SGU
Star Group, L.P. Common Units Representing Limited Partner Interest
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
13.07USD-0.797%(-0.11)9,118
After-hoursNov 13, 2026 4:10:30 PM EST
13.08USD+0.038%(+0.00)
SGU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 13.06 | 13.27 | 13.02 | 13.08 | -0.759% | 9,118 | 0.000% |
| 2026-11-12 | 13.04 | 13.24 | 13.02 | 13.18 | +0.534% | 12,524 | -0.759% |
| 2026-11-11 | 13.13 | 13.18 | 13.03 | 13.11 | -0.456% | 10,962 | -0.229% |
| 2026-11-10 | 13.16 | 13.27 | 13.08 | 13.17 | +0.076% | 10,677 | -0.683% |
| 2026-11-09 | 13.23 | 13.29 | 13.08 | 13.16 | -0.152% | 12,069 | -0.608% |
| 2026-11-06 | 13.13 | 13.25 | 13.02 | 13.18 | +0.228% | 11,387 | -0.759% |
| 2026-11-05 | 13.03 | 13.28 | 12.83 | 13.15 | +0.382% | 44,369 | -0.532% |
| 2026-11-04 | 13.22 | 13.31 | 13.01 | 13.10 | +0.460% | 49,160 | -0.153% |
| 2026-11-03 | 12.92 | 13.21 | 12.92 | 13.04 | +1.242% | 51,562 | +0.307% |
| 2026-11-02 | 12.87 | 12.99 | 12.82 | 12.88 | -0.464% | 17,745 | +1.553% |
| 2026-10-30 | 12.93 | 13.02 | 12.92 | 12.94 | +0.155% | 10,493 | +1.082% |
| 2026-10-29 | 13.08 | 13.11 | 12.81 | 12.92 | -1.148% | 14,296 | +1.238% |
| 2026-10-28 | 12.90 | 13.12 | 12.90 | 13.07 | +1.396% | 19,243 | +0.077% |
| 2026-10-27 | 12.93 | 12.95 | 12.80 | 12.89 | -0.846% | 48,216 | +1.474% |
| 2026-10-26 | 12.96 | 13.05 | 12.86 | 13.00 | -1.141% | 27,706 | +0.615% |
| 2026-10-23 | 13.08 | 13.20 | 12.93 | 13.15 | +1.310% | 55,082 | -0.532% |
| 2026-10-22 | 13.01 | 13.04 | 12.91 | 12.98 | +0.464% | 27,185 | +0.770% |
| 2026-10-21 | 12.96 | 13.04 | 12.90 | 12.92 | -1.072% | 28,403 | +1.238% |
| 2026-10-20 | 13.11 | 13.12 | 12.97 | 13.06 | -0.305% | 37,036 | +0.153% |
| 2026-10-19 | 13.09 | 13.19 | 13.00 | 13.10 | +0.076% | 36,277 | -0.153% |
| 2026-10-16 | 13.17 | 13.17 | 12.92 | 13.09 | +0.615% | 9,771 | -0.076% |
| 2026-10-15 | 12.81 | 13.06 | 12.81 | 13.01 | +0.697% | 22,739 | +0.538% |
| 2026-10-14 | 13.20 | 13.20 | 12.84 | 12.92 | -1.374% | 44,162 | +1.238% |
| 2026-10-13 | 13.11 | 13.15 | 13.03 | 13.10 | -0.076% | 13,240 | -0.153% |
| 2026-10-12 | 13.05 | 13.13 | 13.01 | 13.11 | +0.924% | 27,111 | -0.229% |
| 2026-10-09 | 12.96 | 13.01 | 12.90 | 12.99 | 0.000% | 13,981 | +0.693% |
| 2026-10-08 | 13.02 | 13.02 | 12.85 | 12.99 | -0.077% | 10,510 | +0.693% |
| 2026-10-07 | 12.95 | 13.00 | 12.81 | 13.00 | +0.464% | 21,820 | +0.615% |
| 2026-10-06 | 12.94 | 13.02 | 12.88 | 12.94 | +0.310% | 15,754 | +1.082% |
| 2026-10-05 | 12.85 | 13.06 | 12.76 | 12.90 | +0.155% | 20,126 | +1.395% |
| 2026-10-02 | 12.87 | 13.03 | 12.71 | 12.88 | +0.625% | 15,716 | +1.553% |
| 2026-10-01 | 12.79 | 12.94 | 12.66 | 12.80 | -0.312% | 14,695 | +2.187% |
| 2026-09-30 | 12.83 | 13.00 | 12.70 | 12.84 | +0.469% | 42,937 | +1.869% |
| 2026-09-29 | 12.80 | 12.80 | 12.71 | 12.78 | 0.000% | 8,856 | +2.347% |
| 2026-09-28 | 12.80 | 12.93 | 12.75 | 12.78 | -0.390% | 22,728 | +2.347% |
| 2026-09-25 | 12.85 | 12.85 | 12.63 | 12.83 | +1.423% | 7,152 | +1.949% |
| 2026-09-24 | 12.82 | 12.85 | 12.64 | 12.65 | -1.095% | 21,564 | +3.399% |
| 2026-09-23 | 12.95 | 12.95 | 12.72 | 12.79 | -0.699% | 19,955 | +2.267% |
| 2026-09-22 | 12.75 | 12.89 | 12.75 | 12.88 | +0.782% | 13,193 | +1.553% |
| 2026-09-21 | 12.63 | 12.95 | 12.63 | 12.78 | +1.188% | 27,599 | +2.347% |
| 2026-09-18 | 12.73 | 12.76 | 12.63 | 12.63 | -0.863% | 42,746 | +3.563% |
| 2026-09-17 | 12.90 | 12.90 | 12.72 | 12.74 | -0.313% | 16,073 | +2.669% |
| 2026-09-16 | 12.85 | 12.85 | 12.73 | 12.78 | +0.157% | 16,612 | +2.347% |
| 2026-09-15 | 12.82 | 12.82 | 12.73 | 12.76 | +0.157% | 9,411 | +2.508% |
| 2026-09-14 | 12.95 | 12.95 | 12.73 | 12.74 | -1.087% | 8,103 | +2.669% |
| 2026-09-11 | 12.75 | 12.94 | 12.72 | 12.88 | +0.782% | 21,375 | +1.553% |
| 2026-09-10 | 12.87 | 12.89 | 12.71 | 12.78 | -1.084% | 26,678 | +2.347% |
| 2026-09-09 | 12.84 | 12.95 | 12.80 | 12.92 | +0.780% | 10,666 | +1.238% |
| 2026-09-08 | 12.71 | 12.90 | 12.71 | 12.82 | +0.628% | 26,582 | +2.028% |
| 2026-09-04 | 12.73 | 12.82 | 12.70 | 12.74 | -0.856% | 12,465 | +2.669% |
| 2026-09-03 | 12.96 | 12.96 | 12.73 | 12.85 | -0.078% | 9,921 | +1.790% |
| 2026-09-02 | 12.82 | 12.88 | 12.68 | 12.86 | +0.547% | 29,414 | +1.711% |
| 2026-09-01 | 12.76 | 12.83 | 12.67 | 12.79 | +0.078% | 8,733 | +2.267% |
| 2026-08-31 | 12.79 | 12.85 | 12.65 | 12.78 | +0.789% | 62,275 | +2.347% |
| 2026-08-28 | 12.67 | 12.75 | 12.65 | 12.68 | +0.475% | 19,705 | +3.155% |
| 2026-08-27 | 12.60 | 12.63 | 12.51 | 12.62 | +0.398% | 8,967 | +3.645% |
| 2026-08-26 | 12.55 | 12.63 | 12.55 | 12.57 | 0.000% | 9,654 | +4.057% |
| 2026-08-25 | 12.63 | 12.64 | 12.47 | 12.57 | -0.396% | 9,619 | +4.057% |
| 2026-08-24 | 12.60 | 12.69 | 12.33 | 12.62 | +0.318% | 19,860 | +3.645% |
| 2026-08-21 | 12.54 | 12.63 | 12.50 | 12.58 | 0.000% | 6,689 | +3.975% |
| 2026-08-20 | 12.71 | 12.71 | 12.53 | 12.58 | -0.238% | 12,523 | +3.975% |
| 2026-08-19 | 12.55 | 12.73 | 12.50 | 12.61 | +0.638% | 17,639 | +3.727% |
| 2026-08-18 | 12.69 | 12.69 | 12.50 | 12.53 | 0.000% | 15,322 | +4.389% |
| 2026-08-17 | 12.60 | 12.82 | 12.50 | 12.53 | -0.870% | 26,307 | +4.389% |
| 2026-08-14 | 12.45 | 12.79 | 12.45 | 12.64 | +0.958% | 21,481 | +3.481% |
| 2026-08-13 | 12.63 | 12.70 | 12.46 | 12.52 | -1.340% | 45,612 | +4.473% |
| 2026-08-12 | 12.66 | 12.75 | 12.61 | 12.69 | +0.475% | 5,653 | +3.073% |
| 2026-08-11 | 12.69 | 12.79 | 12.61 | 12.63 | -0.394% | 16,345 | +3.563% |
| 2026-08-10 | 12.70 | 12.91 | 12.65 | 12.68 | -1.476% | 12,766 | +3.155% |
| 2026-08-07 | 12.69 | 13.00 | 12.52 | 12.87 | +0.862% | 25,986 | +1.632% |
| 2026-08-06 | 12.71 | 12.96 | 12.66 | 12.76 | -0.700% | 16,285 | +2.508% |
| 2026-08-05 | 12.83 | 12.90 | 12.61 | 12.85 | +0.469% | 40,363 | +1.790% |
| 2026-08-04 | 12.65 | 12.89 | 12.52 | 12.79 | +1.831% | 31,951 | +2.267% |
| 2026-08-03 | 12.54 | 12.78 | 12.50 | 12.56 | +0.159% | 36,520 | +4.140% |
| 2026-07-31 | 12.50 | 12.69 | 12.50 | 12.54 | -0.080% | 15,233 | +4.306% |
| 2026-07-30 | 12.67 | 12.87 | 12.42 | 12.55 | -0.159% | 40,185 | +4.223% |
| 2026-07-29 | 12.80 | 12.85 | 12.54 | 12.57 | -0.554% | 27,634 | +4.057% |
| 2026-07-28 | 12.74 | 12.94 | 12.50 | 12.64 | -0.079% | 25,492 | +3.481% |
| 2026-07-27 | 12.67 | 12.88 | 12.30 | 12.65 | -3.065% | 34,926 | +3.399% |
| 2026-07-24 | 12.88 | 13.13 | 12.88 | 13.05 | +1.399% | 44,056 | +0.230% |
| 2026-07-23 | 13.04 | 13.08 | 12.85 | 12.87 | -0.233% | 8,809 | +1.632% |
| 2026-07-22 | 12.91 | 13.08 | 12.86 | 12.90 | -0.386% | 10,458 | +1.395% |
| 2026-07-21 | 12.98 | 13.21 | 12.91 | 12.95 | -0.385% | 30,628 | +1.004% |
| 2026-07-20 | 12.98 | 13.27 | 12.98 | 13.00 | -0.688% | 45,787 | +0.615% |
| 2026-07-17 | 13.20 | 13.20 | 13.01 | 13.09 | -0.381% | 8,380 | -0.076% |
| 2026-07-16 | 13.04 | 13.22 | 13.04 | 13.14 | +0.767% | 6,984 | -0.457% |
| 2026-07-15 | 12.99 | 13.11 | 12.90 | 13.04 | -0.230% | 8,154 | +0.307% |
| 2026-07-14 | 12.95 | 13.16 | 12.95 | 13.07 | +0.230% | 21,280 | +0.077% |
| 2026-07-13 | 12.90 | 13.15 | 12.90 | 13.04 | +1.400% | 15,981 | +0.307% |
| 2026-07-10 | 12.82 | 13.01 | 12.69 | 12.86 | -0.310% | 20,359 | +1.711% |
| 2026-07-09 | 12.93 | 13.06 | 12.55 | 12.90 | -0.998% | 25,028 | +1.395% |
| 2026-07-08 | 12.92 | 13.09 | 12.75 | 13.03 | -0.230% | 19,240 | +0.384% |
| 2026-07-07 | 13.01 | 13.14 | 12.92 | 13.06 | +1.084% | 21,273 | +0.153% |
| 2026-07-06 | 12.80 | 13.00 | 12.79 | 12.92 | +0.311% | 15,049 | +1.238% |
| 2026-07-02 | 12.87 | 12.96 | 12.80 | 12.88 | 0.000% | 10,532 | +1.553% |
| 2026-07-01 | 12.80 | 13.05 | 12.80 | 12.88 | +0.312% | 7,166 | +1.553% |
| 2026-06-30 | 13.04 | 13.05 | 12.73 | 12.84 | -1.079% | 11,665 | +1.869% |
| 2026-06-29 | 12.92 | 13.05 | 12.86 | 12.98 | +0.387% | 17,043 | +0.770% |
| 2026-06-26 | 12.85 | 12.99 | 12.65 | 12.93 | +1.651% | 18,515 | +1.160% |
| 2026-06-25 | 12.62 | 12.80 | 12.58 | 12.72 | +0.872% | 26,863 | +2.830% |
| 2026-06-24 | 12.74 | 12.78 | 12.58 | 12.61 | -0.237% | 41,214 | +3.727% |
| 2026-06-23 | 12.65 | 12.65 | 12.50 | 12.64 | +0.158% | 29,083 | +3.481% |
| 2026-06-22 | 12.40 | 12.69 | 12.40 | 12.62 | +1.284% | 18,694 | +3.645% |
| 2026-06-18 | 12.28 | 12.49 | 12.27 | 12.46 | +0.891% | 99,647 | +4.976% |
| 2026-06-17 | 12.61 | 12.72 | 12.28 | 12.35 | -1.042% | 28,562 | +5.911% |
| 2026-06-16 | 12.58 | 12.76 | 12.40 | 12.48 | -0.716% | 20,579 | +4.808% |
| 2026-06-15 | 12.65 | 12.74 | 12.50 | 12.57 | -0.475% | 34,444 | +4.057% |
| 2026-06-12 | 12.71 | 12.90 | 12.50 | 12.63 | -0.708% | 52,799 | +3.563% |
| 2026-06-11 | 12.90 | 12.90 | 12.65 | 12.72 | -0.469% | 14,049 | +2.830% |
| 2026-06-10 | 12.66 | 12.90 | 12.64 | 12.78 | +0.314% | 10,664 | +2.347% |
| 2026-06-09 | 12.69 | 12.83 | 12.69 | 12.74 | +0.315% | 12,458 | +2.669% |
| 2026-06-08 | 12.79 | 12.88 | 12.55 | 12.70 | +0.079% | 12,499 | +2.992% |
| 2026-06-05 | 12.74 | 12.88 | 12.51 | 12.69 | -0.859% | 19,425 | +3.073% |
| 2026-06-04 | 13.13 | 13.13 | 12.72 | 12.80 | -0.389% | 11,856 | +2.187% |
| 2026-06-03 | 12.73 | 12.92 | 12.70 | 12.85 | +0.312% | 11,094 | +1.790% |
| 2026-06-02 | 12.86 | 12.96 | 12.64 | 12.81 | +0.866% | 28,470 | +2.108% |
| 2026-06-01 | 12.65 | 12.85 | 12.51 | 12.70 | +1.195% | 30,469 | +2.992% |
| 2026-05-29 | 12.67 | 12.75 | 12.50 | 12.55 | -1.646% | 33,229 | +4.223% |
| 2026-05-28 | 12.81 | 12.81 | 12.58 | 12.76 | +0.157% | 35,250 | +2.508% |
| 2026-05-27 | 12.79 | 12.88 | 12.60 | 12.74 | -0.856% | 15,521 | +2.669% |
| 2026-05-26 | 12.64 | 12.85 | 12.59 | 12.85 | +2.065% | 10,694 | +1.790% |
| 2026-05-22 | 12.69 | 12.77 | 12.58 | 12.59 | -1.255% | 20,710 | +3.892% |
| 2026-05-21 | 12.85 | 12.85 | 12.66 | 12.75 | -0.624% | 15,598 | +2.588% |
| 2026-05-20 | 12.76 | 12.90 | 12.70 | 12.83 | +0.786% | 9,682 | +1.949% |
| 2026-05-19 | 12.91 | 13.00 | 12.72 | 12.73 | -0.779% | 11,556 | +2.749% |
| 2026-05-18 | 12.71 | 12.99 | 12.67 | 12.83 | +0.786% | 32,043 | +1.949% |
| 2026-05-15 | 12.91 | 12.95 | 12.69 | 12.73 | -2.152% | 18,057 | +2.749% |
| 2026-05-14 | 12.91 | 13.16 | 12.91 | 13.01 | +1.800% | 16,265 | +0.538% |
| 2026-05-13 | 12.76 | 12.97 | 12.76 | 12.78 | -0.156% | 10,149 | +2.347% |
| 2026-05-12 | 12.98 | 13.00 | 12.78 | 12.80 | -0.929% | 20,867 | +2.187% |
| 2026-05-11 | 13.01 | 13.08 | 12.86 | 12.92 | -0.155% | 12,787 | +1.238% |
| 2026-05-08 | 13.45 | 13.45 | 12.62 | 12.94 | -3.792% | 71,024 | +1.082% |
| 2026-05-07 | 13.53 | 13.53 | 13.17 | 13.45 | +2.281% | 66,062 | -2.751% |
| 2026-05-06 | 12.94 | 13.27 | 12.77 | 13.15 | +2.176% | 34,050 | -0.532% |
| 2026-05-05 | 12.30 | 12.95 | 12.30 | 12.87 | +4.295% | 32,013 | +1.632% |
| 2026-05-04 | 12.50 | 12.73 | 12.25 | 12.34 | -1.043% | 46,268 | +5.997% |
| 2026-05-01 | 12.67 | 12.70 | 12.43 | 12.47 | -1.579% | 25,109 | +4.892% |
| 2026-04-30 | 12.67 | 12.67 | 12.52 | 12.67 | +0.956% | 12,343 | +3.236% |
| 2026-04-29 | 12.53 | 12.73 | 12.50 | 12.55 | -0.476% | 12,944 | +4.223% |
| 2026-04-28 | 12.67 | 12.75 | 12.53 | 12.61 | -0.474% | 21,386 | +3.727% |
| 2026-04-27 | 12.65 | 12.75 | 12.51 | 12.67 | -1.554% | 18,776 | +3.236% |
| 2026-04-24 | 12.67 | 12.93 | 12.67 | 12.87 | +1.020% | 26,644 | +1.632% |
| 2026-04-23 | 12.58 | 12.77 | 12.56 | 12.74 | +1.839% | 8,829 | +2.669% |
| 2026-04-22 | 12.57 | 12.68 | 12.51 | 12.51 | -0.793% | 13,596 | +4.556% |
| 2026-04-21 | 12.74 | 12.78 | 12.55 | 12.61 | -0.316% | 20,581 | +3.727% |
| 2026-04-20 | 12.50 | 12.72 | 12.50 | 12.65 | +1.200% | 32,544 | +3.399% |
| 2026-04-17 | 12.51 | 12.60 | 12.45 | 12.50 | +0.160% | 15,524 | +4.640% |
| 2026-04-16 | 12.42 | 12.57 | 12.42 | 12.48 | -0.160% | 22,464 | +4.808% |
| 2026-04-15 | 12.43 | 12.66 | 12.43 | 12.50 | 0.000% | 12,845 | +4.640% |
| 2026-04-14 | 12.59 | 12.62 | 12.43 | 12.50 | -0.080% | 8,375 | +4.640% |
| 2026-04-13 | 12.51 | 12.55 | 12.42 | 12.51 | -0.160% | 12,324 | +4.556% |
| 2026-04-10 | 12.54 | 12.66 | 12.34 | 12.53 | -0.397% | 23,071 | +4.389% |
| 2026-04-09 | 12.70 | 12.70 | 12.50 | 12.58 | -0.475% | 7,549 | +3.975% |
| 2026-04-08 | 12.67 | 12.72 | 12.51 | 12.64 | +0.958% | 24,332 | +3.481% |
| 2026-04-07 | 12.52 | 12.61 | 12.50 | 12.52 | -0.080% | 6,802 | +4.473% |
| 2026-04-06 | 12.36 | 12.62 | 12.36 | 12.53 | -0.080% | 20,504 | +4.389% |
| 2026-04-02 | 12.51 | 12.66 | 12.45 | 12.54 | +0.723% | 9,449 | +4.306% |
| 2026-04-01 | 12.48 | 12.62 | 12.36 | 12.45 | +1.384% | 16,762 | +5.060% |
| 2026-03-31 | 12.51 | 12.51 | 12.27 | 12.28 | -1.681% | 26,394 | +6.515% |
| 2026-03-30 | 12.46 | 12.65 | 12.39 | 12.49 | +0.970% | 14,244 | +4.724% |
| 2026-03-27 | 12.57 | 12.66 | 12.30 | 12.37 | -1.434% | 23,765 | +5.740% |
| 2026-03-26 | 12.57 | 12.65 | 12.47 | 12.55 | -0.238% | 9,564 | +4.223% |
| 2026-03-25 | 12.49 | 12.64 | 12.46 | 12.58 | +0.560% | 9,696 | +3.975% |
| 2026-03-24 | 12.56 | 12.64 | 12.41 | 12.51 | 0.000% | 22,617 | +4.556% |
| 2026-03-23 | 12.36 | 12.57 | 12.26 | 12.51 | +2.039% | 32,345 | +4.556% |
| 2026-03-20 | 12.65 | 12.68 | 12.22 | 12.26 | -2.698% | 50,293 | +6.688% |
| 2026-03-19 | 12.55 | 12.64 | 12.50 | 12.60 | -0.395% | 21,516 | +3.810% |
| 2026-03-18 | 12.75 | 12.82 | 12.53 | 12.65 | -0.706% | 18,143 | +3.399% |
| 2026-03-17 | 12.50 | 12.89 | 12.50 | 12.74 | +1.920% | 39,230 | +2.669% |
| 2026-03-16 | 12.40 | 12.64 | 12.20 | 12.50 | +0.806% | 49,233 | +4.640% |
| 2026-03-13 | 12.44 | 12.60 | 12.34 | 12.40 | +0.486% | 21,801 | +5.484% |
| 2026-03-12 | 12.50 | 12.64 | 12.22 | 12.34 | -1.516% | 75,182 | +5.997% |
| 2026-03-11 | 12.68 | 12.78 | 12.53 | 12.53 | -1.956% | 43,005 | +4.389% |
| 2026-03-10 | 12.96 | 13.01 | 12.70 | 12.78 | -1.389% | 36,971 | +2.347% |
| 2026-03-09 | 13.04 | 13.04 | 12.83 | 12.96 | -0.461% | 25,325 | +0.926% |
| 2026-03-06 | 13.04 | 13.15 | 12.94 | 13.02 | -0.153% | 8,928 | +0.461% |
| 2026-03-05 | 13.01 | 13.16 | 12.88 | 13.04 | -0.458% | 29,854 | +0.307% |
| 2026-03-04 | 13.02 | 13.17 | 12.95 | 13.10 | +0.383% | 12,922 | -0.153% |
| 2026-03-03 | 13.01 | 13.13 | 12.79 | 13.05 | +0.385% | 19,539 | +0.230% |
| 2026-03-02 | 12.95 | 13.10 | 12.95 | 13.00 | +1.167% | 22,186 | +0.615% |
| 2026-02-27 | 12.87 | 12.96 | 12.77 | 12.85 | -0.465% | 22,323 | +1.790% |
| 2026-02-26 | 13.00 | 13.04 | 12.88 | 12.91 | -0.386% | 25,547 | +1.317% |
| 2026-02-25 | 13.01 | 13.06 | 12.94 | 12.96 | -0.077% | 27,324 | +0.926% |
| 2026-02-24 | 13.04 | 13.04 | 12.95 | 12.97 | -0.460% | 12,375 | +0.848% |
| 2026-02-23 | 13.05 | 13.25 | 12.95 | 13.03 | -0.153% | 24,788 | +0.384% |
| 2026-02-20 | 12.90 | 13.05 | 12.85 | 13.05 | +1.477% | 44,098 | +0.230% |
| 2026-02-19 | 12.76 | 13.01 | 12.74 | 12.86 | +0.469% | 18,374 | +1.711% |
| 2026-02-18 | 12.81 | 13.05 | 12.66 | 12.80 | -0.621% | 32,417 | +2.187% |
| 2026-02-17 | 12.97 | 12.97 | 12.83 | 12.88 | +0.233% | 16,474 | +1.553% |
| 2026-02-13 | 12.80 | 12.96 | 12.80 | 12.85 | +0.705% | 12,122 | +1.790% |
| 2026-02-12 | 12.99 | 13.05 | 12.66 | 12.76 | -0.623% | 39,358 | +2.508% |
| 2026-02-11 | 13.01 | 13.17 | 12.71 | 12.84 | -1.458% | 40,686 | +1.869% |
| 2026-02-10 | 13.25 | 13.25 | 13.01 | 13.03 | -1.512% | 28,897 | +0.384% |
| 2026-02-09 | 13.21 | 13.45 | 13.06 | 13.23 | +0.456% | 20,586 | -1.134% |
| 2026-02-06 | 13.26 | 13.49 | 13.13 | 13.17 | -1.422% | 27,872 | -0.683% |
| 2026-02-05 | 13.07 | 13.48 | 12.91 | 13.36 | +1.366% | 17,570 | -2.096% |
| 2026-02-04 | 13.15 | 13.45 | 13.05 | 13.18 | +1.385% | 60,819 | -0.759% |
| 2026-02-03 | 12.78 | 13.15 | 12.74 | 13.00 | +2.848% | 51,237 | +0.615% |
| 2026-02-02 | 12.64 | 12.69 | 12.48 | 12.64 | 0.000% | 42,975 | +3.481% |
| 2026-01-30 | 12.64 | 12.66 | 12.52 | 12.64 | -0.472% | 8,577 | +3.481% |
| 2026-01-29 | 12.70 | 12.76 | 12.51 | 12.70 | +0.158% | 58,830 | +2.992% |
| 2026-01-28 | 12.59 | 12.79 | 12.57 | 12.68 | +0.237% | 13,773 | +3.155% |
| 2026-01-27 | 12.73 | 12.85 | 12.56 | 12.65 | -0.940% | 17,133 | +3.399% |
| 2026-01-26 | 12.77 | 12.90 | 12.64 | 12.77 | -0.234% | 29,491 | +2.428% |
| 2026-01-23 | 12.55 | 12.87 | 12.55 | 12.80 | +2.073% | 35,263 | +2.187% |
| 2026-01-22 | 12.50 | 12.72 | 12.45 | 12.54 | +0.642% | 30,595 | +4.306% |
| 2026-01-21 | 12.38 | 12.47 | 12.38 | 12.46 | +0.484% | 9,467 | +4.976% |
| 2026-01-20 | 12.28 | 12.50 | 12.27 | 12.40 | +0.568% | 19,224 | +5.484% |
| 2026-01-16 | 12.34 | 12.44 | 12.26 | 12.33 | -0.243% | 14,039 | +6.083% |
| 2026-01-15 | 12.31 | 12.45 | 12.26 | 12.36 | +0.980% | 17,445 | +5.825% |
| 2026-01-14 | 12.15 | 12.31 | 12.15 | 12.24 | +0.082% | 12,223 | +6.863% |
| 2026-01-13 | 12.16 | 12.32 | 12.08 | 12.23 | -0.163% | 9,367 | +6.950% |
| 2026-01-12 | 12.30 | 12.31 | 12.16 | 12.25 | -0.163% | 16,651 | +6.776% |
| 2026-01-09 | 12.31 | 12.31 | 12.13 | 12.27 | +0.163% | 8,650 | +6.601% |
| 2026-01-08 | 12.19 | 12.27 | 12.12 | 12.25 | +1.240% | 92,584 | +6.776% |
| 2026-01-07 | 11.96 | 12.14 | 11.95 | 12.10 | +1.171% | 44,621 | +8.099% |
| 2026-01-06 | 11.93 | 12.00 | 11.91 | 11.96 | +0.084% | 26,031 | +9.365% |
| 2026-01-05 | 11.88 | 11.96 | 11.86 | 11.95 | +0.759% | 45,585 | +9.456% |
| 2026-01-02 | 11.81 | 11.92 | 11.75 | 11.86 | +0.169% | 40,381 | +10.287% |
| 2025-12-31 | 11.79 | 11.86 | 11.79 | 11.84 | +0.680% | 18,097 | +10.473% |
| 2025-12-30 | 11.72 | 11.87 | 11.72 | 11.76 | -0.254% | 31,416 | +11.224% |
| 2025-12-29 | 11.77 | 11.95 | 11.71 | 11.79 | -0.254% | 22,402 | +10.941% |
| 2025-12-26 | 11.86 | 11.94 | 11.82 | 11.82 | -0.839% | 30,742 | +10.660% |
| 2025-12-24 | 11.85 | 11.94 | 11.85 | 11.92 | +0.591% | 8,244 | +9.732% |
| 2025-12-23 | 11.90 | 12.07 | 11.78 | 11.85 | -0.336% | 16,757 | +10.380% |
| 2025-12-22 | 11.72 | 11.95 | 11.72 | 11.89 | +1.624% | 32,580 | +10.008% |
| 2025-12-19 | 11.83 | 12.19 | 11.60 | 11.70 | -1.432% | 108,038 | +11.795% |
| 2025-12-18 | 11.73 | 11.99 | 11.73 | 11.87 | +1.194% | 10,924 | +10.194% |
| 2025-12-17 | 11.67 | 11.78 | 11.67 | 11.73 | +0.085% | 28,764 | +11.509% |
| 2025-12-16 | 12.13 | 12.13 | 11.68 | 11.72 | -0.255% | 41,764 | +11.604% |
| 2025-12-15 | 11.76 | 11.83 | 11.75 | 11.75 | +0.085% | 15,877 | +11.319% |
| 2025-12-12 | 11.78 | 12.01 | 11.71 | 11.74 | -0.593% | 75,783 | +11.414% |
| 2025-12-11 | 11.81 | 11.90 | 11.71 | 11.81 | -0.756% | 29,116 | +10.754% |
| 2025-12-10 | 11.69 | 11.97 | 11.66 | 11.90 | +1.971% | 39,275 | +9.916% |
| 2025-12-09 | 12.00 | 12.04 | 11.66 | 11.67 | -3.154% | 61,175 | +12.082% |
| 2025-12-08 | 11.89 | 12.12 | 11.79 | 12.05 | +2.205% | 58,436 | +8.548% |
| 2025-12-05 | 12.00 | 12.01 | 11.75 | 11.79 | -1.832% | 39,353 | +10.941% |
| 2025-12-04 | 12.10 | 12.19 | 11.98 | 12.01 | -0.744% | 21,240 | +8.909% |
| 2025-12-03 | 12.00 | 12.18 | 12.00 | 12.10 | +0.917% | 30,443 | +8.099% |
| 2025-12-02 | 12.19 | 12.19 | 11.68 | 11.99 | -1.317% | 15,389 | +9.091% |
| 2025-12-01 | 12.09 | 12.20 | 11.91 | 12.15 | +1.250% | 35,104 | +7.654% |
| 2025-11-28 | 12.10 | 12.10 | 12.00 | 12.00 | -0.415% | 6,268 | +9.000% |
| 2025-11-26 | 12.02 | 12.11 | 12.00 | 12.05 | -0.331% | 6,659 | +8.548% |
| 2025-11-25 | 11.98 | 12.10 | 11.92 | 12.09 | +0.332% | 13,987 | +8.189% |
| 2025-11-24 | 12.09 | 12.15 | 11.88 | 12.05 | +0.417% | 9,810 | +8.548% |
| 2025-11-21 | 11.83 | 12.10 | 11.80 | 12.00 | +1.523% | 35,620 | +9.000% |
| 2025-11-20 | 11.68 | 11.92 | 11.61 | 11.82 | +0.510% | 27,936 | +10.660% |
| 2025-11-19 | 11.82 | 12.02 | 11.72 | 11.76 | -0.170% | 19,142 | +11.224% |
| 2025-11-18 | 11.88 | 12.04 | 11.51 | 11.78 | -1.257% | 148,953 | +11.036% |
| 2025-11-17 | 11.93 | 12.05 | 11.80 | 11.93 | -0.831% | 13,948 | +9.640% |
| 2025-11-14 | 11.95 | 12.07 | 11.86 | 12.03 | +1.519% | 22,980 | +8.728% |
| 2025-11-13 | 11.88 | 11.93 | 11.77 | 11.85 | -0.253% | 22,597 | +10.380% |
| 2025-11-12 | 11.75 | 11.88 | 11.75 | 11.88 | +0.935% | 13,450 | +10.101% |
| 2025-11-11 | 11.79 | 11.86 | 11.71 | 11.77 | -0.170% | 18,173 | +11.130% |
| 2025-11-10 | 11.70 | 11.85 | 11.68 | 11.79 | +0.942% | 24,698 | +10.941% |
| 2025-11-07 | 11.41 | 11.76 | 11.41 | 11.68 | +1.565% | 45,859 | +11.986% |
| 2025-11-06 | 11.67 | 11.83 | 11.43 | 11.50 | -0.691% | 24,651 | +13.739% |
| 2025-11-05 | 12.09 | 12.16 | 11.51 | 11.58 | -3.420% | 106,884 | +12.953% |
| 2025-11-04 | 11.69 | 12.00 | 11.69 | 11.99 | +2.918% | 40,169 | +9.091% |
| 2025-11-03 | 11.50 | 11.69 | 11.50 | 11.65 | +0.691% | 22,861 | +12.275% |
| 2025-10-31 | 11.39 | 11.57 | 11.39 | 11.57 | +0.347% | 21,900 | +13.051% |
| 2025-10-30 | 11.44 | 11.60 | 11.44 | 11.53 | +0.523% | 27,215 | +13.443% |
| 2025-10-29 | 11.64 | 11.67 | 11.40 | 11.47 | -1.798% | 24,704 | +14.037% |
| 2025-10-28 | 11.85 | 11.85 | 11.55 | 11.68 | -1.601% | 40,477 | +11.986% |
| 2025-10-27 | 11.87 | 12.12 | 11.84 | 11.87 | -2.063% | 15,809 | +10.194% |
| 2025-10-24 | 12.06 | 12.17 | 12.04 | 12.12 | +0.832% | 18,621 | +7.921% |
| 2025-10-23 | 11.97 | 12.03 | 11.95 | 12.02 | +0.754% | 6,131 | +8.819% |
| 2025-10-22 | 11.91 | 12.04 | 11.90 | 11.93 | +0.505% | 12,568 | +9.640% |
| 2025-10-21 | 11.93 | 12.03 | 11.86 | 11.87 | -1.001% | 25,045 | +10.194% |
| 2025-10-20 | 11.76 | 11.99 | 11.76 | 11.99 | +1.869% | 15,461 | +9.091% |
| 2025-10-17 | 11.79 | 11.83 | 11.73 | 11.77 | +0.256% | 34,915 | +11.130% |
| 2025-10-16 | 11.79 | 11.82 | 11.71 | 11.74 | -0.508% | 13,271 | +11.414% |
| 2025-10-15 | 11.77 | 11.87 | 11.72 | 11.80 | +0.683% | 16,105 | +10.847% |
| 2025-10-14 | 11.52 | 11.74 | 11.50 | 11.72 | +0.257% | 21,074 | +11.604% |
| 2025-10-13 | 11.83 | 11.89 | 11.66 | 11.69 | -0.932% | 15,541 | +11.891% |
| 2025-10-10 | 11.88 | 11.89 | 11.75 | 11.80 | -0.085% | 35,600 | +10.847% |
| 2025-10-09 | 11.93 | 11.94 | 11.77 | 11.81 | -0.840% | 13,689 | +10.754% |
| 2025-10-08 | 11.72 | 11.97 | 11.68 | 11.91 | +0.591% | 36,486 | +9.824% |
| 2025-10-07 | 11.90 | 11.91 | 11.79 | 11.84 | -0.421% | 17,811 | +10.473% |
| 2025-10-06 | 11.86 | 11.98 | 11.82 | 11.89 | +0.338% | 27,131 | +10.008% |
| 2025-10-03 | 11.91 | 11.98 | 11.85 | 11.85 | 0.000% | 56,960 | +10.380% |
| 2025-10-02 | 11.73 | 11.92 | 11.73 | 11.85 | +1.196% | 37,372 | +10.380% |
| 2025-10-01 | 11.80 | 11.91 | 11.71 | 11.71 | -1.014% | 21,700 | +11.699% |
| 2025-09-30 | 11.69 | 11.94 | 11.69 | 11.83 | +1.545% | 38,652 | +10.566% |
| 2025-09-29 | 11.65 | 11.70 | 11.64 | 11.65 | +0.345% | 21,042 | +12.275% |
| 2025-09-26 | 11.75 | 11.80 | 11.61 | 11.61 | -0.769% | 30,414 | +12.661% |
| 2025-09-25 | 11.62 | 11.81 | 11.62 | 11.70 | +1.036% | 46,484 | +11.795% |
| 2025-09-24 | 11.59 | 11.68 | 11.56 | 11.58 | +0.260% | 13,299 | +12.953% |
| 2025-09-23 | 11.60 | 11.67 | 11.53 | 11.55 | 0.000% | 26,574 | +13.247% |
| 2025-09-22 | 11.62 | 11.65 | 11.39 | 11.55 | +1.050% | 29,551 | +13.247% |
| 2025-09-19 | 11.59 | 11.63 | 11.43 | 11.43 | -1.039% | 57,363 | +14.436% |
| 2025-09-18 | 11.50 | 11.66 | 11.43 | 11.55 | +1.316% | 50,330 | +13.247% |
| 2025-09-17 | 11.56 | 11.60 | 11.37 | 11.40 | -0.870% | 49,456 | +14.737% |
| 2025-09-16 | 11.45 | 11.58 | 11.45 | 11.50 | +0.087% | 47,254 | +13.739% |
| 2025-09-15 | 11.48 | 11.59 | 11.46 | 11.49 | -0.260% | 29,841 | +13.838% |
| 2025-09-12 | 11.64 | 11.70 | 11.51 | 11.52 | -1.370% | 36,279 | +13.542% |
| 2025-09-11 | 11.61 | 11.72 | 11.51 | 11.68 | +0.951% | 37,986 | +11.986% |
| 2025-09-10 | 11.61 | 11.69 | 11.57 | 11.57 | -0.086% | 42,336 | +13.051% |
| 2025-09-09 | 11.67 | 11.79 | 11.55 | 11.58 | -1.279% | 35,533 | +12.953% |
| 2025-09-08 | 11.69 | 11.89 | 11.69 | 11.73 | -0.170% | 32,151 | +11.509% |
| 2025-09-05 | 11.86 | 11.89 | 11.68 | 11.75 | -0.676% | 36,137 | +11.319% |
| 2025-09-04 | 11.84 | 11.89 | 11.76 | 11.83 | 0.000% | 45,685 | +10.566% |
| 2025-09-03 | 11.76 | 11.89 | 11.60 | 11.83 | +1.025% | 36,431 | +10.566% |
| 2025-09-02 | 11.60 | 11.84 | 11.59 | 11.71 | +0.515% | 63,860 | +11.699% |
| 2025-08-29 | 11.53 | 11.80 | 11.53 | 11.65 | +0.345% | 46,935 | +12.275% |
| 2025-08-28 | 11.66 | 11.80 | 11.55 | 11.61 | -0.769% | 19,431 | +12.661% |
| 2025-08-27 | 11.70 | 11.78 | 11.70 | 11.70 | 0.000% | 21,766 | +11.795% |
| 2025-08-26 | 11.62 | 11.78 | 11.62 | 11.70 | +0.602% | 63,035 | +11.795% |
| 2025-08-25 | 11.50 | 11.71 | 11.50 | 11.63 | +0.780% | 60,691 | +12.468% |
| 2025-08-22 | 11.52 | 11.63 | 11.52 | 11.54 | +0.348% | 17,653 | +13.345% |
| 2025-08-21 | 11.47 | 11.73 | 11.47 | 11.50 | -0.087% | 25,846 | +13.739% |
| 2025-08-20 | 11.57 | 11.67 | 11.50 | 11.51 | -0.519% | 20,995 | +13.640% |
| 2025-08-19 | 11.59 | 11.72 | 11.55 | 11.57 | +0.872% | 35,617 | +13.051% |
| 2025-08-18 | 11.55 | 11.68 | 11.44 | 11.47 | -0.779% | 53,138 | +14.037% |
| 2025-08-15 | 11.70 | 11.78 | 11.55 | 11.56 | -0.773% | 57,570 | +13.149% |
| 2025-08-14 | 11.63 | 11.76 | 11.60 | 11.65 | 0.000% | 65,872 | +12.275% |
| 2025-08-13 | 11.57 | 11.81 | 11.57 | 11.65 | +0.431% | 68,280 | +12.275% |
| 2025-08-12 | 11.44 | 11.62 | 11.41 | 11.60 | +1.576% | 82,160 | +12.759% |
| 2025-08-11 | 11.63 | 11.68 | 11.41 | 11.42 | -2.393% | 91,029 | +14.536% |
| 2025-08-08 | 11.80 | 11.82 | 11.66 | 11.70 | -0.426% | 53,380 | +11.795% |
| 2025-08-07 | 11.94 | 11.94 | 11.75 | 11.75 | -0.760% | 56,223 | +11.319% |
| 2025-08-06 | 11.85 | 11.96 | 11.79 | 11.84 | +0.254% | 83,332 | +10.473% |
| 2025-08-05 | 11.84 | 11.95 | 11.75 | 11.81 | -0.169% | 73,151 | +10.754% |
| 2025-08-04 | 11.79 | 11.91 | 11.76 | 11.83 | +0.085% | 53,477 | +10.566% |
| 2025-08-01 | 11.64 | 11.85 | 11.64 | 11.82 | +1.026% | 59,981 | +10.660% |
| 2025-07-31 | 11.68 | 11.77 | 11.62 | 11.70 | +0.171% | 37,419 | +11.795% |
| 2025-07-30 | 11.85 | 11.90 | 11.62 | 11.68 | -0.680% | 37,380 | +11.986% |
| 2025-07-29 | 11.68 | 11.95 | 11.68 | 11.76 | -0.254% | 57,740 | +11.224% |
| 2025-07-28 | 11.76 | 11.95 | 11.71 | 11.79 | -1.339% | 68,322 | +10.941% |
| 2025-07-25 | 11.83 | 12.20 | 11.83 | 11.95 | +0.844% | 162,715 | +9.456% |
| 2025-07-24 | 11.85 | 11.95 | 11.83 | 11.85 | 0.000% | 41,640 | +10.380% |
| 2025-07-23 | 11.87 | 11.95 | 11.82 | 11.85 | -0.420% | 29,243 | +10.380% |
| 2025-07-22 | 11.92 | 11.95 | 11.81 | 11.90 | +1.105% | 74,066 | +9.916% |
| 2025-07-21 | 11.81 | 11.95 | 11.67 | 11.77 | +0.170% | 40,271 | +11.130% |
| 2025-07-18 | 11.70 | 11.84 | 11.70 | 11.75 | +0.427% | 21,326 | +11.319% |
| 2025-07-17 | 11.74 | 11.78 | 11.67 | 11.70 | -0.341% | 20,444 | +11.795% |
| 2025-07-16 | 11.80 | 11.88 | 11.73 | 11.74 | -0.928% | 24,119 | +11.414% |
| 2025-07-15 | 11.72 | 11.87 | 11.72 | 11.85 | +1.109% | 31,867 | +10.380% |
| 2025-07-14 | 11.78 | 11.85 | 11.67 | 11.72 | -0.594% | 34,216 | +11.604% |
| 2025-07-11 | 11.81 | 11.90 | 11.69 | 11.79 | -0.422% | 15,804 | +10.941% |
| 2025-07-10 | 11.80 | 11.87 | 11.70 | 11.84 | +0.680% | 40,509 | +10.473% |
| 2025-07-09 | 11.78 | 11.92 | 11.69 | 11.76 | 0.000% | 16,806 | +11.224% |
| 2025-07-08 | 11.75 | 11.81 | 11.63 | 11.76 | -0.085% | 38,971 | +11.224% |
| 2025-07-07 | 11.70 | 11.94 | 11.70 | 11.77 | +0.512% | 41,403 | +11.130% |
| 2025-07-03 | 11.67 | 11.88 | 11.67 | 11.71 | +0.085% | 23,387 | +11.699% |
| 2025-07-02 | 11.84 | 11.89 | 11.66 | 11.70 | -1.099% | 30,107 | +11.795% |
| 2025-07-01 | 11.73 | 11.95 | 11.73 | 11.83 | +1.111% | 27,498 | +10.566% |
| 2025-06-30 | 11.37 | 11.73 | 11.37 | 11.70 | +2.902% | 57,090 | +11.795% |
| 2025-06-27 | 11.64 | 11.79 | 11.31 | 11.37 | -2.487% | 65,566 | +15.040% |
| 2025-06-26 | 11.71 | 11.73 | 11.62 | 11.66 | -0.427% | 10,241 | +12.178% |
| 2025-06-25 | 11.83 | 11.87 | 11.68 | 11.71 | -1.348% | 9,948 | +11.699% |
| 2025-06-24 | 11.94 | 11.95 | 11.85 | 11.87 | -0.419% | 24,965 | +10.194% |
| 2025-06-23 | 11.80 | 11.95 | 11.75 | 11.92 | +1.447% | 55,007 | +9.732% |
| 2025-06-20 | 11.80 | 11.90 | 11.71 | 11.75 | +0.513% | 42,638 | +11.319% |
| 2025-06-18 | 11.80 | 11.87 | 11.69 | 11.69 | -0.680% | 23,607 | +11.891% |
| 2025-06-17 | 11.70 | 11.95 | 11.63 | 11.77 | +0.857% | 44,115 | +11.130% |
| 2025-06-16 | 11.61 | 11.80 | 11.61 | 11.67 | +0.430% | 29,090 | +12.082% |
| 2025-06-13 | 11.78 | 11.95 | 11.60 | 11.62 | -1.941% | 33,457 | +12.565% |
| 2025-06-12 | 11.56 | 11.85 | 11.50 | 11.85 | +2.775% | 48,429 | +10.380% |
| 2025-06-11 | 11.61 | 11.80 | 11.50 | 11.53 | -1.453% | 44,792 | +13.443% |
| 2025-06-10 | 11.95 | 12.15 | 11.68 | 11.70 | -1.598% | 72,886 | +11.795% |
| 2025-06-09 | 11.96 | 12.12 | 11.80 | 11.89 | -0.502% | 45,702 | +10.008% |
| 2025-06-06 | 11.99 | 12.07 | 11.85 | 11.95 | -0.250% | 16,440 | +9.456% |
| 2025-06-05 | 12.05 | 12.12 | 11.93 | 11.98 | -0.167% | 18,984 | +9.182% |
| 2025-06-04 | 12.05 | 12.36 | 11.96 | 12.00 | -0.826% | 21,270 | +9.000% |
| 2025-06-03 | 11.98 | 12.28 | 11.98 | 12.10 | +0.749% | 31,052 | +8.099% |
| 2025-06-02 | 12.00 | 12.16 | 11.96 | 12.01 | +0.418% | 53,847 | +8.909% |
| 2025-05-30 | 12.05 | 12.24 | 11.93 | 11.96 | -0.416% | 20,870 | +9.365% |
| 2025-05-29 | 12.41 | 12.41 | 11.95 | 12.01 | -0.579% | 75,915 | +8.909% |
| 2025-05-28 | 12.08 | 12.17 | 11.96 | 12.08 | 0.000% | 26,193 | +8.278% |