RC/PE
Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
11.28USD+0.044%(+0.01)2,913
After-hoursOct 2, 2026 4:10:30 PM EDT
11.28USD0.000%(0.00)
RC/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.26 | 11.57 | 11.26 | 11.28 | +0.044% | 2,913 | 0.000% |
| 2026-10-01 | 11.60 | 11.96 | 11.27 | 11.27 | -3.974% | 8,235 | +0.044% |
| 2026-09-30 | 11.75 | 11.75 | 11.37 | 11.74 | -1.099% | 22,353 | -3.931% |
| 2026-09-29 | 11.60 | 11.96 | 11.49 | 11.87 | +1.296% | 8,737 | -4.987% |
| 2026-09-28 | 11.70 | 11.71 | 11.45 | 11.71 | -0.510% | 5,760 | -3.756% |
| 2026-09-25 | 11.70 | 11.89 | 11.11 | 11.78 | +0.213% | 35,517 | -4.246% |
| 2026-09-24 | 11.90 | 12.28 | 11.74 | 11.75 | -1.261% | 22,397 | -4.043% |
| 2026-09-23 | 12.13 | 12.13 | 11.60 | 11.90 | -2.539% | 6,169 | -5.252% |
| 2026-09-22 | 12.50 | 12.50 | 11.83 | 12.21 | -0.861% | 4,556 | -7.658% |
| 2026-09-21 | 12.41 | 12.57 | 12.12 | 12.32 | -2.409% | 8,339 | -8.452% |
| 2026-09-18 | 12.10 | 12.62 | 12.10 | 12.62 | +0.478% | 930 | -10.658% |
| 2026-09-17 | 12.15 | 13.08 | 12.15 | 12.56 | +0.884% | 6,375 | -10.231% |
| 2026-09-16 | 12.07 | 12.45 | 12.06 | 12.45 | +2.050% | 21,005 | -9.438% |
| 2026-09-15 | 12.41 | 12.41 | 12.04 | 12.20 | -2.401% | 12,975 | -7.581% |
| 2026-09-14 | 12.80 | 12.80 | 12.40 | 12.50 | -3.251% | 8,830 | -9.800% |
| 2026-09-11 | 13.04 | 13.15 | 12.90 | 12.92 | -1.148% | 5,666 | -12.732% |
| 2026-09-10 | 13.19 | 13.19 | 13.07 | 13.07 | -1.766% | 5,650 | -13.734% |
| 2026-09-09 | 13.18 | 13.30 | 13.16 | 13.30 | +0.925% | 2,264 | -15.257% |
| 2026-09-08 | 13.18 | 13.18 | 13.18 | 13.18 | -0.430% | 223 | -14.473% |
| 2026-09-04 | 13.11 | 13.24 | 13.11 | 13.24 | +0.663% | 637 | -14.841% |
| 2026-09-03 | 13.20 | 13.20 | 13.15 | 13.15 | -0.809% | 425 | -14.276% |
| 2026-09-02 | 13.11 | 13.36 | 13.11 | 13.26 | +0.531% | 9,318 | -14.970% |
| 2026-09-01 | 13.18 | 13.34 | 13.18 | 13.19 | -0.077% | 8,750 | -14.519% |
| 2026-08-31 | 13.44 | 13.44 | 13.19 | 13.20 | -1.085% | 3,062 | -14.585% |
| 2026-08-28 | 13.24 | 13.35 | 13.24 | 13.35 | +0.414% | 469 | -15.511% |
| 2026-08-27 | 13.18 | 13.29 | 13.18 | 13.29 | +0.226% | 1,793 | -15.162% |
| 2026-08-26 | 13.32 | 13.36 | 13.26 | 13.26 | -1.559% | 2,393 | -14.970% |
| 2026-08-25 | 13.32 | 13.47 | 13.32 | 13.47 | +0.861% | 5,919 | -16.295% |
| 2026-08-24 | 13.16 | 13.36 | 13.16 | 13.36 | +1.098% | 2,137 | -15.575% |
| 2026-08-21 | 13.34 | 13.34 | 13.16 | 13.21 | -1.418% | 6,980 | -14.648% |
| 2026-08-20 | 13.19 | 13.40 | 13.19 | 13.40 | +0.752% | 4,868 | -15.858% |
| 2026-08-19 | 13.17 | 13.39 | 13.17 | 13.30 | +0.453% | 6,959 | -15.226% |
| 2026-08-18 | 13.24 | 13.48 | 13.22 | 13.24 | 0.000% | 6,622 | -14.841% |
| 2026-08-17 | 12.99 | 13.25 | 12.99 | 13.24 | +0.582% | 6,646 | -14.841% |
| 2026-08-14 | 12.94 | 13.20 | 12.94 | 13.16 | +1.713% | 3,980 | -14.346% |
| 2026-08-13 | 13.17 | 13.23 | 12.92 | 12.94 | +1.028% | 3,675 | -12.879% |
| 2026-08-12 | 12.87 | 13.05 | 12.80 | 12.81 | -1.386% | 7,627 | -11.983% |
| 2026-08-11 | 13.12 | 13.24 | 12.99 | 12.99 | -1.916% | 8,127 | -13.202% |
| 2026-08-10 | 13.04 | 13.25 | 13.04 | 13.24 | -2.403% | 2,879 | -14.866% |
| 2026-08-07 | 12.95 | 13.60 | 12.95 | 13.57 | +5.520% | 11,751 | -16.912% |
| 2026-08-06 | 12.99 | 13.10 | 12.76 | 12.86 | -1.108% | 13,304 | -12.325% |
| 2026-08-05 | 12.91 | 13.00 | 12.88 | 13.00 | +0.109% | 1,664 | -13.297% |
| 2026-08-04 | 13.05 | 13.05 | 12.86 | 12.99 | -0.460% | 3,863 | -13.202% |
| 2026-08-03 | 12.80 | 13.20 | 12.80 | 13.05 | +1.953% | 20,169 | -13.602% |
| 2026-07-31 | 12.60 | 12.85 | 12.36 | 12.80 | +1.587% | 13,973 | -11.914% |
| 2026-07-30 | 12.66 | 12.66 | 12.29 | 12.60 | +0.318% | 9,488 | -10.516% |
| 2026-07-29 | 12.40 | 12.72 | 12.40 | 12.56 | 0.000% | 10,873 | -10.231% |
| 2026-07-28 | 12.41 | 12.71 | 12.41 | 12.56 | +0.560% | 5,317 | -10.231% |
| 2026-07-27 | 12.38 | 12.56 | 12.33 | 12.49 | +1.627% | 15,487 | -9.728% |
| 2026-07-24 | 12.20 | 12.38 | 12.13 | 12.29 | -0.886% | 8,151 | -8.259% |
| 2026-07-23 | 12.21 | 12.41 | 12.00 | 12.40 | +0.323% | 3,130 | -9.072% |
| 2026-07-22 | 12.31 | 12.49 | 12.29 | 12.36 | +1.980% | 15,750 | -8.778% |
| 2026-07-21 | 11.97 | 12.12 | 11.97 | 12.12 | +0.664% | 2,647 | -6.972% |
| 2026-07-20 | 11.90 | 12.13 | 11.90 | 12.04 | +1.134% | 11,097 | -6.354% |
| 2026-07-17 | 12.00 | 12.00 | 11.78 | 11.90 | -1.629% | 4,624 | -5.292% |
| 2026-07-16 | 11.90 | 12.15 | 11.86 | 12.10 | -0.475% | 4,853 | -6.835% |
| 2026-07-15 | 12.05 | 12.16 | 12.02 | 12.16 | +1.376% | 5,142 | -7.278% |
| 2026-07-14 | 11.98 | 12.02 | 11.90 | 11.99 | -0.949% | 1,495 | -6.003% |
| 2026-07-13 | 11.86 | 12.11 | 11.86 | 12.11 | +0.082% | 2,078 | -6.894% |
| 2026-07-10 | 12.00 | 12.11 | 12.00 | 12.10 | -0.083% | 635 | -6.818% |
| 2026-07-09 | 11.71 | 12.11 | 11.71 | 12.11 | +0.415% | 3,507 | -6.895% |
| 2026-07-08 | 12.18 | 12.21 | 12.04 | 12.06 | +0.447% | 3,264 | -6.509% |
| 2026-07-07 | 12.05 | 12.37 | 11.95 | 12.01 | -0.856% | 2,651 | -6.091% |
| 2026-07-06 | 12.32 | 12.32 | 12.05 | 12.11 | +0.485% | 926 | -6.895% |
| 2026-07-02 | 12.17 | 12.17 | 12.05 | 12.05 | -0.318% | 2,447 | -6.444% |
| 2026-07-01 | 11.70 | 12.09 | 11.70 | 12.09 | +3.333% | 1,830 | -6.741% |
| 2026-06-30 | 12.10 | 12.16 | 11.65 | 11.70 | -4.645% | 38,439 | -3.632% |
| 2026-06-29 | 12.30 | 12.30 | 12.27 | 12.27 | -0.243% | 1,146 | -8.109% |
| 2026-06-26 | 12.10 | 12.36 | 12.03 | 12.30 | +1.234% | 8,205 | -8.333% |
| 2026-06-25 | 12.20 | 12.20 | 11.83 | 12.15 | -0.573% | 7,681 | -7.202% |
| 2026-06-24 | 12.01 | 12.39 | 12.00 | 12.22 | -0.163% | 8,035 | -7.733% |
| 2026-06-23 | 12.39 | 12.45 | 12.00 | 12.24 | -1.011% | 6,970 | -7.884% |
| 2026-06-22 | 12.38 | 12.59 | 12.20 | 12.37 | -0.921% | 12,623 | -8.815% |
| 2026-06-18 | 12.36 | 12.65 | 12.36 | 12.48 | -0.558% | 5,401 | -9.655% |
| 2026-06-17 | 12.49 | 12.55 | 12.33 | 12.55 | +0.400% | 1,783 | -10.159% |
| 2026-06-16 | 12.30 | 12.53 | 12.22 | 12.50 | +1.626% | 3,020 | -9.800% |
| 2026-06-15 | 12.28 | 12.45 | 12.22 | 12.30 | -0.806% | 3,560 | -8.333% |
| 2026-06-12 | 12.41 | 12.63 | 12.30 | 12.40 | +0.405% | 8,496 | -9.073% |
| 2026-06-11 | 12.47 | 12.47 | 12.29 | 12.35 | -2.023% | 1,602 | -8.704% |
| 2026-06-10 | 12.50 | 12.70 | 12.50 | 12.61 | +1.770% | 3,369 | -10.551% |
| 2026-06-09 | 12.40 | 12.41 | 12.29 | 12.39 | -0.914% | 2,271 | -8.968% |
| 2026-06-08 | 12.52 | 12.56 | 12.40 | 12.50 | -0.478% | 8,349 | -9.800% |
| 2026-06-05 | 12.55 | 12.62 | 12.55 | 12.56 | 0.000% | 1,092 | -10.231% |
| 2026-06-04 | 12.50 | 12.80 | 12.50 | 12.56 | +0.473% | 5,560 | -10.231% |
| 2026-06-03 | 12.69 | 12.69 | 12.50 | 12.50 | -1.499% | 1,188 | -9.806% |
| 2026-06-02 | 12.58 | 12.85 | 12.58 | 12.69 | -1.619% | 2,314 | -11.158% |
| 2026-06-01 | 12.72 | 12.90 | 12.50 | 12.90 | +1.256% | 12,551 | -12.597% |
| 2026-05-29 | 12.73 | 12.93 | 12.71 | 12.74 | +0.315% | 3,232 | -11.499% |
| 2026-05-28 | 12.81 | 12.81 | 12.58 | 12.70 | -1.167% | 5,266 | -11.220% |
| 2026-05-27 | 13.00 | 13.00 | 12.80 | 12.85 | -0.233% | 8,817 | -12.257% |
| 2026-05-26 | 12.86 | 13.03 | 12.85 | 12.88 | -0.348% | 7,180 | -12.461% |
| 2026-05-22 | 12.77 | 12.93 | 12.77 | 12.93 | +0.545% | 796 | -12.766% |
| 2026-05-21 | 12.68 | 12.86 | 12.68 | 12.86 | +0.441% | 1,097 | -12.291% |
| 2026-05-20 | 12.52 | 13.03 | 12.52 | 12.80 | +1.496% | 3,648 | -11.904% |
| 2026-05-19 | 12.92 | 12.92 | 12.50 | 12.61 | -3.075% | 8,382 | -10.587% |
| 2026-05-18 | 13.01 | 13.01 | 12.82 | 13.01 | +0.853% | 12,859 | -13.336% |
| 2026-05-15 | 13.00 | 13.00 | 12.76 | 12.90 | -0.616% | 1,775 | -12.597% |
| 2026-05-14 | 12.87 | 13.00 | 12.87 | 12.98 | -0.077% | 7,863 | -13.136% |
| 2026-05-13 | 13.01 | 13.01 | 12.80 | 12.99 | -0.839% | 3,623 | -13.202% |
| 2026-05-12 | 13.10 | 13.10 | 13.00 | 13.10 | -1.207% | 7,297 | -13.931% |
| 2026-05-11 | 13.40 | 13.40 | 13.13 | 13.26 | -2.500% | 3,987 | -14.970% |
| 2026-05-08 | 12.75 | 13.60 | 12.75 | 13.60 | +4.135% | 28,262 | -17.096% |
| 2026-05-07 | 12.80 | 13.10 | 12.80 | 13.06 | +2.031% | 5,136 | -13.668% |
| 2026-05-06 | 12.75 | 12.84 | 12.72 | 12.80 | +0.432% | 12,447 | -11.914% |
| 2026-05-05 | 12.79 | 12.91 | 12.74 | 12.74 | +0.236% | 6,757 | -11.534% |
| 2026-05-04 | 12.71 | 12.76 | 12.65 | 12.71 | +0.079% | 4,046 | -11.325% |
| 2026-05-01 | 12.65 | 12.73 | 12.60 | 12.71 | +1.235% | 4,489 | -11.255% |
| 2026-04-30 | 12.48 | 12.80 | 12.43 | 12.55 | +0.521% | 10,032 | -10.159% |
| 2026-04-29 | 12.47 | 12.58 | 12.46 | 12.48 | +0.080% | 9,120 | -9.692% |
| 2026-04-28 | 12.22 | 12.70 | 12.22 | 12.47 | +1.671% | 7,267 | -9.619% |
| 2026-04-27 | 12.19 | 12.50 | 12.19 | 12.27 | +0.163% | 6,199 | -8.109% |
| 2026-04-24 | 12.15 | 12.32 | 12.15 | 12.25 | -0.122% | 2,335 | -7.959% |
| 2026-04-23 | 11.96 | 12.35 | 11.85 | 12.27 | +1.447% | 15,518 | -8.072% |
| 2026-04-22 | 11.82 | 12.09 | 11.82 | 12.09 | +1.682% | 3,821 | -6.741% |
| 2026-04-21 | 11.70 | 11.94 | 11.70 | 11.89 | +1.624% | 6,382 | -5.172% |
| 2026-04-20 | 11.56 | 11.75 | 11.50 | 11.70 | +1.430% | 6,199 | -3.632% |
| 2026-04-17 | 11.19 | 11.56 | 11.02 | 11.54 | +3.389% | 12,699 | -2.254% |
| 2026-04-16 | 11.19 | 11.24 | 11.15 | 11.16 | +0.513% | 3,836 | +1.059% |
| 2026-04-15 | 10.99 | 11.15 | 10.99 | 11.10 | +1.093% | 13,264 | +1.577% |
| 2026-04-14 | 10.75 | 10.99 | 10.75 | 10.98 | +1.761% | 8,415 | +2.687% |
| 2026-04-13 | 10.75 | 10.99 | 10.74 | 10.79 | +0.185% | 7,558 | +4.495% |
| 2026-04-10 | 10.99 | 11.01 | 10.67 | 10.77 | -2.090% | 4,285 | +4.688% |
| 2026-04-09 | 10.89 | 11.00 | 10.87 | 11.00 | +2.803% | 4,662 | +2.500% |
| 2026-04-08 | 10.60 | 10.99 | 10.37 | 10.70 | -1.699% | 23,503 | +5.373% |
| 2026-04-07 | 10.80 | 10.88 | 10.74 | 10.88 | -0.229% | 7,631 | +3.583% |
| 2026-04-06 | 11.41 | 11.41 | 10.91 | 10.91 | -0.274% | 902 | +3.346% |
| 2026-04-02 | 10.36 | 11.01 | 10.10 | 10.94 | +6.111% | 21,649 | +3.062% |
| 2026-04-01 | 10.28 | 10.51 | 10.21 | 10.31 | +1.777% | 25,278 | +9.360% |
| 2026-03-31 | 10.92 | 11.23 | 10.13 | 10.13 | -10.984% | 46,606 | +11.303% |
| 2026-03-30 | 11.12 | 11.38 | 11.05 | 11.38 | +0.708% | 5,764 | -0.923% |
| 2026-03-27 | 11.22 | 11.30 | 10.23 | 11.30 | +0.713% | 8,853 | -0.221% |
| 2026-03-26 | 11.09 | 11.42 | 11.09 | 11.22 | -2.765% | 7,086 | +0.490% |
| 2026-03-25 | 11.27 | 11.66 | 11.27 | 11.54 | +1.756% | 10,545 | -2.289% |
| 2026-03-24 | 11.01 | 11.40 | 11.01 | 11.34 | +0.604% | 9,876 | -0.573% |
| 2026-03-23 | 11.18 | 11.58 | 11.18 | 11.27 | +0.822% | 6,400 | +0.028% |
| 2026-03-20 | 11.64 | 11.64 | 11.07 | 11.18 | -3.745% | 5,544 | +0.850% |
| 2026-03-19 | 11.88 | 12.05 | 11.62 | 11.62 | -1.401% | 16,052 | -2.927% |
| 2026-03-18 | 11.97 | 11.97 | 11.76 | 11.78 | -1.587% | 1,974 | -4.287% |
| 2026-03-17 | 11.96 | 12.27 | 11.70 | 11.97 | +0.084% | 5,273 | -5.806% |
| 2026-03-16 | 12.39 | 12.39 | 11.85 | 11.96 | -1.564% | 8,195 | -5.727% |
| 2026-03-13 | 12.32 | 12.58 | 12.15 | 12.15 | -2.410% | 7,164 | -7.202% |
| 2026-03-12 | 12.47 | 12.47 | 12.39 | 12.45 | -1.033% | 3,320 | -9.438% |
| 2026-03-11 | 12.50 | 12.58 | 12.25 | 12.58 | -0.079% | 1,594 | -10.374% |
| 2026-03-10 | 12.40 | 12.61 | 12.40 | 12.59 | +0.962% | 3,068 | -10.445% |
| 2026-03-09 | 12.44 | 12.47 | 12.14 | 12.47 | +0.241% | 2,559 | -9.583% |
| 2026-03-06 | 12.44 | 12.52 | 12.23 | 12.44 | -0.955% | 1,665 | -9.365% |
| 2026-03-05 | 12.43 | 12.68 | 12.17 | 12.56 | +0.319% | 7,200 | -10.231% |
| 2026-03-04 | 12.18 | 12.65 | 12.18 | 12.52 | +2.791% | 14,534 | -9.944% |
| 2026-03-03 | 12.38 | 12.50 | 11.95 | 12.18 | -1.774% | 19,928 | -7.430% |
| 2026-03-02 | 11.60 | 12.70 | 11.55 | 12.40 | +6.897% | 27,098 | -9.073% |
| 2026-02-27 | 10.92 | 11.94 | 10.71 | 11.60 | +5.264% | 61,165 | -2.802% |
| 2026-02-26 | 10.90 | 11.20 | 10.73 | 11.02 | +1.660% | 23,687 | +2.315% |
| 2026-02-25 | 11.47 | 11.47 | 10.75 | 10.84 | -6.390% | 32,770 | +4.013% |
| 2026-02-24 | 11.72 | 11.72 | 11.45 | 11.58 | -1.447% | 7,438 | -2.634% |
| 2026-02-23 | 12.07 | 12.07 | 11.70 | 11.75 | -2.732% | 3,154 | -4.043% |
| 2026-02-20 | 11.81 | 12.11 | 11.81 | 12.08 | -0.330% | 4,002 | -6.664% |
| 2026-02-19 | 12.34 | 12.48 | 11.82 | 12.12 | -1.879% | 9,779 | -6.972% |
| 2026-02-18 | 12.23 | 12.69 | 11.67 | 12.35 | +0.669% | 23,172 | -8.720% |
| 2026-02-17 | 12.35 | 12.35 | 11.47 | 12.27 | -0.889% | 42,787 | -8.109% |
| 2026-02-13 | 12.29 | 12.59 | 12.24 | 12.38 | +0.243% | 23,119 | -8.926% |
| 2026-02-12 | 12.55 | 12.62 | 12.24 | 12.35 | -2.679% | 21,903 | -8.704% |
| 2026-02-11 | 12.90 | 12.91 | 12.49 | 12.69 | -1.628% | 28,513 | -11.151% |
| 2026-02-10 | 12.91 | 12.97 | 12.79 | 12.90 | -0.463% | 6,245 | -12.597% |
| 2026-02-09 | 13.07 | 13.07 | 12.96 | 12.96 | -0.842% | 7,002 | -13.002% |
| 2026-02-06 | 13.42 | 13.42 | 13.07 | 13.07 | -0.684% | 4,580 | -13.734% |
| 2026-02-05 | 13.40 | 13.48 | 13.13 | 13.16 | -1.864% | 15,860 | -14.324% |
| 2026-02-04 | 13.50 | 13.50 | 13.37 | 13.41 | -0.297% | 2,332 | -15.921% |
| 2026-02-03 | 13.67 | 13.67 | 13.42 | 13.45 | -1.176% | 4,703 | -16.171% |
| 2026-02-02 | 13.47 | 13.68 | 13.47 | 13.61 | +1.190% | 5,304 | -17.157% |
| 2026-01-30 | 13.51 | 13.70 | 13.44 | 13.45 | +0.074% | 7,803 | -16.171% |
| 2026-01-29 | 13.57 | 13.57 | 13.37 | 13.44 | -0.371% | 6,388 | -16.109% |
| 2026-01-28 | 13.65 | 13.72 | 13.49 | 13.49 | -0.516% | 1,659 | -16.420% |
| 2026-01-27 | 13.84 | 13.84 | 13.56 | 13.56 | -2.235% | 6,304 | -16.851% |
| 2026-01-26 | 13.81 | 14.00 | 13.55 | 13.87 | -1.351% | 26,574 | -18.709% |
| 2026-01-23 | 14.08 | 14.10 | 13.88 | 14.06 | -0.142% | 6,301 | -19.808% |
| 2026-01-22 | 13.92 | 14.10 | 13.92 | 14.08 | +0.572% | 2,851 | -19.922% |
| 2026-01-21 | 13.80 | 14.05 | 13.73 | 14.00 | +1.449% | 19,173 | -19.464% |
| 2026-01-20 | 13.95 | 13.95 | 13.55 | 13.80 | -0.792% | 20,444 | -18.297% |
| 2026-01-16 | 13.92 | 13.98 | 13.80 | 13.91 | -0.144% | 21,355 | -18.943% |
| 2026-01-15 | 13.78 | 14.00 | 13.78 | 13.93 | +0.942% | 17,830 | -19.060% |
| 2026-01-14 | 13.72 | 13.80 | 13.60 | 13.80 | +0.073% | 8,570 | -18.297% |
| 2026-01-13 | 13.80 | 13.93 | 13.53 | 13.79 | -0.433% | 3,727 | -18.238% |
| 2026-01-12 | 13.81 | 13.95 | 13.73 | 13.85 | -0.717% | 9,360 | -18.592% |
| 2026-01-09 | 13.83 | 13.95 | 13.55 | 13.95 | +0.432% | 24,081 | -19.176% |
| 2026-01-08 | 13.67 | 13.96 | 13.36 | 13.89 | +0.216% | 22,935 | -18.826% |
| 2026-01-07 | 13.59 | 13.89 | 13.50 | 13.86 | +1.763% | 22,595 | -18.651% |
| 2026-01-06 | 13.77 | 13.77 | 13.36 | 13.62 | -1.251% | 40,321 | -17.217% |
| 2026-01-05 | 13.90 | 14.00 | 13.76 | 13.79 | -0.630% | 67,137 | -18.253% |
| 2026-01-02 | 13.95 | 13.95 | 13.69 | 13.88 | -0.644% | 46,554 | -18.768% |
| 2025-12-31 | 14.00 | 14.01 | 13.55 | 13.97 | -1.827% | 59,865 | -19.291% |
| 2025-12-30 | 14.20 | 14.44 | 14.10 | 14.23 | -0.628% | 34,414 | -20.766% |
| 2025-12-29 | 14.21 | 14.49 | 14.21 | 14.32 | +0.632% | 28,325 | -21.264% |
| 2025-12-26 | 14.19 | 14.49 | 14.11 | 14.23 | +0.637% | 42,622 | -20.767% |
| 2025-12-24 | 14.15 | 14.21 | 14.11 | 14.14 | +0.284% | 7,615 | -20.262% |
| 2025-12-23 | 14.10 | 14.24 | 14.00 | 14.10 | -0.212% | 13,058 | -20.035% |
| 2025-12-22 | 13.91 | 14.30 | 13.91 | 14.13 | +1.509% | 37,780 | -20.205% |
| 2025-12-19 | 14.07 | 14.12 | 13.84 | 13.92 | -1.011% | 15,736 | -19.001% |
| 2025-12-18 | 14.10 | 14.19 | 13.90 | 14.06 | -0.269% | 28,106 | -19.820% |
| 2025-12-17 | 14.27 | 14.30 | 14.10 | 14.10 | -0.774% | 17,307 | -20.035% |
| 2025-12-16 | 14.15 | 14.41 | 14.10 | 14.21 | -0.768% | 29,903 | -20.654% |
| 2025-12-15 | 14.30 | 14.52 | 14.15 | 14.32 | -0.279% | 19,480 | -21.264% |
| 2025-12-12 | 14.32 | 14.55 | 14.25 | 14.36 | -0.278% | 23,359 | -21.483% |
| 2025-12-11 | 14.10 | 14.50 | 14.10 | 14.40 | +1.186% | 22,901 | -21.701% |
| 2025-12-10 | 14.13 | 14.24 | 14.10 | 14.23 | +0.930% | 15,584 | -20.773% |
| 2025-12-09 | 14.24 | 14.35 | 14.10 | 14.10 | -0.424% | 44,559 | -20.035% |
| 2025-12-08 | 14.37 | 14.48 | 14.16 | 14.16 | -1.667% | 22,086 | -20.374% |
| 2025-12-05 | 14.36 | 14.50 | 14.23 | 14.40 | +0.344% | 28,386 | -21.701% |
| 2025-12-04 | 14.30 | 14.52 | 14.26 | 14.35 | -0.575% | 30,241 | -21.432% |
| 2025-12-03 | 14.30 | 14.48 | 14.30 | 14.43 | +2.076% | 16,006 | -21.884% |
| 2025-12-02 | 14.39 | 14.39 | 14.12 | 14.14 | -1.669% | 16,007 | -20.262% |
| 2025-12-01 | 14.11 | 14.44 | 14.09 | 14.38 | +2.131% | 45,987 | -21.592% |
| 2025-11-28 | 14.42 | 14.44 | 14.05 | 14.08 | -1.538% | 16,217 | -19.922% |
| 2025-11-26 | 13.97 | 14.65 | 13.89 | 14.30 | +2.362% | 33,506 | -21.154% |
| 2025-11-25 | 13.85 | 13.99 | 13.76 | 13.97 | +0.431% | 23,947 | -19.291% |
| 2025-11-24 | 14.00 | 14.01 | 13.84 | 13.91 | -1.210% | 8,086 | -18.943% |
| 2025-11-21 | 13.97 | 14.17 | 13.97 | 14.08 | +0.790% | 14,577 | -19.924% |
| 2025-11-20 | 14.05 | 14.05 | 13.92 | 13.97 | -0.852% | 26,417 | -19.291% |
| 2025-11-19 | 14.15 | 14.44 | 13.78 | 14.09 | -0.494% | 26,088 | -19.979% |
| 2025-11-18 | 14.14 | 14.20 | 14.08 | 14.16 | -0.071% | 8,761 | -20.374% |
| 2025-11-17 | 14.15 | 14.26 | 14.15 | 14.17 | -0.620% | 9,736 | -20.430% |
| 2025-11-14 | 14.26 | 14.32 | 14.22 | 14.26 | -0.638% | 11,880 | -20.924% |
| 2025-11-13 | 14.38 | 14.38 | 14.16 | 14.35 | -0.278% | 23,682 | -21.429% |
| 2025-11-12 | 14.45 | 14.77 | 14.22 | 14.39 | -1.100% | 24,520 | -21.647% |
| 2025-11-11 | 14.49 | 14.60 | 14.40 | 14.55 | +0.902% | 19,908 | -22.509% |
| 2025-11-10 | 14.53 | 14.58 | 14.36 | 14.42 | -1.097% | 57,343 | -21.810% |
| 2025-11-07 | 14.82 | 14.86 | 14.43 | 14.58 | +0.069% | 13,346 | -22.668% |
| 2025-11-06 | 14.65 | 14.80 | 14.52 | 14.57 | -0.884% | 15,333 | -22.615% |
| 2025-11-05 | 14.75 | 14.90 | 14.69 | 14.70 | -0.339% | 12,558 | -23.299% |
| 2025-11-04 | 14.69 | 14.90 | 14.69 | 14.75 | -0.673% | 7,424 | -23.559% |
| 2025-11-03 | 14.90 | 14.90 | 14.73 | 14.85 | +0.135% | 9,373 | -24.074% |
| 2025-10-31 | 14.99 | 14.99 | 14.62 | 14.83 | -0.403% | 16,753 | -23.972% |
| 2025-10-30 | 15.05 | 15.05 | 14.89 | 14.89 | -0.733% | 5,073 | -24.278% |
| 2025-10-29 | 14.98 | 15.08 | 14.95 | 15.00 | 0.000% | 11,158 | -24.833% |
| 2025-10-28 | 15.00 | 15.16 | 15.00 | 15.00 | -0.067% | 2,680 | -24.833% |
| 2025-10-27 | 14.90 | 15.11 | 14.90 | 15.01 | +1.077% | 18,736 | -24.883% |
| 2025-10-24 | 14.74 | 14.89 | 14.72 | 14.85 | +1.020% | 7,965 | -24.074% |
| 2025-10-23 | 15.11 | 15.11 | 14.57 | 14.70 | -2.842% | 80,126 | -23.299% |
| 2025-10-22 | 15.20 | 15.20 | 15.06 | 15.13 | -0.657% | 3,311 | -25.479% |
| 2025-10-21 | 15.20 | 15.31 | 15.11 | 15.23 | +0.197% | 5,752 | -25.968% |
| 2025-10-20 | 15.08 | 15.22 | 15.04 | 15.20 | +0.596% | 6,511 | -25.822% |
| 2025-10-17 | 15.15 | 15.15 | 14.99 | 15.11 | +0.066% | 12,240 | -25.381% |
| 2025-10-16 | 15.31 | 15.31 | 15.02 | 15.10 | -1.693% | 12,739 | -25.331% |
| 2025-10-15 | 15.18 | 15.37 | 15.18 | 15.36 | +1.386% | 6,711 | -26.595% |
| 2025-10-14 | 15.03 | 15.19 | 14.94 | 15.15 | -0.980% | 17,137 | -25.578% |
| 2025-10-13 | 15.06 | 15.30 | 15.06 | 15.30 | +1.190% | 10,001 | -26.307% |
| 2025-10-10 | 15.12 | 15.12 | 14.96 | 15.12 | -0.526% | 4,282 | -25.430% |
| 2025-10-09 | 15.20 | 15.37 | 15.00 | 15.20 | -0.718% | 24,530 | -25.822% |
| 2025-10-08 | 15.38 | 15.55 | 15.23 | 15.31 | -1.351% | 18,915 | -26.355% |
| 2025-10-07 | 15.50 | 15.61 | 15.50 | 15.52 | -0.260% | 5,005 | -27.350% |
| 2025-10-06 | 15.39 | 15.60 | 15.39 | 15.56 | +1.170% | 3,506 | -27.539% |
| 2025-10-03 | 15.42 | 15.58 | 15.33 | 15.38 | +0.130% | 10,737 | -26.691% |
| 2025-10-02 | 15.42 | 15.42 | 15.32 | 15.36 | -0.194% | 1,878 | -26.596% |
| 2025-10-01 | 15.61 | 15.61 | 15.30 | 15.39 | -0.324% | 5,629 | -26.738% |
| 2025-09-30 | 15.41 | 15.44 | 15.25 | 15.44 | -2.340% | 46,277 | -26.975% |
| 2025-09-29 | 15.67 | 15.85 | 15.67 | 15.81 | +0.893% | 28,448 | -28.684% |
| 2025-09-26 | 15.55 | 15.67 | 15.51 | 15.67 | +0.513% | 22,395 | -28.047% |
| 2025-09-25 | 15.68 | 15.68 | 15.55 | 15.59 | -0.574% | 4,730 | -27.678% |
| 2025-09-24 | 15.90 | 15.90 | 15.65 | 15.68 | -1.259% | 6,526 | -28.093% |
| 2025-09-23 | 15.92 | 15.95 | 15.87 | 15.88 | -0.501% | 1,591 | -28.999% |
| 2025-09-22 | 15.99 | 16.00 | 15.89 | 15.96 | -0.250% | 4,249 | -29.355% |
| 2025-09-19 | 15.99 | 16.05 | 15.90 | 16.00 | -0.094% | 7,649 | -29.531% |
| 2025-09-18 | 15.90 | 16.15 | 15.90 | 16.02 | +0.031% | 5,615 | -29.597% |
| 2025-09-17 | 16.00 | 16.07 | 15.90 | 16.01 | +0.464% | 14,041 | -29.575% |
| 2025-09-16 | 15.94 | 15.94 | 15.82 | 15.94 | +0.274% | 10,249 | -29.249% |
| 2025-09-15 | 16.00 | 16.03 | 15.87 | 15.89 | -0.173% | 6,627 | -29.055% |
| 2025-09-12 | 15.89 | 15.98 | 15.88 | 15.92 | -0.313% | 7,420 | -29.177% |
| 2025-09-11 | 16.00 | 16.23 | 15.90 | 15.97 | -0.498% | 12,750 | -29.399% |
| 2025-09-10 | 16.02 | 16.05 | 15.95 | 16.05 | +0.627% | 14,166 | -29.751% |
| 2025-09-09 | 15.98 | 15.98 | 15.85 | 15.95 | -0.313% | 3,627 | -29.310% |
| 2025-09-08 | 15.80 | 16.00 | 15.80 | 16.00 | +0.692% | 9,796 | -29.531% |
| 2025-09-05 | 15.74 | 15.89 | 15.73 | 15.89 | +1.275% | 11,466 | -29.043% |
| 2025-09-04 | 15.60 | 15.74 | 15.56 | 15.69 | +0.706% | 11,951 | -28.139% |
| 2025-09-03 | 15.57 | 15.58 | 15.47 | 15.58 | +0.250% | 20,610 | -27.632% |
| 2025-09-02 | 15.50 | 15.60 | 15.35 | 15.54 | -0.121% | 9,925 | -27.450% |
| 2025-08-29 | 15.52 | 15.60 | 15.50 | 15.56 | +0.258% | 8,606 | -27.539% |
| 2025-08-28 | 15.60 | 15.60 | 15.50 | 15.52 | -0.257% | 5,425 | -27.352% |
| 2025-08-27 | 15.56 | 15.70 | 15.51 | 15.56 | -0.480% | 2,427 | -27.539% |
| 2025-08-26 | 15.63 | 15.63 | 15.61 | 15.63 | +0.035% | 5,291 | -27.886% |
| 2025-08-25 | 15.62 | 15.66 | 15.59 | 15.63 | +0.034% | 11,278 | -27.861% |
| 2025-08-22 | 15.55 | 15.70 | 15.48 | 15.62 | +0.445% | 7,973 | -27.836% |
| 2025-08-21 | 15.42 | 15.61 | 15.41 | 15.55 | +0.322% | 2,879 | -27.515% |
| 2025-08-20 | 15.56 | 15.61 | 15.40 | 15.51 | -0.795% | 3,976 | -27.282% |
| 2025-08-19 | 15.55 | 15.65 | 15.55 | 15.63 | +0.509% | 4,305 | -27.859% |
| 2025-08-18 | 15.26 | 15.57 | 15.26 | 15.55 | +0.778% | 9,649 | -27.492% |
| 2025-08-15 | 15.33 | 15.48 | 15.24 | 15.43 | -0.065% | 11,339 | -26.928% |
| 2025-08-14 | 15.25 | 15.44 | 15.17 | 15.44 | +0.586% | 9,264 | -26.975% |
| 2025-08-13 | 15.35 | 15.50 | 15.20 | 15.35 | -0.370% | 48,100 | -26.547% |
| 2025-08-12 | 15.63 | 15.63 | 15.36 | 15.41 | -1.079% | 19,827 | -26.819% |
| 2025-08-11 | 15.72 | 15.84 | 15.56 | 15.57 | -1.111% | 4,734 | -27.608% |
| 2025-08-08 | 15.55 | 15.84 | 15.50 | 15.75 | +0.897% | 22,086 | -28.413% |
| 2025-08-07 | 15.69 | 15.69 | 15.57 | 15.61 | +0.386% | 6,408 | -27.771% |
| 2025-08-06 | 15.59 | 15.62 | 15.52 | 15.55 | -0.512% | 9,977 | -27.492% |
| 2025-08-05 | 15.72 | 15.72 | 15.63 | 15.63 | -0.319% | 7,431 | -27.863% |
| 2025-08-04 | 15.68 | 15.81 | 15.68 | 15.68 | 0.000% | 9,761 | -28.093% |
| 2025-08-01 | 15.84 | 15.84 | 15.55 | 15.68 | -1.010% | 9,270 | -28.093% |
| 2025-07-31 | 15.70 | 15.95 | 15.63 | 15.84 | +1.272% | 21,166 | -28.819% |
| 2025-07-30 | 15.45 | 15.69 | 15.45 | 15.64 | +0.330% | 2,260 | -27.914% |
| 2025-07-29 | 15.60 | 15.67 | 15.50 | 15.59 | -0.432% | 5,506 | -27.676% |
| 2025-07-28 | 15.59 | 15.66 | 15.39 | 15.66 | +0.554% | 10,630 | -27.988% |
| 2025-07-25 | 15.38 | 15.60 | 15.37 | 15.57 | +0.115% | 10,963 | -27.589% |
| 2025-07-24 | 15.77 | 15.77 | 15.23 | 15.55 | +1.389% | 8,476 | -27.506% |
| 2025-07-23 | 15.33 | 15.34 | 15.18 | 15.34 | +0.196% | 12,239 | -26.499% |
| 2025-07-22 | 15.20 | 15.40 | 15.20 | 15.31 | +0.525% | 6,575 | -26.355% |
| 2025-07-21 | 15.36 | 15.48 | 15.21 | 15.23 | -0.911% | 9,333 | -25.968% |
| 2025-07-18 | 15.31 | 15.39 | 15.28 | 15.37 | +0.359% | 4,945 | -26.643% |
| 2025-07-17 | 15.22 | 16.14 | 15.22 | 15.31 | +0.624% | 9,184 | -26.379% |
| 2025-07-16 | 15.36 | 15.38 | 15.20 | 15.22 | -0.911% | 4,850 | -25.920% |
| 2025-07-15 | 15.30 | 15.49 | 15.18 | 15.36 | +0.920% | 10,019 | -26.595% |
| 2025-07-14 | 15.36 | 15.36 | 15.13 | 15.22 | -1.552% | 13,424 | -25.920% |
| 2025-07-11 | 15.30 | 15.50 | 15.30 | 15.46 | +1.046% | 7,702 | -27.070% |
| 2025-07-10 | 15.18 | 15.49 | 15.17 | 15.30 | +0.990% | 11,454 | -26.307% |
| 2025-07-09 | 15.21 | 15.49 | 15.15 | 15.15 | -0.394% | 10,686 | -25.578% |
| 2025-07-08 | 15.09 | 15.26 | 15.09 | 15.21 | -0.131% | 6,575 | -25.871% |
| 2025-07-07 | 15.42 | 15.42 | 15.12 | 15.23 | -0.782% | 10,978 | -25.968% |
| 2025-07-03 | 15.46 | 15.46 | 15.24 | 15.35 | -0.325% | 4,254 | -26.547% |
| 2025-07-02 | 15.34 | 15.47 | 15.32 | 15.40 | +0.391% | 9,120 | -26.786% |
| 2025-07-01 | 15.00 | 15.36 | 15.00 | 15.34 | +2.953% | 18,057 | -26.499% |
| 2025-06-30 | 15.52 | 15.59 | 14.90 | 14.90 | -5.547% | 42,763 | -24.329% |
| 2025-06-27 | 15.85 | 15.85 | 15.75 | 15.78 | -0.095% | 8,632 | -28.526% |
| 2025-06-26 | 15.85 | 15.85 | 15.77 | 15.79 | -1.226% | 3,898 | -28.594% |
| 2025-06-25 | 15.85 | 15.99 | 15.85 | 15.99 | +0.289% | 1,102 | -29.470% |
| 2025-06-24 | 15.80 | 16.04 | 15.80 | 15.94 | +0.189% | 7,895 | -29.266% |
| 2025-06-23 | 16.00 | 16.00 | 15.80 | 15.91 | -0.562% | 7,430 | -29.133% |
| 2025-06-20 | 15.81 | 16.00 | 15.70 | 16.00 | +0.851% | 6,194 | -29.531% |
| 2025-06-18 | 15.85 | 15.92 | 15.72 | 15.87 | +0.402% | 4,249 | -28.932% |
| 2025-06-17 | 15.86 | 15.92 | 15.62 | 15.80 | -0.683% | 8,463 | -28.646% |
| 2025-06-16 | 15.65 | 15.97 | 15.65 | 15.91 | +0.887% | 7,504 | -29.133% |
| 2025-06-13 | 15.85 | 15.86 | 15.58 | 15.77 | -0.504% | 5,991 | -28.504% |
| 2025-06-12 | 15.69 | 15.88 | 15.54 | 15.85 | +1.149% | 9,435 | -28.864% |
| 2025-06-11 | 15.72 | 15.76 | 15.58 | 15.67 | -0.191% | 9,215 | -28.047% |
| 2025-06-10 | 15.79 | 15.88 | 15.63 | 15.70 | +0.128% | 8,332 | -28.185% |
| 2025-06-09 | 15.36 | 15.95 | 15.36 | 15.68 | +1.818% | 22,335 | -28.093% |
| 2025-06-06 | 15.51 | 15.70 | 15.35 | 15.40 | -0.965% | 7,931 | -26.786% |
| 2025-06-05 | 15.67 | 15.67 | 15.54 | 15.55 | -0.766% | 2,772 | -27.492% |
| 2025-06-04 | 15.67 | 15.78 | 15.44 | 15.67 | +0.192% | 6,402 | -28.047% |
| 2025-06-03 | 16.00 | 16.10 | 15.35 | 15.64 | -2.555% | 35,364 | -27.909% |
| 2025-06-02 | 15.46 | 16.31 | 15.36 | 16.05 | +1.905% | 39,033 | -29.751% |
| 2025-05-30 | 15.44 | 15.75 | 15.43 | 15.75 | +0.962% | 10,218 | -28.413% |
| 2025-05-29 | 15.40 | 15.71 | 15.38 | 15.60 | +1.036% | 11,183 | -27.724% |
| 2025-05-28 | 15.42 | 15.52 | 15.42 | 15.44 | +0.521% | 2,915 | -26.976% |
| 2025-05-27 | 15.50 | 15.50 | 15.30 | 15.36 | -0.454% | 15,350 | -26.595% |
| 2025-05-23 | 15.54 | 15.54 | 15.28 | 15.43 | -0.772% | 15,531 | -26.928% |
| 2025-05-22 | 15.44 | 15.77 | 15.21 | 15.55 | +0.323% | 29,134 | -27.492% |
| 2025-05-21 | 15.18 | 15.50 | 15.13 | 15.50 | +1.907% | 17,738 | -27.258% |
| 2025-05-20 | 15.28 | 15.37 | 15.20 | 15.21 | -0.912% | 5,688 | -25.871% |
| 2025-05-19 | 15.51 | 15.51 | 15.21 | 15.35 | -1.286% | 9,665 | -26.547% |
| 2025-05-16 | 15.27 | 15.55 | 15.20 | 15.55 | +1.040% | 12,031 | -27.492% |
| 2025-05-15 | 15.33 | 15.40 | 15.06 | 15.39 | -0.324% | 14,031 | -26.738% |
| 2025-05-14 | 15.13 | 15.54 | 15.10 | 15.44 | -1.026% | 12,908 | -26.975% |
| 2025-05-13 | 15.64 | 16.00 | 15.05 | 15.60 | -0.256% | 22,891 | -27.724% |
| 2025-05-12 | 15.60 | 15.64 | 15.36 | 15.64 | +0.579% | 19,048 | -27.909% |
| 2025-05-09 | 15.55 | 15.60 | 14.87 | 15.55 | -1.270% | 56,665 | -27.492% |
| 2025-05-08 | 15.74 | 15.75 | 15.55 | 15.75 | +0.086% | 6,403 | -28.413% |
| 2025-05-07 | 15.46 | 15.77 | 15.41 | 15.74 | +1.525% | 12,368 | -28.351% |
| 2025-05-06 | 15.53 | 15.65 | 15.45 | 15.50 | -1.022% | 10,521 | -27.258% |
| 2025-05-05 | 15.72 | 15.90 | 15.55 | 15.66 | +0.064% | 7,593 | -28.001% |
| 2025-05-02 | 15.76 | 15.93 | 15.40 | 15.65 | -0.635% | 13,308 | -27.955% |
| 2025-05-01 | 15.60 | 15.80 | 15.60 | 15.75 | +0.962% | 10,159 | -28.413% |
| 2025-04-30 | 15.84 | 15.99 | 15.60 | 15.60 | -1.515% | 11,167 | -27.724% |
| 2025-04-29 | 15.86 | 15.90 | 15.71 | 15.84 | +0.063% | 10,829 | -28.819% |
| 2025-04-28 | 16.08 | 16.12 | 15.81 | 15.83 | -1.685% | 21,697 | -28.774% |
| 2025-04-25 | 16.15 | 16.15 | 15.92 | 16.10 | +0.070% | 14,604 | -29.975% |
| 2025-04-24 | 15.96 | 16.09 | 15.96 | 16.09 | +0.878% | 8,006 | -29.925% |
| 2025-04-23 | 15.90 | 16.19 | 15.68 | 15.95 | +0.949% | 13,773 | -29.310% |
| 2025-04-22 | 15.50 | 15.88 | 15.42 | 15.80 | +2.531% | 17,913 | -28.640% |
| 2025-04-21 | 15.50 | 15.54 | 15.40 | 15.41 | -1.659% | 7,284 | -26.833% |
| 2025-04-17 | 15.59 | 15.74 | 15.38 | 15.67 | +0.966% | 10,348 | -28.047% |
| 2025-04-16 | 15.50 | 15.60 | 15.36 | 15.52 | +0.010% | 6,156 | -27.352% |
| 2025-04-15 | 15.55 | 15.70 | 15.23 | 15.52 | -0.522% | 9,850 | -27.345% |
| 2025-04-14 | 15.53 | 15.80 | 15.50 | 15.60 | 0.000% | 10,684 | -27.724% |