03)
OWL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.3800 | 9.7100 | 9.2600 | 9.4900 | +2.373% | 20,946,664 | 0.000% |
| 2026-10-08 | 9.1000 | 9.3100 | 8.9900 | 9.2700 | +1.756% | 21,451,429 | +2.373% |
| 2026-10-07 | 8.9300 | 9.1900 | 8.8800 | 9.1100 | +0.441% | 18,610,105 | +4.171% |
| 2026-10-06 | 9.0500 | 9.1900 | 8.9600 | 9.0700 | +1.115% | 18,604,069 | +4.631% |
| 2026-10-05 | 9.0300 | 9.1100 | 8.7800 | 8.9700 | -1.211% | 20,505,656 | +5.797% |
| 2026-10-02 | 9.1200 | 9.2700 | 8.9300 | 9.0800 | +1.453% | 32,657,076 | +4.515% |
| 2026-10-01 | 9.1300 | 9.2800 | 8.7700 | 8.9500 | -1.540% | 23,719,397 | +6.034% |
| 2026-09-30 | 9.3300 | 9.3900 | 9.0750 | 9.0900 | -2.047% | 11,982,501 | +4.400% |
| 2026-09-29 | 9.1500 | 9.2900 | 9.0700 | 9.2800 | +1.421% | 12,426,581 | +2.263% |
| 2026-09-28 | 9.2000 | 9.2300 | 9.0150 | 9.1500 | -1.824% | 17,357,104 | +3.716% |
| 2026-09-25 | 9.3100 | 9.4200 | 9.1800 | 9.3200 | +0.757% | 14,909,831 | +1.824% |
| 2026-09-24 | 9.3400 | 9.5100 | 9.0200 | 9.2500 | -3.646% | 38,873,151 | +2.595% |
| 2026-09-23 | 9.7500 | 9.8100 | 9.5700 | 9.6000 | -2.834% | 17,902,141 | -1.146% |
| 2026-09-22 | 10.2300 | 10.3000 | 9.7600 | 9.8800 | -1.397% | 12,785,315 | -3.947% |
| 2026-09-21 | 10.0600 | 10.0950 | 9.8600 | 10.0200 | +1.829% | 14,083,908 | -5.289% |
| 2026-09-18 | 9.9200 | 10.0000 | 9.7250 | 9.8400 | -1.205% | 17,827,051 | -3.557% |
| 2026-09-17 | 10.3700 | 10.4000 | 9.9600 | 9.9600 | -1.581% | 13,543,433 | -4.719% |
| 2026-09-16 | 10.3300 | 10.3300 | 9.8400 | 10.1200 | -1.172% | 16,612,420 | -6.225% |
| 2026-09-15 | 10.3900 | 10.4300 | 10.1600 | 10.2400 | -1.822% | 17,576,432 | -7.324% |
| 2026-09-14 | 10.4400 | 10.6700 | 10.2900 | 10.4300 | -1.231% | 14,238,766 | -9.012% |
| 2026-09-11 | 10.5800 | 10.6862 | 10.3600 | 10.5600 | +1.246% | 15,396,371 | -10.133% |
| 2026-09-10 | 10.6500 | 10.8000 | 10.4200 | 10.4300 | -3.959% | 20,084,911 | -9.012% |
| 2026-09-09 | 11.2300 | 11.2750 | 10.8300 | 10.8600 | -3.209% | 23,473,659 | -12.615% |
| 2026-09-08 | 11.6800 | 11.7800 | 11.1900 | 11.2200 | -4.511% | 18,063,538 | -15.419% |
| 2026-09-04 | 11.6700 | 11.9700 | 11.5400 | 11.7500 | -0.760% | 26,843,309 | -19.234% |
| 2026-09-03 | 11.7300 | 12.0300 | 11.5200 | 11.8400 | +2.069% | 24,068,589 | -19.848% |
| 2026-09-02 | 11.6000 | 11.9400 | 11.5300 | 11.6000 | -0.685% | 26,803,704 | -18.190% |
| 2026-09-01 | 11.8800 | 12.2200 | 11.6700 | 11.6800 | -4.575% | 36,638,302 | -18.750% |
| 2026-08-31 | 11.9800 | 12.3700 | 11.9000 | 12.2400 | +1.830% | 19,079,611 | -22.467% |
| 2026-08-28 | 12.0000 | 12.2000 | 11.9800 | 12.0200 | 0.000% | 14,957,659 | -21.048% |
| 2026-08-27 | 11.9100 | 12.2200 | 11.8900 | 12.0200 | +1.864% | 18,019,216 | -21.048% |
| 2026-08-26 | 11.7700 | 12.0300 | 11.7300 | 11.8000 | +0.085% | 13,845,973 | -19.576% |
| 2026-08-25 | 11.6900 | 11.8300 | 11.4900 | 11.7900 | +0.942% | 13,164,036 | -19.508% |
| 2026-08-24 | 11.6100 | 11.8350 | 11.5700 | 11.6800 | +0.086% | 10,873,088 | -18.750% |
| 2026-08-21 | 11.5600 | 11.7450 | 11.5300 | 11.6700 | +2.368% | 8,131,900 | -18.680% |
| 2026-08-20 | 11.7000 | 11.8300 | 11.3800 | 11.4000 | -3.144% | 12,834,177 | -16.754% |
| 2026-08-19 | 11.7500 | 11.9500 | 11.5500 | 11.7700 | +1.553% | 18,694,696 | -19.371% |
| 2026-08-18 | 11.5400 | 11.7100 | 11.4500 | 11.5900 | -0.600% | 13,357,187 | -18.119% |
| 2026-08-17 | 12.1200 | 12.2000 | 11.6300 | 11.6600 | -4.583% | 16,790,018 | -18.611% |
| 2026-08-14 | 12.6950 | 12.7306 | 12.1900 | 12.2200 | -3.476% | 13,073,364 | -22.340% |
| 2026-08-13 | 12.0500 | 12.7700 | 12.0200 | 12.6600 | +3.601% | 28,154,302 | -25.039% |
| 2026-08-12 | 12.3800 | 12.4000 | 12.0000 | 12.2200 | -0.812% | 18,694,856 | -22.340% |
| 2026-08-11 | 11.7500 | 12.3600 | 11.7200 | 12.3200 | +5.751% | 28,441,571 | -22.971% |
| 2026-08-10 | 11.7580 | 11.8800 | 11.6400 | 11.6500 | -1.853% | 13,074,548 | -18.541% |
| 2026-08-07 | 11.5000 | 12.0350 | 11.4900 | 11.8700 | +3.578% | 34,387,148 | -20.051% |
| 2026-08-06 | 11.4700 | 11.5700 | 11.3000 | 11.4600 | -0.779% | 13,868,252 | -17.190% |
| 2026-08-05 | 11.7400 | 11.7850 | 11.3800 | 11.5500 | -0.173% | 22,619,343 | -17.835% |
| 2026-08-04 | 11.1500 | 11.6500 | 11.1100 | 11.5700 | +3.674% | 33,768,477 | -17.978% |
| 2026-08-03 | 10.4500 | 11.3100 | 10.3600 | 11.1600 | +8.350% | 40,038,588 | -14.964% |
| 2026-07-31 | 10.2470 | 10.3950 | 10.1500 | 10.3000 | +1.378% | 26,993,714 | -7.864% |
| 2026-07-30 | 9.6000 | 10.2500 | 9.2623 | 10.1600 | +6.387% | 40,932,165 | -6.594% |
| 2026-07-29 | 9.7400 | 9.7900 | 9.4600 | 9.5500 | -2.650% | 19,537,573 | -0.628% |
| 2026-07-28 | 9.6100 | 9.8500 | 9.5350 | 9.8100 | +1.343% | 13,931,505 | -3.262% |
| 2026-07-27 | 9.6100 | 9.7500 | 9.4900 | 9.6800 | +2.434% | 13,664,648 | -1.963% |
| 2026-07-24 | 9.2200 | 9.4700 | 9.1801 | 9.4500 | +2.606% | 11,145,911 | +0.423% |
| 2026-07-23 | 9.0600 | 9.4700 | 9.0300 | 9.2100 | +0.546% | 14,297,354 | +3.040% |
| 2026-07-22 | 9.4200 | 9.4200 | 9.0800 | 9.1600 | -2.449% | 13,907,468 | +3.603% |
| 2026-07-21 | 9.3500 | 9.5300 | 9.3500 | 9.3900 | +0.428% | 10,922,878 | +1.065% |
| 2026-07-20 | 9.5300 | 9.5500 | 9.1700 | 9.3500 | -1.786% | 19,056,295 | +1.497% |
| 2026-07-17 | 9.4600 | 9.6350 | 9.3800 | 9.5200 | -1.040% | 16,010,498 | -0.315% |
| 2026-07-16 | 9.6300 | 9.7750 | 9.5200 | 9.6200 | -0.722% | 10,696,508 | -1.351% |
| 2026-07-15 | 9.8000 | 10.0350 | 9.6700 | 9.6900 | +0.728% | 18,167,491 | -2.064% |
| 2026-07-14 | 9.3100 | 9.6250 | 9.2200 | 9.6200 | +3.552% | 12,733,999 | -1.351% |
| 2026-07-13 | 9.3800 | 9.4700 | 9.2250 | 9.2900 | -0.748% | 11,727,280 | +2.153% |
| 2026-07-10 | 9.4200 | 9.5950 | 9.3500 | 9.3600 | +0.645% | 15,442,579 | +1.389% |
| 2026-07-09 | 9.2700 | 9.4150 | 9.1700 | 9.3000 | +0.649% | 13,985,749 | +2.043% |
| 2026-07-08 | 9.2000 | 9.3250 | 9.1800 | 9.2400 | -1.597% | 12,711,310 | +2.706% |
| 2026-07-07 | 9.4900 | 9.5900 | 9.3300 | 9.3900 | -1.054% | 17,778,081 | +1.065% |
| 2026-07-06 | 9.0700 | 9.5600 | 9.0700 | 9.4900 | +4.978% | 18,309,535 | 0.000% |
| 2026-07-02 | 9.2000 | 9.5300 | 8.9600 | 9.0400 | +4.630% | 28,660,383 | +4.978% |
| 2026-07-01 | 8.7850 | 8.9000 | 8.6000 | 8.6400 | -1.257% | 15,954,561 | +9.838% |
| 2026-06-30 | 8.5400 | 8.8400 | 8.5000 | 8.7500 | +2.700% | 21,034,154 | +8.457% |
| 2026-06-29 | 8.6700 | 8.7700 | 8.3100 | 8.5200 | -0.583% | 17,936,286 | +11.385% |
| 2026-06-26 | 8.4100 | 8.7100 | 8.4000 | 8.5700 | +1.061% | 31,662,440 | +10.735% |
| 2026-06-25 | 8.6000 | 8.7650 | 8.3950 | 8.4800 | +0.118% | 22,980,632 | +11.910% |
| 2026-06-24 | 8.9500 | 9.0200 | 8.4200 | 8.4700 | -4.938% | 33,821,872 | +12.043% |
| 2026-06-23 | 9.1300 | 9.2600 | 8.8100 | 8.9100 | -3.467% | 38,993,388 | +6.510% |
| 2026-06-22 | 9.4700 | 9.6800 | 9.2250 | 9.2300 | -3.148% | 20,477,226 | +2.817% |
| 2026-06-18 | 9.6000 | 9.6800 | 9.3900 | 9.5300 | +0.421% | 26,568,564 | -0.420% |
| 2026-06-17 | 9.8050 | 10.0350 | 9.4700 | 9.4900 | -3.557% | 18,490,635 | 0.000% |
| 2026-06-16 | 9.6900 | 9.9600 | 9.6300 | 9.8400 | +2.393% | 16,941,374 | -3.557% |
| 2026-06-15 | 9.9900 | 10.0700 | 9.6100 | 9.6100 | -0.723% | 24,667,667 | -1.249% |
| 2026-06-12 | 9.8700 | 10.0000 | 9.5850 | 9.6800 | -0.412% | 25,162,972 | -1.963% |
| 2026-06-11 | 9.3800 | 9.8100 | 9.2200 | 9.7200 | +2.640% | 24,157,182 | -2.366% |
| 2026-06-10 | 9.4900 | 9.7450 | 9.3600 | 9.4700 | -1.251% | 21,257,861 | +0.211% |
| 2026-06-09 | 9.5600 | 9.7500 | 9.1700 | 9.5900 | +1.805% | 24,203,935 | -1.043% |
| 2026-06-08 | 9.7900 | 9.8150 | 9.3800 | 9.4200 | -3.878% | 26,020,902 | +0.743% |
| 2026-06-05 | 10.1200 | 10.1681 | 9.6100 | 9.8000 | -3.827% | 29,427,512 | -3.163% |
| 2026-06-04 | 9.7400 | 10.4950 | 9.7400 | 10.1900 | +5.160% | 43,875,268 | -6.869% |
| 2026-06-03 | 9.6750 | 9.8100 | 9.5500 | 9.6900 | -3.774% | 31,996,390 | -2.064% |
| 2026-06-02 | 10.4400 | 10.4400 | 10.0150 | 10.0700 | -3.820% | 27,967,423 | -5.760% |
| 2026-06-01 | 10.2800 | 10.7400 | 10.1800 | 10.4700 | +1.848% | 21,647,796 | -9.360% |
| 2026-05-29 | 9.9400 | 10.3850 | 9.8900 | 10.2800 | +3.525% | 25,556,612 | -7.685% |
| 2026-05-28 | 10.0500 | 10.0950 | 9.8100 | 9.9300 | -1.974% | 17,389,581 | -4.431% |
| 2026-05-27 | 10.1400 | 10.4500 | 10.0900 | 10.1300 | +0.297% | 19,044,512 | -6.318% |
| 2026-05-26 | 10.0100 | 10.2200 | 9.9900 | 10.1000 | +0.398% | 10,912,390 | -6.040% |
| 2026-05-22 | 10.1700 | 10.3850 | 10.0000 | 10.0600 | -1.373% | 15,728,050 | -5.666% |
| 2026-05-21 | 9.7100 | 10.2300 | 9.6601 | 10.2000 | +4.830% | 32,075,783 | -6.961% |
| 2026-05-20 | 9.4800 | 9.7850 | 9.2240 | 9.7300 | +3.181% | 18,339,189 | -2.467% |
| 2026-05-19 | 9.5050 | 9.5750 | 9.3250 | 9.4300 | -0.632% | 18,076,296 | +0.636% |
| 2026-05-18 | 9.4500 | 9.7500 | 9.3900 | 9.4900 | +0.317% | 15,470,815 | 0.000% |
| 2026-05-15 | 9.7500 | 9.8100 | 9.4500 | 9.4600 | -3.568% | 14,804,858 | +0.317% |
| 2026-05-14 | 9.8900 | 10.0600 | 9.7300 | 9.8100 | +0.409% | 17,552,194 | -3.262% |
| 2026-05-13 | 9.7200 | 9.8000 | 9.3500 | 9.7700 | -2.300% | 22,293,065 | -2.866% |
| 2026-05-12 | 10.0700 | 10.1200 | 9.7100 | 10.0000 | -0.794% | 39,177,171 | -5.100% |
| 2026-05-11 | 10.4900 | 10.5300 | 9.9800 | 10.0800 | -4.545% | 27,971,836 | -5.853% |
| 2026-05-08 | 10.4000 | 10.5850 | 10.0900 | 10.5600 | +2.029% | 20,238,534 | -10.133% |
| 2026-05-07 | 10.4100 | 10.5400 | 10.1700 | 10.3500 | -1.803% | 27,402,315 | -8.309% |
| 2026-05-06 | 10.7800 | 10.9150 | 10.3450 | 10.5400 | -1.953% | 49,885,863 | -9.962% |
| 2026-05-05 | 10.2100 | 10.8050 | 10.0300 | 10.7500 | +6.225% | 47,879,131 | -11.721% |
| 2026-05-04 | 10.1150 | 10.5300 | 10.0500 | 10.1200 | +1.403% | 38,584,597 | -6.225% |
| 2026-05-01 | 10.2000 | 10.3100 | 9.6800 | 9.9800 | +2.359% | 53,175,591 | -4.910% |
| 2026-04-30 | 9.1300 | 10.1650 | 9.0000 | 9.7500 | +9.797% | 71,884,487 | -2.667% |
| 2026-04-29 | 8.7800 | 8.9850 | 8.7450 | 8.8800 | +0.226% | 29,658,130 | +6.869% |
| 2026-04-28 | 8.8800 | 9.0900 | 8.7750 | 8.8600 | -0.673% | 25,031,140 | +7.111% |
| 2026-04-27 | 9.1200 | 9.2600 | 8.8400 | 8.9200 | -2.832% | 30,019,413 | +6.390% |
| 2026-04-24 | 9.4900 | 9.5250 | 9.0900 | 9.1800 | -2.548% | 24,118,036 | +3.377% |
| 2026-04-23 | 9.6900 | 9.8000 | 9.1600 | 9.4200 | -5.040% | 29,034,789 | +0.743% |
| 2026-04-22 | 10.0500 | 10.1700 | 9.7400 | 9.9200 | +0.507% | 21,910,589 | -4.335% |
| 2026-04-21 | 10.0100 | 10.3299 | 9.7600 | 9.8700 | -0.202% | 21,787,591 | -3.850% |
| 2026-04-20 | 9.7500 | 9.9700 | 9.6700 | 9.8900 | +0.406% | 15,051,696 | -4.044% |
| 2026-04-17 | 9.9000 | 10.0700 | 9.6450 | 9.8500 | +2.073% | 33,933,688 | -3.655% |
| 2026-04-16 | 10.1000 | 10.2200 | 9.5900 | 9.6500 | -2.722% | 31,329,313 | -1.658% |
| 2026-04-15 | 9.3200 | 10.1100 | 9.3200 | 9.9200 | +8.179% | 66,856,445 | -4.335% |
| 2026-04-14 | 8.7100 | 9.2800 | 8.6500 | 9.1700 | +8.521% | 39,797,583 | +3.490% |
| 2026-04-13 | 8.1800 | 8.5700 | 8.1100 | 8.4500 | +2.673% | 27,507,482 | +12.308% |
| 2026-04-10 | 8.2900 | 8.2900 | 8.0700 | 8.2300 | -0.604% | 18,344,132 | +15.310% |
| 2026-04-09 | 8.2600 | 8.4100 | 8.1300 | 8.2800 | -0.481% | 18,090,820 | +14.614% |
| 2026-04-08 | 8.8200 | 8.8800 | 8.2900 | 8.3200 | -1.771% | 28,565,819 | +14.063% |
| 2026-04-07 | 8.4000 | 8.5500 | 8.3400 | 8.4700 | +0.237% | 15,277,798 | +12.043% |
| 2026-04-06 | 8.6000 | 8.6500 | 8.3700 | 8.4500 | -1.400% | 23,116,281 | +12.308% |
| 2026-04-02 | 8.2400 | 8.7250 | 7.9500 | 8.5700 | -1.607% | 65,553,651 | +10.735% |
| 2026-04-01 | 9.2800 | 9.2800 | 8.6200 | 8.7100 | -4.600% | 25,179,710 | +8.955% |
| 2026-03-31 | 9.2300 | 9.2750 | 8.8950 | 9.1300 | +0.662% | 19,978,223 | +3.943% |
| 2026-03-30 | 8.9000 | 9.2400 | 8.8200 | 9.0700 | +2.602% | 20,012,442 | +4.631% |
| 2026-03-27 | 8.8500 | 9.0250 | 8.8200 | 8.8400 | -1.996% | 19,440,822 | +7.353% |
| 2026-03-26 | 8.9400 | 9.2100 | 8.9000 | 9.0200 | -0.111% | 19,701,154 | +5.211% |
| 2026-03-25 | 9.1400 | 9.2700 | 8.7200 | 9.0300 | +0.781% | 15,982,428 | +5.094% |
| 2026-03-24 | 8.8400 | 9.1000 | 8.8000 | 8.9600 | -1.430% | 25,477,920 | +5.915% |
| 2026-03-23 | 9.1600 | 9.3800 | 9.0750 | 9.0900 | -0.329% | 25,310,400 | +4.400% |
| 2026-03-20 | 9.1500 | 9.2400 | 8.9500 | 9.1200 | 0.000% | 26,771,283 | +4.057% |
| 2026-03-19 | 8.9500 | 9.2093 | 8.8900 | 9.1200 | +0.110% | 23,906,888 | +4.057% |
| 2026-03-18 | 9.0800 | 9.3800 | 9.0000 | 9.1100 | -0.437% | 36,892,503 | +4.171% |
| 2026-03-17 | 8.9800 | 9.3750 | 8.9300 | 9.1500 | +4.452% | 43,944,470 | +3.716% |
| 2026-03-16 | 8.8700 | 8.9300 | 8.5507 | 8.7600 | +0.114% | 32,833,587 | +8.333% |
| 2026-03-13 | 8.6700 | 8.9100 | 8.6500 | 8.7500 | +1.626% | 31,696,198 | +8.457% |
| 2026-03-12 | 8.5800 | 9.0189 | 8.5800 | 8.6100 | -4.545% | 51,073,589 | +10.221% |
| 2026-03-11 | 9.3200 | 9.5450 | 8.8250 | 9.0200 | -4.651% | 51,808,206 | +5.211% |
| 2026-03-10 | 9.8900 | 9.9200 | 9.3700 | 9.4600 | -3.568% | 33,649,781 | +0.317% |
| 2026-03-09 | 9.7000 | 9.8950 | 9.5400 | 9.8100 | -0.809% | 31,141,462 | -3.262% |
| 2026-03-06 | 9.9500 | 10.0550 | 9.6900 | 9.8900 | -5.086% | 35,475,088 | -4.044% |
| 2026-03-05 | 10.2900 | 10.7000 | 10.2500 | 10.4200 | +0.774% | 32,725,326 | -8.925% |
| 2026-03-04 | 10.4600 | 10.5400 | 10.0950 | 10.3400 | +0.682% | 31,804,786 | -8.221% |
| 2026-03-03 | 10.1600 | 10.5350 | 9.7300 | 10.2700 | -3.839% | 57,680,117 | -7.595% |
| 2026-03-02 | 10.1100 | 10.8200 | 10.0820 | 10.6800 | +1.232% | 40,646,118 | -11.142% |
| 2026-02-27 | 10.8000 | 11.0000 | 10.5000 | 10.5500 | -5.971% | 47,480,719 | -10.047% |
| 2026-02-26 | 11.4500 | 11.7000 | 10.8349 | 11.2200 | -1.145% | 45,087,870 | -15.419% |
| 2026-02-25 | 10.7200 | 11.4600 | 10.4700 | 11.3500 | +5.778% | 55,311,538 | -16.388% |
| 2026-02-24 | 10.1400 | 10.8900 | 10.0800 | 10.7300 | +2.778% | 65,806,103 | -11.556% |
| 2026-02-23 | 10.7700 | 10.8250 | 10.2300 | 10.4400 | -3.423% | 49,866,374 | -9.100% |
| 2026-02-20 | 10.9200 | 11.5250 | 10.5050 | 10.8100 | -6.649% | 58,052,579 | -12.211% |
| 2026-02-19 | 11.5800 | 11.8400 | 11.0420 | 11.5800 | -5.930% | 61,393,098 | -18.048% |
| 2026-02-18 | 12.2400 | 12.3400 | 12.0500 | 12.3100 | +1.904% | 12,640,747 | -22.908% |
| 2026-02-17 | 12.3200 | 12.4600 | 11.8300 | 12.0800 | -1.789% | 19,573,638 | -21.440% |
| 2026-02-13 | 12.5200 | 12.6400 | 12.1700 | 12.3000 | -1.521% | 24,308,308 | -22.846% |
| 2026-02-12 | 12.6400 | 12.8350 | 11.9900 | 12.4900 | -0.952% | 27,704,160 | -24.019% |
| 2026-02-11 | 13.0400 | 13.1000 | 12.4300 | 12.6100 | -2.776% | 21,434,128 | -24.742% |
| 2026-02-10 | 12.6000 | 12.9800 | 12.5101 | 12.9700 | +2.611% | 28,444,355 | -26.831% |
| 2026-02-09 | 12.5700 | 12.8800 | 12.3800 | 12.6400 | +0.958% | 31,712,046 | -24.921% |
| 2026-02-06 | 12.2350 | 12.5900 | 11.9200 | 12.5200 | +7.653% | 37,274,887 | -24.201% |
| 2026-02-05 | 12.2100 | 12.4000 | 10.8800 | 11.6300 | -3.566% | 68,447,994 | -18.401% |
| 2026-02-04 | 12.1600 | 12.3400 | 11.7400 | 12.0600 | -0.413% | 50,031,285 | -21.310% |
| 2026-02-03 | 13.2300 | 13.2300 | 11.6500 | 12.1100 | -9.762% | 71,507,766 | -21.635% |
| 2026-02-02 | 13.5500 | 13.6100 | 13.2000 | 13.4200 | -1.613% | 25,147,039 | -29.285% |
| 2026-01-30 | 13.9000 | 14.1600 | 13.4500 | 13.6400 | -2.502% | 21,727,169 | -30.425% |
| 2026-01-29 | 14.7700 | 15.0100 | 13.9200 | 13.9900 | -3.517% | 23,129,666 | -32.166% |
| 2026-01-28 | 14.6300 | 14.7300 | 14.4150 | 14.5000 | -0.206% | 11,252,114 | -34.552% |
| 2026-01-27 | 14.5000 | 14.8100 | 14.4200 | 14.5300 | -0.548% | 13,097,822 | -34.687% |
| 2026-01-26 | 14.9300 | 15.0900 | 14.4600 | 14.6100 | -3.501% | 17,874,305 | -35.044% |
| 2026-01-23 | 15.6100 | 15.6400 | 15.0500 | 15.1400 | -3.505% | 9,188,086 | -37.318% |
| 2026-01-22 | 15.8900 | 16.0200 | 15.6400 | 15.6900 | -0.444% | 7,468,775 | -39.516% |
| 2026-01-21 | 15.5900 | 15.7950 | 15.3700 | 15.7600 | +2.671% | 12,999,181 | -39.784% |
| 2026-01-20 | 15.5600 | 16.1150 | 15.2700 | 15.3500 | -3.641% | 16,897,726 | -38.176% |
| 2026-01-16 | 15.8100 | 16.1050 | 15.6850 | 15.9300 | +0.887% | 6,452,389 | -40.427% |
| 2026-01-15 | 15.6800 | 15.9450 | 15.6450 | 15.7900 | +1.218% | 5,080,636 | -39.899% |
| 2026-01-14 | 15.2000 | 15.6100 | 15.0600 | 15.6000 | +1.961% | 7,467,200 | -39.167% |
| 2026-01-13 | 15.7800 | 15.8400 | 15.1250 | 15.3000 | -3.042% | 10,480,725 | -37.974% |
| 2026-01-12 | 15.5600 | 15.8600 | 15.4900 | 15.7800 | +0.318% | 6,213,293 | -39.861% |
| 2026-01-09 | 15.9300 | 16.0600 | 15.6650 | 15.7300 | -0.317% | 7,572,351 | -39.669% |
| 2026-01-08 | 15.4500 | 16.0100 | 15.2800 | 15.7800 | +1.284% | 12,195,499 | -39.861% |
| 2026-01-07 | 16.0700 | 16.1075 | 15.2000 | 15.5800 | -2.868% | 17,048,297 | -39.089% |
| 2026-01-06 | 15.6900 | 16.1500 | 15.5000 | 16.0400 | +1.071% | 14,516,913 | -40.835% |
| 2026-01-05 | 15.3400 | 16.1600 | 15.3400 | 15.8700 | +3.658% | 11,041,698 | -40.202% |
| 2026-01-02 | 15.0500 | 15.4750 | 14.9950 | 15.3100 | +2.477% | 10,519,193 | -38.014% |
| 2025-12-31 | 14.9900 | 15.1350 | 14.9000 | 14.9400 | -0.334% | 8,752,392 | -36.479% |
| 2025-12-30 | 15.1900 | 15.3700 | 14.9600 | 14.9900 | -1.705% | 9,104,709 | -36.691% |
| 2025-12-29 | 14.9700 | 15.2950 | 14.9700 | 15.2500 | +1.464% | 11,880,250 | -37.770% |
| 2025-12-26 | 15.4700 | 15.4900 | 14.9800 | 15.0300 | -2.781% | 11,387,036 | -36.860% |
| 2025-12-24 | 15.5900 | 15.6500 | 15.3144 | 15.4600 | -1.403% | 11,482,704 | -38.616% |
| 2025-12-23 | 15.7600 | 16.0450 | 15.6350 | 15.6800 | -1.259% | 7,172,712 | -39.477% |
| 2025-12-22 | 15.5500 | 16.0850 | 15.5401 | 15.8800 | +3.184% | 10,484,276 | -40.239% |
| 2025-12-19 | 15.5700 | 15.6100 | 15.3500 | 15.3900 | -0.581% | 11,921,305 | -38.337% |
| 2025-12-18 | 15.6700 | 15.8800 | 15.4350 | 15.4800 | +0.585% | 11,975,729 | -38.695% |
| 2025-12-17 | 15.8700 | 16.2200 | 15.3450 | 15.3900 | -2.780% | 16,865,711 | -38.337% |
| 2025-12-16 | 15.6800 | 15.8966 | 15.6115 | 15.8300 | +1.539% | 11,503,026 | -40.051% |
| 2025-12-15 | 15.8000 | 16.2600 | 15.5500 | 15.5900 | -0.383% | 10,376,522 | -39.128% |
| 2025-12-12 | 16.1500 | 16.2500 | 15.4500 | 15.6500 | -2.855% | 15,308,909 | -39.361% |
| 2025-12-11 | 16.4900 | 16.5250 | 15.9100 | 16.1100 | -2.717% | 13,585,060 | -41.092% |
| 2025-12-10 | 16.8850 | 17.0000 | 16.1414 | 16.5600 | -0.660% | 18,284,449 | -42.693% |
| 2025-12-09 | 16.0000 | 16.8400 | 15.8682 | 16.6700 | +4.057% | 14,554,975 | -43.071% |
| 2025-12-08 | 16.2500 | 16.3200 | 16.0100 | 16.0200 | -1.355% | 8,278,765 | -40.762% |
| 2025-12-05 | 16.0900 | 16.4800 | 15.9900 | 16.2400 | +1.121% | 11,392,426 | -41.564% |
| 2025-12-04 | 15.9150 | 16.1800 | 15.9000 | 16.0600 | +2.554% | 21,161,876 | -40.909% |
| 2025-12-03 | 15.0000 | 15.8000 | 14.9800 | 15.6600 | +5.030% | 15,566,164 | -39.400% |
| 2025-12-02 | 15.0300 | 15.1800 | 14.9000 | 14.9100 | -0.798% | 9,643,437 | -36.351% |
| 2025-12-01 | 14.7800 | 15.1850 | 14.7300 | 15.0300 | +0.200% | 14,020,521 | -36.860% |
| 2025-11-28 | 14.9000 | 15.0600 | 14.8300 | 15.0000 | +1.695% | 5,119,880 | -36.733% |
| 2025-11-26 | 14.5900 | 14.9000 | 14.5000 | 14.7500 | +2.076% | 10,443,139 | -35.661% |
| 2025-11-25 | 14.1800 | 14.4600 | 14.1000 | 14.4500 | +2.048% | 9,833,460 | -34.325% |
| 2025-11-24 | 14.0800 | 14.2300 | 13.8650 | 14.1600 | +0.927% | 11,385,544 | -32.980% |
| 2025-11-21 | 13.7900 | 14.0950 | 13.4900 | 14.0300 | +2.111% | 20,009,299 | -32.359% |
| 2025-11-20 | 14.0000 | 14.3500 | 13.6200 | 13.7400 | -0.363% | 21,854,086 | -30.932% |
| 2025-11-19 | 14.0200 | 14.3900 | 13.2500 | 13.7900 | -0.863% | 31,310,664 | -31.182% |
| 2025-11-18 | 13.5600 | 14.0500 | 13.4350 | 13.9100 | +1.017% | 24,907,606 | -31.776% |
| 2025-11-17 | 14.3500 | 14.3900 | 13.3550 | 13.7700 | -5.814% | 30,154,523 | -31.082% |
| 2025-11-14 | 14.5300 | 14.9250 | 14.3800 | 14.6200 | -1.350% | 10,704,443 | -35.089% |
| 2025-11-13 | 14.9400 | 15.1650 | 14.6650 | 14.8200 | -1.724% | 14,631,245 | -35.965% |
| 2025-11-12 | 15.2200 | 15.5600 | 15.0500 | 15.0800 | 0.000% | 11,275,757 | -37.069% |
| 2025-11-11 | 14.9400 | 15.3200 | 14.9300 | 15.0800 | +1.140% | 9,811,188 | -37.069% |
| 2025-11-10 | 15.3800 | 15.4300 | 14.8150 | 14.9100 | -3.370% | 13,776,534 | -36.351% |
| 2025-11-07 | 14.8000 | 15.4900 | 14.5200 | 15.4300 | +3.211% | 12,922,179 | -38.496% |
| 2025-11-06 | 15.6900 | 15.9000 | 14.8600 | 14.9500 | -4.716% | 15,486,027 | -36.522% |
| 2025-11-05 | 15.7200 | 16.0250 | 15.2650 | 15.6900 | +0.192% | 15,504,164 | -39.516% |
| 2025-11-04 | 15.9800 | 16.3190 | 15.5600 | 15.6600 | -3.094% | 19,739,856 | -39.400% |
| 2025-11-03 | 15.9600 | 16.3350 | 15.7800 | 16.1600 | +2.473% | 16,325,855 | -41.275% |
| 2025-10-31 | 15.8600 | 15.9100 | 15.3700 | 15.7700 | -0.567% | 20,016,693 | -39.822% |
| 2025-10-30 | 16.4000 | 16.5400 | 15.4500 | 15.8600 | -4.227% | 22,818,668 | -40.164% |
| 2025-10-29 | 16.6800 | 17.1650 | 16.4500 | 16.5600 | +0.181% | 15,691,207 | -42.693% |
| 2025-10-28 | 17.0100 | 17.1000 | 16.5200 | 16.5300 | -2.131% | 11,138,098 | -42.589% |
| 2025-10-27 | 16.9500 | 17.1000 | 16.8200 | 16.8900 | +1.259% | 11,422,134 | -43.813% |
| 2025-10-24 | 16.6900 | 16.8300 | 16.4700 | 16.6800 | +2.269% | 12,131,734 | -43.106% |
| 2025-10-23 | 17.1600 | 17.3000 | 16.2900 | 16.3100 | -5.009% | 17,032,586 | -41.815% |
| 2025-10-22 | 17.0400 | 17.2950 | 17.0000 | 17.1700 | +0.704% | 18,418,445 | -44.729% |
| 2025-10-21 | 16.5100 | 17.1400 | 16.5000 | 17.0500 | +2.218% | 10,603,431 | -44.340% |
| 2025-10-20 | 16.6500 | 16.9500 | 16.4800 | 16.6800 | +3.090% | 9,387,461 | -43.106% |
| 2025-10-17 | 16.0500 | 16.4000 | 15.8500 | 16.1800 | +1.825% | 14,665,267 | -41.347% |
| 2025-10-16 | 17.0900 | 17.1100 | 15.7824 | 15.8900 | -7.185% | 14,420,696 | -40.277% |
| 2025-10-15 | 17.0800 | 17.3300 | 16.8700 | 17.1200 | +2.148% | 12,086,842 | -44.568% |
| 2025-10-14 | 15.8400 | 16.9999 | 15.8000 | 16.7600 | +3.970% | 11,750,243 | -43.377% |
| 2025-10-13 | 15.7500 | 16.1900 | 15.6050 | 16.1200 | +4.404% | 12,212,957 | -41.129% |
| 2025-10-10 | 16.2700 | 16.2950 | 15.4150 | 15.4400 | -4.985% | 14,832,893 | -38.536% |
| 2025-10-09 | 16.5500 | 16.6267 | 15.9000 | 16.2500 | -1.575% | 16,521,241 | -41.600% |
| 2025-10-08 | 16.2200 | 16.6550 | 16.0350 | 16.5100 | +2.483% | 13,257,844 | -42.520% |
| 2025-10-07 | 16.6300 | 16.8300 | 16.1100 | 16.1100 | -2.482% | 9,808,750 | -41.092% |
| 2025-10-06 | 16.4900 | 16.5600 | 16.0250 | 16.5200 | +1.537% | 14,434,097 | -42.554% |
| 2025-10-03 | 16.3400 | 16.3700 | 16.0300 | 16.2700 | +1.371% | 13,058,948 | -41.672% |
| 2025-10-02 | 16.1800 | 16.2200 | 15.7500 | 16.0500 | -0.558% | 21,775,642 | -40.872% |
| 2025-10-01 | 16.6400 | 16.7750 | 16.1200 | 16.1400 | -4.666% | 14,872,949 | -41.202% |
| 2025-09-30 | 17.5200 | 17.5800 | 16.3000 | 16.9300 | -3.588% | 18,369,300 | -43.946% |
| 2025-09-29 | 17.9000 | 17.9950 | 17.4700 | 17.5600 | -1.126% | 5,540,281 | -45.957% |
| 2025-09-26 | 17.3400 | 17.8300 | 17.3400 | 17.7600 | +2.304% | 7,308,021 | -46.565% |
| 2025-09-25 | 17.2000 | 17.4050 | 17.0114 | 17.3600 | +0.405% | 8,944,713 | -45.334% |
| 2025-09-24 | 18.7300 | 18.7777 | 17.2800 | 17.2900 | -7.242% | 14,623,683 | -45.113% |
| 2025-09-23 | 18.5200 | 18.9850 | 18.5200 | 18.6400 | +0.648% | 7,538,953 | -49.088% |
| 2025-09-22 | 18.7100 | 18.7500 | 18.4800 | 18.5200 | -2.011% | 5,647,137 | -48.758% |
| 2025-09-19 | 19.1500 | 19.2500 | 18.8850 | 18.9000 | -0.995% | 10,955,787 | -49.788% |
| 2025-09-18 | 18.8900 | 19.2894 | 18.7400 | 19.0900 | +2.911% | 7,430,648 | -50.288% |
| 2025-09-17 | 18.5000 | 18.9200 | 18.3990 | 18.5500 | 0.000% | 8,118,199 | -48.841% |
| 2025-09-16 | 18.5700 | 18.7100 | 18.3100 | 18.5500 | -0.215% | 8,927,827 | -48.841% |
| 2025-09-15 | 18.8800 | 18.9350 | 18.5200 | 18.5900 | -0.853% | 5,938,626 | -48.951% |
| 2025-09-12 | 18.7000 | 18.9046 | 18.6350 | 18.7500 | 0.000% | 4,643,730 | -49.387% |
| 2025-09-11 | 18.5800 | 19.0450 | 18.5200 | 18.7500 | +0.752% | 10,061,552 | -49.387% |
| 2025-09-10 | 17.8000 | 18.6250 | 17.8000 | 18.6100 | +4.668% | 14,355,804 | -49.006% |
| 2025-09-09 | 17.9500 | 18.0799 | 17.7600 | 17.7800 | -1.332% | 6,980,491 | -46.625% |
| 2025-09-08 | 17.8600 | 18.0400 | 17.7000 | 18.0200 | +1.293% | 7,194,019 | -47.336% |
| 2025-09-05 | 18.2000 | 18.3200 | 17.2500 | 17.7900 | -1.440% | 16,054,534 | -46.655% |
| 2025-09-04 | 17.9000 | 18.0500 | 17.7500 | 18.0500 | +0.782% | 18,726,662 | -47.424% |
| 2025-09-03 | 18.2600 | 18.4000 | 17.6400 | 17.9100 | -2.874% | 9,592,961 | -47.013% |
| 2025-09-02 | 18.1800 | 18.4800 | 17.8400 | 18.4400 | -0.432% | 7,783,231 | -48.536% |
| 2025-08-29 | 18.7000 | 18.7000 | 18.4550 | 18.5200 | -0.910% | 5,953,302 | -48.758% |
| 2025-08-28 | 18.7200 | 18.9800 | 18.6600 | 18.6900 | +0.538% | 3,925,143 | -49.224% |
| 2025-08-27 | 18.6900 | 18.9258 | 18.5650 | 18.5900 | -0.428% | 4,996,474 | -48.951% |
| 2025-08-26 | 18.5500 | 18.7890 | 18.5200 | 18.6700 | +0.376% | 3,421,340 | -49.170% |
| 2025-08-25 | 18.7900 | 18.8650 | 18.6000 | 18.6000 | -1.064% | 3,302,692 | -48.978% |
| 2025-08-22 | 18.9800 | 19.2700 | 18.6400 | 18.8000 | +1.293% | 4,265,629 | -49.521% |
| 2025-08-21 | 18.4300 | 18.6300 | 18.4100 | 18.5600 | -0.054% | 4,311,274 | -48.869% |
| 2025-08-20 | 18.7300 | 18.8500 | 18.3400 | 18.5700 | -1.381% | 4,916,747 | -48.896% |
| 2025-08-19 | 19.2100 | 19.3500 | 18.7900 | 18.8300 | -1.774% | 5,172,029 | -49.602% |
| 2025-08-18 | 18.9300 | 19.2100 | 18.8665 | 19.1700 | +0.683% | 5,333,242 | -50.496% |
| 2025-08-15 | 19.7300 | 19.8400 | 18.9650 | 19.0400 | -3.154% | 7,430,332 | -50.158% |
| 2025-08-14 | 19.5800 | 20.0000 | 19.4650 | 19.6600 | -1.896% | 8,633,139 | -51.729% |
| 2025-08-13 | 20.4000 | 20.4850 | 19.7800 | 20.0400 | -1.378% | 13,461,428 | -52.645% |
| 2025-08-12 | 19.9400 | 20.5800 | 19.8700 | 20.3200 | +2.886% | 9,120,985 | -53.297% |
| 2025-08-11 | 19.7200 | 19.8200 | 19.3650 | 19.7500 | 0.000% | 5,682,777 | -51.949% |
| 2025-08-08 | 19.2100 | 19.9200 | 19.0800 | 19.7500 | +4.277% | 8,846,014 | -51.949% |
| 2025-08-07 | 19.8200 | 19.9200 | 18.7350 | 18.9400 | -3.071% | 6,816,404 | -49.894% |
| 2025-08-06 | 19.3500 | 19.6700 | 19.3500 | 19.5400 | +0.982% | 3,926,288 | -51.433% |
| 2025-08-05 | 19.4800 | 19.5800 | 19.0050 | 19.3500 | 0.000% | 4,272,177 | -50.956% |
| 2025-08-04 | 19.0000 | 19.5650 | 18.9000 | 19.3500 | +2.707% | 4,730,986 | -50.956% |
| 2025-08-01 | 18.8900 | 18.9700 | 18.1200 | 18.8400 | -2.636% | 12,142,119 | -49.628% |
| 2025-07-31 | 19.9500 | 20.0450 | 18.9250 | 19.3500 | -0.820% | 14,257,929 | -50.956% |
| 2025-07-30 | 20.0000 | 20.0550 | 19.4100 | 19.5100 | -1.713% | 5,979,804 | -51.358% |
| 2025-07-29 | 19.9700 | 20.0200 | 19.5400 | 19.8500 | +0.202% | 5,295,952 | -52.191% |
| 2025-07-28 | 20.0000 | 20.1400 | 19.7200 | 19.8100 | -1.049% | 4,845,061 | -52.095% |
| 2025-07-25 | 20.2800 | 20.3000 | 19.5800 | 20.0200 | -1.428% | 8,932,047 | -52.597% |
| 2025-07-24 | 20.4900 | 20.6800 | 20.2900 | 20.3100 | -0.539% | 4,601,783 | -53.274% |
| 2025-07-23 | 20.0900 | 20.4400 | 19.9250 | 20.4200 | +2.356% | 8,360,962 | -53.526% |
| 2025-07-22 | 20.0800 | 20.1600 | 19.7400 | 19.9500 | -0.350% | 6,539,064 | -52.431% |
| 2025-07-21 | 20.7000 | 20.9000 | 20.0000 | 20.0200 | -2.863% | 5,036,603 | -52.597% |
| 2025-07-18 | 20.8100 | 20.9900 | 20.4100 | 20.6100 | -0.913% | 7,204,425 | -53.954% |
| 2025-07-17 | 20.1800 | 21.0800 | 20.1600 | 20.8000 | +3.072% | 12,182,438 | -54.375% |
| 2025-07-16 | 19.0100 | 20.1900 | 18.9500 | 20.1800 | +7.283% | 10,879,482 | -52.973% |
| 2025-07-15 | 19.3600 | 19.4000 | 18.8100 | 18.8100 | -2.184% | 6,614,714 | -49.548% |
| 2025-07-14 | 19.0000 | 19.3499 | 18.8200 | 19.2300 | +1.692% | 7,159,521 | -50.650% |
| 2025-07-11 | 19.3400 | 19.4600 | 18.9000 | 18.9100 | -3.520% | 6,197,122 | -49.815% |
| 2025-07-10 | 19.4700 | 19.9200 | 19.4000 | 19.6000 | +0.823% | 5,926,610 | -51.582% |
| 2025-07-09 | 19.4800 | 19.5900 | 19.3300 | 19.4400 | +0.413% | 3,697,434 | -51.183% |
| 2025-07-08 | 19.4100 | 19.5700 | 19.2400 | 19.3600 | +0.259% | 4,719,406 | -50.981% |
| 2025-07-07 | 19.4200 | 19.6500 | 19.0400 | 19.3100 | -1.329% | 5,374,047 | -50.854% |
| 2025-07-03 | 19.5400 | 19.7800 | 19.4600 | 19.5700 | +0.876% | 3,902,175 | -51.507% |
| 2025-07-02 | 19.2400 | 19.4650 | 19.1500 | 19.4000 | +0.937% | 6,214,399 | -51.082% |
| 2025-07-01 | 19.0700 | 19.2600 | 18.7950 | 19.2200 | +0.052% | 7,725,702 | -50.624% |
| 2025-06-30 | 19.5700 | 19.7499 | 19.1400 | 19.2100 | -1.234% | 9,542,924 | -50.599% |
| 2025-06-27 | 19.3100 | 19.7800 | 19.0850 | 19.4500 | +1.355% | 14,785,872 | -51.208% |
| 2025-06-26 | 19.1400 | 19.5690 | 19.0700 | 19.1900 | +0.841% | 7,735,434 | -50.547% |
| 2025-06-25 | 19.1600 | 19.2200 | 18.9900 | 19.0300 | -0.419% | 3,807,754 | -50.131% |
| 2025-06-24 | 18.8800 | 19.1500 | 18.7150 | 19.1100 | +2.908% | 5,926,945 | -50.340% |
| 2025-06-23 | 18.5800 | 18.7476 | 18.0750 | 18.5700 | -0.748% | 5,456,851 | -48.896% |
| 2025-06-20 | 18.8100 | 18.9050 | 18.6450 | 18.7100 | +0.214% | 9,348,708 | -49.278% |
| 2025-06-18 | 18.5100 | 18.9650 | 18.5100 | 18.6700 | +0.484% | 7,392,196 | -49.170% |
| 2025-06-17 | 18.7600 | 18.8000 | 18.4250 | 18.5800 | -1.589% | 6,181,369 | -48.924% |
| 2025-06-16 | 18.9000 | 19.2400 | 18.8400 | 18.8800 | +0.963% | 5,346,823 | -49.735% |
| 2025-06-13 | 18.9200 | 19.0000 | 18.5900 | 18.7000 | -2.706% | 5,576,869 | -49.251% |
| 2025-06-12 | 18.9300 | 19.2200 | 18.8400 | 19.2200 | +0.261% | 5,229,202 | -50.624% |
| 2025-06-11 | 19.1900 | 19.4350 | 19.1050 | 19.1700 | +0.577% | 7,369,800 | -50.496% |
| 2025-06-10 | 19.2600 | 19.3250 | 18.8550 | 19.0600 | -0.677% | 7,698,775 | -50.210% |
| 2025-06-09 | 19.3800 | 19.4200 | 19.1000 | 19.1900 | -0.363% | 6,563,433 | -50.547% |
| 2025-06-06 | 19.3300 | 19.4700 | 19.1250 | 19.2600 | +1.262% | 7,109,646 | -50.727% |
| 2025-06-05 | 18.9600 | 19.1500 | 18.8450 | 19.0200 | -0.053% | 11,558,033 | -50.105% |
| 2025-06-04 | 18.9500 | 19.1450 | 18.8200 | 19.0300 | +1.602% | 11,308,419 | -50.131% |
| 2025-06-03 | 18.6400 | 18.8100 | 18.3400 | 18.7300 | +0.970% | 7,634,469 | -49.333% |
| 2025-06-02 | 18.6500 | 18.7100 | 18.1800 | 18.5500 | -0.696% | 14,527,167 | -48.841% |
| 2025-05-30 | 18.6700 | 18.7800 | 18.2950 | 18.6800 | -0.373% | 8,396,088 | -49.197% |
| 2025-05-29 | 19.0000 | 19.0500 | 18.6000 | 18.7500 | -0.160% | 5,967,388 | -49.387% |
| 2025-05-28 | 18.7500 | 18.9400 | 18.5644 | 18.7800 | +0.321% | 4,667,952 | -49.468% |
| 2025-05-27 | 18.6500 | 18.8399 | 18.3800 | 18.7200 | +2.463% | 7,084,509 | -49.306% |
| 2025-05-23 | 17.7400 | 18.3500 | 17.7400 | 18.2700 | +0.219% | 4,344,590 | -48.057% |
| 2025-05-22 | 18.1000 | 18.4100 | 17.9350 | 18.2300 | +0.552% | 7,615,429 | -47.943% |
| 2025-05-21 | 18.8400 | 18.8500 | 18.0800 | 18.1300 | -4.829% | 9,362,993 | -47.656% |
| 2025-05-20 | 19.5100 | 19.5700 | 18.9400 | 19.0500 | -1.855% | 10,552,210 | -50.184% |
| 2025-05-19 | 18.9900 | 19.4950 | 18.9500 | 19.4100 | -0.410% | 5,663,406 | -51.108% |
| 2025-05-16 | 19.3500 | 19.5100 | 19.1900 | 19.4900 | +0.880% | 4,939,270 | -51.308% |
| 2025-05-15 | 19.7400 | 19.8800 | 19.2450 | 19.3200 | -3.303% | 9,924,849 | -50.880% |
| 2025-05-14 | 19.8100 | 20.0000 | 19.7150 | 19.9800 | +0.050% | 5,950,121 | -52.503% |
| 2025-05-13 | 19.7300 | 20.2600 | 19.6100 | 19.9700 | +1.680% | 7,317,962 | -52.479% |
| 2025-05-12 | 19.7300 | 20.0900 | 19.4350 | 19.6400 | +6.277% | 7,756,289 | -51.680% |
| 2025-05-09 | 18.6000 | 18.8600 | 18.4300 | 18.4800 | -0.324% | 4,056,031 | -48.647% |
| 2025-05-08 | 18.5000 | 18.8100 | 18.3200 | 18.5400 | +2.488% | 4,829,880 | -48.813% |
| 2025-05-07 | 17.8600 | 18.1500 | 17.7700 | 18.0900 | +1.345% | 6,643,072 | -47.540% |
| 2025-05-06 | 18.1600 | 18.4450 | 17.8400 | 17.8500 | -3.304% | 8,775,657 | -46.835% |
| 2025-05-05 | 18.2200 | 18.7100 | 18.2200 | 18.4600 | +0.326% | 7,285,594 | -48.592% |
| 2025-05-02 | 18.2950 | 18.6900 | 18.0600 | 18.4000 | +2.736% | 9,437,198 | -48.424% |
| 2025-05-01 | 17.9000 | 18.6500 | 17.7500 | 17.9100 | -3.346% | 16,255,718 | -47.013% |
| 2025-04-30 | 17.9900 | 18.5650 | 17.8700 | 18.5300 | -0.376% | 7,944,189 | -48.786% |
| 2025-04-29 | 18.7300 | 18.8600 | 18.4450 | 18.6000 | -0.800% | 6,572,666 | -48.978% |
| 2025-04-28 | 18.6700 | 18.9700 | 18.3650 | 18.7500 | +1.351% | 7,315,882 | -49.387% |
| 2025-04-25 | 18.3100 | 18.6500 | 18.2900 | 18.5000 | +0.162% | 4,338,699 | -48.703% |
| 2025-04-24 | 17.8400 | 18.7300 | 17.7200 | 18.4700 | +4.527% | 9,538,111 | -48.619% |
| 2025-04-23 | 17.9200 | 18.7700 | 17.6500 | 17.6700 | +4.186% | 11,052,263 | -46.293% |
| 2025-04-22 | 16.9700 | 17.1500 | 16.6900 | 16.9600 | 0.000% | 8,800,541 | -44.045% |