XZO
Exzeo Group, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
14.38USD-0.553%(-0.08)948,196
After-hoursOct 2, 2026 4:39:30 PM EDT
14.40USD+0.174%(+0.03)
XZO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.5800 | 14.5800 | 13.6200 | 14.4000 | -0.277% | 948,408 | 0.000% |
| 2026-10-01 | 14.6000 | 14.6800 | 14.3900 | 14.4400 | -0.207% | 1,063,783 | -0.277% |
| 2026-09-30 | 14.8400 | 14.8400 | 14.3900 | 14.4700 | -0.550% | 212,299 | -0.484% |
| 2026-09-29 | 14.9300 | 15.2700 | 14.2720 | 14.5500 | -3.579% | 178,903 | -1.031% |
| 2026-09-28 | 15.2300 | 15.2300 | 14.6900 | 15.0900 | -0.789% | 208,855 | -4.573% |
| 2026-09-25 | 15.5400 | 15.7577 | 15.1900 | 15.2100 | -2.812% | 151,114 | -5.325% |
| 2026-09-24 | 15.3800 | 15.8350 | 15.2700 | 15.6500 | +2.221% | 280,187 | -7.987% |
| 2026-09-23 | 16.3600 | 16.5800 | 15.2400 | 15.3100 | -7.381% | 324,797 | -5.944% |
| 2026-09-22 | 16.6300 | 16.9600 | 15.8000 | 16.5300 | -1.313% | 438,684 | -12.886% |
| 2026-09-21 | 16.5600 | 16.9300 | 16.3000 | 16.7500 | +1.147% | 306,270 | -14.030% |
| 2026-09-18 | 16.5400 | 17.1000 | 16.3500 | 16.5600 | -0.181% | 1,724,966 | -13.043% |
| 2026-09-17 | 16.4200 | 16.7200 | 16.2150 | 16.5900 | +1.035% | 350,574 | -13.201% |
| 2026-09-16 | 16.5600 | 17.0000 | 16.0400 | 16.4200 | -1.381% | 344,982 | -12.302% |
| 2026-09-15 | 16.1200 | 16.9500 | 16.1200 | 16.6500 | +1.835% | 305,451 | -13.514% |
| 2026-09-14 | 16.2400 | 16.7200 | 16.2400 | 16.3500 | +2.060% | 206,601 | -11.927% |
| 2026-09-11 | 15.9400 | 16.3200 | 15.8000 | 16.0200 | +1.521% | 192,700 | -10.112% |
| 2026-09-10 | 15.9000 | 16.2000 | 15.6600 | 15.7800 | -1.375% | 218,281 | -8.745% |
| 2026-09-09 | 15.9800 | 16.1200 | 15.5000 | 16.0000 | -0.806% | 308,995 | -10.000% |
| 2026-09-08 | 16.5000 | 16.6000 | 16.0600 | 16.1300 | -2.538% | 327,503 | -10.725% |
| 2026-09-04 | 16.6400 | 16.6400 | 15.8500 | 16.5500 | -1.253% | 197,900 | -12.991% |
| 2026-09-03 | 16.7300 | 17.1100 | 16.6600 | 16.7600 | +1.699% | 191,081 | -14.081% |
| 2026-09-02 | 16.6700 | 16.9300 | 16.4200 | 16.4800 | -0.423% | 179,310 | -12.621% |
| 2026-09-01 | 16.5800 | 16.8250 | 16.2900 | 16.5500 | -1.371% | 157,360 | -12.991% |
| 2026-08-31 | 16.7400 | 17.0200 | 16.5800 | 16.7800 | -0.651% | 178,442 | -14.184% |
| 2026-08-28 | 16.4300 | 17.1450 | 16.4100 | 16.8900 | +2.054% | 165,288 | -14.742% |
| 2026-08-27 | 16.5000 | 17.1100 | 16.4200 | 16.5500 | -0.660% | 192,278 | -12.991% |
| 2026-08-26 | 16.9600 | 17.3050 | 16.5400 | 16.6600 | -2.744% | 272,671 | -13.565% |
| 2026-08-25 | 17.5100 | 17.5650 | 17.0000 | 17.1300 | -1.890% | 236,842 | -15.937% |
| 2026-08-24 | 16.9000 | 17.7500 | 16.9000 | 17.4600 | +3.497% | 142,778 | -17.526% |
| 2026-08-21 | 16.2500 | 17.0300 | 15.9600 | 16.8700 | +4.265% | 177,926 | -14.641% |
| 2026-08-20 | 15.9800 | 16.1800 | 15.6500 | 16.1800 | +0.685% | 170,259 | -11.001% |
| 2026-08-19 | 16.0000 | 16.2699 | 15.6064 | 16.0700 | -0.434% | 116,615 | -10.392% |
| 2026-08-18 | 15.5800 | 16.4400 | 15.3700 | 16.1400 | +4.196% | 274,238 | -10.781% |
| 2026-08-17 | 15.2000 | 15.7000 | 15.1700 | 15.4900 | +2.109% | 210,450 | -7.037% |
| 2026-08-14 | 15.7400 | 15.8300 | 15.0400 | 15.1700 | -3.191% | 127,119 | -5.076% |
| 2026-08-13 | 15.4800 | 15.9417 | 15.1200 | 15.6700 | +2.085% | 260,078 | -8.105% |
| 2026-08-12 | 16.3000 | 16.5000 | 15.1500 | 15.3500 | -6.402% | 392,793 | -6.189% |
| 2026-08-11 | 16.2100 | 16.4400 | 15.6700 | 16.4000 | +3.275% | 392,196 | -12.195% |
| 2026-08-10 | 15.4600 | 16.2700 | 15.3100 | 15.8800 | +2.452% | 151,032 | -9.320% |
| 2026-08-07 | 17.1100 | 17.3150 | 15.2201 | 15.5000 | -4.850% | 199,847 | -7.097% |
| 2026-08-06 | 16.3700 | 16.4100 | 15.7200 | 16.2900 | +1.180% | 112,862 | -11.602% |
| 2026-08-05 | 16.3700 | 16.8200 | 16.0250 | 16.1000 | -1.348% | 86,891 | -10.559% |
| 2026-08-04 | 15.8200 | 16.3200 | 15.6550 | 16.3200 | +2.128% | 107,319 | -11.765% |
| 2026-08-03 | 15.8800 | 16.2349 | 15.1300 | 15.9800 | +2.964% | 106,909 | -9.887% |
| 2026-07-31 | 15.6200 | 16.1100 | 15.4700 | 15.5200 | -1.710% | 96,770 | -7.216% |
| 2026-07-30 | 16.2800 | 16.7730 | 15.7000 | 15.7900 | -4.012% | 98,860 | -8.803% |
| 2026-07-29 | 16.3200 | 17.0400 | 16.2140 | 16.4500 | +0.061% | 119,846 | -12.462% |
| 2026-07-28 | 16.0000 | 16.7900 | 16.0000 | 16.4400 | +3.396% | 121,348 | -12.409% |
| 2026-07-27 | 15.5500 | 16.2500 | 15.4800 | 15.9000 | +3.854% | 86,003 | -9.434% |
| 2026-07-24 | 14.9800 | 15.6050 | 14.8900 | 15.3100 | +2.752% | 111,888 | -5.944% |
| 2026-07-23 | 15.7100 | 15.7100 | 14.7600 | 14.9000 | -6.171% | 152,477 | -3.356% |
| 2026-07-22 | 15.7500 | 16.0200 | 15.3900 | 15.8800 | +0.443% | 176,925 | -9.320% |
| 2026-07-21 | 16.0600 | 16.2500 | 15.5901 | 15.8100 | -3.006% | 164,252 | -8.918% |
| 2026-07-20 | 16.1100 | 16.5100 | 15.9600 | 16.3000 | +1.242% | 141,049 | -11.656% |
| 2026-07-17 | 16.4300 | 16.9100 | 15.9600 | 16.1000 | -3.708% | 125,832 | -10.559% |
| 2026-07-16 | 16.4950 | 16.7300 | 16.0500 | 16.7200 | +2.829% | 126,835 | -13.876% |
| 2026-07-15 | 16.2000 | 16.7100 | 15.8600 | 16.2600 | -0.123% | 134,251 | -11.439% |
| 2026-07-14 | 17.0900 | 17.3700 | 16.2600 | 16.2800 | -6.167% | 86,392 | -11.548% |
| 2026-07-13 | 17.0600 | 17.5300 | 17.0200 | 17.3500 | +1.819% | 152,603 | -17.003% |
| 2026-07-10 | 17.1900 | 17.5263 | 16.6150 | 17.0400 | +0.769% | 190,603 | -15.493% |
| 2026-07-09 | 17.2900 | 17.3874 | 16.7900 | 16.9100 | -3.371% | 281,798 | -14.843% |
| 2026-07-08 | 18.4200 | 18.4200 | 17.3800 | 17.5000 | -5.149% | 274,770 | -17.714% |
| 2026-07-07 | 18.8000 | 19.2200 | 18.4200 | 18.4500 | -1.442% | 182,770 | -21.951% |
| 2026-07-06 | 18.7000 | 19.0350 | 18.0100 | 18.7200 | +0.161% | 191,457 | -23.077% |
| 2026-07-02 | 17.9100 | 18.8700 | 17.8300 | 18.6900 | +3.891% | 251,210 | -22.953% |
| 2026-07-01 | 16.9200 | 18.3300 | 16.7600 | 17.9900 | +6.639% | 297,933 | -19.956% |
| 2026-06-30 | 17.0000 | 17.0650 | 16.5200 | 16.8700 | -0.998% | 269,285 | -14.641% |
| 2026-06-29 | 16.1700 | 17.1400 | 16.1400 | 17.0400 | +6.968% | 311,406 | -15.493% |
| 2026-06-26 | 14.6100 | 15.9850 | 14.6100 | 15.9300 | +8.294% | 558,761 | -9.605% |
| 2026-06-25 | 14.8000 | 15.0600 | 14.4450 | 14.7100 | +1.940% | 281,559 | -2.107% |
| 2026-06-24 | 13.6000 | 14.4800 | 13.4153 | 14.4300 | +6.025% | 281,601 | -0.208% |
| 2026-06-23 | 13.3100 | 13.7500 | 13.3100 | 13.6100 | +1.340% | 132,722 | +5.805% |
| 2026-06-22 | 13.1000 | 13.8300 | 13.1000 | 13.4300 | +1.206% | 192,127 | +7.223% |
| 2026-06-18 | 13.2600 | 13.3300 | 12.9100 | 13.2700 | +0.989% | 149,368 | +8.515% |
| 2026-06-17 | 13.3000 | 13.7000 | 13.0200 | 13.1400 | -0.303% | 144,083 | +9.589% |
| 2026-06-16 | 13.2900 | 13.5400 | 13.1800 | 13.1800 | -0.828% | 185,497 | +9.256% |
| 2026-06-15 | 13.0900 | 13.4300 | 13.0800 | 13.2900 | +1.450% | 198,496 | +8.352% |
| 2026-06-12 | 13.5300 | 13.5600 | 13.1000 | 13.1000 | -1.946% | 185,185 | +9.924% |
| 2026-06-11 | 13.3500 | 13.6616 | 13.0601 | 13.3600 | 0.000% | 186,967 | +7.784% |
| 2026-06-10 | 13.0200 | 13.5900 | 13.0200 | 13.3600 | +1.985% | 194,353 | +7.784% |
| 2026-06-09 | 13.0600 | 13.4400 | 12.6250 | 13.1000 | -0.076% | 251,972 | +9.924% |
| 2026-06-08 | 13.2500 | 13.2800 | 12.8550 | 13.1100 | -0.832% | 155,590 | +9.840% |
| 2026-06-05 | 12.6100 | 13.3400 | 12.6100 | 13.2200 | +5.339% | 284,450 | +8.926% |
| 2026-06-04 | 13.2500 | 13.2900 | 12.3600 | 12.5500 | -4.125% | 440,132 | +14.741% |
| 2026-06-03 | 14.1500 | 14.3300 | 12.9500 | 13.0900 | -9.034% | 237,189 | +10.008% |
| 2026-06-02 | 14.3300 | 14.5600 | 13.9350 | 14.3900 | -1.438% | 247,963 | +0.069% |
| 2026-06-01 | 13.6100 | 14.6400 | 13.6100 | 14.6000 | +5.415% | 215,676 | -1.370% |
| 2026-05-29 | 13.6600 | 14.1900 | 13.6200 | 13.8500 | +1.540% | 291,626 | +3.971% |
| 2026-05-28 | 13.6300 | 14.0700 | 13.5000 | 13.6400 | -0.728% | 220,011 | +5.572% |
| 2026-05-27 | 13.5500 | 13.8255 | 13.2900 | 13.7400 | +2.004% | 234,605 | +4.803% |
| 2026-05-26 | 13.4900 | 14.1400 | 13.1700 | 13.4700 | +3.855% | 354,392 | +6.904% |
| 2026-05-22 | 12.8500 | 13.2450 | 12.8500 | 12.9700 | +0.309% | 189,214 | +11.025% |
| 2026-05-21 | 12.7400 | 13.1700 | 12.5000 | 12.9300 | +0.701% | 236,933 | +11.369% |
| 2026-05-20 | 13.7000 | 13.7600 | 12.8400 | 12.8400 | -6.209% | 280,407 | +12.150% |
| 2026-05-19 | 13.6400 | 13.8401 | 13.3000 | 13.6900 | -0.146% | 239,180 | +5.186% |
| 2026-05-18 | 13.4300 | 14.0600 | 13.4300 | 13.7100 | +1.106% | 155,637 | +5.033% |
| 2026-05-15 | 13.4000 | 13.7300 | 13.3900 | 13.5600 | +0.222% | 120,516 | +6.195% |
| 2026-05-14 | 13.5000 | 13.8300 | 13.3450 | 13.5300 | +1.121% | 147,214 | +6.430% |
| 2026-05-13 | 13.6300 | 13.9250 | 13.3700 | 13.3800 | -2.762% | 179,965 | +7.623% |
| 2026-05-12 | 14.3000 | 14.3800 | 13.4000 | 13.7600 | -4.245% | 295,468 | +4.651% |
| 2026-05-11 | 13.4500 | 14.4400 | 13.2000 | 14.3700 | +6.523% | 221,137 | +0.209% |
| 2026-05-08 | 14.0700 | 14.1050 | 13.1000 | 13.4900 | -3.228% | 604,954 | +6.746% |
| 2026-05-07 | 15.7500 | 16.4500 | 13.5800 | 13.9400 | -19.282% | 873,708 | +3.300% |
| 2026-05-06 | 17.4800 | 17.6300 | 17.0000 | 17.2700 | +0.116% | 237,506 | -16.618% |
| 2026-05-05 | 16.4100 | 17.6700 | 16.2600 | 17.2500 | +6.745% | 240,048 | -16.522% |
| 2026-05-04 | 16.2700 | 16.8800 | 16.0000 | 16.1600 | -1.463% | 151,121 | -10.891% |
| 2026-05-01 | 16.2800 | 16.7850 | 16.0000 | 16.4000 | +1.235% | 147,648 | -12.195% |
| 2026-04-30 | 16.3800 | 16.4300 | 15.7500 | 16.2000 | -0.491% | 112,748 | -11.111% |
| 2026-04-29 | 16.5100 | 17.1025 | 16.0100 | 16.2800 | -2.864% | 90,136 | -11.548% |
| 2026-04-28 | 16.4300 | 16.8200 | 16.3800 | 16.7600 | +2.570% | 133,186 | -14.081% |
| 2026-04-27 | 16.6000 | 17.2130 | 16.2900 | 16.3400 | -2.969% | 114,342 | -11.873% |
| 2026-04-24 | 16.4400 | 16.9500 | 16.0400 | 16.8400 | +2.934% | 104,543 | -14.489% |
| 2026-04-23 | 16.8000 | 16.8300 | 16.1150 | 16.3600 | -2.561% | 90,413 | -11.980% |
| 2026-04-22 | 16.7100 | 16.8600 | 16.3600 | 16.7900 | +1.267% | 103,822 | -14.235% |
| 2026-04-21 | 17.7200 | 17.7300 | 16.5700 | 16.5800 | -4.328% | 136,620 | -13.148% |
| 2026-04-20 | 17.5000 | 17.8200 | 16.9300 | 17.3300 | -0.971% | 136,719 | -16.907% |
| 2026-04-17 | 16.7700 | 17.5500 | 16.6150 | 17.5000 | +6.577% | 160,493 | -17.714% |
| 2026-04-16 | 16.8900 | 17.0900 | 16.4200 | 16.4200 | -2.204% | 107,185 | -12.302% |
| 2026-04-15 | 16.2100 | 16.9000 | 16.0400 | 16.7900 | +3.770% | 186,539 | -14.235% |
| 2026-04-14 | 16.2400 | 16.4400 | 15.7800 | 16.1800 | +5.065% | 211,522 | -11.001% |
| 2026-04-13 | 14.7000 | 15.4100 | 14.6400 | 15.4000 | +3.564% | 134,935 | -6.494% |
| 2026-04-10 | 15.6400 | 15.7300 | 14.8700 | 14.8700 | -4.434% | 110,592 | -3.161% |
| 2026-04-09 | 15.5950 | 15.8100 | 15.2900 | 15.5600 | -1.706% | 95,313 | -7.455% |
| 2026-04-08 | 15.0600 | 15.8700 | 14.8800 | 15.8300 | +10.545% | 309,494 | -9.033% |
| 2026-04-07 | 14.1700 | 14.3700 | 14.0000 | 14.3200 | +0.140% | 168,252 | +0.559% |
| 2026-04-06 | 14.3200 | 14.5499 | 14.2600 | 14.3000 | +0.281% | 148,830 | +0.699% |
| 2026-04-02 | 14.1500 | 14.5000 | 13.7000 | 14.2600 | -0.488% | 195,862 | +0.982% |
| 2026-04-01 | 14.8500 | 15.0550 | 14.3000 | 14.3300 | -2.318% | 411,621 | +0.488% |
| 2026-03-31 | 14.4300 | 14.7400 | 14.0750 | 14.6700 | +4.562% | 187,125 | -1.840% |
| 2026-03-30 | 13.8600 | 14.1950 | 13.7000 | 14.0300 | +2.185% | 336,337 | +2.637% |
| 2026-03-27 | 14.0100 | 14.1000 | 13.3050 | 13.7300 | -1.929% | 237,686 | +4.880% |
| 2026-03-26 | 14.4900 | 14.6900 | 13.5400 | 14.0000 | -3.714% | 359,814 | +2.857% |
| 2026-03-25 | 15.2000 | 15.2000 | 14.4000 | 14.5400 | -1.823% | 375,348 | -0.963% |
| 2026-03-24 | 14.8000 | 14.9850 | 14.2000 | 14.8100 | -1.135% | 204,078 | -2.768% |
| 2026-03-23 | 14.9500 | 15.4500 | 14.8800 | 14.9800 | +1.835% | 283,859 | -3.872% |
| 2026-03-20 | 15.5300 | 15.7400 | 14.7000 | 14.7100 | -5.219% | 900,671 | -2.107% |
| 2026-03-19 | 15.1600 | 15.7350 | 14.9800 | 15.5200 | +2.375% | 138,737 | -7.216% |
| 2026-03-18 | 15.7500 | 16.2999 | 15.1000 | 15.1600 | -4.594% | 153,399 | -5.013% |
| 2026-03-17 | 15.7800 | 16.0700 | 15.5200 | 15.8900 | +1.275% | 249,260 | -9.377% |
| 2026-03-16 | 15.9000 | 16.1850 | 15.5100 | 15.6900 | +0.256% | 139,552 | -8.222% |
| 2026-03-13 | 15.3300 | 15.7200 | 15.2000 | 15.6500 | +3.300% | 130,087 | -7.987% |
| 2026-03-12 | 15.0800 | 15.4050 | 15.0200 | 15.1500 | -2.005% | 149,462 | -4.950% |
| 2026-03-11 | 15.8300 | 15.8300 | 15.2400 | 15.4600 | +1.178% | 100,966 | -6.856% |
| 2026-03-10 | 15.3600 | 15.5700 | 14.9250 | 15.2800 | +0.526% | 127,426 | -5.759% |
| 2026-03-09 | 15.2000 | 15.6550 | 14.5700 | 15.2000 | -1.618% | 203,841 | -5.263% |
| 2026-03-06 | 15.8000 | 15.8000 | 15.1900 | 15.4500 | -3.438% | 129,361 | -6.796% |
| 2026-03-05 | 15.5500 | 16.1425 | 15.4700 | 16.0000 | +2.564% | 142,150 | -10.000% |
| 2026-03-04 | 15.6800 | 16.1250 | 15.1200 | 15.6000 | +0.580% | 118,980 | -7.692% |
| 2026-03-03 | 15.8200 | 16.0150 | 14.8500 | 15.5100 | -3.665% | 218,766 | -7.157% |
| 2026-03-02 | 16.6600 | 16.9800 | 15.9500 | 16.1000 | -3.938% | 187,163 | -10.559% |
| 2026-02-27 | 16.4100 | 16.8550 | 15.7550 | 16.7600 | +0.721% | 275,372 | -14.081% |
| 2026-02-26 | 16.7500 | 17.0000 | 15.6500 | 16.6400 | +4.457% | 482,672 | -13.462% |
| 2026-02-25 | 15.4900 | 16.6250 | 14.9600 | 15.9300 | +4.391% | 271,147 | -9.605% |
| 2026-02-24 | 15.5000 | 15.9900 | 14.6800 | 15.2600 | -1.675% | 250,333 | -5.636% |
| 2026-02-23 | 15.5000 | 16.3925 | 15.3000 | 15.5200 | -2.451% | 354,714 | -7.216% |
| 2026-02-20 | 15.9400 | 16.5750 | 15.6400 | 15.9100 | -2.273% | 214,769 | -9.491% |
| 2026-02-19 | 16.0200 | 16.5900 | 14.7500 | 16.2800 | +0.494% | 243,748 | -11.548% |
| 2026-02-18 | 15.3900 | 16.4200 | 15.3000 | 16.2000 | +6.230% | 150,729 | -11.111% |
| 2026-02-17 | 15.5000 | 15.9400 | 14.8550 | 15.2500 | -0.974% | 189,864 | -5.574% |
| 2026-02-13 | 14.8600 | 15.7150 | 14.7500 | 15.4000 | +3.564% | 243,056 | -6.494% |
| 2026-02-12 | 15.6200 | 15.6200 | 14.1250 | 14.8700 | -5.946% | 234,762 | -3.161% |
| 2026-02-11 | 16.7000 | 16.7000 | 15.2900 | 15.8100 | -2.648% | 168,719 | -8.918% |
| 2026-02-10 | 16.8100 | 17.1000 | 16.0400 | 16.2400 | -3.045% | 98,586 | -11.330% |
| 2026-02-09 | 17.5300 | 17.6600 | 16.6300 | 16.7500 | -4.884% | 71,010 | -14.030% |
| 2026-02-06 | 17.3300 | 18.3000 | 17.3200 | 17.6100 | +0.629% | 125,440 | -18.228% |
| 2026-02-05 | 17.6100 | 18.1800 | 17.4400 | 17.5000 | -2.125% | 142,364 | -17.714% |
| 2026-02-04 | 18.4300 | 18.8500 | 17.4200 | 17.8800 | -3.299% | 215,554 | -19.463% |
| 2026-02-03 | 21.0900 | 21.0900 | 17.5020 | 18.4900 | -12.078% | 276,677 | -22.120% |
| 2026-02-02 | 20.3000 | 21.1600 | 20.1100 | 21.0300 | +3.494% | 91,040 | -31.526% |
| 2026-01-30 | 20.9500 | 21.2540 | 20.2500 | 20.3200 | -3.238% | 54,906 | -29.134% |
| 2026-01-29 | 20.5900 | 21.1500 | 20.5900 | 21.0000 | +1.991% | 49,255 | -31.429% |
| 2026-01-28 | 20.6900 | 20.9900 | 20.3900 | 20.5900 | -0.339% | 43,368 | -30.063% |
| 2026-01-27 | 21.6400 | 21.6740 | 20.6200 | 20.6600 | -3.096% | 69,084 | -30.300% |
| 2026-01-26 | 21.5150 | 21.6500 | 20.8450 | 21.3200 | +0.329% | 34,724 | -32.458% |
| 2026-01-23 | 21.2300 | 21.6200 | 20.7863 | 21.2500 | -0.840% | 73,840 | -32.235% |
| 2026-01-22 | 21.9150 | 21.9150 | 21.0000 | 21.4300 | +0.187% | 60,065 | -32.804% |
| 2026-01-21 | 21.8000 | 21.8700 | 21.0000 | 21.3900 | -1.926% | 166,387 | -32.679% |
| 2026-01-20 | 22.6800 | 22.8900 | 21.5000 | 21.8100 | -3.067% | 90,075 | -33.975% |
| 2026-01-16 | 22.1748 | 22.7600 | 21.1800 | 22.5000 | +1.626% | 67,227 | -36.000% |
| 2026-01-15 | 21.8900 | 23.0400 | 21.5200 | 22.1400 | +2.263% | 71,549 | -34.959% |
| 2026-01-14 | 21.3000 | 21.7000 | 21.0014 | 21.6500 | -0.092% | 41,747 | -33.487% |
| 2026-01-13 | 22.5300 | 22.7600 | 21.6500 | 21.6700 | -4.030% | 70,665 | -33.549% |
| 2026-01-12 | 22.2000 | 22.7850 | 22.2000 | 22.5800 | +0.177% | 93,492 | -36.227% |
| 2026-01-09 | 21.9600 | 23.6971 | 21.8267 | 22.5400 | +1.991% | 176,845 | -36.114% |
| 2026-01-08 | 22.3400 | 22.9000 | 21.3300 | 22.1000 | -0.674% | 75,863 | -34.842% |
| 2026-01-07 | 22.0000 | 22.7350 | 21.7050 | 22.2500 | +0.816% | 112,132 | -35.281% |
| 2026-01-06 | 22.5300 | 23.1700 | 21.5800 | 22.0700 | -3.244% | 175,597 | -34.753% |
| 2026-01-05 | 22.5100 | 24.2800 | 22.0367 | 22.8100 | +0.220% | 464,864 | -36.870% |
| 2026-01-02 | 24.4900 | 24.4900 | 22.1900 | 22.7600 | -6.144% | 423,789 | -36.731% |
| 2025-12-31 | 24.1000 | 24.6000 | 23.3769 | 24.2500 | +1.507% | 240,126 | -40.619% |
| 2025-12-30 | 23.5900 | 24.3600 | 22.8000 | 23.8900 | +2.444% | 389,522 | -39.724% |
| 2025-12-29 | 22.2200 | 23.6600 | 22.2200 | 23.3200 | +3.369% | 165,237 | -38.250% |
| 2025-12-26 | 23.2000 | 23.6999 | 21.4100 | 22.5600 | -2.842% | 201,958 | -36.170% |
| 2025-12-24 | 23.1900 | 23.7500 | 23.1000 | 23.2200 | +0.129% | 54,137 | -37.984% |
| 2025-12-23 | 23.0000 | 23.3500 | 22.1500 | 23.1900 | +5.266% | 376,626 | -37.904% |
| 2025-12-22 | 20.9400 | 23.5000 | 20.9400 | 22.0300 | +6.322% | 268,202 | -34.635% |
| 2025-12-19 | 19.8700 | 20.7200 | 19.5800 | 20.7200 | +5.822% | 92,260 | -30.502% |
| 2025-12-18 | 18.9100 | 19.8750 | 17.9000 | 19.5800 | +6.298% | 173,212 | -26.456% |
| 2025-12-17 | 18.9800 | 19.1850 | 18.0300 | 18.4200 | -3.912% | 153,494 | -21.824% |
| 2025-12-16 | 19.6400 | 19.6400 | 18.5000 | 19.1700 | -1.236% | 79,841 | -24.883% |
| 2025-12-15 | 20.1300 | 20.1300 | 19.1000 | 19.4100 | -1.722% | 130,295 | -25.811% |
| 2025-12-12 | 19.9400 | 20.9000 | 19.5000 | 19.7500 | -0.953% | 207,845 | -27.089% |
| 2025-12-11 | 18.2800 | 19.9733 | 17.4650 | 19.9400 | +10.716% | 370,805 | -27.783% |
| 2025-12-10 | 17.0600 | 18.3900 | 16.9100 | 18.0100 | +3.209% | 239,651 | -20.044% |
| 2025-12-09 | 17.1600 | 17.5500 | 16.7300 | 17.4500 | +2.166% | 201,576 | -17.479% |
| 2025-12-08 | 18.2500 | 18.3200 | 17.0000 | 17.0800 | -6.308% | 276,403 | -15.691% |
| 2025-12-05 | 17.8000 | 18.2300 | 17.2000 | 18.2300 | +2.936% | 172,880 | -21.009% |
| 2025-12-04 | 18.0000 | 18.7598 | 17.0350 | 17.7100 | -2.370% | 202,304 | -18.690% |
| 2025-12-03 | 19.1900 | 19.3200 | 17.7600 | 18.1400 | -4.173% | 166,403 | -20.617% |
| 2025-12-02 | 18.8600 | 19.3600 | 18.2600 | 18.9300 | +0.584% | 93,625 | -23.930% |
| 2025-12-01 | 19.0000 | 19.3138 | 17.7001 | 18.8200 | -0.159% | 251,915 | -23.486% |
| 2025-11-28 | 17.5100 | 19.2400 | 17.2000 | 18.8500 | +7.838% | 272,862 | -23.607% |
| 2025-11-26 | 17.6500 | 17.9750 | 16.5500 | 17.4800 | +1.805% | 212,503 | -17.620% |
| 2025-11-25 | 17.6500 | 17.9100 | 17.0000 | 17.1700 | +0.117% | 130,801 | -16.133% |
| 2025-11-24 | 14.8500 | 18.4700 | 14.8500 | 17.1500 | +16.667% | 397,573 | -16.035% |
| 2025-11-21 | 13.4900 | 14.7000 | 12.9150 | 14.7000 | +6.599% | 274,178 | -2.041% |
| 2025-11-20 | 14.4800 | 15.4784 | 13.4300 | 13.7900 | -5.483% | 285,421 | +4.423% |
| 2025-11-19 | 15.5000 | 15.5000 | 13.6900 | 14.5900 | -5.871% | 308,498 | -1.302% |
| 2025-11-18 | 16.0700 | 16.7900 | 15.0000 | 15.5000 | -4.262% | 223,022 | -7.097% |
| 2025-11-17 | 18.1800 | 18.1800 | 15.2500 | 16.1900 | -9.604% | 382,332 | -11.056% |
| 2025-11-14 | 17.5300 | 18.0200 | 17.0500 | 17.9100 | +0.618% | 192,822 | -19.598% |
| 2025-11-13 | 18.9900 | 19.0000 | 17.5100 | 17.8000 | -5.820% | 178,566 | -19.101% |
| 2025-11-12 | 19.0000 | 19.3919 | 18.7001 | 18.9000 | -0.526% | 66,622 | -23.810% |
| 2025-11-11 | 19.2900 | 19.5700 | 18.0000 | 19.0000 | -1.910% | 382,215 | -24.211% |
| 2025-11-10 | 19.9600 | 20.0000 | 18.5050 | 19.3700 | -0.052% | 280,832 | -25.658% |
| 2025-11-07 | 18.9000 | 19.5800 | 17.1050 | 19.3800 | +1.732% | 660,420 | -25.697% |
| 2025-11-06 | 20.9400 | 21.0300 | 19.0500 | 19.0500 | -9.329% | 1,411,264 | -24.409% |
| 2025-11-05 | 21.0000 | 21.7500 | 20.9900 | 21.0100 | +70.813% | 3,496,347 | -31.461% |
| 2007-11-19 | 12.3500 | 12.3500 | 12.3000 | 12.3000 | -0.566% | 14,500 | +17.073% |
| 2007-11-16 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -0.081% | 1,000 | +16.411% |
| 2007-11-15 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +0.243% | 12,000 | +16.317% |
| 2007-11-13 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -0.242% | 2,800 | +16.599% |
| 2007-11-12 | 12.3200 | 12.3800 | 12.3200 | 12.3800 | +0.243% | 400,300 | +16.317% |
| 2007-11-09 | 12.3200 | 12.3500 | 12.3200 | 12.3500 | +0.407% | 23,400 | +16.599% |
| 2007-11-08 | 12.3001 | 12.3001 | 12.3000 | 12.3000 | 0.000% | 3,400 | +17.073% |
| 2007-11-07 | 12.3000 | 12.3400 | 12.3000 | 12.3000 | -0.082% | 14,800 | +17.073% |
| 2007-11-06 | 12.3300 | 12.3300 | 12.3101 | 12.3101 | +0.164% | 76,000 | +16.977% |
| 2007-11-05 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -0.162% | 8,400 | +17.168% |
| 2007-11-01 | 12.3100 | 12.3200 | 12.3100 | 12.3100 | -0.162% | 10,100 | +16.978% |
| 2007-10-31 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +0.325% | 10,000 | +16.788% |
| 2007-10-29 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -0.081% | 5,300 | +17.168% |
| 2007-10-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.244% | 15,500 | +17.073% |
| 2007-10-22 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +0.082% | 5,800 | +17.359% |
| 2007-10-19 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +0.082% | 500 | +17.455% |
| 2007-10-16 | 12.2500 | 12.2600 | 12.2500 | 12.2500 | 0.000% | 40,600 | +17.551% |
| 2007-10-15 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +0.082% | 9,000 | +17.551% |
| 2007-10-12 | 12.2500 | 12.2500 | 12.2400 | 12.2400 | -0.082% | 21,700 | +17.647% |
| 2007-10-11 | 12.2501 | 12.2501 | 12.2501 | 12.2501 | +0.083% | 200 | +17.550% |
| 2007-10-10 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | 0.000% | 4,400 | +17.647% |
| 2007-10-09 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | 0.000% | 2,500 | +17.647% |
| 2007-10-08 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +0.082% | 200 | +17.647% |
| 2007-10-05 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | 0.000% | 1,600 | +17.743% |
| 2007-10-03 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +0.081% | 100 | +17.743% |
| 2007-09-28 | 12.2201 | 12.2201 | 12.2201 | 12.2201 | +0.001% | 300 | +17.839% |
| 2007-09-26 | 12.2200 | 12.2200 | 12.1700 | 12.2200 | +0.082% | 800 | +17.840% |
| 2007-09-25 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | 0.000% | 1,000 | +17.936% |
| 2007-09-24 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | 0.000% | 4,000 | +17.936% |
| 2007-09-21 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | 0.000% | 300 | +17.936% |
| 2007-09-19 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +0.164% | 400 | +17.936% |
| 2007-09-18 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | 0.000% | 11,000 | +18.130% |
| 2007-09-17 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +0.082% | 5,500 | +18.130% |
| 2007-09-13 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +0.247% | 2,500 | +18.227% |
| 2007-09-06 | 12.1300 | 12.1500 | 12.1300 | 12.1500 | +0.914% | 9,700 | +18.519% |
| 2007-08-31 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +0.333% | 2,000 | +19.601% |
| 2007-08-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.418% | 2,100 | +20.000% |
| 2007-08-28 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.417% | 100 | +20.502% |
| 2007-08-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.756% | 12,600 | +20.000% |
| 2007-08-21 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -1.080% | 1,000 | +20.907% |
| 2007-08-17 | 12.0000 | 12.0400 | 12.0000 | 12.0400 | +1.176% | 1,600 | +19.601% |
| 2007-08-16 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.058% | 1,100 | +21.008% |
| 2007-08-15 | 11.9000 | 12.1500 | 11.9000 | 12.1500 | +2.101% | 600 | +18.519% |
| 2007-08-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 0.000% | 200 | +21.008% |
| 2007-08-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.084% | 300 | +21.008% |
| 2007-08-09 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -0.001% | 800 | +20.907% |
| 2007-08-08 | 11.9000 | 11.9101 | 11.9000 | 11.9101 | -0.417% | 600 | +20.906% |
| 2007-08-06 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | 0.000% | 1,100 | +20.401% |
| 2007-08-02 | 11.9700 | 11.9700 | 11.9600 | 11.9600 | -1.075% | 1,000 | +20.401% |
| 2007-08-01 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +0.918% | 600 | +19.107% |
| 2007-07-24 | 11.9700 | 12.0072 | 11.9700 | 11.9800 | -0.167% | 4,100 | +20.200% |
| 2007-07-23 | 12.0001 | 12.0001 | 12.0001 | 12.0001 | +0.001% | 100 | +19.999% |
| 2007-07-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.083% | 1,000 | +20.000% |
| 2007-07-19 | 11.9700 | 11.9900 | 11.9700 | 11.9900 | +0.167% | 200 | +20.100% |
| 2007-07-18 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -0.001% | 200 | +20.301% |
| 2007-07-17 | 11.9700 | 12.0140 | 11.9700 | 11.9701 | +0.001% | 300 | +20.300% |
| 2007-07-16 | 11.9600 | 11.9700 | 11.9600 | 11.9700 | +0.083% | 1,100 | +20.301% |
| 2007-07-11 | 11.9601 | 11.9601 | 11.9601 | 11.9601 | +0.001% | 400 | +20.400% |
| 2007-07-10 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | 0.000% | 3,200 | +20.401% |
| 2007-07-09 | 11.9600 | 11.9600 | 11.9500 | 11.9600 | +0.168% | 5,200 | +20.401% |
| 2007-06-29 | 11.9401 | 11.9401 | 11.9400 | 11.9400 | 0.000% | 2,200 | +20.603% |
| 2007-06-28 | 11.9500 | 11.9501 | 11.9400 | 11.9400 | -0.084% | 6,400 | +20.603% |
| 2007-06-27 | 11.9500 | 11.9600 | 11.9500 | 11.9500 | -0.001% | 2,900 | +20.502% |
| 2007-06-26 | 11.9500 | 11.9501 | 11.9500 | 11.9501 | +0.085% | 2,400 | +20.501% |
| 2007-06-25 | 11.9500 | 11.9501 | 11.9301 | 11.9400 | +0.084% | 11,400 | +20.603% |
| 2007-06-22 | 11.9000 | 11.9500 | 11.9000 | 11.9300 | +0.084% | 3,400 | +20.704% |
| 2007-06-21 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +0.168% | 2,500 | +20.805% |
| 2007-06-20 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.422% | 400 | +21.008% |
| 2007-06-19 | 11.8400 | 11.9000 | 11.8100 | 11.8500 | -0.587% | 4,600 | +21.519% |
| 2007-06-18 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +0.761% | 400 | +20.805% |
| 2007-06-15 | 11.9000 | 11.9200 | 11.8300 | 11.8300 | -0.588% | 1,600 | +21.724% |
| 2007-06-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.337% | 1,300 | +21.008% |
| 2007-06-07 | 11.8900 | 11.8900 | 11.8600 | 11.8600 | +0.423% | 7,000 | +21.417% |
| 2007-06-06 | 11.8500 | 11.8500 | 11.8100 | 11.8100 | +0.085% | 6,000 | +21.931% |
| 2007-05-31 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 0.000% | 5,500 | +22.034% |
| 2007-05-30 | 11.8000 | 11.8500 | 11.7901 | 11.8000 | +0.340% | 24,600 | +22.034% |
| 2007-05-29 | 11.8000 | 11.8000 | 11.7501 | 11.7600 | -0.254% | 3,800 | +22.449% |
| 2007-05-25 | 11.7000 | 11.7900 | 11.7000 | 11.7900 | +0.769% | 2,100 | +22.137% |
| 2007-05-24 | 11.7800 | 11.7800 | 11.7000 | 11.7000 | -0.763% | 3,900 | +23.077% |
| 2007-05-23 | 11.6301 | 11.7900 | 11.6200 | 11.7900 | +1.463% | 8,100 | +22.137% |
| 2007-05-22 | 11.6200 | 11.6500 | 11.6100 | 11.6200 | +0.086% | 12,300 | +23.924% |
| 2007-05-21 | 11.6200 | 11.6200 | 11.5900 | 11.6100 | -0.769% | 7,500 | +24.031% |
| 2007-05-18 | 11.6100 | 11.7000 | 11.5800 | 11.7000 | +0.688% | 10,000 | +23.077% |
| 2007-05-17 | 11.5100 | 11.6200 | 11.4800 | 11.6200 | +0.606% | 10,400 | +23.924% |
| 2007-05-16 | 11.4800 | 11.5500 | 11.4100 | 11.5500 | +0.610% | 10,200 | +24.675% |
| 2007-05-15 | 11.4600 | 11.5100 | 11.4300 | 11.4800 | +0.175% | 10,000 | +25.436% |
| 2007-05-14 | 11.3801 | 11.4600 | 11.3801 | 11.4600 | +0.703% | 7,100 | +25.654% |
| 2007-05-11 | 11.3200 | 11.3900 | 11.3200 | 11.3800 | +0.530% | 3,100 | +26.538% |
| 2007-05-10 | 11.4000 | 11.4000 | 11.3100 | 11.3200 | -0.176% | 9,200 | +27.208% |
| 2007-05-09 | 11.3400 | 11.3500 | 11.2400 | 11.3400 | -0.176% | 6,900 | +26.984% |
| 2007-05-08 | 11.3400 | 11.3600 | 11.3400 | 11.3600 | +0.176% | 3,500 | +26.761% |
| 2007-05-07 | 11.3700 | 11.3800 | 11.2800 | 11.3400 | -0.264% | 13,400 | +26.984% |
| 2007-05-04 | 11.4200 | 11.4200 | 11.3700 | 11.3700 | +0.442% | 5,000 | +26.649% |
| 2007-05-03 | 11.3500 | 11.4200 | 11.3000 | 11.3200 | -0.264% | 9,500 | +27.208% |
| 2007-05-02 | 11.3000 | 11.3500 | 11.3000 | 11.3500 | +0.620% | 9,900 | +26.872% |
| 2007-05-01 | 11.3000 | 11.3140 | 11.2300 | 11.2801 | -0.176% | 6,700 | +27.658% |
| 2007-04-30 | 11.4000 | 11.4000 | 11.3000 | 11.3000 | +0.803% | 7,100 | +27.434% |
| 2007-04-27 | 11.3200 | 11.3600 | 11.2100 | 11.2100 | -0.090% | 400 | +28.457% |
| 2007-04-26 | 11.2500 | 11.2500 | 11.2201 | 11.2201 | -0.707% | 500 | +28.341% |
| 2007-04-25 | 11.1000 | 11.3000 | 11.1000 | 11.3000 | +1.802% | 5,100 | +27.434% |
| 2007-04-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.716% | 2,000 | +29.730% |
| 2007-04-23 | 11.0500 | 11.1800 | 11.0500 | 11.1800 | +1.360% | 5,100 | +28.801% |
| 2007-04-20 | 11.0700 | 11.0700 | 11.0000 | 11.0300 | +0.915% | 3,000 | +30.553% |
| 2007-04-19 | 10.9500 | 10.9500 | 10.9300 | 10.9300 | -0.727% | 2,300 | +31.747% |
| 2007-04-18 | 11.0800 | 11.0800 | 11.0000 | 11.0100 | -0.989% | 8,700 | +30.790% |
| 2007-04-17 | 11.2000 | 11.2000 | 11.1200 | 11.1200 | -0.448% | 3,200 | +29.496% |
| 2007-04-16 | 11.1000 | 11.1800 | 11.1000 | 11.1700 | +0.540% | 4,300 | +28.917% |
| 2007-04-13 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +1.927% | 200 | +29.613% |
| 2007-04-11 | 10.9600 | 10.9600 | 10.9000 | 10.9000 | -0.819% | 13,300 | +32.110% |
| 2007-04-10 | 11.0300 | 11.0500 | 10.9900 | 10.9900 | +1.571% | 1,100 | +31.028% |
| 2007-04-09 | 10.9800 | 10.9800 | 10.8200 | 10.8200 | -0.093% | 300 | +33.087% |
| 2007-04-05 | 10.8301 | 10.8301 | 10.8301 | 10.8301 | +0.186% | 200 | +32.963% |
| 2007-04-04 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -0.092% | 2,200 | +33.210% |
| 2007-04-02 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +0.278% | 1,000 | +33.087% |
| 2007-03-30 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -0.093% | 200 | +33.457% |
| 2007-03-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 0.000% | 4,000 | +33.333% |
| 2007-03-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.559% | 1,000 | +33.333% |
| 2007-03-23 | 10.7500 | 10.7500 | 10.7400 | 10.7400 | -0.186% | 3,000 | +34.078% |
| 2007-03-22 | 10.7200 | 10.7600 | 10.7200 | 10.7600 | +0.561% | 18,100 | +33.829% |
| 2007-03-21 | 10.5700 | 10.7000 | 10.5500 | 10.7000 | +2.392% | 7,500 | +34.579% |
| 2007-03-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +1.064% | 500 | +37.799% |
| 2007-03-16 | 10.4500 | 10.4500 | 10.3400 | 10.3400 | -0.289% | 200 | +39.265% |
| 2007-03-15 | 10.3701 | 10.3701 | 10.3700 | 10.3700 | +0.097% | 1,600 | +38.862% |
| 2007-03-14 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -0.289% | 1,000 | +38.996% |
| 2007-03-13 | 10.5500 | 10.5500 | 10.3900 | 10.3900 | +0.386% | 3,900 | +38.595% |
| 2007-03-12 | 10.3501 | 10.3501 | 10.3501 | 10.3501 | +0.292% | 100 | +39.129% |
| 2007-03-08 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +2.178% | 100 | +39.535% |
| 2007-03-07 | 10.0700 | 10.1000 | 10.0700 | 10.1000 | +1.202% | 10,200 | +42.574% |
| 2007-03-05 | 9.9799 | 9.9800 | 9.9799 | 9.9800 | 0.000% | 1,500 | +44.289% |
| 2007-03-02 | 9.9900 | 9.9900 | 9.9000 | 9.9800 | -0.697% | 1,100 | +44.289% |
| 2007-03-01 | 10.1000 | 10.1000 | 10.0000 | 10.0500 | -0.495% | 1,900 | +43.284% |
| 2007-02-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.463% | 200 | +42.574% |
| 2007-02-27 | 10.3300 | 10.3300 | 10.2500 | 10.2500 | -1.631% | 6,300 | +40.488% |
| 2007-02-26 | 10.4000 | 10.4700 | 10.4000 | 10.4200 | +0.192% | 3,500 | +38.196% |
| 2007-02-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.483% | 700 | +38.462% |
| 2007-02-22 | 10.1100 | 10.3500 | 10.1100 | 10.3500 | +1.970% | 28,900 | +39.130% |
| 2007-02-21 | 10.0300 | 10.1500 | 10.0300 | 10.1500 | +2.010% | 1,900 | +41.872% |
| 2007-02-20 | 10.0800 | 10.0800 | 9.9500 | 9.9500 | -1.777% | 33,800 | +44.724% |
| 2007-02-16 | 10.1000 | 10.1500 | 10.0800 | 10.1300 | +0.695% | 3,200 | +42.152% |
| 2007-02-15 | 10.0601 | 10.0601 | 10.0601 | 10.0601 | -1.275% | 100 | +43.140% |
| 2007-02-14 | 10.1600 | 10.1900 | 10.1600 | 10.1900 | +0.295% | 11,800 | +41.315% |
| 2007-02-13 | 10.2000 | 10.2000 | 10.1600 | 10.1600 | 0.000% | 10,700 | +41.732% |