CLM
Cornerstone Strategic Investment Fund, Inc.
stockNYSEAMERICANClosed Ended Fund
Market OpenOct 5, 2026 11:10:51 AM EDT
6.36USD-0.313%(-0.02)546,353
6.3600Bid6.3700Ask0.0100SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
6.37USD-0.157%(-0.01)
CLM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 6.3800 | 6.3800 | 6.3400 | 6.3600 | -0.313% | 546,353 | 0.000% | |
| 2026-10-02 | 6.3400 | 6.3900 | 6.3100 | 6.3800 | +0.949% | 1,819,895 | -0.313% | |
| 2026-10-01 | 6.3700 | 6.3900 | 6.2900 | 6.3200 | -1.250% | 2,292,902 | +0.633% | |
| 2026-09-30 | 6.4300 | 6.4600 | 6.3900 | 6.4000 | +0.156% | 2,128,031 | -0.625% | |
| 2026-09-29 | 6.4100 | 6.4100 | 6.3300 | 6.3900 | +0.157% | 1,303,484 | -0.469% | |
| 2026-09-28 | 6.4300 | 6.4300 | 6.3600 | 6.3800 | -0.778% | 1,036,781 | -0.313% | |
| 2026-09-25 | 6.3900 | 6.4500 | 6.3700 | 6.4300 | +0.784% | 1,613,845 | -1.089% | |
| 2026-09-24 | 6.3400 | 6.3950 | 6.3101 | 6.3800 | +0.157% | 1,815,428 | -0.313% | |
| 2026-09-23 | 6.3600 | 6.3800 | 6.3200 | 6.3700 | +0.157% | 1,310,634 | -0.157% | |
| 2026-09-22 | 6.3500 | 6.3800 | 6.3100 | 6.3600 | +0.157% | 1,802,844 | 0.000% | |
| 2026-09-21 | 6.3200 | 6.3800 | 6.3000 | 6.3500 | +0.794% | 2,739,395 | +0.157% | |
| 2026-09-18 | 6.3800 | 6.3800 | 6.2700 | 6.3000 | -0.787% | 1,899,725 | +0.952% | |
| 2026-09-17 | 6.3200 | 6.4200 | 6.2900 | 6.3500 | +1.115% | 2,493,786 | +0.157% | |
| 2026-09-16 | 6.3750 | 6.4100 | 6.2300 | 6.2800 | -1.413% | 3,517,901 | +1.274% | |
| 2026-09-15 | 6.4000 | 6.4399 | 6.2800 | 6.3700 | -2.301% | 3,470,248 | -0.157% | |
| 2026-09-14 | 6.5300 | 6.5900 | 6.4400 | 6.5200 | -0.912% | 3,984,813 | -2.454% | |
| 2026-09-11 | 6.6000 | 6.6500 | 6.5700 | 6.5800 | +0.152% | 2,382,245 | -3.343% | |
| 2026-09-10 | 6.6000 | 6.6200 | 6.5500 | 6.5700 | -0.905% | 1,581,903 | -3.196% | |
| 2026-09-09 | 6.6200 | 6.6400 | 6.6050 | 6.6300 | -0.301% | 1,244,234 | -4.072% | |
| 2026-09-08 | 6.7200 | 6.7300 | 6.6200 | 6.6500 | -1.189% | 1,913,454 | -4.361% | |
| 2026-09-04 | 6.7500 | 6.7600 | 6.7200 | 6.7300 | -0.296% | 926,258 | -5.498% | |
| 2026-09-03 | 6.6300 | 6.7700 | 6.6221 | 6.7500 | +1.964% | 1,712,515 | -5.778% | |
| 2026-09-02 | 6.5700 | 6.6600 | 6.5700 | 6.6200 | +0.761% | 1,503,290 | -3.927% | |
| 2026-09-01 | 6.6300 | 6.6700 | 6.5600 | 6.5700 | -1.351% | 2,580,039 | -3.196% | |
| 2026-08-31 | 6.6400 | 6.7100 | 6.6100 | 6.6600 | +0.604% | 2,947,076 | -4.505% | |
| 2026-08-28 | 6.6400 | 6.7000 | 6.5701 | 6.6200 | -0.451% | 3,306,535 | -3.927% | |
| 2026-08-27 | 6.6700 | 6.6800 | 6.6100 | 6.6500 | -0.598% | 2,712,553 | -4.361% | |
| 2026-08-26 | 6.7300 | 6.7350 | 6.6700 | 6.6900 | -0.742% | 1,870,967 | -4.933% | |
| 2026-08-25 | 6.7300 | 6.7700 | 6.6500 | 6.7400 | 0.000% | 2,973,904 | -5.638% | |
| 2026-08-24 | 6.8300 | 6.8700 | 6.6900 | 6.7400 | -1.892% | 3,128,173 | -5.638% | |
| 2026-08-21 | 6.8200 | 6.8700 | 6.8100 | 6.8700 | +1.029% | 1,614,896 | -7.424% | |
| 2026-08-20 | 6.8700 | 6.9200 | 6.8000 | 6.8000 | -1.592% | 1,698,402 | -6.471% | |
| 2026-08-19 | 6.8600 | 6.9600 | 6.8600 | 6.9100 | +1.023% | 2,361,512 | -7.959% | |
| 2026-08-18 | 6.8900 | 6.9186 | 6.7900 | 6.8400 | -1.441% | 3,923,299 | -7.018% | |
| 2026-08-17 | 6.9700 | 7.0000 | 6.8800 | 6.9400 | -5.578% | 8,617,557 | -8.357% | |
| 2026-08-14 | 7.3600 | 7.4099 | 7.3500 | 7.3500 | -2.000% | 3,278,977 | -13.469% | |
| 2026-08-13 | 7.5200 | 7.5700 | 7.4800 | 7.5000 | 0.000% | 4,419,294 | -15.200% | |
| 2026-08-12 | 7.5700 | 7.5700 | 7.5000 | 7.5000 | -0.662% | 1,318,248 | -15.200% | |
| 2026-08-11 | 7.5400 | 7.5600 | 7.5000 | 7.5500 | +0.533% | 1,589,316 | -15.762% | |
| 2026-08-10 | 7.5150 | 7.5400 | 7.4800 | 7.5100 | -0.530% | 1,220,674 | -15.313% | |
| 2026-08-07 | 7.4600 | 7.5500 | 7.4600 | 7.5500 | +1.342% | 1,310,802 | -15.762% | |
| 2026-08-06 | 7.4700 | 7.5100 | 7.4300 | 7.4500 | -0.268% | 1,068,339 | -14.631% | |
| 2026-08-05 | 7.4600 | 7.5200 | 7.4600 | 7.4700 | 0.000% | 1,242,047 | -14.859% | |
| 2026-08-04 | 7.4100 | 7.4700 | 7.3900 | 7.4700 | +0.946% | 1,569,148 | -14.859% | |
| 2026-08-03 | 7.4300 | 7.4600 | 7.4000 | 7.4000 | -0.538% | 1,672,663 | -14.054% | |
| 2026-07-31 | 7.3800 | 7.4400 | 7.3600 | 7.4400 | +1.639% | 2,000,880 | -14.516% | |
| 2026-07-30 | 7.2900 | 7.3200 | 7.2700 | 7.3200 | +0.826% | 1,092,706 | -13.115% | |
| 2026-07-29 | 7.3700 | 7.3950 | 7.2200 | 7.2600 | -1.626% | 3,259,532 | -12.397% | |
| 2026-07-28 | 7.2800 | 7.3900 | 7.2750 | 7.3800 | +1.374% | 1,520,739 | -13.821% | |
| 2026-07-27 | 7.2800 | 7.3550 | 7.2800 | 7.2800 | 0.000% | 1,097,699 | -12.637% | |
| 2026-07-24 | 7.1800 | 7.3300 | 7.1600 | 7.2800 | +1.676% | 1,645,052 | -12.637% | |
| 2026-07-23 | 7.4000 | 7.4200 | 7.1000 | 7.1600 | -3.763% | 4,035,098 | -11.173% | |
| 2026-07-22 | 7.4800 | 7.4800 | 7.4300 | 7.4400 | -0.402% | 650,921 | -14.516% | |
| 2026-07-21 | 7.4600 | 7.5000 | 7.4300 | 7.4700 | +0.134% | 869,714 | -14.859% | |
| 2026-07-20 | 7.4800 | 7.5000 | 7.4300 | 7.4600 | +0.134% | 979,263 | -14.745% | |
| 2026-07-17 | 7.4200 | 7.4600 | 7.3815 | 7.4500 | -0.134% | 1,844,400 | -14.631% | |
| 2026-07-16 | 7.4800 | 7.5195 | 7.4500 | 7.4600 | -0.666% | 1,119,564 | -14.745% | |
| 2026-07-15 | 7.4400 | 7.5100 | 7.4300 | 7.5100 | -0.923% | 1,399,737 | -15.313% | |
| 2026-07-14 | 7.5900 | 7.6500 | 7.5800 | 7.5800 | 0.000% | 4,282,141 | -16.095% | |
| 2026-07-13 | 7.6300 | 7.6489 | 7.5700 | 7.5800 | -0.655% | 2,343,429 | -16.095% | |
| 2026-07-10 | 7.6000 | 7.6400 | 7.5900 | 7.6300 | +0.527% | 1,334,519 | -16.645% | |
| 2026-07-09 | 7.5200 | 7.6000 | 7.5200 | 7.5900 | +0.663% | 1,265,717 | -16.206% | |
| 2026-07-08 | 7.4700 | 7.5550 | 7.4700 | 7.5400 | +0.533% | 1,097,128 | -15.650% | |
| 2026-07-07 | 7.5600 | 7.5750 | 7.4700 | 7.5000 | -0.925% | 2,004,183 | -15.200% | |
| 2026-07-06 | 7.5100 | 7.5900 | 7.5003 | 7.5700 | +1.068% | 1,244,499 | -15.984% | |
| 2026-07-02 | 7.4900 | 7.5400 | 7.4700 | 7.4900 | +0.134% | 1,194,391 | -15.087% | |
| 2026-07-01 | 7.5500 | 7.6099 | 7.4700 | 7.4800 | -1.058% | 1,253,636 | -14.973% | |
| 2026-06-30 | 7.4900 | 7.6350 | 7.4600 | 7.5600 | +1.477% | 1,999,882 | -15.873% | |
| 2026-06-29 | 7.4500 | 7.4900 | 7.4200 | 7.4500 | +0.269% | 1,160,827 | -14.631% | |
| 2026-06-26 | 7.4000 | 7.4800 | 7.3900 | 7.4300 | -0.535% | 1,019,340 | -14.401% | |
| 2026-06-25 | 7.4000 | 7.4700 | 7.4000 | 7.4700 | +1.220% | 1,259,951 | -14.859% | |
| 2026-06-24 | 7.3500 | 7.4099 | 7.3300 | 7.3800 | +0.408% | 1,019,757 | -13.821% | |
| 2026-06-23 | 7.4100 | 7.4500 | 7.3350 | 7.3500 | -1.342% | 1,538,863 | -13.469% | |
| 2026-06-22 | 7.4700 | 7.5100 | 7.4500 | 7.4500 | -0.401% | 1,329,971 | -14.631% | |
| 2026-06-18 | 7.4700 | 7.4900 | 7.4578 | 7.4800 | +0.809% | 1,216,467 | -14.973% | |
| 2026-06-17 | 7.4200 | 7.4700 | 7.4100 | 7.4200 | 0.000% | 1,268,932 | -14.286% | |
| 2026-06-16 | 7.4900 | 7.5100 | 7.3900 | 7.4200 | -0.935% | 1,572,836 | -14.286% | |
| 2026-06-15 | 7.4600 | 7.5200 | 7.4450 | 7.4900 | -0.266% | 1,984,995 | -15.087% | |
| 2026-06-12 | 7.5400 | 7.5600 | 7.4800 | 7.5100 | -0.133% | 4,605,581 | -15.313% | |
| 2026-06-11 | 7.4200 | 7.5300 | 7.4100 | 7.5200 | +1.484% | 1,649,386 | -15.426% | |
| 2026-06-10 | 7.4900 | 7.5300 | 7.3900 | 7.4100 | -1.854% | 2,823,821 | -14.170% | |
| 2026-06-09 | 7.6500 | 7.6500 | 7.4850 | 7.5500 | -0.527% | 1,574,256 | -15.762% | |
| 2026-06-08 | 7.5600 | 7.6150 | 7.5300 | 7.5900 | +0.663% | 1,749,312 | -16.206% | |
| 2026-06-05 | 7.5800 | 7.6600 | 7.5000 | 7.5400 | -1.180% | 1,725,417 | -15.650% | |
| 2026-06-04 | 7.5400 | 7.6600 | 7.5400 | 7.6300 | +0.395% | 858,604 | -16.645% | |
| 2026-06-03 | 7.6100 | 7.6300 | 7.5500 | 7.6000 | -0.131% | 1,107,400 | -16.316% | |
| 2026-06-02 | 7.6000 | 7.6500 | 7.5701 | 7.6100 | -0.131% | 1,120,192 | -16.426% | |
| 2026-06-01 | 7.6500 | 7.6800 | 7.6000 | 7.6200 | -0.522% | 1,285,341 | -16.535% | |
| 2026-05-29 | 7.6300 | 7.7700 | 7.6300 | 7.6600 | +0.525% | 2,327,539 | -16.971% | |
| 2026-05-28 | 7.6000 | 7.6400 | 7.5800 | 7.6200 | -0.131% | 987,759 | -16.535% | |
| 2026-05-27 | 7.5900 | 7.6600 | 7.5800 | 7.6300 | +0.660% | 1,116,105 | -16.645% | |
| 2026-05-26 | 7.5500 | 7.6200 | 7.5409 | 7.5800 | +0.397% | 1,114,093 | -16.095% | |
| 2026-05-22 | 7.5500 | 7.5700 | 7.5300 | 7.5500 | +0.266% | 889,229 | -15.762% | |
| 2026-05-21 | 7.5600 | 7.5600 | 7.5200 | 7.5300 | -0.660% | 840,019 | -15.538% | |
| 2026-05-20 | 7.4800 | 7.5800 | 7.4800 | 7.5800 | +1.745% | 1,022,817 | -16.095% | |
| 2026-05-19 | 7.3700 | 7.4900 | 7.3600 | 7.4500 | +0.404% | 1,474,891 | -14.631% | |
| 2026-05-18 | 7.5600 | 7.5700 | 7.4000 | 7.4200 | -1.982% | 2,416,159 | -14.286% | |
| 2026-05-15 | 7.6100 | 7.6700 | 7.5650 | 7.5700 | -3.197% | 1,636,815 | -15.984% | |
| 2026-05-14 | 7.8000 | 7.8400 | 7.7700 | 7.8200 | +0.256% | 4,924,590 | -18.670% | |
| 2026-05-13 | 7.7500 | 7.8370 | 7.7450 | 7.8000 | +0.775% | 1,401,501 | -18.462% | |
| 2026-05-12 | 7.7100 | 7.7400 | 7.6900 | 7.7400 | +0.259% | 2,072,204 | -17.829% | |
| 2026-05-11 | 7.7000 | 7.7500 | 7.7000 | 7.7200 | +0.390% | 1,397,339 | -17.617% | |
| 2026-05-08 | 7.6700 | 7.7200 | 7.6614 | 7.6900 | +0.261% | 1,149,724 | -17.295% | |
| 2026-05-07 | 7.7100 | 7.7300 | 7.6100 | 7.6700 | -0.130% | 1,729,451 | -17.080% | |
| 2026-05-06 | 7.6600 | 7.7500 | 7.6600 | 7.6800 | +0.655% | 1,990,563 | -17.187% | |
| 2026-05-05 | 7.6000 | 7.6500 | 7.5800 | 7.6300 | +0.793% | 1,018,555 | -16.645% | |
| 2026-05-04 | 7.5800 | 7.6100 | 7.5500 | 7.5700 | -0.264% | 1,421,287 | -15.984% | |
| 2026-05-01 | 7.6300 | 7.7300 | 7.5600 | 7.5900 | -0.132% | 1,512,793 | -16.206% | |
| 2026-04-30 | 7.5100 | 7.6450 | 7.5000 | 7.6000 | +2.013% | 2,505,392 | -16.316% | |
| 2026-04-29 | 7.4400 | 7.4600 | 7.4230 | 7.4500 | +0.404% | 851,389 | -14.631% | |
| 2026-04-28 | 7.4200 | 7.4800 | 7.4200 | 7.4200 | -1.067% | 1,183,166 | -14.286% | |
| 2026-04-27 | 7.4400 | 7.5200 | 7.4300 | 7.5000 | +0.671% | 1,186,713 | -15.200% | |
| 2026-04-24 | 7.4200 | 7.4500 | 7.4000 | 7.4500 | +0.404% | 947,038 | -14.631% | |
| 2026-04-23 | 7.4300 | 7.4700 | 7.4000 | 7.4200 | -0.669% | 1,248,449 | -14.286% | |
| 2026-04-22 | 7.4400 | 7.5000 | 7.4050 | 7.4700 | +0.810% | 1,106,023 | -14.859% | |
| 2026-04-21 | 7.4900 | 7.5299 | 7.4000 | 7.4100 | -1.332% | 1,674,357 | -14.170% | |
| 2026-04-20 | 7.5000 | 7.5400 | 7.4600 | 7.5100 | -0.266% | 1,584,051 | -15.313% | |
| 2026-04-17 | 7.5200 | 7.6200 | 7.5200 | 7.5300 | +0.938% | 1,771,152 | -15.538% | |
| 2026-04-16 | 7.5300 | 7.5650 | 7.4400 | 7.4600 | -1.323% | 1,677,682 | -14.745% | |
| 2026-04-15 | 7.5400 | 7.6152 | 7.5100 | 7.5600 | -2.199% | 1,581,545 | -15.873% | |
| 2026-04-14 | 7.5700 | 7.7500 | 7.5650 | 7.7300 | +2.520% | 5,568,943 | -17.723% | |
| 2026-04-13 | 7.4000 | 7.5500 | 7.3700 | 7.5400 | +1.617% | 2,935,535 | -15.650% | |
| 2026-04-10 | 7.4500 | 7.4700 | 7.4200 | 7.4200 | 0.000% | 1,041,266 | -14.286% | |
| 2026-04-09 | 7.3700 | 7.4800 | 7.3400 | 7.4200 | +0.542% | 1,181,370 | -14.286% | |
| 2026-04-08 | 7.4000 | 7.4200 | 7.3100 | 7.3800 | +2.786% | 1,482,880 | -13.821% | |
| 2026-04-07 | 7.2400 | 7.2500 | 7.1400 | 7.1800 | -1.238% | 1,805,983 | -11.421% | |
| 2026-04-06 | 7.3900 | 7.3900 | 7.2400 | 7.2700 | -0.954% | 1,612,010 | -12.517% | |
| 2026-04-02 | 7.2400 | 7.3600 | 7.1700 | 7.3400 | -0.542% | 1,034,268 | -13.351% | |
| 2026-04-01 | 7.3100 | 7.4100 | 7.3000 | 7.3800 | +1.374% | 1,733,065 | -13.821% | |
| 2026-03-31 | 7.0000 | 7.3000 | 6.9900 | 7.2800 | +4.448% | 2,323,516 | -12.637% | |
| 2026-03-30 | 7.0000 | 7.0000 | 6.9200 | 6.9700 | +0.432% | 2,043,501 | -8.752% | |
| 2026-03-27 | 7.0500 | 7.0650 | 6.9300 | 6.9400 | -2.391% | 2,492,464 | -8.357% | |
| 2026-03-26 | 7.1500 | 7.2000 | 7.0600 | 7.1100 | -1.250% | 1,828,837 | -10.549% | |
| 2026-03-25 | 7.2300 | 7.2500 | 7.1400 | 7.2000 | +0.559% | 1,169,880 | -11.667% | |
| 2026-03-24 | 7.2600 | 7.2700 | 7.1500 | 7.1600 | -1.377% | 1,190,816 | -11.173% | |
| 2026-03-23 | 7.2400 | 7.3300 | 7.2200 | 7.2600 | +0.554% | 1,450,678 | -12.397% | |
| 2026-03-20 | 7.3200 | 7.3250 | 7.1800 | 7.2200 | -1.501% | 1,117,512 | -11.911% | |
| 2026-03-19 | 7.2500 | 7.3500 | 7.2500 | 7.3300 | +0.274% | 1,498,871 | -13.233% | |
| 2026-03-18 | 7.3500 | 7.4000 | 7.3000 | 7.3100 | -1.083% | 1,076,126 | -12.996% | |
| 2026-03-17 | 7.4100 | 7.4500 | 7.3500 | 7.3900 | 0.000% | 1,223,200 | -13.938% | |
| 2026-03-16 | 7.4100 | 7.4218 | 7.3500 | 7.3900 | -1.335% | 1,604,214 | -13.938% | |
| 2026-03-13 | 7.5200 | 7.5800 | 7.4800 | 7.4900 | +0.402% | 6,517,725 | -15.087% | |
| 2026-03-12 | 7.5000 | 7.5200 | 7.4400 | 7.4600 | -1.192% | 1,411,145 | -14.745% | |
| 2026-03-11 | 7.5700 | 7.6400 | 7.4500 | 7.5500 | +0.133% | 1,583,534 | -15.762% | |
| 2026-03-10 | 7.4500 | 7.6400 | 7.4500 | 7.5400 | +1.344% | 1,554,479 | -15.650% | |
| 2026-03-09 | 7.3100 | 7.4703 | 7.2200 | 7.4400 | -0.268% | 3,233,336 | -14.516% | |
| 2026-03-06 | 7.5000 | 7.5500 | 7.4500 | 7.4600 | -1.583% | 1,722,445 | -14.745% | |
| 2026-03-05 | 7.6000 | 7.6200 | 7.5300 | 7.5800 | -0.655% | 2,009,205 | -16.095% | |
| 2026-03-04 | 7.5500 | 7.6500 | 7.5350 | 7.6300 | +1.733% | 1,516,316 | -16.645% | |
| 2026-03-03 | 7.5700 | 7.6400 | 7.4400 | 7.5000 | -2.850% | 2,746,040 | -15.200% | |
| 2026-03-02 | 7.5200 | 7.7700 | 7.5000 | 7.7200 | -1.026% | 1,727,615 | -17.617% | |
| 2026-02-27 | 7.6700 | 7.9500 | 7.6200 | 7.8000 | +1.036% | 2,299,195 | -18.462% | |
| 2026-02-26 | 7.9300 | 7.9400 | 7.6600 | 7.7200 | -2.525% | 2,420,911 | -17.617% | |
| 2026-02-25 | 7.9000 | 7.9500 | 7.8600 | 7.9200 | +0.380% | 1,877,126 | -19.697% | |
| 2026-02-24 | 7.7500 | 7.9100 | 7.7300 | 7.8900 | +2.070% | 1,964,209 | -19.392% | |
| 2026-02-23 | 7.5700 | 7.7600 | 7.5400 | 7.7300 | +2.929% | 2,306,561 | -17.723% | |
| 2026-02-20 | 7.1500 | 7.6300 | 7.1500 | 7.5100 | +3.873% | 3,774,861 | -15.313% | |
| 2026-02-19 | 7.1800 | 7.3500 | 7.0500 | 7.2300 | -1.364% | 5,580,485 | -12.033% | |
| 2026-02-18 | 7.7400 | 7.7475 | 7.1400 | 7.3300 | -5.297% | 9,830,541 | -13.233% | |
| 2026-02-17 | 7.8800 | 7.9000 | 7.7000 | 7.7400 | -3.731% | 4,273,664 | -17.829% | |
| 2026-02-13 | 8.0100 | 8.0600 | 7.9100 | 8.0400 | +0.375% | 7,776,656 | -20.896% | |
| 2026-02-12 | 8.0800 | 8.0800 | 7.9800 | 8.0100 | -0.620% | 2,531,355 | -20.599% | |
| 2026-02-11 | 8.1400 | 8.1400 | 8.0300 | 8.0600 | 0.000% | 1,946,603 | -21.092% | |
| 2026-02-10 | 8.1500 | 8.1500 | 8.0400 | 8.0600 | -0.739% | 1,491,866 | -21.092% | |
| 2026-02-09 | 8.1500 | 8.1500 | 8.0900 | 8.1200 | -0.246% | 2,027,832 | -21.675% | |
| 2026-02-06 | 8.0400 | 8.1400 | 8.0200 | 8.1400 | +1.750% | 1,728,276 | -21.867% | |
| 2026-02-05 | 8.0700 | 8.0800 | 7.9400 | 8.0000 | -1.235% | 3,866,077 | -20.500% | |
| 2026-02-04 | 8.2200 | 8.2200 | 8.0800 | 8.1000 | -1.220% | 3,061,579 | -21.481% | |
| 2026-02-03 | 8.3400 | 8.3500 | 8.0700 | 8.2000 | -1.324% | 5,774,341 | -22.439% | |
| 2026-02-02 | 8.3000 | 8.3600 | 8.2900 | 8.3100 | +0.120% | 3,104,138 | -23.466% | |
| 2026-01-30 | 8.2800 | 8.3600 | 8.2701 | 8.3000 | +0.363% | 2,111,993 | -23.373% | |
| 2026-01-29 | 8.3200 | 8.3200 | 8.2000 | 8.2700 | -0.121% | 1,781,901 | -23.096% | |
| 2026-01-28 | 8.3300 | 8.3600 | 8.2700 | 8.2800 | -0.600% | 1,805,208 | -23.188% | |
| 2026-01-27 | 8.3500 | 8.3700 | 8.3100 | 8.3300 | 0.000% | 1,042,326 | -23.649% | |
| 2026-01-26 | 8.3000 | 8.3500 | 8.2885 | 8.3300 | +0.361% | 1,146,042 | -23.649% | |
| 2026-01-23 | 8.3000 | 8.3300 | 8.2900 | 8.3000 | -0.120% | 1,163,503 | -23.373% | |
| 2026-01-22 | 8.2800 | 8.3300 | 8.2800 | 8.3100 | +0.727% | 1,014,917 | -23.466% | |
| 2026-01-21 | 8.2300 | 8.2900 | 8.2240 | 8.2500 | +0.365% | 1,428,153 | -22.909% | |
| 2026-01-20 | 8.2700 | 8.3000 | 8.2200 | 8.2200 | -1.439% | 3,129,113 | -22.628% | |
| 2026-01-16 | 8.3900 | 8.3900 | 8.3300 | 8.3400 | +0.120% | 1,614,964 | -23.741% | |
| 2026-01-15 | 8.3800 | 8.4000 | 8.3200 | 8.3300 | -2.115% | 2,450,085 | -23.649% | |
| 2026-01-14 | 8.5000 | 8.5300 | 8.4400 | 8.5100 | +0.118% | 6,490,048 | -25.264% | |
| 2026-01-13 | 8.4900 | 8.5250 | 8.4650 | 8.5000 | +0.236% | 2,681,859 | -25.176% | |
| 2026-01-12 | 8.4100 | 8.5000 | 8.4050 | 8.4800 | +0.952% | 2,324,578 | -25.000% | |
| 2026-01-09 | 8.4400 | 8.4460 | 8.4000 | 8.4000 | -0.119% | 1,277,987 | -24.286% | |
| 2026-01-08 | 8.4600 | 8.4600 | 8.4100 | 8.4100 | -0.355% | 1,122,424 | -24.376% | |
| 2026-01-07 | 8.4600 | 8.4699 | 8.4300 | 8.4400 | -0.236% | 2,188,697 | -24.645% | |
| 2026-01-06 | 8.4500 | 8.4800 | 8.4400 | 8.4600 | +0.237% | 5,423,594 | -24.823% | |
| 2026-01-05 | 8.4500 | 8.4800 | 8.4150 | 8.4400 | +0.238% | 5,629,610 | -24.645% | |
| 2026-01-02 | 8.4000 | 8.4500 | 8.3700 | 8.4200 | +0.718% | 4,779,393 | -24.466% | |
| 2025-12-31 | 8.3500 | 8.4000 | 8.3300 | 8.3600 | +0.360% | 2,015,243 | -23.923% | |
| 2025-12-30 | 8.3200 | 8.3400 | 8.3100 | 8.3300 | -0.120% | 1,057,475 | -23.649% | |
| 2025-12-29 | 8.3500 | 8.3600 | 8.3200 | 8.3400 | -0.239% | 1,043,824 | -23.741% | |
| 2025-12-26 | 8.3400 | 8.3600 | 8.3300 | 8.3600 | +0.360% | 812,768 | -23.923% | |
| 2025-12-24 | 8.3000 | 8.3300 | 8.2937 | 8.3300 | +0.483% | 457,830 | -23.649% | |
| 2025-12-23 | 8.3000 | 8.3200 | 8.2800 | 8.2900 | -0.120% | 827,321 | -23.281% | |
| 2025-12-22 | 8.3000 | 8.3300 | 8.3000 | 8.3000 | 0.000% | 948,697 | -23.373% | |
| 2025-12-19 | 8.2300 | 8.3100 | 8.2300 | 8.3000 | +0.973% | 1,103,249 | -23.373% | |
| 2025-12-18 | 8.1800 | 8.2300 | 8.1800 | 8.2200 | +0.735% | 896,856 | -22.628% | |
| 2025-12-17 | 8.1700 | 8.2000 | 8.1500 | 8.1600 | 0.000% | 994,929 | -22.059% | |
| 2025-12-16 | 8.2100 | 8.2350 | 8.1200 | 8.1600 | -0.609% | 1,546,337 | -22.059% | |
| 2025-12-15 | 8.2200 | 8.2400 | 8.1900 | 8.2100 | -1.794% | 1,331,912 | -22.533% | |
| 2025-12-12 | 8.3600 | 8.3700 | 8.3100 | 8.3600 | +0.240% | 5,840,310 | -23.923% | |
| 2025-12-11 | 8.3300 | 8.3500 | 8.2910 | 8.3400 | 0.000% | 1,402,988 | -23.741% | |
| 2025-12-10 | 8.3300 | 8.3500 | 8.2700 | 8.3400 | +0.361% | 1,304,154 | -23.741% | |
| 2025-12-09 | 8.3000 | 8.3200 | 8.2900 | 8.3100 | +0.120% | 849,389 | -23.466% | |
| 2025-12-08 | 8.3300 | 8.3500 | 8.2900 | 8.3000 | -0.360% | 1,257,040 | -23.373% | |
| 2025-12-05 | 8.3100 | 8.3400 | 8.3000 | 8.3300 | +0.361% | 1,008,357 | -23.649% | |
| 2025-12-04 | 8.3100 | 8.3200 | 8.2800 | 8.3000 | 0.000% | 871,444 | -23.373% | |
| 2025-12-03 | 8.2800 | 8.3200 | 8.2700 | 8.3000 | +0.242% | 990,078 | -23.373% | |
| 2025-12-02 | 8.2700 | 8.3000 | 8.2650 | 8.2800 | 0.000% | 1,049,289 | -23.188% | |
| 2025-12-01 | 8.2600 | 8.2800 | 8.2100 | 8.2800 | -0.121% | 1,509,118 | -23.188% | |
| 2025-11-28 | 8.2900 | 8.3100 | 8.2500 | 8.2900 | +0.242% | 1,427,414 | -23.281% | |
| 2025-11-26 | 8.2300 | 8.2800 | 8.2300 | 8.2700 | +0.486% | 1,046,092 | -23.096% | |
| 2025-11-25 | 8.1100 | 8.2300 | 8.1000 | 8.2300 | +1.106% | 1,206,418 | -22.722% | |
| 2025-11-24 | 8.0700 | 8.1500 | 8.0700 | 8.1400 | +0.993% | 1,233,081 | -21.867% | |
| 2025-11-21 | 8.0100 | 8.1200 | 7.9500 | 8.0600 | +0.249% | 2,344,434 | -21.092% | |
| 2025-11-20 | 8.2100 | 8.2300 | 8.0300 | 8.0400 | -1.229% | 2,154,322 | -20.896% | |
| 2025-11-19 | 8.1200 | 8.1600 | 8.0945 | 8.1400 | +0.618% | 1,274,785 | -21.867% | |
| 2025-11-18 | 8.0700 | 8.1500 | 8.0300 | 8.0900 | -0.369% | 1,887,941 | -21.384% | |
| 2025-11-17 | 8.1300 | 8.1500 | 8.0400 | 8.1200 | -0.246% | 2,535,538 | -21.675% | |
| 2025-11-14 | 8.0700 | 8.1799 | 8.0200 | 8.1400 | -1.691% | 2,448,283 | -21.867% | |
| 2025-11-13 | 8.3500 | 8.3599 | 8.2500 | 8.2800 | -0.957% | 6,555,286 | -23.188% | |
| 2025-11-12 | 8.3700 | 8.3700 | 8.3500 | 8.3600 | +0.120% | 1,208,148 | -23.923% | |
| 2025-11-11 | 8.3000 | 8.3500 | 8.2900 | 8.3500 | +0.602% | 1,273,375 | -23.832% | |
| 2025-11-10 | 8.2200 | 8.3000 | 8.1900 | 8.3000 | +1.591% | 1,310,150 | -23.373% | |
| 2025-11-07 | 8.1600 | 8.2368 | 8.1400 | 8.1700 | -0.608% | 3,412,827 | -22.154% | |
| 2025-11-06 | 8.3200 | 8.3200 | 8.2000 | 8.2200 | -0.484% | 1,562,320 | -22.628% | |
| 2025-11-05 | 8.2600 | 8.2700 | 8.2200 | 8.2600 | +0.243% | 1,138,749 | -23.002% | |
| 2025-11-04 | 8.2700 | 8.2800 | 8.2100 | 8.2400 | -1.199% | 1,553,372 | -22.816% | |
| 2025-11-03 | 8.3500 | 8.3700 | 8.3200 | 8.3400 | -0.120% | 1,350,970 | -23.741% | |
| 2025-10-31 | 8.3000 | 8.3800 | 8.2700 | 8.3500 | +1.212% | 2,132,702 | -23.832% | |
| 2025-10-30 | 8.2500 | 8.2800 | 8.2050 | 8.2500 | -0.121% | 1,221,368 | -22.909% | |
| 2025-10-29 | 8.3000 | 8.3000 | 8.2346 | 8.2600 | -0.242% | 1,118,566 | -23.002% | |
| 2025-10-28 | 8.2900 | 8.3400 | 8.2600 | 8.2800 | -0.121% | 1,538,276 | -23.188% | |
| 2025-10-27 | 8.2500 | 8.2900 | 8.2500 | 8.2900 | +0.974% | 1,046,269 | -23.281% | |
| 2025-10-24 | 8.1800 | 8.2100 | 8.1800 | 8.2100 | +0.613% | 1,059,513 | -22.533% | |
| 2025-10-23 | 8.1100 | 8.1700 | 8.1100 | 8.1600 | +0.617% | 1,066,769 | -22.059% | |
| 2025-10-22 | 8.1400 | 8.1640 | 8.0700 | 8.1100 | -0.734% | 1,772,413 | -21.578% | |
| 2025-10-21 | 8.2200 | 8.2200 | 8.1400 | 8.1700 | -0.244% | 1,892,675 | -22.154% | |
| 2025-10-20 | 8.2100 | 8.2700 | 8.1850 | 8.1900 | -0.607% | 1,783,500 | -22.344% | |
| 2025-10-17 | 8.2000 | 8.2500 | 8.1200 | 8.2400 | +0.488% | 1,470,634 | -22.816% | |
| 2025-10-16 | 8.3000 | 8.3100 | 8.1600 | 8.2000 | -0.966% | 1,674,863 | -22.439% | |
| 2025-10-15 | 8.2700 | 8.3100 | 8.2347 | 8.2800 | -1.429% | 1,559,999 | -23.188% | |
| 2025-10-14 | 8.3500 | 8.4400 | 8.3000 | 8.4000 | -0.119% | 5,769,898 | -24.286% | |
| 2025-10-13 | 8.3500 | 8.4500 | 8.3107 | 8.4100 | +1.939% | 2,304,900 | -24.376% | |
| 2025-10-10 | 8.4900 | 8.5200 | 8.2500 | 8.2500 | -2.597% | 3,053,711 | -22.909% | |
| 2025-10-09 | 8.4900 | 8.5100 | 8.4145 | 8.4700 | -0.118% | 1,949,739 | -24.911% | |
| 2025-10-08 | 8.3900 | 8.5000 | 8.3801 | 8.4800 | +1.073% | 1,562,720 | -25.000% | |
| 2025-10-07 | 8.3800 | 8.4500 | 8.3400 | 8.3900 | +0.119% | 1,823,300 | -24.195% | |
| 2025-10-06 | 8.3600 | 8.3800 | 8.3400 | 8.3800 | +0.480% | 924,895 | -24.105% | |
| 2025-10-03 | 8.3400 | 8.3700 | 8.3300 | 8.3400 | +0.120% | 1,258,119 | -23.741% | |
| 2025-10-02 | 8.3400 | 8.3400 | 8.3100 | 8.3300 | +0.120% | 995,234 | -23.649% | |
| 2025-10-01 | 8.2800 | 8.3200 | 8.2730 | 8.3200 | +0.483% | 1,139,236 | -23.558% | |
| 2025-09-30 | 8.2100 | 8.3000 | 8.2100 | 8.2800 | +0.485% | 1,620,341 | -23.188% | |
| 2025-09-29 | 8.2100 | 8.2400 | 8.2000 | 8.2400 | +0.243% | 1,015,154 | -22.816% | |
| 2025-09-26 | 8.1700 | 8.2200 | 8.1600 | 8.2200 | +0.612% | 712,935 | -22.628% | |
| 2025-09-25 | 8.1600 | 8.1800 | 8.1101 | 8.1700 | -0.122% | 1,496,640 | -22.154% | |
| 2025-09-24 | 8.1700 | 8.2000 | 8.1600 | 8.1800 | 0.000% | 772,057 | -22.249% | |
| 2025-09-23 | 8.2000 | 8.2100 | 8.1600 | 8.1800 | -0.244% | 845,441 | -22.249% | |
| 2025-09-22 | 8.1600 | 8.2200 | 8.1600 | 8.2000 | 0.000% | 861,211 | -22.439% | |
| 2025-09-19 | 8.2000 | 8.2200 | 8.1800 | 8.2000 | -0.122% | 1,164,543 | -22.439% | |
| 2025-09-18 | 8.1300 | 8.2100 | 8.1300 | 8.2100 | +1.233% | 926,500 | -22.533% | |
| 2025-09-17 | 8.1000 | 8.1500 | 8.1000 | 8.1100 | 0.000% | 1,638,408 | -21.578% | |
| 2025-09-16 | 8.1600 | 8.1700 | 8.0900 | 8.1100 | -0.734% | 1,633,088 | -21.578% | |
| 2025-09-15 | 8.2000 | 8.2300 | 8.1600 | 8.1700 | -1.685% | 1,494,467 | -22.154% | |
| 2025-09-12 | 8.2200 | 8.3100 | 8.2200 | 8.3100 | +1.218% | 6,629,675 | -23.466% | |
| 2025-09-11 | 8.1800 | 8.2300 | 8.1800 | 8.2100 | +0.367% | 1,385,341 | -22.533% | |
| 2025-09-10 | 8.2200 | 8.2200 | 8.1800 | 8.1800 | -0.244% | 1,282,442 | -22.249% | |
| 2025-09-09 | 8.1800 | 8.2100 | 8.1800 | 8.2000 | +0.244% | 1,375,338 | -22.439% | |
| 2025-09-08 | 8.2200 | 8.2400 | 8.1700 | 8.1800 | -0.365% | 1,564,093 | -22.249% | |
| 2025-09-05 | 8.2000 | 8.2300 | 8.1600 | 8.2100 | +0.244% | 1,192,227 | -22.533% | |
| 2025-09-04 | 8.1400 | 8.2000 | 8.1300 | 8.1900 | +0.862% | 1,193,588 | -22.344% | |
| 2025-09-03 | 8.1200 | 8.1500 | 8.1000 | 8.1200 | +0.247% | 921,778 | -21.675% | |
| 2025-09-02 | 8.1100 | 8.1200 | 8.0400 | 8.1000 | -0.369% | 1,955,388 | -21.481% | |
| 2025-08-29 | 8.1600 | 8.2000 | 8.1300 | 8.1300 | -0.245% | 1,547,417 | -21.771% | |
| 2025-08-28 | 8.1200 | 8.1600 | 8.1200 | 8.1500 | +0.369% | 746,624 | -21.963% | |
| 2025-08-27 | 8.1300 | 8.1300 | 8.1100 | 8.1200 | -0.123% | 838,096 | -21.675% | |
| 2025-08-26 | 8.1400 | 8.1400 | 8.1000 | 8.1300 | 0.000% | 789,260 | -21.771% | |
| 2025-08-25 | 8.0800 | 8.1300 | 8.0701 | 8.1300 | +0.494% | 1,148,967 | -21.771% | |
| 2025-08-22 | 8.0300 | 8.1000 | 8.0100 | 8.0900 | +0.747% | 1,202,896 | -21.384% | |
| 2025-08-21 | 8.0100 | 8.0600 | 8.0050 | 8.0300 | -0.619% | 1,193,236 | -20.797% | |
| 2025-08-20 | 7.9800 | 8.0800 | 7.9300 | 8.0800 | +1.000% | 1,583,688 | -21.287% | |
| 2025-08-19 | 8.0700 | 8.0700 | 7.9900 | 8.0000 | -0.744% | 1,514,261 | -20.500% | |
| 2025-08-18 | 8.0900 | 8.0900 | 8.0500 | 8.0600 | -0.124% | 1,059,477 | -21.092% | |
| 2025-08-15 | 8.1100 | 8.1100 | 8.0500 | 8.0700 | -1.585% | 1,197,180 | -21.190% | |
| 2025-08-14 | 8.2000 | 8.2080 | 8.1700 | 8.2000 | +0.122% | 4,363,935 | -22.439% | |
| 2025-08-13 | 8.2100 | 8.2100 | 8.1500 | 8.1900 | +0.245% | 1,787,664 | -22.344% | |
| 2025-08-12 | 8.1400 | 8.1800 | 8.1150 | 8.1700 | +0.864% | 1,418,476 | -22.154% | |
| 2025-08-11 | 8.1700 | 8.2200 | 8.1000 | 8.1000 | -0.613% | 1,850,101 | -21.481% | |
| 2025-08-08 | 8.1300 | 8.1700 | 8.1200 | 8.1500 | +0.369% | 1,049,326 | -21.963% | |
| 2025-08-07 | 8.1200 | 8.1400 | 8.0850 | 8.1200 | +0.123% | 948,947 | -21.675% | |
| 2025-08-06 | 8.0500 | 8.1200 | 8.0400 | 8.1100 | +0.871% | 1,211,041 | -21.578% | |
| 2025-08-05 | 8.0600 | 8.0699 | 8.0300 | 8.0400 | -0.124% | 791,075 | -20.896% | |
| 2025-08-04 | 8.0200 | 8.0900 | 8.0200 | 8.0500 | +0.249% | 1,408,867 | -20.994% | |
| 2025-08-01 | 8.0500 | 8.0900 | 7.9800 | 8.0300 | -0.742% | 1,795,738 | -20.797% | |
| 2025-07-31 | 8.1400 | 8.1500 | 8.0750 | 8.0900 | 0.000% | 1,342,152 | -21.384% | |
| 2025-07-30 | 8.0800 | 8.1200 | 8.0600 | 8.0900 | -0.369% | 879,081 | -21.384% | |
| 2025-07-29 | 8.1100 | 8.1200 | 8.0900 | 8.1200 | 0.000% | 774,630 | -21.675% | |
| 2025-07-28 | 8.1500 | 8.1751 | 8.0700 | 8.1200 | -0.368% | 924,526 | -21.675% | |
| 2025-07-25 | 8.1800 | 8.1900 | 8.1300 | 8.1500 | -0.488% | 986,101 | -21.963% | |
| 2025-07-24 | 8.1100 | 8.2000 | 8.1000 | 8.1900 | +1.236% | 1,250,658 | -22.344% | |
| 2025-07-23 | 8.0000 | 8.1100 | 7.9800 | 8.0900 | +1.442% | 1,145,537 | -21.384% | |
| 2025-07-22 | 7.9700 | 7.9800 | 7.9200 | 7.9750 | +0.063% | 993,547 | -20.251% | |
| 2025-07-21 | 7.9900 | 8.0000 | 7.9400 | 7.9700 | -0.125% | 1,127,774 | -20.201% | |
| 2025-07-18 | 8.0100 | 8.0200 | 7.9800 | 7.9800 | -0.125% | 659,271 | -20.301% | |
| 2025-07-17 | 7.9600 | 8.0100 | 7.9500 | 7.9900 | +0.503% | 1,106,925 | -20.401% | |
| 2025-07-16 | 8.0200 | 8.0400 | 7.9500 | 7.9500 | -1.242% | 1,849,003 | -20.000% | |
| 2025-07-15 | 8.1500 | 8.1500 | 8.0500 | 8.0500 | -2.660% | 2,115,294 | -20.994% | |
| 2025-07-14 | 8.2600 | 8.2800 | 8.2300 | 8.2700 | +0.364% | 5,349,581 | -23.096% | |
| 2025-07-11 | 8.2500 | 8.2700 | 8.1950 | 8.2400 | +0.122% | 1,828,969 | -22.816% | |
| 2025-07-10 | 8.2000 | 8.2500 | 8.1900 | 8.2300 | +0.488% | 1,371,243 | -22.722% | |
| 2025-07-09 | 8.2000 | 8.2200 | 8.1900 | 8.1900 | 0.000% | 1,119,878 | -22.344% | |
| 2025-07-08 | 8.1700 | 8.2050 | 8.1516 | 8.1900 | +0.245% | 736,216 | -22.344% | |
| 2025-07-07 | 8.1800 | 8.2400 | 8.1500 | 8.1700 | -0.850% | 1,816,890 | -22.154% | |
| 2025-07-03 | 8.1500 | 8.2400 | 8.1419 | 8.2400 | +1.229% | 943,866 | -22.816% | |
| 2025-07-02 | 8.1200 | 8.1500 | 8.0800 | 8.1400 | +0.370% | 1,235,163 | -21.867% | |
| 2025-07-01 | 8.1100 | 8.1900 | 8.1090 | 8.1100 | -0.123% | 1,801,517 | -21.578% | |
| 2025-06-30 | 8.0200 | 8.1200 | 7.9900 | 8.1200 | +1.754% | 2,587,456 | -21.675% | |
| 2025-06-27 | 7.9500 | 7.9900 | 7.9400 | 7.9800 | +0.377% | 1,090,811 | -20.301% | |
| 2025-06-26 | 7.9500 | 7.9600 | 7.9300 | 7.9500 | -0.126% | 865,385 | -20.000% | |
| 2025-06-25 | 7.9900 | 8.0000 | 7.9400 | 7.9600 | -0.375% | 888,850 | -20.101% | |
| 2025-06-24 | 8.0000 | 8.0000 | 7.9200 | 7.9900 | +1.139% | 1,182,082 | -20.401% | |
| 2025-06-23 | 7.7700 | 7.9000 | 7.7022 | 7.9000 | +1.673% | 1,823,860 | -19.494% | |
| 2025-06-20 | 7.7800 | 7.8300 | 7.7600 | 7.7700 | -0.512% | 1,203,808 | -18.147% | |
| 2025-06-18 | 7.8000 | 7.8700 | 7.7900 | 7.8100 | 0.000% | 947,036 | -18.566% | |
| 2025-06-17 | 7.8300 | 7.8700 | 7.7700 | 7.8100 | -0.762% | 1,452,505 | -18.566% | |
| 2025-06-16 | 7.8500 | 7.9252 | 7.8300 | 7.8700 | -1.131% | 1,912,927 | -19.187% | |
| 2025-06-13 | 7.9600 | 8.0300 | 7.9400 | 7.9600 | -0.748% | 5,179,157 | -20.101% | |
| 2025-06-12 | 8.0300 | 8.0500 | 7.9822 | 8.0200 | -0.125% | 1,654,628 | -20.698% | |
| 2025-06-11 | 8.0600 | 8.0800 | 8.0146 | 8.0300 | 0.000% | 1,727,301 | -20.797% | |
| 2025-06-10 | 8.0300 | 8.0500 | 7.9800 | 8.0300 | +0.375% | 1,771,583 | -20.797% | |
| 2025-06-09 | 7.9800 | 8.0300 | 7.9300 | 8.0000 | +0.629% | 1,837,088 | -20.500% | |
| 2025-06-06 | 7.9200 | 7.9800 | 7.9100 | 7.9500 | +0.888% | 1,379,349 | -20.000% | |
| 2025-06-05 | 7.9200 | 7.9300 | 7.8300 | 7.8800 | -0.505% | 1,522,178 | -19.289% | |
| 2025-06-04 | 7.8800 | 7.9400 | 7.8722 | 7.9200 | +0.635% | 1,296,536 | -19.697% | |
| 2025-06-03 | 7.8100 | 7.8700 | 7.8100 | 7.8700 | +0.897% | 1,374,697 | -19.187% | |
| 2025-06-02 | 7.7700 | 7.8400 | 7.7100 | 7.8000 | +0.386% | 1,819,469 | -18.462% | |
| 2025-05-30 | 7.6400 | 7.7800 | 7.6100 | 7.7700 | +2.102% | 2,222,424 | -18.147% | |
| 2025-05-29 | 7.5500 | 7.6193 | 7.4700 | 7.6100 | +1.467% | 1,651,508 | -16.426% | |
| 2025-05-28 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +0.536% | 875,860 | -15.200% | |
| 2025-05-27 | 7.3500 | 7.4600 | 7.3300 | 7.4600 | +2.192% | 1,805,818 | -14.745% | |
| 2025-05-23 | 7.2000 | 7.3100 | 7.1800 | 7.3000 | -0.137% | 1,616,724 | -12.877% | |
| 2025-05-22 | 7.3200 | 7.3476 | 7.2900 | 7.3100 | 0.000% | 1,207,850 | -12.996% | |
| 2025-05-21 | 7.3800 | 7.4300 | 7.2800 | 7.3100 | -1.879% | 1,256,659 | -12.996% | |
| 2025-05-20 | 7.4200 | 7.4600 | 7.3900 | 7.4500 | 0.000% | 1,192,410 | -14.631% | |
| 2025-05-19 | 7.2600 | 7.4500 | 7.2500 | 7.4500 | +1.776% | 1,747,019 | -14.631% | |
| 2025-05-16 | 7.2500 | 7.3400 | 7.2200 | 7.3200 | +1.245% | 1,792,566 | -13.115% | |
| 2025-05-15 | 7.1800 | 7.2599 | 7.1000 | 7.2300 | -1.499% | 1,945,732 | -12.033% | |
| 2025-05-14 | 7.3700 | 7.3800 | 7.3250 | 7.3400 | -0.272% | 2,664,230 | -13.351% | |
| 2025-05-13 | 7.2500 | 7.4000 | 7.2500 | 7.3600 | +2.080% | 4,285,866 | -13.587% | |
| 2025-05-12 | 7.1600 | 7.2900 | 7.1300 | 7.2100 | +2.125% | 2,451,199 | -11.789% | |
| 2025-05-09 | 7.1200 | 7.1200 | 7.0200 | 7.0600 | -0.282% | 1,337,461 | -9.915% | |
| 2025-05-08 | 7.0200 | 7.1200 | 7.0100 | 7.0800 | +1.143% | 1,543,138 | -10.169% | |
| 2025-05-07 | 7.0100 | 7.0500 | 6.9800 | 7.0000 | 0.000% | 1,591,021 | -9.143% | |
| 2025-05-06 | 7.0100 | 7.0400 | 6.9900 | 7.0000 | -1.130% | 1,709,784 | -9.143% | |
| 2025-05-05 | 7.0900 | 7.0900 | 7.0600 | 7.0800 | -0.422% | 1,383,993 | -10.169% | |
| 2025-05-02 | 7.0500 | 7.1500 | 7.0400 | 7.1100 | +1.282% | 1,745,843 | -10.549% | |
| 2025-05-01 | 7.0000 | 7.0600 | 6.9897 | 7.0200 | +1.299% | 1,434,735 | -9.402% | |
| 2025-04-30 | 6.8800 | 7.0100 | 6.8200 | 6.9300 | -0.574% | 1,766,269 | -8.225% | |
| 2025-04-29 | 6.9300 | 6.9850 | 6.9000 | 6.9700 | +0.432% | 1,533,180 | -8.752% | |
| 2025-04-28 | 6.9700 | 7.0200 | 6.9400 | 6.9400 | -0.857% | 1,015,862 | -8.357% | |
| 2025-04-25 | 6.9800 | 7.0500 | 6.9700 | 7.0000 | +0.287% | 1,370,358 | -9.143% | |
| 2025-04-24 | 6.8300 | 6.9900 | 6.8100 | 6.9800 | +2.196% | 1,492,049 | -8.883% | |
| 2025-04-23 | 6.8800 | 6.9600 | 6.8032 | 6.8300 | +1.185% | 1,518,909 | -6.881% | |
| 2025-04-22 | 6.7400 | 6.7780 | 6.6944 | 6.7500 | +1.351% | 1,305,700 | -5.778% | |
| 2025-04-21 | 6.7000 | 6.7600 | 6.5700 | 6.6600 | -3.757% | 4,460,066 | -4.505% | |
| 2025-04-17 | 6.9400 | 7.0000 | 6.8500 | 6.9200 | +0.728% | 4,246,524 | -8.092% | |
| 2025-04-16 | 7.0800 | 7.0800 | 6.7800 | 6.8700 | -3.782% | 4,598,043 | -7.424% | |
| 2025-04-15 | 7.2000 | 7.2300 | 7.1000 | 7.1400 | 0.000% | 5,740,334 | -10.924% | Div $0.122 |