VEL
Velocity Financial, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:43 PM EDT
14.57USD-0.274%(-0.04)217,116
VEL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.70 | 14.82 | 14.37 | 14.59 | -0.137% | 217,116 | 0.000% |
| 2026-10-01 | 14.97 | 15.16 | 14.18 | 14.61 | -2.730% | 380,972 | -0.137% |
| 2026-09-30 | 15.16 | 15.25 | 14.88 | 15.02 | -0.661% | 260,142 | -2.863% |
| 2026-09-29 | 15.15 | 15.27 | 14.98 | 15.12 | -0.526% | 290,461 | -3.505% |
| 2026-09-28 | 15.37 | 15.54 | 15.16 | 15.20 | -0.977% | 200,764 | -4.013% |
| 2026-09-25 | 15.45 | 15.77 | 15.25 | 15.35 | -0.325% | 209,369 | -4.951% |
| 2026-09-24 | 15.92 | 15.92 | 15.31 | 15.40 | -2.655% | 234,657 | -5.260% |
| 2026-09-23 | 16.23 | 16.26 | 15.77 | 15.82 | -2.826% | 221,241 | -7.775% |
| 2026-09-22 | 16.26 | 16.40 | 15.96 | 16.28 | +0.805% | 170,707 | -10.381% |
| 2026-09-21 | 16.10 | 16.29 | 15.97 | 16.15 | +0.937% | 204,002 | -9.659% |
| 2026-09-18 | 15.95 | 16.22 | 15.09 | 16.00 | -0.374% | 431,342 | -8.813% |
| 2026-09-17 | 16.76 | 16.82 | 16.06 | 16.06 | -2.961% | 188,763 | -9.153% |
| 2026-09-16 | 17.10 | 17.20 | 16.47 | 16.55 | -3.216% | 183,401 | -11.843% |
| 2026-09-15 | 17.39 | 17.41 | 16.95 | 17.10 | -1.498% | 168,056 | -14.678% |
| 2026-09-14 | 17.86 | 18.34 | 17.26 | 17.36 | -3.395% | 261,304 | -15.956% |
| 2026-09-11 | 18.29 | 18.41 | 17.91 | 17.97 | -0.828% | 95,043 | -18.809% |
| 2026-09-10 | 18.03 | 18.30 | 17.83 | 18.12 | +0.055% | 148,493 | -19.481% |
| 2026-09-09 | 18.00 | 18.26 | 18.00 | 18.11 | -0.055% | 93,620 | -19.437% |
| 2026-09-08 | 18.33 | 18.41 | 18.10 | 18.12 | -1.682% | 96,534 | -19.481% |
| 2026-09-04 | 18.38 | 18.51 | 18.12 | 18.43 | +0.163% | 69,470 | -20.836% |
| 2026-09-03 | 18.28 | 18.59 | 18.07 | 18.40 | +1.489% | 69,300 | -20.707% |
| 2026-09-02 | 18.07 | 18.26 | 17.93 | 18.13 | +1.115% | 84,838 | -19.526% |
| 2026-09-01 | 17.99 | 18.19 | 17.87 | 17.93 | -0.111% | 114,710 | -18.628% |
| 2026-08-31 | 17.84 | 18.08 | 17.71 | 17.95 | -0.333% | 141,285 | -18.719% |
| 2026-08-28 | 18.15 | 18.29 | 17.99 | 18.01 | -0.387% | 109,464 | -18.989% |
| 2026-08-27 | 17.96 | 18.49 | 17.80 | 18.08 | +2.205% | 126,070 | -19.303% |
| 2026-08-26 | 18.22 | 18.27 | 17.62 | 17.69 | -2.427% | 147,563 | -17.524% |
| 2026-08-25 | 18.50 | 18.50 | 18.03 | 18.13 | -1.681% | 119,420 | -19.526% |
| 2026-08-24 | 18.47 | 18.98 | 18.32 | 18.44 | +0.545% | 87,296 | -20.879% |
| 2026-08-21 | 18.29 | 18.47 | 18.25 | 18.34 | +0.109% | 91,168 | -20.447% |
| 2026-08-20 | 18.20 | 18.37 | 17.91 | 18.32 | +0.826% | 112,770 | -20.360% |
| 2026-08-19 | 18.20 | 18.53 | 18.11 | 18.17 | +0.776% | 95,761 | -19.703% |
| 2026-08-18 | 18.01 | 18.16 | 17.89 | 18.03 | +0.726% | 77,029 | -19.079% |
| 2026-08-17 | 18.00 | 18.18 | 17.85 | 17.90 | -1.432% | 106,866 | -18.492% |
| 2026-08-14 | 18.21 | 18.47 | 17.98 | 18.16 | +0.331% | 102,477 | -19.659% |
| 2026-08-13 | 18.16 | 18.36 | 17.93 | 18.10 | +0.500% | 92,962 | -19.392% |
| 2026-08-12 | 18.13 | 18.22 | 17.95 | 18.01 | -1.261% | 118,968 | -18.989% |
| 2026-08-11 | 18.30 | 19.19 | 18.11 | 18.24 | -0.382% | 126,082 | -20.011% |
| 2026-08-10 | 18.30 | 18.42 | 17.92 | 18.31 | -0.813% | 167,682 | -20.317% |
| 2026-08-07 | 18.20 | 18.66 | 18.18 | 18.46 | +1.373% | 168,885 | -20.964% |
| 2026-08-06 | 18.00 | 18.68 | 17.77 | 18.21 | +3.056% | 180,822 | -19.879% |
| 2026-08-05 | 17.79 | 17.85 | 17.61 | 17.67 | -0.842% | 79,346 | -17.431% |
| 2026-08-04 | 17.64 | 18.00 | 17.33 | 17.82 | +1.020% | 60,079 | -18.126% |
| 2026-08-03 | 17.78 | 17.94 | 17.56 | 17.64 | +0.570% | 72,771 | -17.290% |
| 2026-07-31 | 17.61 | 17.69 | 17.35 | 17.54 | +0.171% | 115,996 | -16.819% |
| 2026-07-30 | 17.64 | 18.00 | 17.39 | 17.51 | -1.185% | 89,544 | -16.676% |
| 2026-07-29 | 17.86 | 18.02 | 17.53 | 17.72 | -0.393% | 75,959 | -17.664% |
| 2026-07-28 | 17.80 | 18.00 | 17.75 | 17.79 | +0.850% | 67,463 | -17.988% |
| 2026-07-27 | 17.61 | 17.82 | 17.53 | 17.64 | +1.321% | 86,496 | -17.290% |
| 2026-07-24 | 17.26 | 17.54 | 17.25 | 17.41 | +1.516% | 107,136 | -16.198% |
| 2026-07-23 | 17.10 | 17.25 | 17.00 | 17.15 | -0.464% | 140,974 | -14.927% |
| 2026-07-22 | 17.12 | 17.73 | 17.01 | 17.23 | +0.291% | 137,494 | -15.322% |
| 2026-07-21 | 17.22 | 17.52 | 17.09 | 17.18 | -0.290% | 113,748 | -15.076% |
| 2026-07-20 | 17.52 | 17.63 | 17.15 | 17.23 | -1.543% | 139,250 | -15.322% |
| 2026-07-17 | 17.60 | 17.81 | 17.37 | 17.50 | -1.242% | 107,763 | -16.629% |
| 2026-07-16 | 17.37 | 17.75 | 17.27 | 17.72 | +2.725% | 111,416 | -17.664% |
| 2026-07-15 | 17.40 | 17.86 | 17.20 | 17.25 | -0.919% | 102,775 | -15.420% |
| 2026-07-14 | 17.27 | 17.62 | 17.25 | 17.41 | +1.221% | 86,891 | -16.198% |
| 2026-07-13 | 17.40 | 17.54 | 17.11 | 17.20 | -0.405% | 89,037 | -15.174% |
| 2026-07-10 | 17.52 | 17.85 | 17.23 | 17.27 | -1.875% | 79,141 | -15.518% |
| 2026-07-09 | 17.53 | 17.65 | 17.41 | 17.60 | +0.514% | 64,958 | -17.102% |
| 2026-07-08 | 17.70 | 17.93 | 17.43 | 17.51 | -1.574% | 70,282 | -16.676% |
| 2026-07-07 | 18.51 | 19.00 | 17.78 | 17.79 | -4.045% | 83,422 | -17.988% |
| 2026-07-06 | 18.68 | 18.80 | 18.10 | 18.54 | -0.162% | 84,554 | -21.305% |
| 2026-07-02 | 18.65 | 18.75 | 18.49 | 18.57 | -0.376% | 73,710 | -21.432% |
| 2026-07-01 | 18.52 | 18.84 | 18.31 | 18.64 | +0.975% | 99,005 | -21.727% |
| 2026-06-30 | 17.86 | 18.54 | 17.86 | 18.46 | +2.499% | 209,253 | -20.964% |
| 2026-06-29 | 18.28 | 18.35 | 17.99 | 18.01 | -1.153% | 83,486 | -18.989% |
| 2026-06-26 | 17.75 | 18.22 | 17.58 | 18.22 | +2.648% | 398,903 | -19.923% |
| 2026-06-25 | 17.70 | 17.92 | 17.55 | 17.75 | +0.113% | 83,639 | -17.803% |
| 2026-06-24 | 17.73 | 17.92 | 17.68 | 17.73 | +0.396% | 50,318 | -17.710% |
| 2026-06-23 | 17.46 | 17.70 | 17.46 | 17.66 | +1.611% | 53,237 | -17.384% |
| 2026-06-22 | 17.44 | 17.66 | 17.32 | 17.38 | -0.912% | 51,789 | -16.053% |
| 2026-06-18 | 17.65 | 17.93 | 17.29 | 17.54 | -0.341% | 83,998 | -16.819% |
| 2026-06-17 | 17.69 | 17.94 | 17.36 | 17.60 | -0.789% | 103,510 | -17.102% |
| 2026-06-16 | 17.73 | 17.95 | 17.52 | 17.74 | +1.256% | 98,014 | -17.756% |
| 2026-06-15 | 17.64 | 17.86 | 17.44 | 17.52 | -0.228% | 58,396 | -16.724% |
| 2026-06-12 | 17.42 | 17.64 | 17.10 | 17.56 | +1.386% | 44,289 | -16.913% |
| 2026-06-11 | 17.50 | 17.68 | 17.23 | 17.32 | -0.631% | 90,862 | -15.762% |
| 2026-06-10 | 17.50 | 17.69 | 17.35 | 17.43 | -0.229% | 58,312 | -16.294% |
| 2026-06-09 | 17.32 | 17.55 | 17.16 | 17.47 | +1.629% | 73,232 | -16.485% |
| 2026-06-08 | 17.34 | 17.64 | 17.19 | 17.19 | -1.546% | 98,992 | -15.125% |
| 2026-06-05 | 17.46 | 17.69 | 17.20 | 17.46 | +0.057% | 55,548 | -16.438% |
| 2026-06-04 | 17.41 | 17.46 | 17.18 | 17.45 | +1.868% | 96,142 | -16.390% |
| 2026-06-03 | 17.12 | 17.26 | 16.97 | 17.13 | -1.040% | 135,147 | -14.828% |
| 2026-06-02 | 17.24 | 17.48 | 17.02 | 17.31 | +0.116% | 70,841 | -15.713% |
| 2026-06-01 | 17.30 | 17.48 | 17.24 | 17.29 | -1.200% | 70,547 | -15.616% |
| 2026-05-29 | 17.44 | 18.00 | 17.44 | 17.50 | -0.568% | 74,656 | -16.629% |
| 2026-05-28 | 17.34 | 17.77 | 17.19 | 17.60 | +1.033% | 75,858 | -17.102% |
| 2026-05-27 | 17.42 | 17.55 | 17.32 | 17.42 | 0.000% | 49,962 | -16.246% |
| 2026-05-26 | 17.26 | 17.52 | 17.12 | 17.42 | +1.456% | 62,379 | -16.246% |
| 2026-05-22 | 17.53 | 17.77 | 17.11 | 17.17 | -2.165% | 80,156 | -15.026% |
| 2026-05-21 | 17.29 | 17.59 | 16.86 | 17.55 | +1.269% | 67,906 | -16.866% |
| 2026-05-20 | 17.17 | 17.47 | 17.17 | 17.33 | +0.639% | 58,988 | -15.811% |
| 2026-05-19 | 17.16 | 17.36 | 16.93 | 17.22 | +0.408% | 100,036 | -15.273% |
| 2026-05-18 | 16.89 | 17.35 | 16.89 | 17.15 | +1.061% | 86,683 | -14.927% |
| 2026-05-15 | 17.24 | 17.24 | 16.65 | 16.97 | -1.908% | 82,346 | -14.025% |
| 2026-05-14 | 17.37 | 17.67 | 17.21 | 17.30 | -0.346% | 85,365 | -15.665% |
| 2026-05-13 | 17.24 | 17.46 | 17.14 | 17.36 | -0.230% | 79,612 | -15.956% |
| 2026-05-12 | 17.16 | 17.74 | 16.79 | 17.40 | +1.399% | 144,996 | -16.149% |
| 2026-05-11 | 18.13 | 18.13 | 17.07 | 17.16 | -5.921% | 131,474 | -14.977% |
| 2026-05-08 | 18.29 | 18.51 | 18.00 | 18.24 | -0.273% | 89,412 | -20.011% |
| 2026-05-07 | 20.10 | 20.10 | 18.05 | 18.29 | -6.541% | 233,161 | -20.230% |
| 2026-05-06 | 19.32 | 19.65 | 19.18 | 19.57 | +1.242% | 76,696 | -25.447% |
| 2026-05-05 | 19.09 | 19.48 | 19.03 | 19.33 | +1.045% | 45,884 | -24.521% |
| 2026-05-04 | 19.31 | 19.48 | 19.12 | 19.13 | -1.493% | 49,673 | -23.732% |
| 2026-05-01 | 19.30 | 19.47 | 19.12 | 19.42 | +0.674% | 29,668 | -24.871% |
| 2026-04-30 | 19.05 | 19.38 | 19.05 | 19.29 | +0.678% | 41,891 | -24.365% |
| 2026-04-29 | 19.65 | 19.72 | 19.13 | 19.16 | -3.281% | 44,961 | -23.852% |
| 2026-04-28 | 19.62 | 19.83 | 19.62 | 19.81 | +1.538% | 30,772 | -26.350% |
| 2026-04-27 | 19.40 | 19.77 | 19.40 | 19.51 | +0.205% | 39,306 | -25.218% |
| 2026-04-24 | 19.30 | 19.54 | 19.21 | 19.47 | +0.413% | 37,447 | -25.064% |
| 2026-04-23 | 19.36 | 19.50 | 19.05 | 19.39 | +0.310% | 48,932 | -24.755% |
| 2026-04-22 | 19.37 | 19.57 | 19.28 | 19.33 | -0.309% | 48,294 | -24.521% |
| 2026-04-21 | 19.89 | 20.09 | 19.34 | 19.39 | -2.758% | 57,238 | -24.755% |
| 2026-04-20 | 19.74 | 19.99 | 18.82 | 19.94 | +0.201% | 60,951 | -26.830% |
| 2026-04-17 | 19.34 | 20.06 | 19.34 | 19.90 | +3.971% | 87,772 | -26.683% |
| 2026-04-16 | 19.46 | 19.58 | 19.14 | 19.14 | -2.147% | 102,386 | -23.772% |
| 2026-04-15 | 19.54 | 19.67 | 19.42 | 19.56 | +0.256% | 74,354 | -25.409% |
| 2026-04-14 | 19.46 | 19.81 | 19.46 | 19.51 | +0.205% | 121,515 | -25.218% |
| 2026-04-13 | 19.14 | 19.54 | 19.14 | 19.47 | +1.724% | 94,214 | -25.064% |
| 2026-04-10 | 18.83 | 19.16 | 18.82 | 19.14 | +1.163% | 98,980 | -23.772% |
| 2026-04-09 | 18.64 | 19.05 | 18.64 | 18.92 | +1.393% | 72,358 | -22.886% |
| 2026-04-08 | 18.54 | 18.93 | 18.48 | 18.66 | +2.471% | 88,791 | -21.811% |
| 2026-04-07 | 18.41 | 18.69 | 18.09 | 18.21 | -1.408% | 129,399 | -19.879% |
| 2026-04-06 | 18.27 | 18.54 | 17.89 | 18.47 | +1.261% | 169,202 | -21.007% |
| 2026-04-02 | 17.86 | 18.32 | 17.65 | 18.24 | +1.221% | 139,397 | -20.011% |
| 2026-04-01 | 18.13 | 18.33 | 17.77 | 18.02 | -0.387% | 62,339 | -19.034% |
| 2026-03-31 | 18.20 | 18.43 | 18.02 | 18.09 | +0.388% | 107,322 | -19.348% |
| 2026-03-30 | 17.83 | 18.19 | 17.83 | 18.02 | +1.179% | 115,271 | -19.034% |
| 2026-03-27 | 17.59 | 17.98 | 17.40 | 17.81 | +1.193% | 126,613 | -18.080% |
| 2026-03-26 | 17.50 | 17.82 | 17.50 | 17.60 | -0.452% | 81,449 | -17.102% |
| 2026-03-25 | 17.56 | 17.73 | 17.42 | 17.68 | +1.843% | 71,026 | -17.477% |
| 2026-03-24 | 17.41 | 17.73 | 17.36 | 17.36 | -1.083% | 146,036 | -15.956% |
| 2026-03-23 | 17.56 | 17.76 | 17.36 | 17.55 | +1.680% | 90,194 | -16.866% |
| 2026-03-20 | 17.53 | 17.53 | 17.20 | 17.26 | -0.918% | 140,399 | -15.469% |
| 2026-03-19 | 17.25 | 17.74 | 17.25 | 17.42 | +1.044% | 115,841 | -16.246% |
| 2026-03-18 | 17.55 | 17.68 | 17.00 | 17.24 | -2.709% | 119,585 | -15.371% |
| 2026-03-17 | 17.56 | 18.24 | 17.56 | 17.72 | +2.844% | 160,634 | -17.664% |
| 2026-03-16 | 17.50 | 17.59 | 17.07 | 17.23 | -1.034% | 197,529 | -15.322% |
| 2026-03-13 | 17.84 | 18.12 | 17.30 | 17.41 | -2.136% | 255,681 | -16.198% |
| 2026-03-12 | 19.20 | 19.41 | 17.75 | 17.79 | -2.574% | 129,007 | -17.988% |
| 2026-03-11 | 17.97 | 18.36 | 17.97 | 18.26 | +0.551% | 149,725 | -20.099% |
| 2026-03-10 | 17.82 | 18.25 | 17.77 | 18.16 | +1.453% | 126,914 | -19.659% |
| 2026-03-09 | 17.75 | 18.02 | 17.68 | 17.90 | -0.500% | 278,883 | -18.492% |
| 2026-03-06 | 18.01 | 18.16 | 17.50 | 17.99 | -1.262% | 91,740 | -18.899% |
| 2026-03-05 | 18.25 | 18.43 | 18.14 | 18.22 | -0.600% | 76,656 | -19.923% |
| 2026-03-04 | 18.33 | 18.45 | 18.26 | 18.33 | -0.055% | 55,901 | -20.404% |
| 2026-03-03 | 18.25 | 18.41 | 18.04 | 18.34 | -0.811% | 78,233 | -20.447% |
| 2026-03-02 | 18.32 | 18.70 | 18.28 | 18.49 | -0.538% | 91,423 | -21.092% |
| 2026-02-27 | 18.73 | 18.82 | 18.48 | 18.59 | -1.064% | 120,906 | -21.517% |
| 2026-02-26 | 19.26 | 19.26 | 18.65 | 18.79 | +0.160% | 130,387 | -22.352% |
| 2026-02-25 | 18.71 | 19.11 | 18.54 | 18.76 | +0.806% | 51,530 | -22.228% |
| 2026-02-24 | 18.67 | 18.77 | 18.55 | 18.61 | -0.268% | 131,450 | -21.601% |
| 2026-02-23 | 18.84 | 19.05 | 18.54 | 18.66 | -1.893% | 185,799 | -21.811% |
| 2026-02-20 | 19.16 | 19.34 | 18.97 | 19.02 | -0.989% | 70,998 | -23.291% |
| 2026-02-19 | 19.57 | 19.85 | 19.04 | 19.21 | -2.388% | 113,308 | -24.050% |
| 2026-02-18 | 19.79 | 20.01 | 19.50 | 19.68 | -1.106% | 140,693 | -25.864% |
| 2026-02-17 | 19.91 | 20.05 | 19.73 | 19.90 | +0.709% | 72,834 | -26.683% |
| 2026-02-13 | 19.75 | 19.96 | 19.52 | 19.76 | +0.051% | 142,947 | -26.164% |
| 2026-02-12 | 19.78 | 19.99 | 19.60 | 19.75 | +0.560% | 91,068 | -26.127% |
| 2026-02-11 | 20.23 | 20.34 | 19.46 | 19.64 | -2.531% | 97,948 | -25.713% |
| 2026-02-10 | 20.29 | 20.55 | 20.10 | 20.15 | -0.641% | 80,480 | -27.593% |
| 2026-02-09 | 20.37 | 20.65 | 20.05 | 20.28 | -1.025% | 101,081 | -28.057% |
| 2026-02-06 | 20.82 | 20.97 | 20.41 | 20.49 | -0.582% | 130,089 | -28.795% |
| 2026-02-05 | 20.57 | 20.78 | 20.35 | 20.61 | +0.439% | 234,912 | -29.209% |
| 2026-02-04 | 20.42 | 20.86 | 20.32 | 20.52 | +1.183% | 112,651 | -28.899% |
| 2026-02-03 | 20.36 | 20.60 | 20.18 | 20.28 | -1.073% | 152,456 | -28.057% |
| 2026-02-02 | 20.33 | 20.69 | 19.62 | 20.50 | +1.035% | 221,529 | -28.829% |
| 2026-01-30 | 20.29 | 20.38 | 20.09 | 20.29 | -0.539% | 124,297 | -28.093% |
| 2026-01-29 | 20.14 | 20.47 | 20.08 | 20.40 | +0.890% | 89,116 | -28.480% |
| 2026-01-28 | 20.08 | 20.35 | 20.00 | 20.22 | +0.347% | 85,660 | -27.844% |
| 2026-01-27 | 20.37 | 20.65 | 20.00 | 20.15 | -1.274% | 106,992 | -27.593% |
| 2026-01-26 | 19.74 | 21.00 | 19.74 | 20.41 | +5.260% | 147,123 | -28.515% |
| 2026-01-23 | 19.46 | 19.62 | 19.23 | 19.39 | -1.323% | 100,139 | -24.755% |
| 2026-01-22 | 19.52 | 19.88 | 19.52 | 19.65 | +0.614% | 78,733 | -25.751% |
| 2026-01-21 | 19.16 | 19.57 | 19.16 | 19.53 | +1.984% | 132,627 | -25.294% |
| 2026-01-20 | 19.37 | 19.41 | 18.98 | 19.15 | -1.542% | 207,760 | -23.812% |
| 2026-01-16 | 19.59 | 19.85 | 19.40 | 19.45 | -0.765% | 93,614 | -24.987% |
| 2026-01-15 | 19.12 | 19.88 | 19.10 | 19.60 | +2.030% | 221,949 | -25.561% |
| 2026-01-14 | 18.68 | 19.25 | 18.68 | 19.21 | +2.727% | 141,986 | -24.050% |
| 2026-01-13 | 18.84 | 19.14 | 18.64 | 18.70 | -0.901% | 116,723 | -21.979% |
| 2026-01-12 | 18.61 | 19.23 | 18.60 | 18.87 | +1.343% | 163,091 | -22.682% |
| 2026-01-09 | 18.34 | 18.70 | 18.34 | 18.62 | +1.471% | 111,021 | -21.643% |
| 2026-01-08 | 18.11 | 18.52 | 18.00 | 18.35 | +0.991% | 109,458 | -20.490% |
| 2026-01-07 | 18.49 | 18.50 | 18.07 | 18.17 | -2.417% | 118,847 | -19.703% |
| 2026-01-06 | 18.80 | 18.92 | 18.32 | 18.62 | -1.481% | 147,299 | -21.643% |
| 2026-01-05 | 19.38 | 19.60 | 18.82 | 18.90 | -3.275% | 92,945 | -22.804% |
| 2026-01-02 | 20.79 | 21.39 | 19.48 | 19.54 | -5.877% | 189,821 | -25.333% |
| 2025-12-31 | 19.40 | 21.04 | 19.35 | 20.76 | +6.516% | 365,471 | -29.721% |
| 2025-12-30 | 19.29 | 19.54 | 19.29 | 19.49 | +0.776% | 73,843 | -25.141% |
| 2025-12-29 | 19.13 | 19.48 | 19.13 | 19.34 | -0.922% | 71,389 | -24.560% |
| 2025-12-26 | 19.72 | 19.72 | 19.42 | 19.52 | -0.153% | 40,958 | -25.256% |
| 2025-12-24 | 19.57 | 19.71 | 19.51 | 19.55 | +0.359% | 18,528 | -25.371% |
| 2025-12-23 | 19.31 | 19.61 | 19.31 | 19.48 | +0.412% | 50,451 | -25.103% |
| 2025-12-22 | 19.45 | 19.80 | 19.37 | 19.40 | -0.666% | 77,023 | -24.794% |
| 2025-12-19 | 19.77 | 19.90 | 19.32 | 19.53 | -0.863% | 296,264 | -25.294% |
| 2025-12-18 | 19.65 | 19.87 | 19.12 | 19.70 | +0.870% | 76,815 | -25.939% |
| 2025-12-17 | 19.47 | 19.83 | 19.40 | 19.53 | -0.661% | 55,683 | -25.294% |
| 2025-12-16 | 19.62 | 20.15 | 19.50 | 19.66 | +0.102% | 177,845 | -25.788% |
| 2025-12-15 | 19.70 | 19.73 | 19.45 | 19.64 | +0.255% | 97,384 | -25.713% |
| 2025-12-12 | 19.70 | 19.98 | 19.55 | 19.59 | -0.051% | 52,614 | -25.523% |
| 2025-12-11 | 19.73 | 19.99 | 19.34 | 19.60 | -0.305% | 58,863 | -25.561% |
| 2025-12-10 | 19.07 | 19.80 | 19.07 | 19.66 | +3.419% | 81,413 | -25.788% |
| 2025-12-09 | 18.86 | 19.32 | 18.64 | 19.01 | +1.063% | 57,326 | -23.251% |
| 2025-12-08 | 18.94 | 19.23 | 18.52 | 18.81 | -0.212% | 71,525 | -22.435% |
| 2025-12-05 | 18.98 | 19.17 | 18.78 | 18.85 | -0.633% | 56,242 | -22.599% |
| 2025-12-04 | 18.91 | 19.45 | 18.79 | 18.97 | -1.862% | 52,272 | -23.089% |
| 2025-12-03 | 19.50 | 19.81 | 19.25 | 19.33 | -0.361% | 66,569 | -24.521% |
| 2025-12-02 | 19.45 | 19.63 | 18.84 | 19.40 | -0.308% | 52,843 | -24.794% |
| 2025-12-01 | 19.31 | 19.52 | 18.98 | 19.46 | +0.673% | 48,184 | -25.026% |
| 2025-11-28 | 19.45 | 19.59 | 19.31 | 19.33 | -0.463% | 28,825 | -24.521% |
| 2025-11-26 | 18.84 | 19.50 | 18.84 | 19.42 | +2.643% | 49,480 | -24.871% |
| 2025-11-25 | 18.47 | 18.97 | 18.47 | 18.92 | +2.826% | 62,135 | -22.886% |
| 2025-11-24 | 18.27 | 18.84 | 17.61 | 18.40 | +0.272% | 72,024 | -20.707% |
| 2025-11-21 | 18.46 | 18.70 | 18.18 | 18.35 | -0.434% | 56,747 | -20.490% |
| 2025-11-20 | 18.46 | 18.53 | 18.36 | 18.43 | +0.600% | 41,332 | -20.836% |
| 2025-11-19 | 18.22 | 18.41 | 18.22 | 18.32 | +0.109% | 49,624 | -20.360% |
| 2025-11-18 | 18.11 | 18.35 | 18.04 | 18.30 | +0.274% | 70,094 | -20.273% |
| 2025-11-17 | 18.25 | 18.35 | 18.25 | 18.25 | -0.599% | 110,558 | -20.055% |
| 2025-11-14 | 18.25 | 18.39 | 17.96 | 18.36 | -0.163% | 63,814 | -20.534% |
| 2025-11-13 | 18.32 | 18.57 | 18.32 | 18.39 | +0.054% | 47,690 | -20.663% |
| 2025-11-12 | 18.62 | 18.67 | 18.37 | 18.38 | -1.183% | 47,049 | -20.620% |
| 2025-11-11 | 18.38 | 18.65 | 18.38 | 18.60 | +0.868% | 42,971 | -21.559% |
| 2025-11-10 | 18.77 | 18.78 | 18.41 | 18.44 | -2.485% | 56,849 | -20.879% |
| 2025-11-07 | 19.64 | 19.64 | 18.29 | 18.91 | +0.907% | 134,246 | -22.845% |
| 2025-11-06 | 18.81 | 19.02 | 18.74 | 18.74 | -0.372% | 43,943 | -22.145% |
| 2025-11-05 | 18.82 | 18.94 | 18.73 | 18.81 | +0.053% | 35,702 | -22.435% |
| 2025-11-04 | 18.67 | 18.90 | 18.54 | 18.80 | +0.320% | 54,465 | -22.394% |
| 2025-11-03 | 18.65 | 18.74 | 18.40 | 18.74 | +0.644% | 49,201 | -22.145% |
| 2025-10-31 | 18.28 | 18.64 | 18.28 | 18.62 | +1.306% | 52,643 | -21.643% |
| 2025-10-30 | 18.19 | 18.40 | 18.15 | 18.38 | +0.602% | 61,284 | -20.620% |
| 2025-10-29 | 18.51 | 18.73 | 18.15 | 18.27 | -1.880% | 56,946 | -20.142% |
| 2025-10-28 | 18.67 | 18.71 | 18.21 | 18.62 | -0.428% | 41,712 | -21.643% |
| 2025-10-27 | 18.82 | 18.91 | 18.62 | 18.70 | -0.160% | 47,559 | -21.979% |
| 2025-10-24 | 18.51 | 18.82 | 18.48 | 18.73 | +1.408% | 39,158 | -22.104% |
| 2025-10-23 | 18.31 | 18.63 | 18.31 | 18.47 | +0.326% | 50,936 | -21.007% |
| 2025-10-22 | 18.14 | 18.43 | 18.07 | 18.41 | +1.994% | 74,269 | -20.750% |
| 2025-10-21 | 17.88 | 18.18 | 17.74 | 18.05 | +0.111% | 46,728 | -19.169% |
| 2025-10-20 | 18.07 | 18.21 | 17.85 | 18.03 | +0.390% | 61,670 | -19.079% |
| 2025-10-17 | 18.10 | 18.22 | 17.96 | 17.96 | -0.773% | 71,673 | -18.764% |
| 2025-10-16 | 18.01 | 18.17 | 17.97 | 18.10 | +0.333% | 81,566 | -19.392% |
| 2025-10-15 | 18.18 | 18.31 | 17.96 | 18.04 | -0.988% | 62,846 | -19.124% |
| 2025-10-14 | 18.02 | 18.35 | 17.94 | 18.22 | +0.496% | 64,506 | -19.923% |
| 2025-10-13 | 18.19 | 18.23 | 17.91 | 18.13 | -0.220% | 86,775 | -19.526% |
| 2025-10-10 | 18.14 | 18.29 | 18.08 | 18.17 | +0.276% | 94,180 | -19.703% |
| 2025-10-09 | 18.10 | 18.24 | 18.01 | 18.12 | -0.055% | 65,041 | -19.481% |
| 2025-10-08 | 18.00 | 18.19 | 18.00 | 18.13 | +0.443% | 77,789 | -19.526% |
| 2025-10-07 | 17.99 | 18.47 | 17.96 | 18.05 | +0.222% | 113,736 | -19.169% |
| 2025-10-06 | 18.08 | 18.25 | 17.80 | 18.01 | -0.055% | 124,365 | -18.989% |
| 2025-10-03 | 18.01 | 18.34 | 18.01 | 18.02 | +0.056% | 65,630 | -19.034% |
| 2025-10-02 | 18.10 | 18.23 | 17.93 | 18.01 | -1.153% | 72,741 | -18.989% |
| 2025-10-01 | 18.25 | 18.26 | 17.98 | 18.22 | +0.441% | 91,517 | -19.923% |
| 2025-09-30 | 18.17 | 18.32 | 17.93 | 18.14 | -0.548% | 74,160 | -19.570% |
| 2025-09-29 | 18.48 | 18.48 | 18.23 | 18.24 | -1.352% | 50,162 | -20.011% |
| 2025-09-26 | 18.71 | 18.76 | 18.39 | 18.49 | -0.964% | 77,078 | -21.092% |
| 2025-09-25 | 18.97 | 19.09 | 18.50 | 18.67 | -1.581% | 100,658 | -21.853% |
| 2025-09-24 | 18.92 | 19.01 | 18.79 | 18.97 | 0.000% | 106,082 | -23.089% |
| 2025-09-23 | 18.47 | 19.01 | 18.35 | 18.97 | +2.986% | 129,698 | -23.089% |
| 2025-09-22 | 18.46 | 18.66 | 18.41 | 18.42 | -0.325% | 75,925 | -20.793% |
| 2025-09-19 | 18.48 | 18.57 | 18.19 | 18.48 | +0.217% | 454,380 | -21.050% |
| 2025-09-18 | 18.30 | 18.54 | 18.30 | 18.44 | +0.820% | 71,232 | -20.879% |
| 2025-09-17 | 18.22 | 18.71 | 18.09 | 18.29 | +0.827% | 84,304 | -20.230% |
| 2025-09-16 | 18.50 | 18.53 | 18.11 | 18.14 | -2.368% | 64,810 | -19.570% |
| 2025-09-15 | 18.67 | 18.67 | 18.42 | 18.58 | -0.748% | 63,016 | -21.475% |
| 2025-09-12 | 18.99 | 19.19 | 18.64 | 18.72 | -1.370% | 75,130 | -22.062% |
| 2025-09-11 | 18.55 | 19.02 | 18.44 | 18.98 | +1.715% | 180,940 | -23.130% |
| 2025-09-10 | 18.67 | 18.75 | 18.50 | 18.66 | -0.054% | 76,009 | -21.811% |
| 2025-09-09 | 19.07 | 19.11 | 18.65 | 18.67 | -2.251% | 61,173 | -21.853% |
| 2025-09-08 | 19.17 | 19.21 | 18.93 | 19.10 | -0.209% | 114,245 | -23.613% |
| 2025-09-05 | 18.91 | 19.15 | 18.84 | 19.14 | +1.323% | 107,387 | -23.772% |
| 2025-09-04 | 18.98 | 19.08 | 18.62 | 18.89 | -0.106% | 98,465 | -22.763% |
| 2025-09-03 | 18.87 | 19.30 | 18.83 | 18.91 | -0.369% | 56,169 | -22.845% |
| 2025-09-02 | 18.85 | 19.10 | 18.77 | 18.98 | -0.524% | 58,217 | -23.130% |
| 2025-08-29 | 19.05 | 19.22 | 18.87 | 19.08 | +0.052% | 55,537 | -23.532% |
| 2025-08-28 | 19.10 | 19.24 | 18.95 | 19.07 | +0.105% | 67,748 | -23.492% |
| 2025-08-27 | 18.98 | 19.25 | 18.93 | 19.05 | -0.157% | 66,266 | -23.412% |
| 2025-08-26 | 18.95 | 19.14 | 18.86 | 19.08 | +0.474% | 98,025 | -23.532% |
| 2025-08-25 | 19.15 | 19.36 | 18.91 | 18.99 | -1.042% | 258,652 | -23.170% |
| 2025-08-22 | 18.95 | 19.26 | 18.84 | 19.19 | +2.129% | 355,686 | -23.971% |
| 2025-08-21 | 19.02 | 19.09 | 18.61 | 18.79 | -1.157% | 48,849 | -22.352% |
| 2025-08-20 | 19.03 | 19.19 | 18.83 | 19.01 | +0.053% | 105,102 | -23.251% |
| 2025-08-19 | 18.91 | 19.07 | 18.89 | 19.00 | +0.903% | 50,851 | -23.211% |
| 2025-08-18 | 18.86 | 19.05 | 18.76 | 18.83 | -0.790% | 58,811 | -22.517% |
| 2025-08-15 | 19.04 | 19.05 | 18.80 | 18.98 | -0.053% | 120,406 | -23.130% |
| 2025-08-14 | 18.92 | 19.07 | 18.70 | 18.99 | +0.211% | 123,048 | -23.170% |
| 2025-08-13 | 18.90 | 19.05 | 18.79 | 18.95 | +0.584% | 91,093 | -23.008% |
| 2025-08-12 | 18.00 | 18.86 | 17.89 | 18.84 | +5.251% | 157,140 | -22.558% |
| 2025-08-11 | 17.54 | 17.95 | 17.37 | 17.90 | +1.820% | 97,839 | -18.492% |
| 2025-08-08 | 17.18 | 17.99 | 16.93 | 17.58 | +7.655% | 172,936 | -17.008% |
| 2025-08-07 | 16.64 | 16.83 | 16.27 | 16.33 | -1.030% | 78,800 | -10.655% |
| 2025-08-06 | 16.71 | 16.77 | 16.47 | 16.50 | -0.662% | 60,232 | -11.576% |
| 2025-08-05 | 16.76 | 16.80 | 16.44 | 16.61 | -0.180% | 57,497 | -12.161% |
| 2025-08-04 | 16.30 | 16.65 | 16.30 | 16.64 | +1.774% | 61,688 | -12.320% |
| 2025-08-01 | 16.65 | 16.83 | 16.19 | 16.35 | -1.506% | 88,070 | -10.765% |
| 2025-07-31 | 16.68 | 16.84 | 16.55 | 16.60 | -1.425% | 77,747 | -12.108% |
| 2025-07-30 | 17.14 | 17.30 | 16.76 | 16.84 | -1.750% | 66,110 | -13.361% |
| 2025-07-29 | 17.36 | 17.55 | 17.13 | 17.14 | -0.810% | 56,859 | -14.877% |
| 2025-07-28 | 17.47 | 17.67 | 17.23 | 17.28 | -1.257% | 62,539 | -15.567% |
| 2025-07-25 | 17.59 | 17.60 | 17.39 | 17.50 | -0.057% | 53,411 | -16.629% |
| 2025-07-24 | 17.79 | 17.79 | 17.50 | 17.51 | -2.233% | 57,596 | -16.676% |
| 2025-07-23 | 17.99 | 17.99 | 17.53 | 17.91 | +0.449% | 57,368 | -18.537% |
| 2025-07-22 | 17.78 | 17.91 | 17.70 | 17.83 | +1.077% | 60,075 | -18.172% |
| 2025-07-21 | 17.40 | 17.79 | 17.40 | 17.64 | +1.031% | 67,467 | -17.290% |
| 2025-07-18 | 17.80 | 17.81 | 17.46 | 17.46 | -1.745% | 116,898 | -16.438% |
| 2025-07-17 | 17.77 | 17.98 | 17.75 | 17.77 | -0.448% | 79,233 | -17.895% |
| 2025-07-16 | 17.71 | 17.86 | 17.48 | 17.85 | +1.019% | 100,822 | -18.263% |
| 2025-07-15 | 18.14 | 18.20 | 17.64 | 17.67 | -2.805% | 84,355 | -17.431% |
| 2025-07-14 | 18.06 | 18.20 | 18.01 | 18.18 | +0.720% | 56,122 | -19.747% |
| 2025-07-11 | 18.27 | 18.29 | 17.95 | 18.05 | -1.258% | 83,137 | -19.169% |
| 2025-07-10 | 18.50 | 18.50 | 18.17 | 18.28 | -1.189% | 78,159 | -20.186% |
| 2025-07-09 | 18.50 | 18.89 | 18.30 | 18.50 | +0.217% | 76,887 | -21.135% |
| 2025-07-08 | 18.31 | 18.55 | 18.31 | 18.46 | +0.490% | 128,884 | -20.964% |
| 2025-07-07 | 18.60 | 18.70 | 18.18 | 18.37 | -1.448% | 96,096 | -20.577% |
| 2025-07-03 | 18.54 | 18.65 | 18.36 | 18.64 | +1.249% | 77,194 | -21.727% |
| 2025-07-02 | 18.72 | 18.72 | 18.28 | 18.41 | -1.708% | 86,337 | -20.750% |
| 2025-07-01 | 18.44 | 18.95 | 18.43 | 18.73 | +1.025% | 70,130 | -22.104% |
| 2025-06-30 | 18.90 | 18.99 | 18.46 | 18.54 | -1.435% | 199,904 | -21.305% |
| 2025-06-27 | 18.91 | 19.00 | 18.49 | 18.81 | +0.053% | 408,444 | -22.435% |
| 2025-06-26 | 18.96 | 18.97 | 18.70 | 18.80 | -0.476% | 73,112 | -22.394% |
| 2025-06-25 | 18.62 | 18.91 | 18.46 | 18.89 | +1.614% | 253,658 | -22.763% |
| 2025-06-24 | 18.77 | 18.86 | 18.58 | 18.59 | -0.322% | 83,962 | -21.517% |
| 2025-06-23 | 18.53 | 18.67 | 18.27 | 18.65 | +0.215% | 120,467 | -21.769% |
| 2025-06-20 | 18.61 | 18.68 | 18.44 | 18.61 | +0.432% | 258,597 | -21.601% |
| 2025-06-18 | 18.31 | 18.79 | 18.31 | 18.53 | +0.871% | 78,890 | -21.263% |
| 2025-06-17 | 18.91 | 19.11 | 18.36 | 18.37 | -3.214% | 113,447 | -20.577% |
| 2025-06-16 | 19.32 | 19.50 | 18.93 | 18.98 | -1.249% | 121,462 | -23.130% |
| 2025-06-13 | 19.15 | 19.24 | 18.82 | 19.22 | +0.104% | 104,031 | -24.089% |
| 2025-06-12 | 19.19 | 19.24 | 18.85 | 19.20 | +0.313% | 99,257 | -24.010% |
| 2025-06-11 | 19.14 | 19.47 | 18.98 | 19.14 | +0.578% | 149,533 | -23.772% |
| 2025-06-10 | 18.00 | 19.08 | 17.83 | 19.03 | +6.194% | 368,184 | -23.332% |
| 2025-06-09 | 17.20 | 18.00 | 17.17 | 17.92 | +4.795% | 739,043 | -18.583% |
| 2025-06-06 | 16.91 | 17.12 | 16.73 | 17.10 | +2.090% | 307,902 | -14.678% |
| 2025-06-05 | 16.86 | 17.00 | 16.60 | 16.75 | -0.416% | 283,141 | -12.896% |
| 2025-06-04 | 16.81 | 16.90 | 16.70 | 16.82 | -0.059% | 134,236 | -13.258% |
| 2025-06-03 | 16.80 | 16.95 | 16.58 | 16.83 | +0.179% | 121,603 | -13.310% |
| 2025-06-02 | 16.55 | 16.83 | 16.50 | 16.80 | +0.299% | 395,655 | -13.155% |
| 2025-05-30 | 16.70 | 16.96 | 16.66 | 16.75 | +0.359% | 336,181 | -12.896% |
| 2025-05-29 | 16.43 | 16.70 | 16.32 | 16.69 | +1.768% | 151,183 | -12.582% |
| 2025-05-28 | 16.63 | 16.75 | 16.36 | 16.40 | -1.264% | 87,524 | -11.037% |
| 2025-05-27 | 16.58 | 16.68 | 16.38 | 16.61 | +0.789% | 132,469 | -12.161% |
| 2025-05-23 | 16.41 | 16.56 | 16.38 | 16.48 | 0.000% | 88,593 | -11.468% |
| 2025-05-22 | 16.40 | 16.68 | 16.31 | 16.48 | +0.733% | 115,187 | -11.468% |
| 2025-05-21 | 16.60 | 16.72 | 16.30 | 16.36 | -2.036% | 85,570 | -10.819% |
| 2025-05-20 | 16.57 | 16.77 | 16.57 | 16.70 | +0.542% | 87,968 | -12.635% |
| 2025-05-19 | 16.64 | 16.83 | 16.49 | 16.61 | -0.360% | 81,109 | -12.161% |
| 2025-05-16 | 16.52 | 16.79 | 16.47 | 16.67 | +0.969% | 91,669 | -12.478% |
| 2025-05-15 | 16.49 | 16.62 | 16.39 | 16.51 | 0.000% | 112,595 | -11.629% |
| 2025-05-14 | 16.66 | 16.87 | 16.37 | 16.51 | -1.138% | 80,082 | -11.629% |
| 2025-05-13 | 16.58 | 17.00 | 16.50 | 16.70 | +1.396% | 199,022 | -12.635% |
| 2025-05-12 | 16.57 | 16.85 | 16.19 | 16.47 | +1.043% | 358,496 | -11.415% |
| 2025-05-09 | 16.70 | 16.70 | 16.18 | 16.30 | -2.161% | 79,944 | -10.491% |
| 2025-05-08 | 16.73 | 16.94 | 16.55 | 16.66 | -0.359% | 104,899 | -12.425% |
| 2025-05-07 | 16.81 | 16.98 | 16.52 | 16.72 | -0.772% | 147,834 | -12.739% |
| 2025-05-06 | 16.81 | 17.15 | 16.75 | 16.85 | -0.531% | 119,770 | -13.412% |
| 2025-05-05 | 17.12 | 17.12 | 16.67 | 16.94 | -1.051% | 107,041 | -13.872% |
| 2025-05-02 | 17.04 | 18.28 | 16.12 | 17.12 | -4.090% | 376,267 | -14.778% |
| 2025-05-01 | 17.81 | 18.07 | 17.65 | 17.85 | -0.112% | 69,035 | -18.263% |
| 2025-04-30 | 17.70 | 17.92 | 17.67 | 17.87 | 0.000% | 59,293 | -18.355% |
| 2025-04-29 | 17.65 | 18.05 | 17.65 | 17.87 | +1.018% | 47,958 | -18.355% |
| 2025-04-28 | 17.70 | 17.94 | 17.49 | 17.69 | -0.450% | 55,064 | -17.524% |
| 2025-04-25 | 17.70 | 17.82 | 17.52 | 17.77 | -0.056% | 43,161 | -17.895% |
| 2025-04-24 | 17.68 | 17.82 | 17.52 | 17.78 | +0.908% | 65,287 | -17.942% |
| 2025-04-23 | 17.65 | 17.93 | 17.59 | 17.62 | +0.285% | 51,022 | -17.196% |
| 2025-04-22 | 17.29 | 17.59 | 17.16 | 17.57 | +2.449% | 49,951 | -16.961% |
| 2025-04-21 | 17.33 | 17.33 | 16.94 | 17.15 | -1.663% | 49,631 | -14.927% |
| 2025-04-17 | 17.41 | 17.59 | 17.32 | 17.44 | +0.288% | 59,823 | -16.342% |
| 2025-04-16 | 17.47 | 17.60 | 17.24 | 17.39 | -0.968% | 63,611 | -16.101% |
| 2025-04-15 | 17.29 | 17.62 | 16.76 | 17.56 | +2.034% | 97,360 | -16.913% |
| 2025-04-14 | 16.87 | 17.25 | 16.75 | 17.21 | 0.000% | 81,300 | -15.224% |