Dark

XHR
Xenia Hotels & Resorts, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:53 PM EDT

20.58USD+2.490%(+0.50)1,200,292

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:07:30 AM EDT

21.65USD+7.819%(+1.57)0

After-hours

Jul 31, 2026 4:48:30 PM EDT

20.99USD+1.992%(+0.41)320,115

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.1200	20.6900	20.0000	20.5800	+2.490%	1,200,479	0.000%
2026-07-30	20.8500	21.3150	19.8000	20.0800	-7.974%	1,441,973	+2.490%
2026-07-29	21.9350	22.0600	21.6605	21.8200	0.000%	988,970	-5.683%
2026-07-28	21.7400	21.8300	21.2100	21.8200	+0.785%	494,172	-5.683%
2026-07-27	21.3300	21.7900	21.3300	21.6500	+0.745%	624,960	-4.942%
2026-07-24	21.1150	21.6600	21.0400	21.4900	+2.187%	474,503	-4.235%
2026-07-23	21.2100	21.3200	20.8850	21.0300	-1.314%	709,144	-2.140%
2026-07-22	21.4500	21.4900	21.2800	21.3100	-0.560%	522,020	-3.426%
2026-07-21	21.1800	21.4400	20.9950	21.4300	+1.564%	557,450	-3.966%
2026-07-20	21.1100	21.3100	20.9600	21.1000	+0.476%	496,920	-2.464%
2026-07-17	20.5500	21.0300	20.4200	21.0000	+1.205%	495,062	-2.000%
2026-07-16	20.6000	20.9654	20.6000	20.7500	+0.728%	562,715	-0.819%
2026-07-15	20.3700	20.8650	20.3700	20.6000	+1.578%	422,242	-0.097%
2026-07-14	20.1800	20.3600	20.0050	20.2800	+1.400%	717,184	+1.479%
2026-07-13	20.1700	20.3600	19.9150	20.0000	-0.843%	412,276	+2.900%
2026-07-10	20.2300	20.4800	20.1200	20.1700	0.000%	583,917	+2.033%
2026-07-09	20.0000	20.4272	19.8850	20.1700	+1.972%	412,498	+2.033%
2026-07-08	20.0800	20.2100	19.6650	19.7800	-2.224%	690,338	+4.044%
2026-07-07	20.2400	20.3700	20.0200	20.2300	+0.248%	725,155	+1.730%
2026-07-06	20.3200	20.4600	20.1600	20.1800	-0.835%	684,909	+1.982%
2026-07-02	19.9700	20.3650	19.9050	20.3500	+2.261%	760,876	+1.130%
2026-07-01	20.1600	20.2750	19.7900	19.9000	-2.259%	1,301,205	+3.417%
2026-06-30	20.0300	20.6500	20.0300	20.3600	-1.309%	849,676	+1.081%
2026-06-29	20.7000	20.7900	20.5100	20.6300	-0.865%	1,124,723	-0.242%
2026-06-26	20.3500	20.8300	20.2900	20.8100	+2.010%	2,566,477	-1.105%
2026-06-25	20.2400	20.5400	20.0400	20.4000	+0.890%	597,942	+0.882%
2026-06-24	20.1000	20.2300	19.8800	20.2200	+0.949%	808,772	+1.780%
2026-06-23	20.0300	20.3750	19.9900	20.0300	-0.348%	856,007	+2.746%
2026-06-22	19.8800	20.3950	19.8800	20.1000	+0.400%	857,811	+2.388%
2026-06-18	19.9000	20.2000	19.7950	20.0200	+2.509%	2,388,367	+2.797%
2026-06-17	19.5200	19.8850	19.3300	19.5300	-0.357%	1,023,527	+5.376%
2026-06-16	19.2000	19.6200	19.0900	19.6000	+2.457%	1,085,492	+5.000%
2026-06-15	19.7500	19.7500	19.0000	19.1300	-1.645%	1,655,988	+7.580%
2026-06-12	19.4800	19.5900	19.3800	19.4500	+1.144%	717,876	+5.810%
2026-06-11	18.7900	19.2300	18.7500	19.2300	+4.171%	814,883	+7.020%
2026-06-10	18.6000	18.7099	18.4250	18.4600	-0.054%	682,324	+11.484%
2026-06-09	18.5600	18.6600	18.1700	18.4700	+0.764%	1,005,565	+11.424%
2026-06-08	18.5500	18.7300	18.3200	18.3300	-0.326%	1,178,136	+12.275%
2026-06-05	18.2800	18.5800	18.2200	18.3900	+0.547%	813,487	+11.909%
2026-06-04	17.9500	18.3700	17.8100	18.2900	+2.984%	976,914	+12.521%
2026-06-03	17.5900	17.8990	17.5500	17.7600	0.000%	1,262,274	+15.878%
2026-06-02	17.3750	17.9600	17.3750	17.7600	+1.370%	748,528	+15.878%
2026-06-01	17.2800	17.5800	17.2300	17.5200	+0.864%	652,056	+17.466%
2026-05-29	17.6100	17.6400	17.3300	17.3700	-1.026%	958,922	+18.480%
2026-05-28	17.3500	17.7500	17.2100	17.5500	+0.688%	689,704	+17.265%
2026-05-27	17.4200	17.6100	17.3300	17.4300	+0.519%	631,449	+18.072%
2026-05-26	16.9400	17.3400	16.8600	17.3400	+3.092%	541,968	+18.685%
2026-05-22	16.9200	16.9750	16.8100	16.8200	-0.591%	539,941	+22.354%
2026-05-21	16.7900	16.9700	16.5400	16.9200	+0.118%	414,257	+21.631%
2026-05-20	16.4200	16.9100	16.3650	16.9000	+3.112%	409,142	+21.775%
2026-05-19	16.3700	16.5900	16.1100	16.3900	+0.122%	562,588	+25.564%
2026-05-18	16.0600	16.5000	15.9100	16.3700	+2.891%	867,822	+25.718%
2026-05-15	16.2400	16.3000	15.8100	15.9100	-2.988%	1,226,988	+29.353%
2026-05-14	16.5200	16.6850	16.3550	16.4000	+0.244%	548,645	+25.488%
2026-05-13	16.2300	16.5600	16.2300	16.3600	-0.426%	573,713	+25.795%
2026-05-12	16.5600	16.5950	16.2500	16.4300	-1.024%	485,527	+25.259%
2026-05-11	17.0900	17.0900	16.5550	16.6000	-2.525%	457,594	+23.976%
2026-05-08	16.8600	17.1300	16.8300	17.0300	+1.068%	568,082	+20.846%
2026-05-07	16.8000	17.0750	16.7400	16.8500	+0.657%	692,787	+22.136%
2026-05-06	17.0500	17.0500	16.6500	16.7400	+0.060%	758,062	+22.939%
2026-05-05	16.1100	16.7750	16.0050	16.7300	+4.890%	812,623	+23.013%
2026-05-04	16.7900	16.7900	15.9200	15.9500	-4.548%	822,747	+29.028%
2026-05-01	16.4100	17.2300	16.1900	16.7100	+2.704%	1,011,660	+23.160%
2026-04-30	16.1300	16.3200	15.9700	16.2700	+1.245%	688,741	+26.490%
2026-04-29	16.0100	16.1800	15.8000	16.0700	-0.310%	1,205,715	+28.065%
2026-04-28	16.1700	16.2600	15.9000	16.1200	+0.249%	772,794	+27.667%
2026-04-27	16.0400	16.2700	15.9800	16.0800	0.000%	890,688	+27.985%
2026-04-24	15.9600	16.1500	15.9300	16.0800	-0.062%	1,654,236	+27.985%
2026-04-23	16.0400	16.1900	15.9450	16.0900	+0.815%	662,981	+27.906%
2026-04-22	16.3500	16.3500	15.9100	15.9600	-1.845%	550,342	+28.947%
2026-04-21	16.4400	16.6400	16.2050	16.2600	-1.095%	477,582	+26.568%
2026-04-20	16.1600	16.4800	16.1600	16.4400	+1.169%	343,448	+25.182%
2026-04-17	16.0700	16.3950	16.0300	16.2500	+2.718%	853,294	+26.646%
2026-04-16	15.8600	15.9900	15.7600	15.8200	-0.877%	575,653	+30.088%
2026-04-15	16.2100	16.3200	15.7800	15.9600	-2.086%	1,143,238	+28.947%
2026-04-14	16.0900	16.3300	16.0500	16.3000	+1.242%	1,151,143	+26.258%
2026-04-13	15.7900	16.1100	15.6600	16.1000	+1.513%	812,291	+27.826%
2026-04-10	15.7300	15.9800	15.6400	15.8600	+1.732%	578,837	+29.760%
2026-04-09	15.1200	15.7050	15.1200	15.5900	+2.701%	619,388	+32.008%
2026-04-08	14.9000	15.2750	14.9000	15.1800	+3.547%	741,908	+35.573%
2026-04-07	14.6700	14.8550	14.5700	14.6600	-0.408%	526,088	+40.382%
2026-04-06	14.6800	14.7350	14.5000	14.7200	-0.608%	510,835	+39.810%
2026-04-02	14.4900	14.8300	14.4000	14.8100	+1.230%	621,029	+38.960%
2026-04-01	14.9300	14.9300	14.6200	14.6300	-1.349%	589,848	+40.670%
2026-03-31	14.8000	14.9400	14.5600	14.8300	+1.160%	576,510	+38.773%
2026-03-30	14.7600	14.8000	14.5600	14.6600	+0.205%	553,125	+40.382%
2026-03-27	15.0100	15.0100	14.5800	14.6300	-3.177%	541,695	+40.670%
2026-03-26	14.9500	15.3150	14.9500	15.1100	+0.599%	534,865	+36.201%
2026-03-25	14.9500	15.0500	14.7450	15.0200	+1.831%	552,035	+37.017%
2026-03-24	14.5900	14.9300	14.5650	14.7500	0.000%	571,813	+39.525%
2026-03-23	14.6000	14.9800	14.6000	14.7500	+3.364%	748,487	+39.525%
2026-03-20	14.7300	14.7300	14.1900	14.2700	-3.057%	1,406,649	+44.219%
2026-03-19	14.3800	14.8300	14.3800	14.7200	+0.891%	525,913	+39.810%
2026-03-18	14.3600	14.7900	14.3600	14.5900	+0.621%	529,148	+41.056%
2026-03-17	14.6300	14.6800	14.4500	14.5000	+0.625%	465,710	+41.931%
2026-03-16	14.4100	14.6300	14.3700	14.4100	+1.766%	355,501	+42.817%
2026-03-13	14.5000	14.5700	14.1200	14.1600	-1.461%	475,147	+45.339%
2026-03-12	14.6300	14.6800	14.3300	14.3700	-2.905%	455,985	+43.215%
2026-03-11	14.7800	14.9000	14.6355	14.8000	-0.738%	442,619	+39.054%
2026-03-10	14.8000	15.2000	14.7500	14.9100	-0.401%	450,274	+38.028%
2026-03-09	14.9100	15.0200	14.4500	14.9700	-0.795%	566,150	+37.475%
2026-03-06	15.1500	15.4200	14.8300	15.0900	-2.393%	593,295	+36.382%
2026-03-05	15.5000	15.5350	15.2550	15.4600	-1.277%	576,341	+33.118%
2026-03-04	15.3700	15.6900	15.2500	15.6600	+2.959%	669,423	+31.418%
2026-03-03	14.8400	15.2700	14.5800	15.2100	+0.198%	727,261	+35.306%
2026-03-02	15.1000	15.2900	14.8700	15.1800	-0.654%	625,622	+35.573%
2026-02-27	15.8000	16.1000	15.1700	15.2800	-4.321%	1,188,054	+34.686%
2026-02-26	15.4500	15.9800	15.4400	15.9700	+3.769%	1,838,287	+28.867%
2026-02-25	15.7600	15.8450	15.2700	15.3900	-1.975%	1,343,625	+33.723%
2026-02-24	16.4800	16.4800	15.5700	15.7000	-1.382%	761,358	+31.083%
2026-02-23	16.1800	16.1800	15.7700	15.9200	-1.118%	786,426	+29.271%
2026-02-20	15.7700	16.1150	15.6150	16.1000	+1.641%	497,539	+27.826%
2026-02-19	15.6300	15.8700	15.6157	15.8400	+0.892%	580,334	+29.924%
2026-02-18	15.8400	15.9450	15.6900	15.7000	-1.320%	461,241	+31.083%
2026-02-17	15.7700	15.9300	15.6050	15.9100	+1.144%	386,322	+29.353%
2026-02-13	15.6000	15.8450	15.3200	15.7300	+1.615%	466,148	+30.833%
2026-02-12	16.0300	16.2250	15.2800	15.4800	-2.947%	879,084	+32.946%
2026-02-11	16.0900	16.1400	15.9200	15.9500	-0.188%	512,664	+29.028%
2026-02-10	15.6100	16.0100	15.5700	15.9800	+2.305%	596,585	+28.786%
2026-02-09	15.5400	15.7200	15.4100	15.6200	+0.386%	539,446	+31.754%
2026-02-06	15.4000	15.6500	15.2650	15.5600	+1.567%	526,760	+32.262%
2026-02-05	15.5100	15.5800	15.1400	15.3200	-1.161%	540,641	+34.334%
2026-02-04	15.1400	15.5400	15.1150	15.5000	+3.333%	641,095	+32.774%
2026-02-03	14.9100	15.2200	14.8700	15.0000	+0.604%	519,606	+37.200%
2026-02-02	14.8200	15.0500	14.8100	14.9100	+1.085%	604,655	+38.028%
2026-01-30	14.6700	14.9100	14.5800	14.7500	-0.270%	734,331	+39.525%
2026-01-29	14.6700	14.8800	14.5650	14.7900	+1.860%	600,896	+39.148%
2026-01-28	14.9500	15.1613	14.4900	14.5200	-2.354%	702,744	+41.736%
2026-01-27	15.0700	15.0700	14.7000	14.8700	-1.393%	727,951	+38.399%
2026-01-26	15.1700	15.2500	15.0000	15.0800	-0.789%	778,296	+36.472%
2026-01-23	15.2100	15.3300	14.9700	15.2000	-0.589%	1,212,399	+35.395%
2026-01-22	15.3100	15.6050	15.2200	15.2900	+0.460%	1,258,446	+34.598%
2026-01-21	14.6500	15.2700	14.6500	15.2200	+4.749%	1,382,669	+35.217%
2026-01-20	14.4900	14.6399	14.3700	14.5300	-0.954%	830,824	+41.638%
2026-01-16	14.8200	14.8200	14.5800	14.6700	-1.345%	789,027	+40.286%
2026-01-15	14.7000	14.9499	14.5600	14.8700	+1.780%	762,104	+38.399%
2026-01-14	14.7400	14.7500	14.4300	14.6100	-0.949%	884,418	+40.862%
2026-01-13	14.9500	15.1000	14.7300	14.7500	-0.740%	575,271	+39.525%
2026-01-12	15.0500	15.1000	14.7300	14.8600	-0.668%	758,830	+38.493%
2026-01-09	15.0600	15.3000	14.7650	14.9600	0.000%	700,981	+37.567%
2026-01-08	14.6500	15.1400	14.6500	14.9600	+1.493%	790,494	+37.567%
2026-01-07	14.7900	14.7900	14.5450	14.7400	-0.271%	908,766	+39.620%
2026-01-06	14.2700	14.7900	14.2000	14.7800	+2.710%	1,214,194	+39.242%
2026-01-05	14.2800	14.7300	14.1400	14.3900	+0.349%	1,414,459	+43.016%
2026-01-02	14.1600	14.4400	13.9150	14.3400	+1.414%	967,458	+43.515%
2025-12-31	14.3500	14.3500	14.0650	14.1400	-2.213%	1,044,128	+45.545%
2025-12-30	14.6700	14.7150	14.4500	14.4600	-1.230%	1,654,943	+42.324%
2025-12-29	14.8000	14.8099	14.5800	14.6400	-0.678%	500,016	+40.574%
2025-12-26	14.7200	14.8000	14.6150	14.7400	-0.068%	355,031	+39.620%
2025-12-24	14.6300	14.7700	14.5500	14.7500	+1.444%	417,362	+39.525%
2025-12-23	14.7900	14.8400	14.5400	14.5400	-2.088%	689,263	+41.541%
2025-12-22	14.9600	15.0400	14.8300	14.8500	-0.868%	680,135	+38.586%
2025-12-19	14.9900	15.1100	14.9400	14.9800	-0.729%	3,180,111	+37.383%
2025-12-18	15.2300	15.3100	14.9900	15.0900	-0.330%	907,967	+36.382%
2025-12-17	14.9400	15.2800	14.9050	15.1400	+1.475%	797,525	+35.931%
2025-12-16	14.8700	15.0000	14.7100	14.9200	+0.404%	1,169,721	+37.936%
2025-12-15	14.8000	14.9300	14.5100	14.8600	+1.157%	1,129,684	+38.493%
2025-12-12	14.6200	14.7350	14.4800	14.6900	+1.171%	1,108,654	+40.095%
2025-12-11	14.0900	14.6350	13.9800	14.5200	+2.979%	962,526	+41.736%
2025-12-10	13.8100	14.2500	13.7101	14.1000	+2.248%	1,199,899	+45.957%
2025-12-09	13.6200	13.8400	13.5400	13.7900	+1.846%	900,308	+49.239%
2025-12-08	13.5700	13.7000	13.4200	13.5400	+0.296%	790,130	+51.994%
2025-12-05	13.4500	13.5900	13.4200	13.5000	+0.297%	550,743	+52.444%
2025-12-04	13.6500	13.7350	13.4400	13.4600	-2.109%	644,487	+52.897%
2025-12-03	13.7000	13.8200	13.5890	13.7500	+0.512%	483,797	+49.673%
2025-12-02	13.8700	13.8700	13.6000	13.6800	-0.364%	629,486	+50.439%
2025-12-01	13.8500	13.9800	13.6350	13.7300	-1.788%	497,118	+49.891%
2025-11-28	14.0300	14.0350	13.9100	13.9800	-0.143%	279,410	+47.210%
2025-11-26	14.1800	14.2350	14.0000	14.0000	-0.285%	820,776	+47.000%
2025-11-25	13.9300	14.1600	13.9200	14.0400	+1.665%	749,448	+46.581%
2025-11-24	13.9100	13.9600	13.7400	13.8100	-0.790%	1,140,586	+49.022%
2025-11-21	13.5100	14.0500	13.5100	13.9200	+3.803%	808,203	+47.845%
2025-11-20	13.7600	13.9600	13.3850	13.4100	-1.542%	979,895	+53.468%
2025-11-19	13.6600	13.8000	13.5900	13.6200	-0.511%	1,039,373	+51.101%
2025-11-18	13.4500	13.7900	13.4400	13.6900	+1.108%	920,118	+50.329%
2025-11-17	13.9600	14.0100	13.5200	13.5400	-3.698%	1,204,640	+51.994%
2025-11-14	13.8000	14.0750	13.7400	14.0600	+1.663%	1,006,495	+46.373%
2025-11-13	13.7900	13.9600	13.7050	13.8300	-0.144%	897,660	+48.807%
2025-11-12	13.8300	14.0500	13.5000	13.8500	+0.145%	932,158	+48.592%
2025-11-11	13.8200	13.9850	13.7900	13.8300	+0.072%	826,533	+48.807%
2025-11-10	13.6300	13.9350	13.4850	13.8200	+1.692%	1,018,998	+48.915%
2025-11-07	13.0700	13.6300	12.8650	13.5900	+4.138%	1,139,329	+51.435%
2025-11-06	12.7900	13.0550	12.7400	13.0500	+1.794%	1,293,809	+57.701%
2025-11-05	12.5100	12.9300	12.5100	12.8200	+2.314%	937,086	+60.530%
2025-11-04	12.4700	12.7000	12.3100	12.5300	-0.477%	1,097,495	+64.246%
2025-11-03	12.2200	12.6350	12.0500	12.5900	+2.358%	1,762,124	+63.463%
2025-10-31	12.3100	12.5000	11.7500	12.3000	-3.454%	1,633,148	+67.317%
2025-10-30	12.7900	13.0100	12.6800	12.7400	-0.856%	941,970	+61.538%
2025-10-29	12.7700	13.0100	12.6950	12.8500	0.000%	1,144,945	+60.156%
2025-10-28	12.9000	13.0435	12.8100	12.8500	-1.154%	503,531	+60.156%
2025-10-27	13.1300	13.2750	12.9250	13.0000	-0.307%	704,976	+58.308%
2025-10-24	13.3100	13.3100	13.0300	13.0400	-1.062%	1,188,216	+57.822%
2025-10-23	13.4200	13.4300	13.1550	13.1800	-2.007%	445,780	+56.146%
2025-10-22	13.3900	13.6600	13.3300	13.4500	+0.900%	618,135	+53.011%
2025-10-21	13.2800	13.5350	13.2700	13.3300	+0.377%	457,915	+54.389%
2025-10-20	13.1100	13.3000	13.0050	13.2800	+1.919%	463,700	+54.970%
2025-10-17	12.8600	13.0500	12.7950	13.0300	+1.008%	377,979	+57.943%
2025-10-16	13.0600	13.1100	12.7500	12.9000	-1.225%	502,574	+59.535%
2025-10-15	12.9400	13.1300	12.8118	13.0600	+1.952%	568,678	+57.580%
2025-10-14	12.5200	12.9050	12.4300	12.8100	+0.866%	572,924	+60.656%
2025-10-13	12.5800	12.7100	12.4500	12.7000	+2.172%	428,784	+62.047%
2025-10-10	12.6900	12.7550	12.4200	12.4300	-1.972%	608,158	+65.567%
2025-10-09	12.8100	12.9425	12.5650	12.6800	-1.015%	607,348	+62.303%
2025-10-08	12.9700	13.0400	12.7300	12.8100	-0.543%	613,356	+60.656%
2025-10-07	13.1900	13.3250	12.8550	12.8800	-2.498%	907,031	+59.783%
2025-10-06	13.3600	13.4150	13.1150	13.2100	-1.123%	1,260,749	+55.791%
2025-10-03	13.6400	13.8000	13.3500	13.3600	-1.692%	733,450	+54.042%
2025-10-02	13.6100	13.6900	13.4600	13.5900	+0.147%	609,717	+51.435%
2025-10-01	13.5700	13.7700	13.5600	13.5700	-1.093%	638,954	+51.658%
2025-09-30	14.0400	14.0600	13.6050	13.7200	-3.312%	739,187	+50.000%
2025-09-29	14.4100	14.4100	14.1300	14.1900	-1.184%	706,234	+45.032%
2025-09-26	14.2400	14.4050	14.1650	14.3600	+0.843%	428,905	+43.315%
2025-09-25	14.3100	14.3600	14.1450	14.2400	-1.042%	691,000	+44.522%
2025-09-24	14.4100	14.4550	14.3050	14.3900	-0.415%	560,643	+43.016%
2025-09-23	14.4700	14.6100	14.4000	14.4500	+0.069%	565,453	+42.422%
2025-09-22	14.7600	14.7600	14.4000	14.4400	-2.300%	602,354	+42.521%
2025-09-19	14.8700	14.8700	14.6209	14.7800	-0.337%	2,707,771	+39.242%
2025-09-18	14.6800	14.8850	14.6200	14.8300	+1.854%	727,398	+38.773%
2025-09-17	14.7200	14.9600	14.4400	14.5600	-0.682%	665,190	+41.346%
2025-09-16	14.7200	14.7600	14.4600	14.6600	-0.812%	722,956	+40.382%
2025-09-15	14.7700	14.8500	14.5800	14.7800	+0.408%	759,090	+39.242%
2025-09-12	14.6700	14.7900	14.5800	14.7200	+0.204%	685,216	+39.810%
2025-09-11	14.5100	14.7400	14.4500	14.6900	+1.731%	599,480	+40.095%
2025-09-10	14.2600	14.4450	14.2600	14.4400	+0.697%	731,100	+42.521%
2025-09-09	14.2100	14.3650	14.0500	14.3400	+0.280%	770,598	+43.515%
2025-09-08	14.3500	14.4250	14.1300	14.3000	-0.763%	1,050,342	+43.916%
2025-09-05	14.6600	14.8100	14.2500	14.4100	-1.571%	734,613	+42.817%
2025-09-04	14.3100	14.6600	14.2100	14.6400	+2.521%	985,045	+40.574%
2025-09-03	14.0400	14.3250	14.0300	14.2800	+0.847%	768,312	+44.118%
2025-09-02	14.0900	14.1700	13.9000	14.1600	+0.212%	1,921,561	+45.339%
2025-08-29	14.1700	14.2000	13.9000	14.1300	-0.282%	690,934	+45.648%
2025-08-28	14.3400	14.3400	14.0400	14.1700	-0.701%	1,476,292	+45.236%
2025-08-27	13.9600	14.3250	13.9600	14.2700	+2.367%	638,618	+44.219%
2025-08-26	13.8900	14.0650	13.7800	13.9400	+0.288%	1,065,440	+47.633%
2025-08-25	14.0300	14.1300	13.8950	13.9000	-1.348%	602,289	+48.058%
2025-08-22	13.4500	14.1200	13.4450	14.0900	+5.860%	1,049,972	+46.061%
2025-08-21	13.1800	13.3600	13.1600	13.3100	+0.150%	503,921	+54.621%
2025-08-20	13.3000	13.4000	13.2400	13.2900	-0.598%	491,904	+54.853%
2025-08-19	13.2000	13.3850	13.1500	13.3700	+1.750%	462,811	+53.927%
2025-08-18	13.1000	13.2750	13.0500	13.1400	+0.459%	487,212	+56.621%
2025-08-15	13.4000	13.4000	13.0050	13.0800	-2.096%	1,175,973	+57.339%
2025-08-14	13.3800	13.3950	13.1500	13.3600	-1.110%	754,369	+54.042%
2025-08-13	13.2000	13.5250	13.1000	13.5100	+2.816%	985,198	+52.332%
2025-08-12	12.7200	13.1400	12.6350	13.1400	+4.701%	966,549	+56.621%
2025-08-11	12.5200	12.6600	12.3950	12.5500	+0.160%	1,395,233	+63.984%
2025-08-08	12.9300	12.9500	12.4900	12.5300	-1.956%	1,615,652	+64.246%
2025-08-07	12.9100	12.9100	12.5700	12.7800	+0.393%	1,778,070	+61.033%
2025-08-06	12.7500	12.8100	12.5850	12.7300	-0.157%	1,231,092	+61.665%
2025-08-05	12.8300	12.8750	12.6650	12.7500	-0.313%	1,720,084	+61.412%
2025-08-04	12.5300	12.8350	12.3500	12.7900	+2.484%	1,302,095	+60.907%
2025-08-01	13.2700	13.2700	12.0100	12.4800	-1.810%	1,712,587	+64.904%
2025-07-31	12.5400	12.7500	12.4300	12.7100	+0.158%	1,945,129	+61.920%
2025-07-30	13.1600	13.1900	12.5950	12.6900	-2.833%	881,491	+62.175%
2025-07-29	13.2700	13.2800	12.9700	13.0600	-0.305%	1,240,216	+57.580%
2025-07-28	13.3400	13.3400	13.0900	13.1000	-1.132%	663,321	+57.099%
2025-07-25	13.2100	13.3600	13.1500	13.2500	+1.068%	944,397	+55.321%
2025-07-24	13.2600	13.3350	13.1100	13.1100	-1.724%	1,278,250	+56.979%
2025-07-23	13.3200	13.3750	13.1300	13.3400	+1.137%	897,107	+54.273%
2025-07-22	12.7600	13.2200	12.7600	13.1900	+3.208%	1,278,176	+56.027%
2025-07-21	12.8300	13.0600	12.7150	12.7800	+0.314%	649,998	+61.033%
2025-07-18	12.8900	12.9300	12.6100	12.7400	-0.391%	1,000,508	+61.538%
2025-07-17	12.9300	13.1300	12.7900	12.7900	-1.388%	1,134,533	+60.907%
2025-07-16	13.0000	13.1400	12.8300	12.9700	-0.077%	1,156,575	+58.674%
2025-07-15	13.2700	13.3100	12.9700	12.9800	-2.112%	1,068,560	+58.552%
2025-07-14	13.1500	13.2600	13.0050	13.2600	+0.837%	1,244,999	+55.204%
2025-07-11	13.0900	13.2100	12.9600	13.1500	-0.830%	1,297,300	+56.502%
2025-07-10	12.9400	13.3400	12.9400	13.2600	+2.711%	3,242,189	+55.204%
2025-07-09	13.1500	13.1800	12.8450	12.9100	-1.450%	937,664	+59.411%
2025-07-08	12.8800	13.2000	12.8500	13.1000	+1.708%	1,300,166	+57.099%
2025-07-07	13.1100	13.3000	12.7650	12.8800	-2.424%	1,517,509	+59.783%
2025-07-03	13.2600	13.3450	13.0600	13.2000	+0.228%	391,335	+55.909%
2025-07-02	13.0000	13.2250	12.9800	13.1700	+1.230%	1,059,646	+56.264%
2025-07-01	12.4900	13.2000	12.4900	13.0100	+3.500%	1,002,513	+58.186%
2025-06-30	12.7800	12.7950	12.3900	12.5700	-1.720%	1,375,971	+63.723%
2025-06-27	12.7500	12.8850	12.6650	12.7900	+0.868%	2,001,687	+60.907%
2025-06-26	12.4800	12.7000	12.3500	12.6800	+2.589%	957,951	+62.303%
2025-06-25	12.5300	12.5300	12.3600	12.3600	-1.120%	838,069	+66.505%
2025-06-24	12.6200	12.6650	12.4850	12.5000	+0.160%	817,111	+64.640%
2025-06-23	12.1700	12.5300	12.1300	12.4800	+1.794%	1,251,557	+64.904%
2025-06-20	12.4100	12.4200	12.2000	12.2600	-0.163%	2,564,804	+67.863%
2025-06-18	12.1700	12.4600	12.1700	12.2800	+0.573%	749,320	+67.590%
2025-06-17	12.2200	12.3600	12.1450	12.2100	-0.812%	599,556	+68.550%
2025-06-16	12.1500	12.3850	12.0400	12.3100	+2.755%	895,909	+67.181%
2025-06-13	12.0800	12.1900	11.8250	11.9800	-2.681%	841,503	+71.786%
2025-06-12	12.2200	12.4250	12.1800	12.3100	-0.405%	716,359	+67.181%
2025-06-11	12.5700	12.5800	12.3550	12.3600	-1.278%	736,167	+66.505%
2025-06-10	12.4100	12.6200	12.3250	12.5200	+1.541%	593,452	+64.377%
2025-06-09	12.2500	12.4500	12.1700	12.3300	+1.148%	650,865	+66.910%
2025-06-06	12.2100	12.2700	12.1050	12.1900	+1.838%	714,613	+68.827%
2025-06-05	12.0300	12.0800	11.8100	11.9700	+0.335%	873,971	+71.930%
2025-06-04	12.1800	12.2600	11.8800	11.9300	-2.053%	631,651	+72.506%
2025-06-03	11.9400	12.3100	11.8000	12.1800	+2.267%	925,617	+68.966%
2025-06-02	12.2500	12.3150	11.8000	11.9100	-2.617%	1,038,357	+72.796%
2025-05-30	12.1200	12.3200	12.0300	12.2300	+0.246%	1,037,402	+68.275%
2025-05-29	12.1400	12.2382	12.0100	12.2000	+0.910%	700,788	+68.689%
2025-05-28	12.1400	12.1500	12.0400	12.0900	+0.083%	758,937	+70.223%
2025-05-27	11.7800	12.1150	11.6400	12.0800	+4.318%	774,141	+70.364%
2025-05-23	11.3900	11.6200	11.3400	11.5800	-0.686%	626,215	+77.720%
2025-05-22	11.5300	11.7150	11.4900	11.6600	+0.431%	798,710	+76.501%
2025-05-21	11.7500	11.8600	11.5850	11.6100	-2.437%	1,035,660	+77.261%
2025-05-20	12.0200	12.0301	11.8700	11.9000	-1.977%	1,681,795	+72.941%
2025-05-19	12.0600	12.2350	12.0400	12.1400	-1.301%	749,051	+69.522%
2025-05-16	12.3000	12.3450	12.1050	12.3000	+0.490%	844,278	+67.317%
2025-05-15	12.1600	12.3700	12.1200	12.2400	-0.082%	855,091	+68.137%
2025-05-14	12.3300	12.5300	12.2300	12.2500	-0.568%	1,158,929	+68.000%
2025-05-13	12.3600	12.4600	12.2450	12.3200	+0.163%	1,097,200	+67.045%
2025-05-12	12.1000	12.5400	12.0900	12.3000	+6.401%	1,473,863	+67.317%
2025-05-09	11.5200	11.6300	11.4700	11.5600	+0.347%	865,482	+78.028%
2025-05-08	11.4300	11.6850	11.3500	11.5200	+2.037%	762,764	+78.646%
2025-05-07	11.2100	11.6100	11.2100	11.2900	+0.534%	1,308,158	+82.285%
2025-05-06	11.4900	11.5100	11.1500	11.2300	-2.686%	703,270	+83.259%
2025-05-05	11.3600	11.8700	11.3100	11.5400	+0.874%	1,517,358	+78.336%
2025-05-02	11.3800	11.6950	10.9050	11.4400	+5.633%	1,435,540	+79.895%
2025-05-01	10.8200	11.0500	10.7300	10.8300	+1.404%	843,727	+90.028%
2025-04-30	10.5200	10.7300	10.3100	10.6800	+0.565%	720,926	+92.697%
2025-04-29	10.6600	10.7300	10.5100	10.6200	-1.025%	582,420	+93.785%
2025-04-28	10.5400	10.7500	10.4550	10.7300	+1.803%	726,811	+91.799%
2025-04-25	10.3300	10.5900	10.2000	10.5400	+1.249%	621,944	+95.256%
2025-04-24	10.2400	10.4650	10.0600	10.4100	+2.562%	894,348	+97.695%
2025-04-23	10.3800	10.5400	10.1300	10.1500	+1.602%	835,286	+102.759%
2025-04-22	9.9500	10.0600	9.7600	9.9900	+1.011%	706,597	+106.006%
2025-04-21	9.7200	9.9100	9.6300	9.8900	-0.101%	858,230	+108.089%
2025-04-17	9.7500	9.9750	9.7500	9.9000	+1.852%	764,831	+107.879%
2025-04-16	9.6800	9.8400	9.6100	9.7200	-0.613%	904,851	+111.728%
2025-04-15	9.7200	9.8500	9.6450	9.7800	+0.205%	848,472	+110.429%
2025-04-14	9.9800	9.9800	9.5300	9.7600	-0.306%	723,864	+110.861%
2025-04-11	9.7000	9.8250	9.3800	9.7900	+0.410%	986,992	+110.215%
2025-04-10	10.1400	10.3600	9.5300	9.7500	-7.495%	1,486,343	+111.077%
2025-04-09	8.7200	10.7000	8.5500	10.5400	+14.317%	2,420,255	+95.256%
2025-04-08	9.9100	9.9100	9.0750	9.2200	-3.049%	1,741,201	+123.210%
2025-04-07	9.3900	9.8600	8.9050	9.5100	-3.058%	1,781,065	+116.404%
2025-04-04	10.0200	10.1200	9.6400	9.8100	-6.838%	1,775,082	+109.786%
2025-04-03	11.2600	11.4650	10.4700	10.5300	-10.763%	744,679	+95.442%
2025-04-02	11.5700	11.8700	11.5700	11.8000	+0.340%	862,937	+74.407%
2025-04-01	11.7300	11.8500	11.5400	11.7600	0.000%	856,143	+75.000%
2025-03-31	11.5100	11.8000	11.4300	11.7600	-0.423%	677,795	+75.000%
2025-03-28	12.0600	12.0600	11.6700	11.8100	-2.477%	534,874	+74.259%
2025-03-27	12.3200	12.3200	12.0050	12.1100	-1.545%	1,076,897	+69.942%
2025-03-26	12.4600	12.4800	12.2400	12.3000	-0.806%	1,036,089	+67.317%
2025-03-25	12.7300	12.7300	12.2600	12.4000	-2.131%	999,716	+65.968%
2025-03-24	12.6000	12.8100	12.5200	12.6700	+1.522%	640,551	+62.431%
2025-03-21	12.4500	12.4900	12.0400	12.4800	-1.266%	1,657,822	+64.904%
2025-03-20	12.6300	12.8100	12.5700	12.6400	-1.250%	922,562	+62.816%
2025-03-19	12.5500	12.8500	12.5300	12.8000	+2.155%	673,000	+60.781%
2025-03-18	12.8800	12.8800	12.4807	12.5300	-3.615%	690,643	+64.246%
2025-03-17	12.5900	13.0000	12.5900	13.0000	+3.257%	773,988	+58.308%
2025-03-14	12.4800	12.6750	12.3800	12.5900	+2.275%	667,428	+63.463%
2025-03-13	12.8100	12.9700	12.2800	12.3100	-3.678%	802,917	+67.181%
2025-03-12	12.9500	12.9800	12.6850	12.7800	-0.699%	1,000,201	+61.033%
2025-03-11	13.1200	13.2100	12.7700	12.8700	-1.455%	1,790,648	+59.907%
2025-03-10	13.2700	13.4200	13.0100	13.0600	-2.537%	1,276,643	+57.580%
2025-03-07	13.1400	13.4450	13.1000	13.4000	+1.824%	1,165,035	+53.582%
2025-03-06	13.1600	13.3800	13.1060	13.1600	-0.754%	660,169	+56.383%
2025-03-05	13.2000	13.4500	13.1100	13.2600	+0.607%	825,695	+55.204%
2025-03-04	13.2900	13.3600	13.1300	13.1800	-1.568%	1,155,279	+56.146%
2025-03-03	13.4700	13.5700	13.3300	13.3900	-0.372%	799,769	+53.697%
2025-02-28	13.3200	13.5700	13.3200	13.4400	+1.129%	1,094,654	+53.125%
2025-02-27	13.2700	13.5000	13.2200	13.2900	+0.226%	805,799	+54.853%
2025-02-26	13.1300	13.5500	13.1150	13.2600	+1.531%	1,039,042	+55.204%
2025-02-25	13.5500	13.8900	12.9400	13.0600	-6.380%	1,356,767	+57.580%
2025-02-24	14.0300	14.0950	13.8700	13.9500	-0.357%	748,584	+47.527%
2025-02-21	14.5800	14.5800	13.9200	14.0000	-3.047%	874,834	+47.000%
2025-02-20	14.3700	14.5700	14.1100	14.4400	-0.207%	750,134	+42.521%
2025-02-19	14.4000	14.6200	14.3200	14.4700	-1.296%	586,801	+42.225%
2025-02-18	14.4500	14.7300	14.4500	14.6600	+1.313%	700,621	+40.382%
2025-02-14	14.4900	14.6000	14.3950	14.4700	+0.556%	505,007	+42.225%
2025-02-13	14.5100	14.5300	14.2900	14.3900	+0.070%	544,181	+43.016%
2025-02-12	14.4400	14.5400	14.3000	14.3800	-2.243%	455,353	+43.115%
2025-02-11	14.6800	14.8400	14.5400	14.7100	-0.943%	525,220	+39.905%
2025-02-10	15.0300	15.1050	14.7900	14.8500	-0.669%	808,653	+38.586%