RITM
Rithm Capital Corp.
stockNYSE
Market OpenOct 5, 2026 1:20:50 PM EDT
8.77USD+0.631%(+0.06)2,739,762
8.7500Bid8.7600Ask0.0100SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
8.73USD+0.230%(+0.02)
RITM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.7200 | 8.7900 | 8.6400 | 8.7700 | +0.689% | 2,739,762 | 0.000% |
| 2026-10-02 | 8.9000 | 8.9900 | 8.6729 | 8.7100 | -0.457% | 6,651,892 | +0.689% |
| 2026-10-01 | 8.6800 | 8.8000 | 8.6000 | 8.7500 | -2.016% | 10,795,934 | +0.229% |
| 2026-09-30 | 9.2000 | 9.2100 | 8.9100 | 8.9300 | -2.083% | 10,202,455 | -1.792% |
| 2026-09-29 | 9.0800 | 9.1750 | 9.0203 | 9.1200 | +0.441% | 8,033,223 | -3.838% |
| 2026-09-28 | 9.0700 | 9.1691 | 8.9500 | 9.0800 | -0.548% | 8,633,789 | -3.414% |
| 2026-09-25 | 9.1300 | 9.3093 | 9.0500 | 9.1300 | +0.110% | 8,030,949 | -3.943% |
| 2026-09-24 | 9.4300 | 9.4400 | 9.1000 | 9.1200 | -3.185% | 8,371,314 | -3.838% |
| 2026-09-23 | 9.5800 | 9.6100 | 9.3950 | 9.4200 | -2.282% | 3,861,179 | -6.900% |
| 2026-09-22 | 9.6500 | 9.7100 | 9.5700 | 9.6400 | +0.942% | 4,241,343 | -9.025% |
| 2026-09-21 | 9.4400 | 9.5600 | 9.4000 | 9.5500 | +2.139% | 4,677,471 | -8.168% |
| 2026-09-18 | 9.4900 | 9.5000 | 9.3200 | 9.3500 | -1.475% | 11,121,600 | -6.203% |
| 2026-09-17 | 9.6800 | 9.6800 | 9.4700 | 9.4900 | +0.105% | 4,318,047 | -7.587% |
| 2026-09-16 | 9.6500 | 9.7000 | 9.4100 | 9.4800 | -0.940% | 4,675,850 | -7.489% |
| 2026-09-15 | 9.7000 | 9.7350 | 9.5550 | 9.5700 | -2.047% | 4,847,185 | -8.359% |
| 2026-09-14 | 9.7000 | 9.8150 | 9.6700 | 9.7700 | +0.308% | 5,031,074 | -10.235% |
| 2026-09-11 | 9.7500 | 9.7900 | 9.6201 | 9.7400 | +0.828% | 6,250,352 | -9.959% |
| 2026-09-10 | 9.7900 | 9.8000 | 9.6500 | 9.6600 | -2.028% | 4,258,297 | -9.213% |
| 2026-09-09 | 9.9500 | 10.0299 | 9.8500 | 9.8600 | -0.905% | 5,535,013 | -11.055% |
| 2026-09-08 | 10.0700 | 10.1350 | 9.9300 | 9.9500 | -1.290% | 5,903,753 | -11.859% |
| 2026-09-04 | 10.0100 | 10.1400 | 9.9800 | 10.0800 | +0.299% | 3,595,863 | -12.996% |
| 2026-09-03 | 10.1300 | 10.1400 | 9.9422 | 10.0500 | +0.299% | 7,661,052 | -12.736% |
| 2026-09-02 | 9.9100 | 10.0700 | 9.9100 | 10.0200 | +1.314% | 4,672,034 | -12.475% |
| 2026-09-01 | 9.9900 | 10.0673 | 9.8845 | 9.8900 | -1.396% | 4,502,045 | -11.325% |
| 2026-08-31 | 10.0500 | 10.1100 | 9.9700 | 10.0300 | -0.496% | 4,301,102 | -12.562% |
| 2026-08-28 | 10.0700 | 10.1300 | 10.0350 | 10.0800 | +0.699% | 3,358,595 | -12.996% |
| 2026-08-27 | 10.0500 | 10.1700 | 9.9900 | 10.0100 | -0.694% | 3,830,633 | -12.388% |
| 2026-08-26 | 10.1600 | 10.1700 | 10.0600 | 10.0800 | -0.885% | 3,220,710 | -12.996% |
| 2026-08-25 | 10.2500 | 10.2600 | 10.1600 | 10.1700 | -0.780% | 3,418,458 | -13.766% |
| 2026-08-24 | 10.2600 | 10.3000 | 10.2100 | 10.2500 | +0.589% | 4,709,162 | -14.439% |
| 2026-08-21 | 10.2300 | 10.3000 | 10.1550 | 10.1900 | +0.295% | 4,624,701 | -13.935% |
| 2026-08-20 | 10.3300 | 10.3700 | 10.1400 | 10.1600 | -2.119% | 3,335,214 | -13.681% |
| 2026-08-19 | 10.2900 | 10.4650 | 10.2750 | 10.3800 | +1.765% | 4,048,911 | -15.511% |
| 2026-08-18 | 10.3100 | 10.3300 | 10.2000 | 10.2000 | -0.585% | 3,034,713 | -14.020% |
| 2026-08-17 | 10.3200 | 10.3550 | 10.2300 | 10.2600 | -0.965% | 2,726,379 | -14.522% |
| 2026-08-14 | 10.4100 | 10.4500 | 10.3412 | 10.3600 | 0.000% | 3,459,557 | -15.347% |
| 2026-08-13 | 10.3000 | 10.3750 | 10.2400 | 10.3600 | +1.271% | 3,893,705 | -15.347% |
| 2026-08-12 | 10.2900 | 10.3200 | 10.1900 | 10.2300 | -0.195% | 2,763,525 | -14.272% |
| 2026-08-11 | 10.0900 | 10.3400 | 10.0400 | 10.2500 | +1.385% | 4,895,353 | -14.439% |
| 2026-08-10 | 10.1400 | 10.1500 | 9.9800 | 10.1100 | -0.785% | 5,963,854 | -13.254% |
| 2026-08-07 | 10.0000 | 10.2700 | 9.9500 | 10.1900 | +2.515% | 4,840,647 | -13.935% |
| 2026-08-06 | 10.1400 | 10.1450 | 9.9100 | 9.9400 | -1.584% | 5,416,350 | -11.771% |
| 2026-08-05 | 10.2700 | 10.2800 | 10.0600 | 10.1000 | -1.463% | 7,058,742 | -13.168% |
| 2026-08-04 | 10.0000 | 10.2700 | 9.9200 | 10.2500 | +1.889% | 7,714,331 | -14.439% |
| 2026-08-03 | 9.9400 | 10.1400 | 9.9219 | 10.0600 | +1.822% | 7,336,606 | -12.823% |
| 2026-07-31 | 9.8700 | 9.8950 | 9.7150 | 9.8800 | +0.101% | 6,829,279 | -11.235% |
| 2026-07-30 | 9.9800 | 10.0100 | 9.5900 | 9.8700 | -1.201% | 8,077,784 | -11.145% |
| 2026-07-29 | 9.7900 | 10.0800 | 9.6700 | 9.9900 | +2.147% | 9,346,422 | -12.212% |
| 2026-07-28 | 9.3350 | 9.8600 | 9.3350 | 9.7800 | +5.959% | 12,474,665 | -10.327% |
| 2026-07-27 | 9.1900 | 9.3550 | 9.1500 | 9.2300 | +1.206% | 6,796,685 | -4.984% |
| 2026-07-24 | 9.0000 | 9.1750 | 8.9900 | 9.1200 | +1.559% | 4,090,853 | -3.838% |
| 2026-07-23 | 9.0900 | 9.1000 | 8.9600 | 8.9800 | -1.643% | 5,878,272 | -2.339% |
| 2026-07-22 | 9.1800 | 9.2200 | 9.0800 | 9.1300 | -0.219% | 4,574,107 | -3.943% |
| 2026-07-21 | 9.2300 | 9.3000 | 9.1250 | 9.1500 | -0.543% | 5,008,764 | -4.153% |
| 2026-07-20 | 9.2900 | 9.3150 | 9.1023 | 9.2000 | -1.288% | 8,617,035 | -4.674% |
| 2026-07-17 | 9.4000 | 9.5000 | 9.2450 | 9.3200 | -1.166% | 6,512,600 | -5.901% |
| 2026-07-16 | 9.2500 | 9.4650 | 9.2450 | 9.4300 | +2.167% | 5,528,493 | -6.999% |
| 2026-07-15 | 9.2900 | 9.3500 | 9.2250 | 9.2300 | +0.108% | 5,501,360 | -4.984% |
| 2026-07-14 | 9.1400 | 9.3050 | 9.0950 | 9.2200 | +1.654% | 6,449,965 | -4.881% |
| 2026-07-13 | 9.1900 | 9.2400 | 9.0400 | 9.0700 | -1.198% | 4,962,748 | -3.308% |
| 2026-07-10 | 9.2800 | 9.3050 | 9.1600 | 9.1800 | -0.326% | 3,975,291 | -4.466% |
| 2026-07-09 | 9.0200 | 9.2200 | 8.9050 | 9.2100 | +2.447% | 6,212,838 | -4.777% |
| 2026-07-08 | 9.1500 | 9.2050 | 8.9800 | 8.9900 | -2.495% | 6,466,728 | -2.447% |
| 2026-07-07 | 9.2600 | 9.3252 | 9.1600 | 9.2200 | -0.108% | 4,222,882 | -4.881% |
| 2026-07-06 | 9.0900 | 9.2600 | 9.0900 | 9.2300 | +1.540% | 5,739,722 | -4.984% |
| 2026-07-02 | 9.1900 | 9.2750 | 8.9700 | 9.0900 | -2.885% | 6,265,753 | -3.520% |
| 2026-07-01 | 9.3800 | 9.5000 | 9.2900 | 9.3600 | -0.319% | 7,026,500 | -6.303% |
| 2026-06-30 | 9.3500 | 9.5000 | 9.3500 | 9.3900 | -0.318% | 4,933,982 | -6.603% |
| 2026-06-29 | 9.4100 | 9.4400 | 9.2700 | 9.4200 | +0.426% | 6,117,350 | -6.900% |
| 2026-06-26 | 9.2500 | 9.3850 | 9.2400 | 9.3800 | +0.644% | 5,485,301 | -6.503% |
| 2026-06-25 | 9.2200 | 9.3800 | 9.1650 | 9.3200 | +0.866% | 6,596,981 | -5.901% |
| 2026-06-24 | 9.2300 | 9.2950 | 9.1650 | 9.2400 | +0.326% | 4,900,518 | -5.087% |
| 2026-06-23 | 9.1500 | 9.2750 | 9.1200 | 9.2100 | +0.766% | 4,233,285 | -4.777% |
| 2026-06-22 | 9.1600 | 9.2850 | 9.1100 | 9.1400 | -0.544% | 5,163,064 | -4.048% |
| 2026-06-18 | 9.3100 | 9.3450 | 9.1600 | 9.1900 | -0.109% | 8,655,033 | -4.570% |
| 2026-06-17 | 9.2800 | 9.4100 | 9.1300 | 9.2000 | -1.393% | 5,545,597 | -4.674% |
| 2026-06-16 | 9.2000 | 9.3680 | 9.2000 | 9.3300 | +1.523% | 4,662,763 | -6.002% |
| 2026-06-15 | 9.3850 | 9.4800 | 9.1500 | 9.1900 | -1.289% | 5,089,026 | -4.570% |
| 2026-06-12 | 9.2800 | 9.3500 | 9.2500 | 9.3100 | +0.758% | 3,266,364 | -5.800% |
| 2026-06-11 | 9.2500 | 9.2900 | 9.1100 | 9.2400 | +0.873% | 3,323,529 | -5.087% |
| 2026-06-10 | 9.3300 | 9.3500 | 9.1600 | 9.1600 | -1.927% | 4,825,480 | -4.258% |
| 2026-06-09 | 9.1200 | 9.3500 | 9.1200 | 9.3400 | +3.319% | 5,448,350 | -6.103% |
| 2026-06-08 | 9.2000 | 9.2300 | 9.0000 | 9.0400 | -0.986% | 3,796,137 | -2.987% |
| 2026-06-05 | 9.1600 | 9.2100 | 9.0800 | 9.1300 | -0.436% | 3,619,228 | -3.943% |
| 2026-06-04 | 9.1100 | 9.2100 | 9.0900 | 9.1700 | +1.663% | 5,290,572 | -4.362% |
| 2026-06-03 | 9.2000 | 9.2250 | 8.9700 | 9.0200 | -2.486% | 5,034,797 | -2.772% |
| 2026-06-02 | 9.1000 | 9.3200 | 9.1000 | 9.2500 | +1.648% | 5,713,341 | -5.189% |
| 2026-06-01 | 9.1500 | 9.2600 | 9.0850 | 9.1000 | -2.361% | 5,958,344 | -3.626% |
| 2026-05-29 | 9.2800 | 9.4000 | 9.2450 | 9.3200 | +0.648% | 5,788,030 | -5.901% |
| 2026-05-28 | 9.2300 | 9.3450 | 9.1950 | 9.2600 | -0.537% | 3,353,573 | -5.292% |
| 2026-05-27 | 9.3100 | 9.4000 | 9.2710 | 9.3100 | +0.431% | 4,195,610 | -5.800% |
| 2026-05-26 | 9.2750 | 9.3300 | 9.2200 | 9.2700 | +0.108% | 4,795,023 | -5.394% |
| 2026-05-22 | 9.2800 | 9.3200 | 9.2000 | 9.2600 | 0.000% | 3,506,576 | -5.292% |
| 2026-05-21 | 9.2000 | 9.2850 | 9.1100 | 9.2600 | -0.108% | 4,085,142 | -5.292% |
| 2026-05-20 | 9.1400 | 9.3000 | 9.0900 | 9.2700 | +3.000% | 5,726,135 | -5.394% |
| 2026-05-19 | 9.0600 | 9.0950 | 8.9300 | 9.0000 | -1.424% | 5,839,902 | -2.556% |
| 2026-05-18 | 9.1700 | 9.2700 | 9.1200 | 9.1300 | 0.000% | 5,576,454 | -3.943% |
| 2026-05-15 | 9.2500 | 9.2800 | 9.0800 | 9.1300 | -1.828% | 5,946,777 | -3.943% |
| 2026-05-14 | 9.3500 | 9.4900 | 9.3000 | 9.3000 | +0.541% | 7,038,833 | -5.699% |
| 2026-05-13 | 9.6000 | 9.6400 | 9.2400 | 9.2500 | -4.244% | 6,190,931 | -5.189% |
| 2026-05-12 | 9.7000 | 9.7675 | 9.6007 | 9.6600 | -0.412% | 4,622,522 | -9.213% |
| 2026-05-11 | 9.8200 | 9.8650 | 9.6700 | 9.7000 | -1.423% | 5,522,099 | -9.588% |
| 2026-05-08 | 9.8400 | 9.8650 | 9.7501 | 9.8400 | +0.511% | 3,594,631 | -10.874% |
| 2026-05-07 | 9.8500 | 9.9050 | 9.7600 | 9.7900 | -0.508% | 4,381,869 | -10.419% |
| 2026-05-06 | 9.8600 | 9.9100 | 9.8100 | 9.8400 | +1.443% | 4,553,998 | -10.874% |
| 2026-05-05 | 9.6700 | 9.7800 | 9.6000 | 9.7000 | +0.622% | 3,788,856 | -9.588% |
| 2026-05-04 | 9.7300 | 9.7900 | 9.6200 | 9.6400 | -1.532% | 4,240,940 | -9.025% |
| 2026-05-01 | 9.7800 | 9.8200 | 9.7200 | 9.7900 | +0.102% | 5,658,186 | -10.419% |
| 2026-04-30 | 9.6700 | 9.9500 | 9.6600 | 9.7800 | +1.242% | 8,629,014 | -10.327% |
| 2026-04-29 | 9.9000 | 10.0100 | 9.6150 | 9.6600 | -1.929% | 7,958,262 | -9.213% |
| 2026-04-28 | 10.1500 | 10.2200 | 9.8050 | 9.8500 | -2.668% | 7,428,716 | -10.964% |
| 2026-04-27 | 10.1600 | 10.2500 | 10.1100 | 10.1200 | -0.099% | 5,345,767 | -13.340% |
| 2026-04-24 | 10.1000 | 10.1800 | 10.0500 | 10.1300 | +0.099% | 4,099,605 | -13.425% |
| 2026-04-23 | 10.1800 | 10.2200 | 10.0500 | 10.1200 | -0.589% | 3,956,636 | -13.340% |
| 2026-04-22 | 10.2400 | 10.2700 | 10.1100 | 10.1800 | +0.098% | 4,285,328 | -13.851% |
| 2026-04-21 | 10.1000 | 10.2400 | 10.0950 | 10.1700 | +0.693% | 4,869,398 | -13.766% |
| 2026-04-20 | 10.0700 | 10.1300 | 9.9700 | 10.1000 | -0.591% | 5,639,116 | -13.168% |
| 2026-04-17 | 10.1100 | 10.2065 | 10.0400 | 10.1600 | +2.008% | 6,910,848 | -13.681% |
| 2026-04-16 | 10.2100 | 10.2100 | 9.9450 | 9.9600 | -2.161% | 6,271,280 | -11.948% |
| 2026-04-15 | 10.1400 | 10.1800 | 10.0550 | 10.1800 | +0.593% | 5,627,222 | -13.851% |
| 2026-04-14 | 10.1400 | 10.2000 | 10.0201 | 10.1200 | +0.297% | 5,727,925 | -13.340% |
| 2026-04-13 | 9.8400 | 10.0900 | 9.8001 | 10.0900 | +1.509% | 5,724,524 | -13.082% |
| 2026-04-10 | 9.9000 | 9.9400 | 9.8500 | 9.9400 | +0.303% | 4,308,599 | -11.771% |
| 2026-04-09 | 9.7600 | 10.0050 | 9.7600 | 9.9100 | +1.226% | 6,074,989 | -11.504% |
| 2026-04-08 | 9.8100 | 9.8500 | 9.6435 | 9.7900 | +3.053% | 8,411,829 | -10.419% |
| 2026-04-07 | 9.6200 | 9.6700 | 9.4200 | 9.5000 | -1.452% | 8,320,506 | -7.684% |
| 2026-04-06 | 9.3800 | 9.6600 | 9.3700 | 9.6400 | +0.104% | 8,663,238 | -9.025% |
| 2026-04-02 | 9.3300 | 9.6400 | 9.2600 | 9.6300 | +1.690% | 8,459,407 | -8.930% |
| 2026-04-01 | 9.5200 | 9.5492 | 9.4100 | 9.4700 | -0.105% | 8,026,554 | -7.392% |
| 2026-03-31 | 9.2900 | 9.5100 | 9.2650 | 9.4800 | +3.156% | 8,209,828 | -7.489% |
| 2026-03-30 | 9.1900 | 9.3000 | 9.1400 | 9.1900 | +0.547% | 7,557,071 | -4.570% |
| 2026-03-27 | 9.2300 | 9.3284 | 9.1100 | 9.1400 | -1.826% | 9,048,850 | -4.048% |
| 2026-03-26 | 9.1200 | 9.3300 | 9.1100 | 9.3100 | +0.758% | 10,208,725 | -5.800% |
| 2026-03-25 | 9.2500 | 9.4200 | 9.1700 | 9.2400 | +1.094% | 11,418,259 | -5.087% |
| 2026-03-24 | 8.9400 | 9.1900 | 8.9100 | 9.1400 | +0.883% | 12,080,168 | -4.048% |
| 2026-03-23 | 8.7700 | 9.1350 | 8.6500 | 9.0600 | +3.307% | 19,969,490 | -3.201% |
| 2026-03-20 | 9.0200 | 9.0500 | 8.4300 | 8.7700 | -2.879% | 121,894,534 | 0.000% |
| 2026-03-19 | 9.0500 | 9.1800 | 8.9700 | 9.0300 | -0.331% | 16,094,261 | -2.879% |
| 2026-03-18 | 9.2900 | 9.3400 | 9.0500 | 9.0600 | -3.205% | 10,765,395 | -3.201% |
| 2026-03-17 | 9.4800 | 9.6100 | 9.3400 | 9.3600 | -0.319% | 9,356,004 | -6.303% |
| 2026-03-16 | 9.6200 | 9.6800 | 9.3600 | 9.3900 | -0.635% | 8,513,906 | -6.603% |
| 2026-03-13 | 9.7100 | 9.7700 | 9.4400 | 9.4500 | -1.563% | 8,773,231 | -7.196% |
| 2026-03-12 | 9.7900 | 9.8200 | 9.5750 | 9.6000 | -2.736% | 11,484,234 | -8.646% |
| 2026-03-11 | 9.9100 | 9.9901 | 9.8100 | 9.8700 | -0.604% | 9,884,296 | -11.145% |
| 2026-03-10 | 9.8500 | 10.0400 | 9.7400 | 9.9300 | +0.915% | 15,362,737 | -11.682% |
| 2026-03-09 | 9.6700 | 9.9100 | 9.5850 | 9.8400 | +1.969% | 16,755,034 | -10.874% |
| 2026-03-06 | 9.6800 | 9.7100 | 9.4100 | 9.6500 | -1.329% | 7,700,795 | -9.119% |
| 2026-03-05 | 9.7000 | 9.9200 | 9.6500 | 9.7800 | +0.205% | 12,421,003 | -10.327% |
| 2026-03-04 | 10.0300 | 10.1000 | 9.7300 | 9.7600 | -1.910% | 12,655,289 | -10.143% |
| 2026-03-03 | 9.9000 | 10.0900 | 9.8050 | 9.9500 | -1.388% | 9,254,615 | -11.859% |
| 2026-03-02 | 9.9000 | 10.1800 | 9.7500 | 10.0900 | +0.398% | 11,613,864 | -13.082% |
| 2026-02-27 | 10.3500 | 10.3500 | 10.0250 | 10.0500 | -3.365% | 12,748,324 | -12.736% |
| 2026-02-26 | 10.2700 | 10.4200 | 10.2200 | 10.4000 | +1.761% | 7,811,772 | -15.673% |
| 2026-02-25 | 10.1500 | 10.2400 | 10.0000 | 10.2200 | +0.690% | 7,141,165 | -14.188% |
| 2026-02-24 | 10.0200 | 10.1600 | 9.8600 | 10.1500 | +1.399% | 10,429,048 | -13.596% |
| 2026-02-23 | 10.4500 | 10.5300 | 10.0000 | 10.0100 | -4.211% | 10,618,003 | -12.388% |
| 2026-02-20 | 10.5800 | 10.6100 | 10.4500 | 10.4500 | -1.229% | 7,164,624 | -16.077% |
| 2026-02-19 | 10.6000 | 10.6350 | 10.4500 | 10.5800 | -0.377% | 7,953,861 | -17.108% |
| 2026-02-18 | 10.6200 | 10.7600 | 10.5500 | 10.6200 | +0.189% | 6,966,680 | -17.420% |
| 2026-02-17 | 10.5900 | 10.6350 | 10.4000 | 10.6000 | +0.284% | 6,724,657 | -17.264% |
| 2026-02-13 | 10.6000 | 10.7150 | 10.4400 | 10.5700 | 0.000% | 5,761,468 | -17.029% |
| 2026-02-12 | 10.7500 | 10.8450 | 10.4300 | 10.5700 | -1.215% | 9,426,940 | -17.029% |
| 2026-02-11 | 10.7000 | 10.8000 | 10.6600 | 10.7000 | +0.281% | 6,775,119 | -18.037% |
| 2026-02-10 | 10.7200 | 10.7605 | 10.6250 | 10.6700 | +0.188% | 8,787,988 | -17.807% |
| 2026-02-09 | 10.6700 | 10.7750 | 10.5300 | 10.6500 | -0.746% | 8,540,972 | -17.653% |
| 2026-02-06 | 10.7900 | 10.8700 | 10.6600 | 10.7300 | -0.093% | 8,288,429 | -18.267% |
| 2026-02-05 | 10.7000 | 10.8400 | 10.6400 | 10.7400 | -0.371% | 10,610,508 | -18.343% |
| 2026-02-04 | 10.9600 | 11.0300 | 10.5900 | 10.7800 | -1.553% | 13,977,343 | -18.646% |
| 2026-02-03 | 11.2400 | 11.5600 | 10.9050 | 10.9500 | +1.389% | 19,065,865 | -19.909% |
| 2026-02-02 | 10.9000 | 10.9187 | 10.6700 | 10.8000 | -1.280% | 18,816,961 | -18.796% |
| 2026-01-30 | 11.7800 | 11.8150 | 10.7250 | 10.9400 | -8.221% | 26,307,610 | -19.835% |
| 2026-01-29 | 11.9900 | 12.0600 | 11.8100 | 11.9200 | +0.168% | 8,784,046 | -26.426% |
| 2026-01-28 | 12.0800 | 12.1450 | 11.8900 | 11.9000 | -1.327% | 7,423,043 | -26.303% |
| 2026-01-27 | 11.9700 | 12.0600 | 11.9400 | 12.0600 | +0.584% | 6,345,360 | -27.280% |
| 2026-01-26 | 11.7700 | 12.0000 | 11.6900 | 11.9900 | +1.783% | 7,841,412 | -26.856% |
| 2026-01-23 | 11.9000 | 11.9100 | 11.6400 | 11.7800 | -1.174% | 6,705,327 | -25.552% |
| 2026-01-22 | 11.7500 | 12.0400 | 11.7300 | 11.9200 | +1.447% | 8,128,578 | -26.426% |
| 2026-01-21 | 11.5900 | 11.7700 | 11.5300 | 11.7500 | +1.556% | 8,684,725 | -25.362% |
| 2026-01-20 | 11.6600 | 11.6600 | 11.4750 | 11.5700 | -1.616% | 9,613,162 | -24.201% |
| 2026-01-16 | 11.3500 | 11.8100 | 11.3400 | 11.7600 | +3.612% | 12,186,137 | -25.425% |
| 2026-01-15 | 11.1900 | 11.4100 | 11.0950 | 11.3500 | +1.339% | 12,193,841 | -22.731% |
| 2026-01-14 | 11.2000 | 11.2500 | 11.0450 | 11.2000 | 0.000% | 8,253,437 | -21.696% |
| 2026-01-13 | 11.4000 | 11.4275 | 11.1500 | 11.2000 | -1.754% | 5,781,659 | -21.696% |
| 2026-01-12 | 11.4900 | 11.5100 | 11.3600 | 11.4000 | -1.469% | 7,282,875 | -23.070% |
| 2026-01-09 | 11.5200 | 11.7000 | 11.5100 | 11.5700 | +1.580% | 11,190,851 | -24.201% |
| 2026-01-08 | 11.1800 | 11.5100 | 11.1350 | 11.3900 | +2.152% | 8,610,587 | -23.003% |
| 2026-01-07 | 11.1500 | 11.1700 | 11.0500 | 11.1500 | 0.000% | 7,337,933 | -21.345% |
| 2026-01-06 | 11.1500 | 11.1900 | 10.9700 | 11.1500 | 0.000% | 12,908,710 | -21.345% |
| 2026-01-05 | 10.9400 | 11.1800 | 10.8800 | 11.1500 | +1.548% | 11,930,900 | -21.345% |
| 2026-01-02 | 10.9100 | 11.0700 | 10.8300 | 10.9800 | +0.734% | 6,572,906 | -20.128% |
| 2025-12-31 | 10.8800 | 10.9600 | 10.8231 | 10.9000 | -1.536% | 8,298,858 | -19.541% |
| 2025-12-30 | 11.0600 | 11.1100 | 11.0450 | 11.0700 | 0.000% | 4,549,591 | -20.777% |
| 2025-12-29 | 11.1600 | 11.1900 | 11.0300 | 11.0700 | -0.806% | 8,943,426 | -20.777% |
| 2025-12-26 | 11.1600 | 11.2200 | 11.1100 | 11.1600 | 0.000% | 3,287,664 | -21.416% |
| 2025-12-24 | 11.0900 | 11.1700 | 11.0800 | 11.1600 | +0.995% | 7,657,517 | -21.416% |
| 2025-12-23 | 11.1500 | 11.1850 | 11.0300 | 11.0500 | -0.808% | 5,115,459 | -20.633% |
| 2025-12-22 | 11.1800 | 11.2050 | 11.1000 | 11.1400 | -0.269% | 4,173,179 | -21.275% |
| 2025-12-19 | 11.2300 | 11.2850 | 11.1650 | 11.1700 | -0.534% | 9,517,014 | -21.486% |
| 2025-12-18 | 11.1500 | 11.3300 | 11.1500 | 11.2300 | +0.717% | 4,502,280 | -21.906% |
| 2025-12-17 | 11.0600 | 11.2800 | 11.0600 | 11.1500 | +0.996% | 4,957,466 | -21.345% |
| 2025-12-16 | 11.2000 | 11.2101 | 11.0200 | 11.0400 | -1.340% | 4,727,503 | -20.562% |
| 2025-12-15 | 11.1700 | 11.2300 | 11.1401 | 11.1900 | +0.720% | 4,553,155 | -21.626% |
| 2025-12-12 | 11.2000 | 11.2350 | 11.0800 | 11.1100 | -0.269% | 5,614,197 | -21.062% |
| 2025-12-11 | 11.2200 | 11.3150 | 11.1100 | 11.1400 | -0.624% | 6,138,523 | -21.275% |
| 2025-12-10 | 11.0500 | 11.2250 | 11.0315 | 11.2100 | +1.724% | 5,101,190 | -21.766% |
| 2025-12-09 | 11.0500 | 11.1773 | 10.9800 | 11.0200 | -0.452% | 8,223,031 | -20.417% |
| 2025-12-08 | 11.3300 | 11.3300 | 11.0500 | 11.0700 | -2.381% | 5,743,437 | -20.777% |
| 2025-12-05 | 11.3500 | 11.4500 | 11.3100 | 11.3400 | -0.176% | 3,803,396 | -22.663% |
| 2025-12-04 | 11.4500 | 11.4750 | 11.2750 | 11.3600 | -0.525% | 3,340,444 | -22.799% |
| 2025-12-03 | 11.3400 | 11.4500 | 11.3300 | 11.4200 | +0.794% | 5,103,174 | -23.205% |
| 2025-12-02 | 11.4500 | 11.4600 | 11.2600 | 11.3300 | -1.048% | 5,917,782 | -22.595% |
| 2025-12-01 | 11.4400 | 11.5156 | 11.3900 | 11.4500 | -0.348% | 4,309,435 | -23.406% |
| 2025-11-28 | 11.5400 | 11.5800 | 11.4700 | 11.4900 | -0.260% | 2,373,186 | -23.673% |
| 2025-11-26 | 11.4000 | 11.6050 | 11.3615 | 11.5200 | +1.141% | 5,100,224 | -23.872% |
| 2025-11-25 | 11.0800 | 11.4150 | 11.0750 | 11.3900 | +3.358% | 5,079,348 | -23.003% |
| 2025-11-24 | 11.0700 | 11.0900 | 10.9800 | 11.0200 | -0.091% | 5,543,882 | -20.417% |
| 2025-11-21 | 10.8300 | 11.0550 | 10.8050 | 11.0300 | +2.224% | 6,847,266 | -20.490% |
| 2025-11-20 | 10.9000 | 10.9699 | 10.7750 | 10.7900 | -0.461% | 6,513,982 | -18.721% |
| 2025-11-19 | 10.9000 | 10.9100 | 10.7650 | 10.8400 | -0.276% | 4,585,002 | -19.096% |
| 2025-11-18 | 10.8200 | 10.8900 | 10.7200 | 10.8700 | +0.092% | 7,101,284 | -19.319% |
| 2025-11-17 | 11.1200 | 11.1450 | 10.8450 | 10.8600 | -2.338% | 5,314,479 | -19.245% |
| 2025-11-14 | 11.1500 | 11.1586 | 11.0438 | 11.1200 | -0.269% | 4,119,231 | -21.133% |
| 2025-11-13 | 11.2200 | 11.3058 | 11.1400 | 11.1500 | -0.801% | 3,893,875 | -21.345% |
| 2025-11-12 | 11.1500 | 11.2750 | 11.1300 | 11.2400 | +0.898% | 6,713,041 | -21.975% |
| 2025-11-11 | 11.1000 | 11.1900 | 11.0900 | 11.1400 | +0.814% | 5,443,428 | -21.275% |
| 2025-11-10 | 11.0300 | 11.0750 | 10.9600 | 11.0500 | +0.181% | 5,536,586 | -20.633% |
| 2025-11-07 | 10.9000 | 11.0300 | 10.8200 | 11.0300 | +0.639% | 8,326,581 | -20.490% |
| 2025-11-06 | 11.1400 | 11.1800 | 10.9500 | 10.9600 | -1.350% | 5,837,053 | -19.982% |
| 2025-11-05 | 10.9800 | 11.1150 | 10.9500 | 11.1100 | +1.092% | 6,696,075 | -21.062% |
| 2025-11-04 | 11.0600 | 11.0600 | 10.9000 | 10.9900 | -0.723% | 10,815,800 | -20.200% |
| 2025-11-03 | 10.9700 | 11.0900 | 10.8450 | 11.0700 | +0.912% | 9,078,455 | -20.777% |
| 2025-10-31 | 10.9900 | 11.0300 | 10.8700 | 10.9700 | -0.182% | 8,477,254 | -20.055% |
| 2025-10-30 | 10.7700 | 11.2300 | 10.7200 | 10.9900 | +0.549% | 9,166,790 | -20.200% |
| 2025-10-29 | 10.8700 | 11.0400 | 10.8600 | 10.9300 | +0.923% | 8,427,059 | -19.762% |
| 2025-10-28 | 10.9400 | 10.9600 | 10.8200 | 10.8300 | -1.005% | 4,797,755 | -19.021% |
| 2025-10-27 | 10.9000 | 10.9500 | 10.8723 | 10.9400 | +0.737% | 7,670,751 | -19.835% |
| 2025-10-24 | 10.9100 | 11.0199 | 10.8450 | 10.8600 | +0.277% | 4,624,104 | -19.245% |
| 2025-10-23 | 10.9200 | 10.9400 | 10.7800 | 10.8300 | -0.551% | 5,422,987 | -19.021% |
| 2025-10-22 | 10.8600 | 10.9200 | 10.8121 | 10.8900 | +0.647% | 6,000,569 | -19.467% |
| 2025-10-21 | 10.9100 | 10.9300 | 10.8200 | 10.8200 | -0.825% | 4,423,296 | -18.946% |
| 2025-10-20 | 10.8300 | 10.9450 | 10.7800 | 10.9100 | +0.739% | 5,556,966 | -19.615% |
| 2025-10-17 | 10.7100 | 10.8400 | 10.7000 | 10.8300 | +1.215% | 5,213,748 | -19.021% |
| 2025-10-16 | 10.9400 | 10.9550 | 10.6700 | 10.7000 | -2.015% | 8,134,541 | -18.037% |
| 2025-10-15 | 11.0000 | 11.0750 | 10.9200 | 10.9200 | +0.092% | 7,269,728 | -19.689% |
| 2025-10-14 | 10.7500 | 10.9400 | 10.7000 | 10.9100 | +1.300% | 6,569,211 | -19.615% |
| 2025-10-13 | 10.7700 | 10.7700 | 10.6200 | 10.7700 | +1.127% | 6,022,419 | -18.570% |
| 2025-10-10 | 10.8100 | 10.8700 | 10.6300 | 10.6500 | -1.206% | 5,540,796 | -17.653% |
| 2025-10-09 | 10.9500 | 10.9950 | 10.7700 | 10.7800 | -1.553% | 4,293,632 | -18.646% |
| 2025-10-08 | 10.9100 | 10.9600 | 10.8500 | 10.9500 | +0.643% | 4,782,347 | -19.909% |
| 2025-10-07 | 10.8900 | 10.9462 | 10.8100 | 10.8800 | -0.183% | 7,263,800 | -19.393% |
| 2025-10-06 | 11.1000 | 11.1300 | 10.8900 | 10.9000 | -2.242% | 9,093,383 | -19.541% |
| 2025-10-03 | 11.1500 | 11.2400 | 11.0850 | 11.1500 | -0.179% | 7,789,358 | -21.345% |
| 2025-10-02 | 11.2000 | 11.2500 | 11.0500 | 11.1700 | -0.446% | 9,467,203 | -21.486% |
| 2025-10-01 | 11.1400 | 11.2400 | 11.0650 | 11.2200 | -1.493% | 5,898,890 | -21.836% |
| 2025-09-30 | 11.5600 | 11.5700 | 11.3200 | 11.3900 | -1.128% | 5,509,580 | -23.003% |
| 2025-09-29 | 11.6700 | 11.6795 | 11.4700 | 11.5200 | -0.861% | 5,789,980 | -23.872% |
| 2025-09-26 | 11.6400 | 11.6900 | 11.5800 | 11.6200 | +0.172% | 3,820,958 | -24.527% |
| 2025-09-25 | 11.6200 | 11.6565 | 11.5300 | 11.6000 | -0.685% | 4,918,443 | -24.397% |
| 2025-09-24 | 11.7300 | 11.7700 | 11.6601 | 11.6800 | -0.680% | 8,823,636 | -24.914% |
| 2025-09-23 | 11.8500 | 11.8700 | 11.6900 | 11.7600 | -0.676% | 4,853,766 | -25.425% |
| 2025-09-22 | 12.1000 | 12.1100 | 11.8200 | 11.8400 | -2.230% | 7,842,240 | -25.929% |
| 2025-09-19 | 12.2800 | 12.3262 | 12.0500 | 12.1100 | -1.465% | 9,330,485 | -27.581% |
| 2025-09-18 | 12.4400 | 12.4600 | 12.2400 | 12.2900 | -1.364% | 5,761,992 | -28.641% |
| 2025-09-17 | 12.1000 | 12.6800 | 12.0700 | 12.4600 | +3.231% | 10,249,793 | -29.615% |
| 2025-09-16 | 12.3800 | 12.4200 | 11.8600 | 12.0700 | -2.661% | 11,851,275 | -27.341% |
| 2025-09-15 | 12.4100 | 12.4400 | 12.3400 | 12.4000 | +0.162% | 5,703,326 | -29.274% |
| 2025-09-12 | 12.5000 | 12.5200 | 12.3600 | 12.3800 | -1.276% | 5,037,271 | -29.160% |
| 2025-09-11 | 12.5800 | 12.6700 | 12.4932 | 12.5400 | +0.320% | 3,841,494 | -30.064% |
| 2025-09-10 | 12.5800 | 12.6100 | 12.4300 | 12.5000 | -0.239% | 4,221,563 | -29.840% |
| 2025-09-09 | 12.4500 | 12.5600 | 12.4400 | 12.5300 | +0.240% | 4,188,662 | -30.008% |
| 2025-09-08 | 12.6000 | 12.6392 | 12.4750 | 12.5000 | -0.951% | 5,564,801 | -29.840% |
| 2025-09-05 | 12.6400 | 12.7400 | 12.5300 | 12.6200 | +0.478% | 4,950,683 | -30.507% |
| 2025-09-04 | 12.4000 | 12.5600 | 12.4000 | 12.5600 | +1.700% | 4,670,779 | -30.175% |
| 2025-09-03 | 12.2900 | 12.3900 | 12.2700 | 12.3500 | +0.652% | 6,681,206 | -28.988% |
| 2025-09-02 | 12.2600 | 12.3286 | 12.1300 | 12.2700 | -0.889% | 6,324,813 | -28.525% |
| 2025-08-29 | 12.2500 | 12.4000 | 12.2350 | 12.3800 | +0.814% | 3,728,302 | -29.160% |
| 2025-08-28 | 12.3700 | 12.3851 | 12.2300 | 12.2800 | -0.567% | 3,967,250 | -28.583% |
| 2025-08-27 | 12.4300 | 12.5059 | 12.3300 | 12.3500 | -0.883% | 5,500,027 | -28.988% |
| 2025-08-26 | 12.5000 | 12.5487 | 12.4400 | 12.4600 | -0.240% | 4,491,546 | -29.615% |
| 2025-08-25 | 12.5500 | 12.6150 | 12.4800 | 12.4900 | -0.557% | 2,656,056 | -29.784% |
| 2025-08-22 | 12.2300 | 12.5999 | 12.2300 | 12.5600 | +2.951% | 6,791,867 | -30.175% |
| 2025-08-21 | 12.2900 | 12.3165 | 12.1900 | 12.2000 | -1.135% | 3,002,729 | -28.115% |
| 2025-08-20 | 12.3400 | 12.4000 | 12.2850 | 12.3400 | +0.162% | 3,180,978 | -28.930% |
| 2025-08-19 | 12.2300 | 12.3600 | 12.2300 | 12.3200 | +0.654% | 3,659,783 | -28.815% |
| 2025-08-18 | 12.3000 | 12.3100 | 12.2300 | 12.2400 | -0.407% | 2,791,445 | -28.350% |
| 2025-08-15 | 12.3800 | 12.3900 | 12.2800 | 12.2900 | -0.647% | 4,392,048 | -28.641% |
| 2025-08-14 | 12.3200 | 12.3700 | 12.2300 | 12.3700 | +0.243% | 3,158,827 | -29.103% |
| 2025-08-13 | 12.3400 | 12.3899 | 12.1900 | 12.3400 | +0.244% | 13,833,021 | -28.930% |
| 2025-08-12 | 12.3000 | 12.4400 | 12.2950 | 12.3100 | +0.490% | 9,963,423 | -28.757% |
| 2025-08-11 | 12.2800 | 12.4180 | 12.2450 | 12.2500 | -0.163% | 8,026,511 | -28.408% |
| 2025-08-08 | 12.2500 | 12.3200 | 12.1900 | 12.2700 | +0.656% | 1,966,437 | -28.525% |
| 2025-08-07 | 12.1800 | 12.2600 | 12.1600 | 12.1900 | +0.495% | 2,826,958 | -28.056% |
| 2025-08-06 | 12.2600 | 12.2600 | 12.1000 | 12.1300 | -1.060% | 3,390,465 | -27.700% |
| 2025-08-05 | 12.2200 | 12.3100 | 12.1350 | 12.2600 | +0.410% | 10,129,633 | -28.467% |
| 2025-08-04 | 12.1500 | 12.2100 | 12.1350 | 12.2100 | +1.328% | 3,199,842 | -28.174% |
| 2025-08-01 | 12.1000 | 12.1200 | 11.9400 | 12.0500 | +0.166% | 4,240,314 | -27.220% |
| 2025-07-31 | 12.2000 | 12.2000 | 12.0200 | 12.0300 | -1.232% | 5,045,158 | -27.099% |
| 2025-07-30 | 12.4100 | 12.4450 | 12.1600 | 12.1800 | -1.536% | 5,216,742 | -27.997% |
| 2025-07-29 | 12.3100 | 12.3900 | 12.2000 | 12.3700 | +1.145% | 3,519,288 | -29.103% |
| 2025-07-28 | 12.2700 | 12.5900 | 12.0500 | 12.2300 | +0.328% | 5,934,083 | -28.291% |
| 2025-07-25 | 12.2000 | 12.2200 | 12.0500 | 12.1900 | -0.327% | 3,956,300 | -28.056% |
| 2025-07-24 | 12.2800 | 12.3100 | 12.2000 | 12.2300 | -0.163% | 3,571,193 | -28.291% |
| 2025-07-23 | 12.2300 | 12.2900 | 12.1700 | 12.2500 | +0.492% | 3,534,801 | -28.408% |
| 2025-07-22 | 12.0200 | 12.2100 | 12.0200 | 12.1900 | +1.583% | 3,832,284 | -28.056% |
| 2025-07-21 | 11.9900 | 12.1000 | 11.9800 | 12.0000 | +0.503% | 4,568,948 | -26.917% |
| 2025-07-18 | 11.9500 | 11.9955 | 11.8500 | 11.9400 | +0.252% | 4,654,587 | -26.549% |
| 2025-07-17 | 11.8400 | 12.0900 | 11.8400 | 11.9100 | +0.084% | 6,041,627 | -26.364% |
| 2025-07-16 | 11.7500 | 11.9500 | 11.7000 | 11.9000 | +1.623% | 6,870,515 | -26.303% |
| 2025-07-15 | 11.7700 | 11.8150 | 11.6700 | 11.7100 | -0.171% | 4,900,004 | -25.107% |
| 2025-07-14 | 11.7000 | 11.7500 | 11.6450 | 11.7300 | +0.428% | 3,351,299 | -25.234% |
| 2025-07-11 | 11.6800 | 11.7100 | 11.6200 | 11.6800 | -0.596% | 2,745,472 | -24.914% |
| 2025-07-10 | 11.6700 | 11.7800 | 11.6700 | 11.7500 | +0.256% | 2,759,040 | -25.362% |
| 2025-07-09 | 11.7100 | 11.7600 | 11.6700 | 11.7200 | +0.601% | 2,684,491 | -25.171% |
| 2025-07-08 | 11.6300 | 11.7800 | 11.6100 | 11.6500 | +0.431% | 3,382,729 | -24.721% |
| 2025-07-07 | 11.6500 | 11.8000 | 11.5800 | 11.6000 | -1.108% | 4,952,988 | -24.397% |
| 2025-07-03 | 11.7000 | 11.7850 | 11.6600 | 11.7300 | +0.428% | 2,600,408 | -25.234% |
| 2025-07-02 | 11.4600 | 11.7000 | 11.4340 | 11.6800 | +1.831% | 5,913,075 | -24.914% |
| 2025-07-01 | 11.2700 | 11.4967 | 11.2450 | 11.4700 | +1.594% | 5,801,411 | -23.540% |
| 2025-06-30 | 11.2200 | 11.3100 | 11.1350 | 11.2900 | -0.965% | 4,907,955 | -22.321% |
| 2025-06-27 | 11.4200 | 11.4400 | 11.3100 | 11.4000 | 0.000% | 6,323,762 | -23.070% |
| 2025-06-26 | 11.2900 | 11.4100 | 11.2700 | 11.4000 | +1.333% | 3,418,314 | -23.070% |
| 2025-06-25 | 11.3200 | 11.3350 | 11.2300 | 11.2500 | -0.618% | 3,826,338 | -22.044% |
| 2025-06-24 | 11.3100 | 11.3700 | 11.2500 | 11.3200 | +0.801% | 4,166,533 | -22.527% |
| 2025-06-23 | 11.1800 | 11.2600 | 10.9800 | 11.2300 | +0.178% | 4,195,666 | -21.906% |
| 2025-06-20 | 11.2600 | 11.3300 | 11.1700 | 11.2100 | 0.000% | 7,118,986 | -21.766% |
| 2025-06-18 | 11.1300 | 11.2950 | 11.1050 | 11.2100 | +0.900% | 4,088,995 | -21.766% |
| 2025-06-17 | 11.2200 | 11.2750 | 11.1000 | 11.1100 | -1.594% | 3,467,623 | -21.062% |
| 2025-06-16 | 11.3100 | 11.4100 | 11.2650 | 11.2900 | 0.000% | 2,841,403 | -22.321% |
| 2025-06-13 | 11.3200 | 11.4200 | 11.2600 | 11.2900 | -1.397% | 3,264,739 | -22.321% |
| 2025-06-12 | 11.3200 | 11.4700 | 11.3050 | 11.4500 | +0.351% | 2,983,616 | -23.406% |
| 2025-06-11 | 11.4000 | 11.4700 | 11.3600 | 11.4100 | +0.440% | 4,174,892 | -23.138% |
| 2025-06-10 | 11.2900 | 11.3700 | 11.2200 | 11.3600 | +1.158% | 2,987,512 | -22.799% |
| 2025-06-09 | 11.3700 | 11.3750 | 11.2200 | 11.2300 | -0.970% | 3,113,386 | -21.906% |
| 2025-06-06 | 11.2900 | 11.3500 | 11.2600 | 11.3400 | +1.160% | 3,682,004 | -22.663% |
| 2025-06-05 | 11.2100 | 11.3154 | 11.1600 | 11.2100 | 0.000% | 3,861,380 | -21.766% |
| 2025-06-04 | 11.2000 | 11.2600 | 11.1500 | 11.2100 | -0.267% | 3,306,936 | -21.766% |
| 2025-06-03 | 11.1100 | 11.3000 | 11.0500 | 11.2400 | +1.536% | 3,772,721 | -21.975% |
| 2025-06-02 | 11.0900 | 11.1400 | 10.9950 | 11.0700 | -0.717% | 4,367,816 | -20.777% |
| 2025-05-30 | 11.2400 | 11.2400 | 11.0900 | 11.1500 | -1.240% | 6,084,083 | -21.345% |
| 2025-05-29 | 11.2300 | 11.3000 | 11.1400 | 11.2900 | +1.256% | 3,564,041 | -22.321% |
| 2025-05-28 | 11.2700 | 11.3650 | 11.1300 | 11.1500 | -1.327% | 3,948,716 | -21.345% |
| 2025-05-27 | 11.2200 | 11.3250 | 11.1300 | 11.3000 | +1.527% | 3,576,484 | -22.389% |
| 2025-05-23 | 11.0800 | 11.1999 | 11.0500 | 11.1300 | -0.358% | 3,200,537 | -21.204% |
| 2025-05-22 | 11.1000 | 11.2800 | 10.9600 | 11.1700 | +0.540% | 4,761,379 | -21.486% |
| 2025-05-21 | 11.5000 | 11.5100 | 11.0800 | 11.1100 | -3.893% | 6,356,033 | -21.062% |
| 2025-05-20 | 11.6200 | 11.6500 | 11.5500 | 11.5600 | -0.773% | 2,259,858 | -24.135% |
| 2025-05-19 | 11.5600 | 11.6600 | 11.5100 | 11.6500 | -0.171% | 3,718,194 | -24.721% |
| 2025-05-16 | 11.6200 | 11.7050 | 11.6100 | 11.6700 | +0.344% | 4,349,760 | -24.850% |
| 2025-05-15 | 11.5400 | 11.6700 | 11.5400 | 11.6300 | +0.780% | 4,504,319 | -24.592% |
| 2025-05-14 | 11.5300 | 11.5800 | 11.4548 | 11.5400 | 0.000% | 3,423,497 | -24.003% |
| 2025-05-13 | 11.5800 | 11.6100 | 11.5100 | 11.5400 | 0.000% | 4,704,152 | -24.003% |
| 2025-05-12 | 11.5000 | 11.5800 | 11.4400 | 11.5400 | +2.760% | 4,312,597 | -24.003% |
| 2025-05-09 | 11.3400 | 11.3729 | 11.2250 | 11.2300 | -0.443% | 4,337,543 | -21.906% |
| 2025-05-08 | 11.3300 | 11.3900 | 11.2600 | 11.2800 | +0.089% | 3,698,758 | -22.252% |
| 2025-05-07 | 11.1600 | 11.3550 | 11.1500 | 11.2700 | +0.895% | 4,528,884 | -22.183% |
| 2025-05-06 | 11.2800 | 11.3150 | 11.1500 | 11.1700 | -1.586% | 4,056,494 | -21.486% |
| 2025-05-05 | 11.2300 | 11.4200 | 11.1700 | 11.3500 | +0.621% | 4,867,955 | -22.731% |
| 2025-05-02 | 11.2900 | 11.3500 | 11.1900 | 11.2800 | +0.894% | 5,121,464 | -22.252% |
| 2025-05-01 | 11.2100 | 11.3100 | 11.1300 | 11.1800 | 0.000% | 4,676,239 | -21.556% |
| 2025-04-30 | 11.0000 | 11.2200 | 10.8406 | 11.1800 | +0.359% | 5,731,008 | -21.556% |
| 2025-04-29 | 10.9700 | 11.1900 | 10.9300 | 11.1400 | +1.550% | 5,459,240 | -21.275% |
| 2025-04-28 | 10.7500 | 10.9900 | 10.6250 | 10.9700 | +4.080% | 7,294,068 | -20.055% |
| 2025-04-25 | 10.4000 | 10.5650 | 10.2600 | 10.5400 | +1.346% | 5,071,601 | -16.793% |
| 2025-04-24 | 10.3300 | 10.4600 | 10.2746 | 10.4000 | +0.678% | 4,476,944 | -15.673% |
| 2025-04-23 | 10.5000 | 10.6450 | 10.2650 | 10.3300 | +0.194% | 5,355,296 | -15.102% |
| 2025-04-22 | 10.1000 | 10.3200 | 10.0900 | 10.3100 | +3.410% | 4,490,291 | -14.937% |
| 2025-04-21 | 10.0500 | 10.1400 | 9.8000 | 9.9700 | -1.677% | 7,791,489 | -12.036% |
| 2025-04-17 | 10.0800 | 10.2700 | 10.0700 | 10.1400 | +1.198% | 4,872,523 | -13.511% |
| 2025-04-16 | 10.0900 | 10.2050 | 9.9980 | 10.0200 | -1.086% | 3,125,668 | -12.475% |
| 2025-04-15 | 10.0700 | 10.2550 | 10.0300 | 10.1300 | 0.000% | 3,078,362 | -13.425% |