RAC
Rithm Acquisition Corp.
stockNYSE
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)12,339
Pre-marketOct 1, 2026 8:02:30 AM EDT
10.54USD0.000%(0.00)
RAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.5600 | 10.5600 | 10.5400 | 10.5500 | 0.000% | 12,340 | 0.000% |
| 2026-10-01 | 10.5600 | 10.5600 | 10.5500 | 10.5500 | +0.079% | 25,318 | 0.000% |
| 2026-09-30 | 10.5550 | 10.5600 | 10.5417 | 10.5417 | -0.173% | 32,550 | +0.079% |
| 2026-09-29 | 10.5600 | 10.5600 | 10.5500 | 10.5600 | +0.095% | 58,401 | -0.095% |
| 2026-09-28 | 10.5800 | 10.5800 | 10.5500 | 10.5500 | -0.142% | 34,722 | 0.000% |
| 2026-09-25 | 10.5800 | 10.5800 | 10.5600 | 10.5650 | -0.047% | 816 | -0.142% |
| 2026-09-24 | 10.6000 | 10.6000 | 10.5700 | 10.5700 | 0.000% | 1,700 | -0.189% |
| 2026-09-23 | 10.6000 | 10.6000 | 10.5650 | 10.5700 | +0.095% | 1,594 | -0.189% |
| 2026-09-22 | 10.5600 | 10.5700 | 10.5500 | 10.5600 | -0.096% | 20,459 | -0.095% |
| 2026-09-21 | 10.5700 | 10.5701 | 10.5700 | 10.5701 | -0.094% | 12,342 | -0.190% |
| 2026-09-16 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 0.000% | 146 | -0.284% |
| 2026-09-15 | 10.6000 | 10.6000 | 10.5700 | 10.5800 | 0.000% | 473 | -0.284% |
| 2026-09-14 | 10.5700 | 10.5800 | 10.5700 | 10.5800 | 0.000% | 399 | -0.284% |
| 2026-09-11 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +0.095% | 569 | -0.284% |
| 2026-09-10 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -0.283% | 15,332 | -0.189% |
| 2026-09-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.284% | 143 | -0.472% |
| 2026-09-08 | 10.5900 | 10.5900 | 10.5550 | 10.5700 | +0.095% | 3,388 | -0.189% |
| 2026-09-04 | 10.5900 | 10.5900 | 10.5500 | 10.5600 | +0.190% | 43,180 | -0.095% |
| 2026-09-03 | 10.5700 | 10.5700 | 10.5400 | 10.5400 | -0.095% | 55,851 | +0.095% |
| 2026-09-01 | 10.5500 | 10.5500 | 10.5350 | 10.5500 | +0.095% | 108,645 | 0.000% |
| 2026-08-31 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -0.095% | 166 | +0.095% |
| 2026-08-28 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.001% | 261 | 0.000% |
| 2026-08-27 | 10.5700 | 10.5700 | 10.5450 | 10.5499 | -0.001% | 565 | +0.001% |
| 2026-08-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.189% | 182 | 0.000% |
| 2026-08-25 | 10.5399 | 10.5400 | 10.5300 | 10.5301 | +0.002% | 51,426 | +0.189% |
| 2026-08-21 | 10.5299 | 10.5299 | 10.5299 | 10.5299 | +0.189% | 223 | +0.191% |
| 2026-08-20 | 10.5100 | 10.5199 | 10.5100 | 10.5100 | +0.095% | 385 | +0.381% |
| 2026-08-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.095% | 241 | +0.476% |
| 2026-08-18 | 10.5100 | 10.5100 | 10.5000 | 10.5100 | 0.000% | 150,220 | +0.381% |
| 2026-08-17 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +0.095% | 50,651 | +0.381% |
| 2026-08-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.095% | 5,813 | +0.476% |
| 2026-08-07 | 10.4800 | 10.4900 | 10.4800 | 10.4900 | +0.095% | 2,640 | +0.572% |
| 2026-08-06 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +0.001% | 4,937 | +0.668% |
| 2026-08-05 | 10.4800 | 10.4800 | 10.4799 | 10.4799 | -0.001% | 6,104 | +0.669% |
| 2026-08-04 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +0.096% | 146 | +0.668% |
| 2026-07-31 | 10.4800 | 10.4800 | 10.4700 | 10.4700 | -0.095% | 29,376 | +0.764% |
| 2026-07-29 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +0.096% | 2,100 | +0.668% |
| 2026-07-28 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 0.000% | 322 | +0.764% |
| 2026-07-27 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +0.096% | 463 | +0.764% |
| 2026-07-22 | 10.4700 | 10.4700 | 10.4500 | 10.4600 | +0.048% | 105,259 | +0.860% |
| 2026-07-21 | 10.4550 | 10.4550 | 10.4550 | 10.4550 | +0.048% | 107 | +0.909% |
| 2026-07-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.096% | 8,492 | +0.957% |
| 2026-07-16 | 10.4500 | 10.4500 | 10.4400 | 10.4400 | -0.096% | 15,068 | +1.054% |
| 2026-07-15 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.096% | 5,078 | +0.957% |
| 2026-07-14 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -0.096% | 219 | +1.054% |
| 2026-07-10 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.191% | 4,277 | +0.957% |
| 2026-07-07 | 10.4700 | 10.4700 | 10.4400 | 10.4700 | -0.381% | 299,002 | +0.764% |
| 2026-07-06 | 10.4500 | 10.5100 | 10.4500 | 10.5100 | -0.002% | 1,411 | +0.381% |
| 2026-07-02 | 10.4500 | 10.5102 | 10.4500 | 10.5102 | +0.480% | 6,452 | +0.379% |
| 2026-07-01 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | 0.000% | 3,397 | +0.860% |
| 2026-06-30 | 10.4600 | 10.4601 | 10.4600 | 10.4600 | +0.384% | 18,249 | +0.860% |
| 2026-06-29 | 10.5000 | 10.5000 | 10.4107 | 10.4200 | -0.478% | 643 | +1.248% |
| 2026-06-26 | 10.5500 | 10.5500 | 10.4700 | 10.4700 | +0.480% | 2,700 | +0.764% |
| 2026-06-25 | 10.4210 | 10.4210 | 10.4200 | 10.4200 | -0.096% | 90,101 | +1.248% |
| 2026-06-24 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 0.000% | 106 | +1.151% |
| 2026-06-23 | 10.4500 | 10.4500 | 10.4300 | 10.4300 | -0.096% | 633 | +1.151% |
| 2026-06-22 | 10.4100 | 10.4400 | 10.4100 | 10.4400 | -0.096% | 360 | +1.054% |
| 2026-06-18 | 10.4300 | 10.4500 | 10.4300 | 10.4500 | 0.000% | 4,756 | +0.957% |
| 2026-06-17 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.096% | 180 | +0.957% |
| 2026-06-16 | 10.4500 | 10.4500 | 10.4400 | 10.4400 | -0.096% | 6,355 | +1.054% |
| 2026-06-12 | 10.4300 | 10.4500 | 10.4300 | 10.4500 | +0.288% | 1,528 | +0.957% |
| 2026-06-11 | 10.4300 | 10.4500 | 10.4200 | 10.4200 | 0.000% | 37,806 | +1.248% |
| 2026-06-10 | 10.4300 | 10.4300 | 10.4200 | 10.4200 | -0.096% | 25,910 | +1.248% |
| 2026-06-09 | 10.4300 | 10.4400 | 10.4300 | 10.4300 | +0.096% | 34,288 | +1.151% |
| 2026-06-08 | 10.4350 | 10.4400 | 10.4200 | 10.4200 | -0.287% | 6,839 | +1.248% |
| 2026-06-05 | 10.4300 | 10.4500 | 10.4200 | 10.4500 | +0.288% | 2,966 | +0.957% |
| 2026-06-04 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 0.000% | 95,197 | +1.248% |
| 2026-06-03 | 10.4300 | 10.4500 | 10.4200 | 10.4200 | 0.000% | 25,443 | +1.248% |
| 2026-06-02 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 0.000% | 28,262 | +1.248% |
| 2026-06-01 | 10.4500 | 10.4500 | 10.4200 | 10.4200 | 0.000% | 55,049 | +1.248% |
| 2026-05-28 | 10.4200 | 10.4300 | 10.4200 | 10.4200 | 0.000% | 211,714 | +1.248% |
| 2026-05-22 | 10.4100 | 10.4200 | 10.4100 | 10.4200 | 0.000% | 20,657 | +1.248% |
| 2026-05-21 | 10.4200 | 10.4200 | 10.4100 | 10.4200 | 0.000% | 25,162 | +1.248% |
| 2026-05-20 | 10.4100 | 10.4500 | 10.4100 | 10.4200 | 0.000% | 14,766 | +1.248% |
| 2026-05-19 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +0.096% | 125,801 | +1.248% |
| 2026-05-11 | 10.3704 | 10.4100 | 10.3704 | 10.4100 | -0.192% | 448 | +1.345% |
| 2026-05-06 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +0.192% | 30,015 | +1.151% |
| 2026-05-01 | 10.4700 | 10.4700 | 10.4100 | 10.4100 | -0.096% | 206 | +1.345% |
| 2026-04-30 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -0.144% | 12,768 | +1.248% |
| 2026-04-29 | 10.4350 | 10.4350 | 10.4350 | 10.4350 | +0.048% | 6,607 | +1.102% |
| 2026-04-28 | 10.4700 | 10.4700 | 10.4300 | 10.4300 | 0.000% | 1,264 | +1.151% |
| 2026-04-27 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 0.000% | 21 | +1.151% |
| 2026-04-24 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +0.096% | 50 | +1.151% |
| 2026-04-23 | 10.4100 | 10.4200 | 10.4000 | 10.4200 | 0.000% | 2,232,635 | +1.248% |
| 2026-04-22 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -0.096% | 1,965 | +1.248% |
| 2026-04-21 | 10.4100 | 10.4300 | 10.4000 | 10.4300 | +0.096% | 41,911 | +1.151% |
| 2026-04-20 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +0.096% | 2,030 | +1.248% |
| 2026-04-17 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +0.096% | 110 | +1.345% |
| 2026-04-13 | 10.3500 | 10.4100 | 10.3500 | 10.4000 | +0.483% | 311 | +1.442% |
| 2026-04-10 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.767% | 3 | +1.932% |
| 2026-04-07 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +0.096% | 211 | +1.151% |
| 2026-04-06 | 10.3400 | 10.4200 | 10.3400 | 10.4200 | +0.154% | 212 | +1.248% |
| 2026-04-02 | 10.4040 | 10.4040 | 10.4040 | 10.4040 | +0.038% | 118 | +1.403% |
| 2026-04-01 | 10.4700 | 10.4700 | 10.3599 | 10.4000 | 0.000% | 11,016 | +1.442% |
| 2026-03-31 | 10.4700 | 10.4700 | 10.4000 | 10.4000 | -0.669% | 20,205 | +1.442% |
| 2026-03-30 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +0.384% | 109 | +0.764% |
| 2026-03-27 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +0.096% | 216 | +1.151% |
| 2026-03-26 | 10.4000 | 10.4200 | 10.4000 | 10.4200 | 0.000% | 1,116 | +1.248% |
| 2026-03-23 | 10.4700 | 10.4700 | 10.4200 | 10.4200 | +0.289% | 241 | +1.248% |
| 2026-03-20 | 10.4300 | 10.4300 | 10.3900 | 10.3900 | 0.000% | 102,614 | +1.540% |
| 2026-03-18 | 10.3950 | 10.3950 | 10.3900 | 10.3900 | -0.096% | 7,203 | +1.540% |
| 2026-03-17 | 10.4000 | 10.4000 | 10.3900 | 10.4000 | +0.096% | 34,443 | +1.442% |
| 2026-03-16 | 10.3600 | 10.4000 | 10.3600 | 10.3900 | -0.096% | 8,846 | +1.540% |
| 2026-03-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 272 | +1.442% |
| 2026-03-12 | 10.4300 | 10.4300 | 10.3950 | 10.4000 | 0.000% | 44,412 | +1.442% |
| 2026-03-11 | 10.4300 | 10.4300 | 10.4000 | 10.4000 | -0.096% | 19,488 | +1.442% |
| 2026-03-10 | 10.4300 | 10.4300 | 10.4100 | 10.4100 | -0.096% | 5,208 | +1.345% |
| 2026-03-09 | 10.4300 | 10.4300 | 10.3500 | 10.4200 | 0.000% | 9,853 | +1.248% |
| 2026-03-06 | 10.3400 | 10.4200 | 10.3400 | 10.4200 | +0.115% | 5,676 | +1.248% |
| 2026-03-05 | 10.3400 | 10.4200 | 10.3400 | 10.4080 | -0.115% | 1,582 | +1.364% |
| 2026-03-04 | 10.4700 | 10.4700 | 10.4200 | 10.4200 | +0.192% | 1,853 | +1.248% |
| 2026-03-03 | 10.4600 | 10.4600 | 10.4000 | 10.4000 | -0.192% | 1,311 | +1.442% |
| 2026-03-02 | 10.4600 | 10.4600 | 10.4200 | 10.4200 | +0.096% | 1,852 | +1.248% |
| 2026-02-27 | 10.4600 | 10.4600 | 10.4100 | 10.4100 | -0.096% | 843,484 | +1.345% |
| 2026-02-26 | 10.4600 | 10.4600 | 10.4200 | 10.4200 | 0.000% | 541 | +1.248% |
| 2026-02-25 | 10.4600 | 10.4600 | 10.4200 | 10.4200 | 0.000% | 5,552 | +1.248% |
| 2026-02-24 | 10.4300 | 10.4300 | 10.4200 | 10.4200 | 0.000% | 79,011 | +1.248% |
| 2026-02-23 | 10.3400 | 10.4200 | 10.3400 | 10.4200 | -0.096% | 308 | +1.248% |
| 2026-02-20 | 10.4600 | 10.4600 | 10.4300 | 10.4300 | +0.096% | 293 | +1.151% |
| 2026-02-19 | 10.4600 | 10.4600 | 10.3650 | 10.4200 | 0.000% | 8,097 | +1.248% |
| 2026-02-18 | 10.4300 | 10.4300 | 10.4200 | 10.4200 | -0.382% | 754 | +1.248% |
| 2026-02-17 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +0.388% | 185 | +0.860% |
| 2026-02-13 | 10.4190 | 10.4196 | 10.4190 | 10.4196 | -0.004% | 1,070 | +1.251% |
| 2026-02-12 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 0.000% | 7,510 | +1.248% |
| 2026-02-11 | 10.3800 | 10.4200 | 10.3800 | 10.4200 | 0.000% | 1,435 | +1.248% |
| 2026-02-10 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +0.110% | 322 | +1.248% |
| 2026-02-09 | 10.3000 | 10.4100 | 10.3000 | 10.4086 | +0.083% | 921 | +1.358% |
| 2026-02-06 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.192% | 3,453 | +1.442% |
| 2026-02-05 | 10.4000 | 10.4200 | 10.4000 | 10.4200 | -0.153% | 4,290 | +1.248% |
| 2026-02-04 | 10.4600 | 10.4600 | 10.4000 | 10.4360 | +0.154% | 5,201 | +1.092% |
| 2026-02-03 | 10.4500 | 10.4500 | 10.4200 | 10.4200 | +0.192% | 54,309 | +1.248% |
| 2026-02-02 | 10.4500 | 10.4500 | 10.3700 | 10.4000 | -0.096% | 202,789 | +1.442% |
| 2026-01-30 | 10.4500 | 10.4500 | 10.4000 | 10.4100 | +0.096% | 312,934 | +1.345% |
| 2026-01-29 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | 0.000% | 32,853 | +1.442% |
| 2026-01-28 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | 0.000% | 250 | +1.442% |
| 2026-01-27 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | 0.000% | 213 | +1.442% |
| 2026-01-26 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | 0.000% | 633 | +1.442% |
| 2026-01-23 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | -0.192% | 246 | +1.442% |
| 2026-01-22 | 10.4500 | 10.4500 | 10.4000 | 10.4200 | +0.192% | 6,813 | +1.248% |
| 2026-01-21 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | 0.000% | 910 | +1.442% |
| 2026-01-20 | 10.4500 | 10.4500 | 10.3500 | 10.4000 | 0.000% | 2,308 | +1.442% |
| 2026-01-16 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | 0.000% | 51,484 | +1.442% |
| 2026-01-15 | 10.4200 | 10.4200 | 10.3500 | 10.4000 | -0.192% | 50,762 | +1.442% |
| 2026-01-14 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 0.000% | 118 | +1.248% |
| 2026-01-13 | 10.4200 | 10.4200 | 10.3300 | 10.4200 | +0.774% | 5,022 | +1.248% |
| 2026-01-12 | 10.4200 | 10.4200 | 10.3400 | 10.3400 | +0.097% | 2,907 | +2.031% |
| 2026-01-09 | 10.4200 | 10.4200 | 10.3300 | 10.3300 | 0.000% | 235 | +2.130% |
| 2026-01-08 | 10.4200 | 10.4200 | 10.3300 | 10.3300 | +0.291% | 604 | +2.130% |
| 2026-01-02 | 10.4200 | 10.4200 | 10.3000 | 10.3000 | -0.866% | 947 | +2.427% |
| 2025-12-31 | 10.4200 | 10.4200 | 10.3100 | 10.3900 | +0.290% | 2,471 | +1.540% |
| 2025-12-30 | 10.4200 | 10.4200 | 10.3300 | 10.3600 | -0.385% | 25,512 | +1.834% |
| 2025-12-26 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | +0.775% | 221 | +1.442% |
| 2025-12-24 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.193% | 138 | +2.229% |
| 2025-12-23 | 10.4200 | 10.4200 | 10.3300 | 10.3400 | +0.097% | 67,180 | +2.031% |
| 2025-12-22 | 10.3000 | 10.3400 | 10.2900 | 10.3300 | -0.145% | 47,289 | +2.130% |
| 2025-12-19 | 10.3000 | 10.3450 | 10.2900 | 10.3450 | -0.145% | 2,825 | +1.982% |
| 2025-12-18 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 0.000% | 1,855 | +1.834% |
| 2025-12-15 | 10.3600 | 10.3600 | 10.3100 | 10.3600 | 0.000% | 1,836 | +1.834% |
| 2025-12-12 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -0.289% | 155 | +1.834% |
| 2025-12-11 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -0.096% | 135 | +1.540% |
| 2025-12-10 | 10.4000 | 10.4000 | 10.3300 | 10.4000 | +0.580% | 41,401 | +1.442% |
| 2025-12-09 | 10.3300 | 10.3400 | 10.3050 | 10.3400 | -0.097% | 16,283 | +2.031% |
| 2025-12-04 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.097% | 50,005 | +1.932% |
| 2025-12-01 | 10.4500 | 10.4500 | 10.3600 | 10.3600 | -0.193% | 38,441 | +1.834% |
| 2025-11-28 | 10.4500 | 10.4500 | 10.3800 | 10.3800 | +0.193% | 967 | +1.638% |
| 2025-11-26 | 10.4000 | 10.4000 | 10.3600 | 10.3600 | 0.000% | 319,613 | +1.834% |
| 2025-11-25 | 10.4500 | 10.4500 | 10.3292 | 10.3600 | -0.385% | 202,281 | +1.834% |
| 2025-11-24 | 10.4100 | 10.4100 | 10.3250 | 10.4000 | -0.096% | 14,500 | +1.442% |
| 2025-11-21 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +0.677% | 202 | +1.345% |
| 2025-11-20 | 10.4100 | 10.4100 | 10.3400 | 10.3400 | -0.289% | 308 | +2.031% |
| 2025-11-19 | 10.4100 | 10.4100 | 10.3000 | 10.3700 | 0.000% | 517 | +1.736% |
| 2025-11-18 | 10.3000 | 10.3700 | 10.3000 | 10.3700 | +0.680% | 2,389 | +1.736% |
| 2025-11-17 | 10.4500 | 10.4500 | 10.3000 | 10.3000 | -0.866% | 10,824 | +2.427% |
| 2025-11-13 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 0.000% | 5,103 | +1.540% |
| 2025-11-12 | 10.3901 | 10.3901 | 10.3500 | 10.3900 | -0.288% | 8,181 | +1.540% |
| 2025-11-11 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +0.676% | 175 | +1.248% |
| 2025-11-10 | 10.3900 | 10.3900 | 10.2800 | 10.3500 | -0.385% | 9,970 | +1.932% |
| 2025-11-07 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 0.000% | 114 | +1.540% |
| 2025-11-06 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +0.096% | 120 | +1.540% |
| 2025-11-05 | 10.3900 | 10.3900 | 10.3800 | 10.3800 | 0.000% | 200,145 | +1.638% |
| 2025-11-04 | 10.3900 | 10.3900 | 10.3800 | 10.3800 | -0.096% | 52,177 | +1.638% |
| 2025-11-03 | 10.4200 | 10.4200 | 10.3900 | 10.3900 | +0.386% | 747 | +1.540% |
| 2025-10-31 | 10.3900 | 10.3900 | 10.3500 | 10.3500 | +0.485% | 106,004 | +1.932% |
| 2025-10-30 | 10.2800 | 10.3000 | 10.2800 | 10.3000 | -0.866% | 31,244 | +2.427% |
| 2025-10-27 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -0.096% | 609 | +1.540% |
| 2025-10-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.483% | 244 | +1.442% |
| 2025-10-22 | 10.4000 | 10.4000 | 10.3400 | 10.3500 | 0.000% | 9,558 | +1.932% |
| 2025-10-21 | 10.4000 | 10.4000 | 10.3400 | 10.3500 | +0.097% | 7,756 | +1.932% |
| 2025-10-20 | 10.2600 | 10.3400 | 10.2600 | 10.3400 | -0.097% | 404 | +2.031% |
| 2025-10-17 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.291% | 20,617 | +1.932% |
| 2025-10-15 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +0.004% | 6,744 | +2.229% |
| 2025-10-14 | 10.3196 | 10.3196 | 10.3196 | 10.3196 | +0.581% | 1,262 | +2.233% |
| 2025-10-10 | 10.3500 | 10.3500 | 10.2600 | 10.2600 | -0.388% | 10,112 | +2.827% |
| 2025-10-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 119,668 | +2.427% |
| 2025-10-07 | 10.2676 | 10.3100 | 10.2622 | 10.3000 | +0.390% | 5,174 | +2.427% |
| 2025-10-06 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -0.388% | 130 | +2.827% |
| 2025-10-03 | 10.2600 | 10.3000 | 10.2600 | 10.3000 | +0.390% | 2,304 | +2.427% |
| 2025-10-02 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +0.098% | 356 | +2.827% |
| 2025-10-01 | 10.2900 | 10.3000 | 10.2500 | 10.2500 | 0.000% | 105,470 | +2.927% |
| 2025-09-30 | 10.2500 | 10.2500 | 10.2400 | 10.2500 | 0.000% | 45,192 | +2.927% |
| 2025-09-29 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.098% | 212 | +2.927% |
| 2025-09-26 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -0.098% | 10,129 | +3.027% |
| 2025-09-25 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.097% | 846 | +2.927% |
| 2025-09-24 | 10.2500 | 10.2600 | 10.2500 | 10.2600 | -0.353% | 7,115 | +2.827% |
| 2025-09-23 | 10.2400 | 10.2963 | 10.2400 | 10.2963 | +0.550% | 18,268 | +2.464% |
| 2025-09-22 | 10.2350 | 10.2400 | 10.2350 | 10.2400 | -0.098% | 5,977 | +3.027% |
| 2025-09-19 | 10.2400 | 10.2500 | 10.2400 | 10.2500 | +0.114% | 20,257 | +2.927% |
| 2025-09-18 | 10.2400 | 10.2400 | 10.2383 | 10.2383 | -0.017% | 504 | +3.044% |
| 2025-09-17 | 10.3500 | 10.3500 | 10.2000 | 10.2400 | 0.000% | 10,753 | +3.027% |
| 2025-09-16 | 10.3500 | 10.3500 | 10.1900 | 10.2400 | +0.350% | 4,610 | +3.027% |
| 2025-09-15 | 10.2300 | 10.2300 | 10.2043 | 10.2043 | +0.041% | 3,023 | +3.388% |
| 2025-09-12 | 10.2400 | 10.2400 | 10.2001 | 10.2001 | -0.390% | 1,025 | +3.430% |
| 2025-09-11 | 10.2020 | 10.2400 | 10.2020 | 10.2400 | -0.098% | 39,663 | +3.027% |
| 2025-09-10 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.097% | 301 | +2.927% |
| 2025-09-09 | 10.2500 | 10.2600 | 10.2400 | 10.2600 | +0.391% | 769,178 | +2.827% |
| 2025-09-08 | 10.2500 | 10.2500 | 10.2000 | 10.2200 | -0.438% | 13,402 | +3.229% |
| 2025-09-04 | 10.2600 | 10.2650 | 10.2600 | 10.2650 | -0.243% | 2,808 | +2.776% |
| 2025-09-02 | 10.2900 | 10.3400 | 10.2750 | 10.2900 | -0.291% | 16,444 | +2.527% |
| 2025-08-27 | 10.3000 | 10.3200 | 10.3000 | 10.3200 | +0.194% | 4,002 | +2.229% |
| 2025-08-26 | 10.3000 | 10.3300 | 10.3000 | 10.3000 | 0.000% | 76,532 | +2.427% |
| 2025-08-25 | 10.2827 | 10.3200 | 10.2827 | 10.3000 | +0.001% | 237,647 | +2.427% |
| 2025-08-22 | 10.2990 | 10.3000 | 10.2990 | 10.2999 | +0.048% | 3,321 | +2.428% |
| 2025-08-21 | 10.2800 | 10.3000 | 10.2800 | 10.2950 | +0.146% | 636,845 | +2.477% |
| 2025-08-20 | 10.3000 | 10.3000 | 10.2800 | 10.2800 | +0.180% | 172,760 | +2.626% |
| 2025-08-19 | 10.3000 | 10.3000 | 10.2615 | 10.2615 | -0.277% | 3,406 | +2.811% |
| 2025-08-18 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.981% | 316 | +2.527% |
| 2025-08-15 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.204% | 100,032 | +3.533% |
| 2025-08-14 | 10.1800 | 10.2500 | 10.1800 | 10.2108 | -0.285% | 613 | +3.322% |
| 2025-08-13 | 10.3000 | 10.3000 | 10.2200 | 10.2400 | -0.098% | 5,282 | +3.027% |
| 2025-08-12 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | -0.195% | 645 | +2.927% |
| 2025-08-11 | 10.1800 | 10.2700 | 10.1800 | 10.2700 | +0.097% | 275 | +2.726% |
| 2025-08-08 | 10.1900 | 10.2600 | 10.1900 | 10.2600 | -0.195% | 1,687 | +2.827% |
| 2025-08-07 | 10.3000 | 10.3000 | 10.2000 | 10.2800 | 0.000% | 2,205 | +2.626% |
| 2025-08-06 | 10.3000 | 10.3000 | 10.2800 | 10.2800 | +0.293% | 228 | +2.626% |
| 2025-08-05 | 10.2900 | 10.2900 | 10.2000 | 10.2500 | -0.098% | 2,085 | +2.927% |
| 2025-08-04 | 10.1800 | 10.2900 | 10.1800 | 10.2601 | -0.291% | 1,084 | +2.826% |
| 2025-08-01 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.000% | 216 | +2.527% |
| 2025-07-31 | 10.1800 | 10.2900 | 10.1800 | 10.2900 | +0.292% | 943 | +2.527% |
| 2025-07-30 | 10.2700 | 10.2700 | 10.2600 | 10.2600 | -0.097% | 2,090 | +2.827% |
| 2025-07-29 | 10.2900 | 10.2900 | 10.2500 | 10.2700 | -0.194% | 21,579 | +2.726% |
| 2025-07-28 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.203% | 165 | +2.527% |
| 2025-07-25 | 10.2692 | 10.2692 | 10.2692 | 10.2692 | -0.106% | 328 | +2.734% |
| 2025-07-24 | 10.2900 | 10.2900 | 10.2801 | 10.2801 | -0.096% | 3,857 | +2.625% |
| 2025-07-23 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.097% | 145 | +2.527% |
| 2025-07-22 | 10.2600 | 10.2800 | 10.2600 | 10.2800 | +0.195% | 20,933 | +2.626% |
| 2025-07-21 | 10.2200 | 10.2700 | 10.2200 | 10.2600 | +0.588% | 57,217 | +2.827% |
| 2025-07-18 | 10.1910 | 10.2200 | 10.1910 | 10.2000 | +0.097% | 583 | +3.431% |
| 2025-07-17 | 10.1900 | 10.1901 | 10.1900 | 10.1901 | -0.097% | 6,500 | +3.532% |
| 2025-07-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 2,145 | +3.431% |
| 2025-07-15 | 10.2000 | 10.2200 | 10.1950 | 10.2000 | +0.098% | 236,446 | +3.431% |
| 2025-07-14 | 10.1800 | 10.2000 | 10.1800 | 10.1900 | +0.098% | 12,124 | +3.533% |
| 2025-07-11 | 10.2000 | 10.2000 | 10.1800 | 10.1800 | 0.000% | 14,258 | +3.635% |
| 2025-07-10 | 10.1800 | 10.2000 | 10.1800 | 10.1800 | 0.000% | 182,984 | +3.635% |
| 2025-07-09 | 10.2000 | 10.2000 | 10.1800 | 10.1800 | 0.000% | 771 | +3.635% |
| 2025-07-08 | 10.1800 | 10.1900 | 10.1700 | 10.1800 | 0.000% | 53,447 | +3.635% |
| 2025-07-07 | 10.1800 | 10.1900 | 10.1800 | 10.1800 | -0.098% | 7,394 | +3.635% |
| 2025-07-03 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | 0.000% | 374 | +3.533% |
| 2025-07-02 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +0.049% | 419 | +3.533% |
| 2025-07-01 | 10.1800 | 10.1900 | 10.1800 | 10.1850 | -0.049% | 3,229 | +3.584% |
| 2025-06-30 | 10.2700 | 10.2700 | 10.1850 | 10.1900 | -0.294% | 1,508 | +3.533% |
| 2025-06-27 | 10.1800 | 10.2500 | 10.1800 | 10.2200 | +0.393% | 38,243 | +3.229% |
| 2025-06-26 | 10.2000 | 10.2000 | 10.1600 | 10.1800 | +0.098% | 56,738 | +3.635% |
| 2025-06-25 | 10.2700 | 10.2700 | 10.1600 | 10.1700 | -0.877% | 51,737 | +3.736% |
| 2025-06-24 | 10.1900 | 10.2850 | 10.1900 | 10.2600 | +0.293% | 21,930 | +2.827% |
| 2025-06-23 | 10.1900 | 10.3000 | 10.1750 | 10.2300 | +0.393% | 66,807 | +3.128% |
| 2025-06-20 | 10.1400 | 10.2328 | 10.1300 | 10.1900 | +0.493% | 2,231,810 | +3.533% |
| 2025-06-18 | 10.1200 | 10.1400 | 10.1200 | 10.1400 | +0.297% | 526,606 | +4.043% |
| 2025-06-17 | 10.1400 | 10.1400 | 10.1100 | 10.1100 | -0.099% | 5,866 | +4.352% |
| 2025-06-16 | 10.1400 | 10.1400 | 10.1100 | 10.1200 | -0.197% | 58,641 | +4.249% |
| 2025-06-13 | 10.1500 | 10.1500 | 10.1050 | 10.1400 | +0.396% | 11,799 | +4.043% |
| 2025-06-12 | 10.1300 | 10.1300 | 10.0900 | 10.1000 | -0.099% | 46,241 | +4.455% |
| 2025-06-11 | 10.1500 | 10.1500 | 10.0800 | 10.1100 | +0.298% | 121,559 | +4.352% |
| 2025-06-10 | 10.1000 | 10.1000 | 10.0800 | 10.0800 | -0.099% | 38,373 | +4.663% |
| 2025-06-09 | 10.0940 | 10.0940 | 10.0900 | 10.0900 | -0.099% | 6,153 | +4.559% |
| 2025-06-06 | 10.1200 | 10.1200 | 10.1000 | 10.1000 | +0.198% | 891 | +4.455% |
| 2025-06-05 | 10.1100 | 10.1100 | 10.0800 | 10.0800 | -0.198% | 10,393 | +4.663% |
| 2025-06-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.099% | 25,245 | +4.455% |
| 2025-06-03 | 10.0900 | 10.0900 | 10.0800 | 10.0900 | 0.000% | 192,433 | +4.559% |
| 2025-06-02 | 10.0600 | 10.0900 | 10.0600 | 10.0900 | +0.598% | 170,869 | +4.559% |
| 2025-05-30 | 10.0500 | 10.0500 | 10.0300 | 10.0300 | -0.100% | 412 | +5.184% |
| 2025-05-29 | 10.0600 | 10.0600 | 10.0400 | 10.0400 | +0.200% | 3,187 | +5.080% |
| 2025-05-28 | 10.0600 | 10.0600 | 10.0200 | 10.0200 | -0.299% | 31,025 | +5.289% |
| 2025-05-27 | 10.0600 | 10.0600 | 10.0500 | 10.0500 | -0.099% | 25,839 | +4.975% |
| 2025-05-23 | 10.0600 | 10.0850 | 10.0600 | 10.0600 | -0.198% | 27,176 | +4.871% |
| 2025-05-22 | 10.0700 | 10.0800 | 10.0700 | 10.0800 | 0.000% | 36,497 | +4.663% |
| 2025-05-21 | 10.0300 | 10.0800 | 10.0300 | 10.0800 | -0.099% | 165,200 | +4.663% |
| 2025-05-20 | 10.0500 | 10.0900 | 10.0400 | 10.0900 | +0.199% | 315,185 | +4.559% |
| 2025-05-19 | 10.0300 | 10.0700 | 10.0300 | 10.0700 | +0.399% | 26,301 | +4.767% |
| 2025-05-16 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.050% | 34,338 | +5.184% |
| 2025-05-15 | 10.0498 | 10.0500 | 10.0350 | 10.0350 | +0.050% | 38,258 | +5.132% |
| 2025-05-14 | 10.0300 | 10.0600 | 10.0300 | 10.0300 | 0.000% | 108,862 | +5.184% |
| 2025-05-13 | 10.0400 | 10.0500 | 10.0300 | 10.0300 | -0.199% | 49,507 | +5.184% |
| 2025-05-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.400% | 47,313 | +4.975% |
| 2025-05-09 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | +0.200% | 612,665 | +5.395% |
| 2025-05-08 | 10.0200 | 10.0200 | 9.9900 | 9.9900 | -0.100% | 208,583 | +5.606% |
| 2025-05-07 | 10.0100 | 10.0100 | 9.9950 | 10.0000 | 0.000% | 43,924 | +5.500% |
| 2025-05-06 | 9.9800 | 10.0100 | 9.9800 | 10.0000 | -0.100% | 47,521 | +5.500% |
| 2025-05-05 | 9.9700 | 10.0100 | 9.9700 | 10.0100 | +0.100% | 52,435 | +5.395% |
| 2025-05-02 | 10.0100 | 10.0100 | 9.9800 | 10.0000 | 0.000% | 420,648 | +5.500% |
| 2025-05-01 | 10.0000 | 10.0100 | 10.0000 | 10.0000 | 0.000% | 277,424 | +5.500% |
| 2025-04-30 | 9.9400 | 10.0450 | 9.9400 | 10.0000 | +0.100% | 198,587 | +5.500% |
| 2025-04-29 | 9.9900 | 9.9900 | 9.9600 | 9.9900 | 0.000% | 446,919 | +5.606% |
| 2025-04-28 | 9.9900 | 9.9900 | 9.9509 | 9.9900 | +0.100% | 1,791 | +5.606% |
| 2025-04-25 | 9.9400 | 9.9900 | 9.9400 | 9.9800 | -0.056% | 212,653 | +5.711% |
| 2025-04-24 | 9.9500 | 10.0100 | 9.9300 | 9.9856 | +0.763% | 467,525 | +5.652% |
| 2025-04-23 | 9.9500 | 9.9700 | 9.9100 | 9.9100 | -0.101% | 2,223 | +6.458% |
| 2025-04-22 | 9.9500 | 9.9500 | 9.8800 | 9.9200 | +0.303% | 1,227 | +6.351% |
| 2025-04-21 | 9.9500 | 9.9500 | 9.8700 | 9.8900 | -99.997% | 1,041,568 | +6.673% |
| 2003-11-05 | 343,000.0000 | 347,000.0000 | 343,000.0000 | 347,000.0000 | +1.760% | 0.438 | -99.997% |
| 2003-11-04 | 341,000.0000 | 341,000.0000 | 341,000.0000 | 341,000.0000 | -1.445% | 0.04 | -99.997% |
| 2003-11-03 | 343,000.0000 | 346,000.0000 | 338,000.0000 | 346,000.0000 | 0.000% | 0.43 | -99.997% |
| 2003-10-30 | 346,000.0000 | 346,000.0000 | 346,000.0000 | 346,000.0000 | +0.290% | 0.001 | -99.997% |
| 2003-10-29 | 344,000.0000 | 345,000.0000 | 344,000.0000 | 345,000.0000 | +0.291% | 0.168 | -99.997% |
| 2003-10-28 | 342,000.0000 | 344,000.0000 | 342,000.0000 | 344,000.0000 | +0.585% | 0.003 | -99.997% |
| 2003-10-24 | 342,000.0000 | 343,000.0000 | 342,000.0000 | 342,000.0000 | 0.000% | 0.027 | -99.997% |
| 2003-10-23 | 342,000.0000 | 342,000.0000 | 342,000.0000 | 342,000.0000 | -0.292% | 0.01 | -99.997% |
| 2003-10-22 | 343,000.0000 | 343,000.0000 | 343,000.0000 | 343,000.0000 | 0.000% | 0.02 | -99.997% |
| 2003-10-21 | 343,000.0000 | 343,000.0000 | 342,000.0000 | 343,000.0000 | 0.000% | 0.008 | -99.997% |
| 2003-10-20 | 343,000.0000 | 343,000.0000 | 343,000.0000 | 343,000.0000 | 0.000% | 0.04 | -99.997% |
| 2003-10-17 | 343,000.0000 | 343,000.0000 | 343,000.0000 | 343,000.0000 | +0.292% | 0.039 | -99.997% |
| 2003-10-16 | 342,000.0000 | 342,000.0000 | 342,000.0000 | 342,000.0000 | 0.000% | 0.002 | -99.997% |
| 2003-10-15 | 343,000.0000 | 343,000.0000 | 342,000.0000 | 342,000.0000 | 0.000% | 0.063 | -99.997% |
| 2003-10-14 | 342,000.0000 | 342,000.0000 | 342,000.0000 | 342,000.0000 | 0.000% | 0.09 | -99.997% |
| 2003-10-13 | 342,000.0000 | 342,000.0000 | 342,000.0000 | 342,000.0000 | -0.292% | 0.1 | -99.997% |
| 2003-10-10 | 343,000.0000 | 343,000.0000 | 343,000.0000 | 343,000.0000 | +1.180% | 0.155 | -99.997% |
| 2003-10-07 | 339,000.0000 | 339,000.0000 | 339,000.0000 | 339,000.0000 | +0.296% | 0.002 | -99.997% |
| 2003-10-03 | 337,000.0000 | 339,000.0000 | 337,000.0000 | 338,000.0000 | +0.595% | 0.059 | -99.997% |
| 2003-09-30 | 337,000.0000 | 337,000.0000 | 336,000.0000 | 336,000.0000 | -0.297% | 0.039 | -99.997% |
| 2003-09-29 | 337,000.0000 | 337,000.0000 | 335,000.0000 | 337,000.0000 | -1.462% | 0.047 | -99.997% |
| 2003-09-25 | 342,000.0000 | 342,000.0000 | 342,000.0000 | 342,000.0000 | +0.885% | 0.001 | -99.997% |
| 2003-09-24 | 339,000.0000 | 340,000.0000 | 336,000.0000 | 339,000.0000 | +1.497% | 0.095 | -99.997% |
| 2003-09-23 | 334,000.0000 | 334,000.0000 | 334,000.0000 | 334,000.0000 | 0.000% | 0.01 | -99.997% |
| 2003-09-22 | 334,000.0000 | 334,000.0000 | 334,000.0000 | 334,000.0000 | -0.299% | 0.027 | -99.997% |
| 2003-09-18 | 338,000.0000 | 338,000.0000 | 335,000.0000 | 335,000.0000 | -1.471% | 0.04 | -99.997% |
| 2003-09-17 | 326,000.0000 | 340,000.0000 | 326,000.0000 | 340,000.0000 | +11.475% | 0.748 | -99.997% |
| 2003-09-15 | 305,000.0000 | 305,000.0000 | 305,000.0000 | 305,000.0000 | 0.000% | 0.011 | -99.997% |
| 2003-09-12 | 306,000.0000 | 306,000.0000 | 305,000.0000 | 305,000.0000 | 0.000% | 0.016 | -99.997% |