CRF
Cornerstone Total Return Fund, Inc
stockNYSEAMERICANClosed Ended Fund
Market OpenOct 5, 2026 10:41:48 AM EDT
6.12USD0.000%(-0.00)324,040
6.1100Bid6.1200Ask0.0100SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
6.11USD-0.082%(-0.01)
CRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 6.1100 | 6.1200 | 6.0700 | 6.1200 | 0.000% | 324,040 | 0.000% | |
| 2026-10-02 | 6.1200 | 6.1300 | 6.0700 | 6.1200 | +0.990% | 871,950 | 0.000% | |
| 2026-10-01 | 6.1500 | 6.1800 | 6.0500 | 6.0600 | -1.623% | 1,595,426 | +0.990% | |
| 2026-09-30 | 6.1600 | 6.2000 | 6.1400 | 6.1600 | +0.489% | 1,426,533 | -0.649% | |
| 2026-09-29 | 6.1400 | 6.1450 | 6.0600 | 6.1300 | -0.163% | 1,336,307 | -0.163% | |
| 2026-09-28 | 6.1600 | 6.1890 | 6.1100 | 6.1400 | -0.808% | 1,190,667 | -0.326% | |
| 2026-09-25 | 6.1500 | 6.2188 | 6.1300 | 6.1900 | +0.650% | 1,527,635 | -1.131% | |
| 2026-09-24 | 6.1000 | 6.1550 | 6.0700 | 6.1500 | +0.820% | 1,250,608 | -0.488% | |
| 2026-09-23 | 6.1300 | 6.1400 | 6.0800 | 6.1000 | -0.651% | 805,547 | +0.328% | |
| 2026-09-22 | 6.1400 | 6.1500 | 6.0800 | 6.1400 | +0.327% | 1,542,753 | -0.326% | |
| 2026-09-21 | 6.1100 | 6.1500 | 6.0700 | 6.1200 | +0.658% | 1,594,839 | 0.000% | |
| 2026-09-18 | 6.1600 | 6.1700 | 6.0700 | 6.0800 | -0.816% | 1,468,681 | +0.658% | |
| 2026-09-17 | 6.1200 | 6.2050 | 6.0900 | 6.1300 | +1.155% | 1,688,014 | -0.163% | |
| 2026-09-16 | 6.1300 | 6.1650 | 6.0500 | 6.0600 | -1.463% | 2,877,443 | +0.990% | |
| 2026-09-15 | 6.2100 | 6.2200 | 6.0500 | 6.1500 | -2.997% | 2,715,529 | -0.488% | |
| 2026-09-14 | 6.3500 | 6.3600 | 6.2500 | 6.3400 | -0.471% | 2,834,120 | -3.470% | |
| 2026-09-11 | 6.3400 | 6.3800 | 6.3200 | 6.3700 | +0.791% | 1,500,227 | -3.925% | |
| 2026-09-10 | 6.3400 | 6.3500 | 6.3000 | 6.3200 | -0.629% | 919,961 | -3.165% | |
| 2026-09-09 | 6.3700 | 6.3800 | 6.3500 | 6.3600 | -0.469% | 851,323 | -3.774% | |
| 2026-09-08 | 6.4600 | 6.4600 | 6.3800 | 6.3900 | -1.084% | 1,026,829 | -4.225% | |
| 2026-09-04 | 6.5100 | 6.5200 | 6.4300 | 6.4600 | -0.462% | 677,999 | -5.263% | |
| 2026-09-03 | 6.4000 | 6.5100 | 6.4000 | 6.4900 | +1.406% | 996,444 | -5.701% | |
| 2026-09-02 | 6.3700 | 6.4100 | 6.3400 | 6.4000 | +0.946% | 926,425 | -4.375% | |
| 2026-09-01 | 6.3800 | 6.3900 | 6.3400 | 6.3400 | -1.092% | 1,818,837 | -3.470% | |
| 2026-08-31 | 6.4300 | 6.4900 | 6.3800 | 6.4100 | -0.466% | 2,418,533 | -4.524% | |
| 2026-08-28 | 6.3900 | 6.4600 | 6.3700 | 6.4400 | +0.625% | 2,348,893 | -4.969% | |
| 2026-08-27 | 6.4200 | 6.4400 | 6.3900 | 6.4000 | -0.467% | 1,991,449 | -4.375% | |
| 2026-08-26 | 6.4700 | 6.4950 | 6.4200 | 6.4300 | -0.772% | 1,550,215 | -4.821% | |
| 2026-08-25 | 6.4600 | 6.5100 | 6.4400 | 6.4800 | +0.310% | 1,775,408 | -5.556% | |
| 2026-08-24 | 6.5600 | 6.5700 | 6.4400 | 6.4600 | -1.524% | 2,157,244 | -5.263% | |
| 2026-08-21 | 6.5100 | 6.5799 | 6.5100 | 6.5600 | +0.768% | 1,139,072 | -6.707% | |
| 2026-08-20 | 6.6000 | 6.6300 | 6.5100 | 6.5100 | -1.513% | 1,112,422 | -5.991% | |
| 2026-08-19 | 6.5500 | 6.6400 | 6.5500 | 6.6100 | +1.225% | 1,682,907 | -7.413% | |
| 2026-08-18 | 6.6300 | 6.6500 | 6.4701 | 6.5300 | -1.952% | 3,223,365 | -6.279% | |
| 2026-08-17 | 6.6100 | 6.6900 | 6.5550 | 6.6600 | -5.398% | 5,483,184 | -8.108% | |
| 2026-08-14 | 7.0600 | 7.1000 | 7.0300 | 7.0400 | -1.813% | 2,128,283 | -13.068% | |
| 2026-08-13 | 7.1800 | 7.2189 | 7.1500 | 7.1700 | +0.140% | 3,507,759 | -14.644% | |
| 2026-08-12 | 7.2700 | 7.2800 | 7.1600 | 7.1600 | -1.377% | 1,378,941 | -14.525% | |
| 2026-08-11 | 7.2500 | 7.2700 | 7.2200 | 7.2600 | +0.554% | 1,228,506 | -15.702% | |
| 2026-08-10 | 7.2000 | 7.2300 | 7.1800 | 7.2200 | +0.278% | 751,289 | -15.235% | |
| 2026-08-07 | 7.1600 | 7.2000 | 7.1600 | 7.2000 | +0.418% | 643,971 | -15.000% | |
| 2026-08-06 | 7.1800 | 7.1950 | 7.1200 | 7.1700 | 0.000% | 738,831 | -14.644% | |
| 2026-08-05 | 7.1700 | 7.2000 | 7.1600 | 7.1700 | +0.140% | 687,098 | -14.644% | |
| 2026-08-04 | 7.1300 | 7.1700 | 7.0950 | 7.1600 | +0.703% | 1,359,381 | -14.525% | |
| 2026-08-03 | 7.1400 | 7.1700 | 7.1100 | 7.1100 | -0.420% | 1,835,001 | -13.924% | |
| 2026-07-31 | 7.0700 | 7.1500 | 7.0700 | 7.1400 | +1.420% | 1,179,184 | -14.286% | |
| 2026-07-30 | 7.0100 | 7.0400 | 6.9900 | 7.0400 | +1.004% | 685,960 | -13.068% | |
| 2026-07-29 | 7.0500 | 7.0700 | 6.9600 | 6.9700 | -0.853% | 1,298,009 | -12.195% | |
| 2026-07-28 | 7.0100 | 7.0463 | 7.0000 | 7.0300 | +0.285% | 830,490 | -12.945% | |
| 2026-07-27 | 7.0400 | 7.0700 | 6.9900 | 7.0100 | +0.143% | 889,825 | -12.696% | |
| 2026-07-24 | 6.9800 | 7.0300 | 6.9350 | 7.0000 | +0.719% | 1,289,651 | -12.571% | |
| 2026-07-23 | 7.0600 | 7.0886 | 6.9300 | 6.9500 | -1.975% | 1,265,550 | -11.942% | |
| 2026-07-22 | 7.1200 | 7.1297 | 7.0900 | 7.0900 | -0.281% | 468,779 | -13.681% | |
| 2026-07-21 | 7.1100 | 7.1400 | 7.1000 | 7.1100 | 0.000% | 585,825 | -13.924% | |
| 2026-07-20 | 7.1200 | 7.1200 | 7.0715 | 7.1100 | +0.141% | 686,402 | -13.924% | |
| 2026-07-17 | 7.0900 | 7.1000 | 7.0600 | 7.1000 | -0.141% | 874,055 | -13.803% | |
| 2026-07-16 | 7.1000 | 7.1400 | 7.0900 | 7.1100 | 0.000% | 739,021 | -13.924% | |
| 2026-07-15 | 7.1200 | 7.1600 | 7.1000 | 7.1100 | -1.796% | 1,469,222 | -13.924% | |
| 2026-07-14 | 7.2300 | 7.2700 | 7.2300 | 7.2400 | 0.000% | 4,067,836 | -15.470% | |
| 2026-07-13 | 7.2800 | 7.2900 | 7.2000 | 7.2400 | -0.549% | 2,068,485 | -15.470% | |
| 2026-07-10 | 7.2300 | 7.2800 | 7.2200 | 7.2800 | +0.552% | 725,267 | -15.934% | |
| 2026-07-09 | 7.2000 | 7.2500 | 7.1800 | 7.2400 | +1.117% | 847,326 | -15.470% | |
| 2026-07-08 | 7.1700 | 7.1900 | 7.1400 | 7.1600 | -0.139% | 767,958 | -14.525% | |
| 2026-07-07 | 7.1900 | 7.2150 | 7.1400 | 7.1700 | -0.278% | 695,111 | -14.644% | |
| 2026-07-06 | 7.1400 | 7.2050 | 7.1400 | 7.1900 | +0.700% | 778,280 | -14.882% | |
| 2026-07-02 | 7.2000 | 7.2150 | 7.1200 | 7.1400 | -0.279% | 951,649 | -14.286% | |
| 2026-07-01 | 7.1800 | 7.2300 | 7.1600 | 7.1600 | -0.279% | 1,188,259 | -14.525% | |
| 2026-06-30 | 7.1500 | 7.2700 | 7.1459 | 7.1800 | +0.560% | 2,042,952 | -14.763% | |
| 2026-06-29 | 7.0800 | 7.1500 | 7.0800 | 7.1400 | +0.847% | 1,326,435 | -14.286% | |
| 2026-06-26 | 7.0800 | 7.1100 | 7.0700 | 7.0800 | -0.562% | 721,998 | -13.559% | |
| 2026-06-25 | 7.0700 | 7.1200 | 7.0371 | 7.1200 | +1.569% | 732,465 | -14.045% | |
| 2026-06-24 | 7.0400 | 7.0800 | 7.0000 | 7.0100 | 0.000% | 961,281 | -12.696% | |
| 2026-06-23 | 7.0800 | 7.1100 | 7.0000 | 7.0100 | -1.545% | 1,041,646 | -12.696% | |
| 2026-06-22 | 7.1200 | 7.1600 | 7.1200 | 7.1200 | -0.280% | 770,835 | -14.045% | |
| 2026-06-18 | 7.0900 | 7.1500 | 7.0900 | 7.1400 | +0.847% | 712,195 | -14.286% | |
| 2026-06-17 | 7.0700 | 7.1100 | 7.0600 | 7.0800 | +0.283% | 782,548 | -13.559% | |
| 2026-06-16 | 7.0900 | 7.1161 | 7.0300 | 7.0600 | -0.703% | 964,394 | -13.314% | |
| 2026-06-15 | 7.1200 | 7.1600 | 7.0700 | 7.1100 | -0.698% | 1,274,254 | -13.924% | |
| 2026-06-12 | 7.1600 | 7.2400 | 7.1600 | 7.1600 | -0.279% | 3,296,069 | -14.525% | |
| 2026-06-11 | 7.1300 | 7.2060 | 7.1000 | 7.1800 | +1.127% | 1,214,293 | -14.763% | |
| 2026-06-10 | 7.1600 | 7.2200 | 7.1000 | 7.1000 | -1.252% | 1,173,908 | -13.803% | |
| 2026-06-09 | 7.2100 | 7.2400 | 7.1150 | 7.1900 | -0.277% | 974,036 | -14.882% | |
| 2026-06-08 | 7.2400 | 7.2500 | 7.1900 | 7.2100 | +0.139% | 1,116,303 | -15.118% | |
| 2026-06-05 | 7.2000 | 7.2500 | 7.1400 | 7.2000 | -0.415% | 1,259,832 | -15.000% | |
| 2026-06-04 | 7.1700 | 7.2600 | 7.1600 | 7.2300 | +0.837% | 1,006,674 | -15.353% | |
| 2026-06-03 | 7.2500 | 7.2600 | 7.1500 | 7.1700 | -1.103% | 1,425,271 | -14.644% | |
| 2026-06-02 | 7.2800 | 7.2900 | 7.2500 | 7.2500 | -0.549% | 778,155 | -15.586% | |
| 2026-06-01 | 7.3200 | 7.3200 | 7.2600 | 7.2900 | -0.410% | 1,181,530 | -16.049% | |
| 2026-05-29 | 7.2900 | 7.3500 | 7.2800 | 7.3200 | +0.549% | 916,770 | -16.393% | |
| 2026-05-28 | 7.2700 | 7.2800 | 7.2400 | 7.2800 | +0.138% | 691,184 | -15.934% | |
| 2026-05-27 | 7.2700 | 7.2850 | 7.2200 | 7.2700 | +0.138% | 761,218 | -15.818% | |
| 2026-05-26 | 7.2500 | 7.2800 | 7.2400 | 7.2600 | +0.415% | 613,622 | -15.702% | |
| 2026-05-22 | 7.2300 | 7.2500 | 7.2000 | 7.2300 | +0.417% | 620,122 | -15.353% | |
| 2026-05-21 | 7.2000 | 7.2200 | 7.1600 | 7.2000 | -0.415% | 494,658 | -15.000% | |
| 2026-05-20 | 7.1100 | 7.2300 | 7.0850 | 7.2300 | +2.119% | 875,975 | -15.353% | |
| 2026-05-19 | 7.0300 | 7.1100 | 7.0300 | 7.0800 | +0.283% | 943,649 | -13.559% | |
| 2026-05-18 | 7.1800 | 7.2000 | 7.0500 | 7.0600 | -1.808% | 2,025,994 | -13.314% | |
| 2026-05-15 | 7.2000 | 7.2700 | 7.1800 | 7.1900 | -3.100% | 1,008,195 | -14.882% | |
| 2026-05-14 | 7.4000 | 7.4200 | 7.3600 | 7.4200 | +0.135% | 3,600,064 | -17.520% | |
| 2026-05-13 | 7.4000 | 7.4200 | 7.3800 | 7.4100 | +0.407% | 1,378,340 | -17.409% | |
| 2026-05-12 | 7.2800 | 7.3800 | 7.2800 | 7.3800 | +1.096% | 1,372,164 | -17.073% | |
| 2026-05-11 | 7.3000 | 7.3500 | 7.2800 | 7.3000 | -0.409% | 1,820,316 | -16.164% | |
| 2026-05-08 | 7.3400 | 7.3700 | 7.3200 | 7.3300 | 0.000% | 946,501 | -16.508% | |
| 2026-05-07 | 7.3600 | 7.3900 | 7.3200 | 7.3300 | -0.543% | 755,323 | -16.508% | |
| 2026-05-06 | 7.3600 | 7.4000 | 7.3400 | 7.3700 | +0.959% | 984,545 | -16.961% | |
| 2026-05-05 | 7.3000 | 7.3300 | 7.2700 | 7.3000 | +0.690% | 618,399 | -16.164% | |
| 2026-05-04 | 7.2500 | 7.2950 | 7.2300 | 7.2500 | +0.138% | 750,395 | -15.586% | |
| 2026-05-01 | 7.3100 | 7.3800 | 7.2300 | 7.2400 | -0.822% | 1,579,799 | -15.470% | |
| 2026-04-30 | 7.1800 | 7.3250 | 7.1500 | 7.3000 | +2.098% | 1,729,399 | -16.164% | |
| 2026-04-29 | 7.1300 | 7.1600 | 7.1200 | 7.1500 | +0.281% | 599,178 | -14.406% | |
| 2026-04-28 | 7.1400 | 7.1800 | 7.1200 | 7.1300 | -0.972% | 679,201 | -14.165% | |
| 2026-04-27 | 7.1500 | 7.2200 | 7.1450 | 7.2000 | +0.699% | 906,094 | -15.000% | |
| 2026-04-24 | 7.1600 | 7.1600 | 7.1200 | 7.1500 | +0.421% | 681,085 | -14.406% | |
| 2026-04-23 | 7.1200 | 7.1500 | 7.0900 | 7.1200 | -0.420% | 632,637 | -14.045% | |
| 2026-04-22 | 7.1500 | 7.1600 | 7.1100 | 7.1500 | +0.421% | 840,011 | -14.406% | |
| 2026-04-21 | 7.2000 | 7.2100 | 7.0800 | 7.1200 | -0.697% | 999,093 | -14.045% | |
| 2026-04-20 | 7.2200 | 7.2550 | 7.1500 | 7.1700 | -1.240% | 791,920 | -14.644% | |
| 2026-04-17 | 7.2500 | 7.3000 | 7.2400 | 7.2600 | +1.114% | 836,078 | -15.702% | |
| 2026-04-16 | 7.2300 | 7.2472 | 7.1800 | 7.1800 | -0.829% | 975,881 | -14.763% | |
| 2026-04-15 | 7.2700 | 7.2900 | 7.2100 | 7.2400 | -2.294% | 874,945 | -15.470% | |
| 2026-04-14 | 7.2600 | 7.4300 | 7.2400 | 7.4100 | +2.207% | 3,165,764 | -17.409% | |
| 2026-04-13 | 7.1100 | 7.2500 | 7.1100 | 7.2500 | +1.399% | 2,307,897 | -15.586% | |
| 2026-04-10 | 7.1200 | 7.1699 | 7.1100 | 7.1500 | +0.704% | 649,633 | -14.406% | |
| 2026-04-09 | 7.1000 | 7.1500 | 7.0550 | 7.1000 | 0.000% | 1,102,713 | -13.803% | |
| 2026-04-08 | 7.1500 | 7.1700 | 7.0500 | 7.1000 | +2.305% | 1,177,060 | -13.803% | |
| 2026-04-07 | 7.0000 | 7.0100 | 6.9000 | 6.9400 | -1.280% | 1,128,221 | -11.816% | |
| 2026-04-06 | 7.0500 | 7.0700 | 6.9600 | 7.0300 | -0.142% | 877,293 | -12.945% | |
| 2026-04-02 | 6.9400 | 7.0500 | 6.9000 | 7.0400 | +0.142% | 844,323 | -13.068% | |
| 2026-04-01 | 7.0000 | 7.0600 | 6.9800 | 7.0300 | +1.151% | 1,113,881 | -12.945% | |
| 2026-03-31 | 6.6800 | 6.9550 | 6.6750 | 6.9500 | +4.827% | 1,781,169 | -11.942% | |
| 2026-03-30 | 6.6700 | 6.7150 | 6.5600 | 6.6300 | 0.000% | 1,173,043 | -7.692% | |
| 2026-03-27 | 6.7900 | 6.7999 | 6.6200 | 6.6300 | -3.353% | 1,811,752 | -7.692% | |
| 2026-03-26 | 6.9500 | 6.9800 | 6.8300 | 6.8600 | -1.719% | 957,957 | -10.787% | |
| 2026-03-25 | 6.9700 | 6.9800 | 6.9000 | 6.9800 | +0.867% | 719,635 | -12.321% | |
| 2026-03-24 | 7.0000 | 7.0200 | 6.9000 | 6.9200 | -1.425% | 764,010 | -11.561% | |
| 2026-03-23 | 7.0100 | 7.0480 | 6.9700 | 7.0200 | +1.299% | 1,187,637 | -12.821% | |
| 2026-03-20 | 7.0600 | 7.0750 | 6.9100 | 6.9300 | -1.980% | 1,058,745 | -11.688% | |
| 2026-03-19 | 7.0000 | 7.0700 | 6.9700 | 7.0700 | +0.569% | 1,074,276 | -13.437% | |
| 2026-03-18 | 7.1000 | 7.1600 | 7.0100 | 7.0300 | -1.403% | 989,218 | -12.945% | |
| 2026-03-17 | 7.0900 | 7.1650 | 7.0900 | 7.1300 | +0.706% | 721,895 | -14.165% | |
| 2026-03-16 | 7.1300 | 7.1600 | 7.0800 | 7.0800 | -1.939% | 1,287,930 | -13.559% | |
| 2026-03-13 | 7.2000 | 7.2800 | 7.1800 | 7.2200 | +0.979% | 4,985,739 | -15.235% | |
| 2026-03-12 | 7.2500 | 7.2600 | 7.1500 | 7.1500 | -1.651% | 1,116,649 | -14.406% | |
| 2026-03-11 | 7.3200 | 7.3550 | 7.1700 | 7.2700 | -0.274% | 1,106,875 | -15.818% | |
| 2026-03-10 | 7.1700 | 7.3500 | 7.1700 | 7.2900 | +1.816% | 987,108 | -16.049% | |
| 2026-03-09 | 7.1400 | 7.1900 | 6.9800 | 7.1600 | -0.831% | 1,934,556 | -14.525% | |
| 2026-03-06 | 7.2300 | 7.2700 | 7.1900 | 7.2200 | -1.231% | 1,020,352 | -15.235% | |
| 2026-03-05 | 7.2900 | 7.3100 | 7.2200 | 7.3100 | 0.000% | 1,207,811 | -16.279% | |
| 2026-03-04 | 7.2600 | 7.3200 | 7.2450 | 7.3100 | +1.247% | 849,849 | -16.279% | |
| 2026-03-03 | 7.2700 | 7.3265 | 7.1600 | 7.2200 | -2.168% | 1,703,246 | -15.235% | |
| 2026-03-02 | 7.2800 | 7.4600 | 7.2000 | 7.3800 | -0.940% | 1,260,646 | -17.073% | |
| 2026-02-27 | 7.3000 | 7.5600 | 7.2600 | 7.4500 | +1.223% | 1,465,304 | -17.852% | |
| 2026-02-26 | 7.5200 | 7.5300 | 7.3100 | 7.3600 | -1.867% | 1,271,313 | -16.848% | |
| 2026-02-25 | 7.4700 | 7.5650 | 7.4700 | 7.5000 | +0.671% | 1,260,319 | -18.400% | |
| 2026-02-24 | 7.2600 | 7.4500 | 7.2500 | 7.4500 | +2.759% | 1,026,534 | -17.852% | |
| 2026-02-23 | 7.1700 | 7.2700 | 7.1500 | 7.2500 | +1.826% | 1,236,641 | -15.586% | |
| 2026-02-20 | 6.8900 | 7.1800 | 6.8900 | 7.1200 | +2.594% | 1,357,407 | -14.045% | |
| 2026-02-19 | 6.8800 | 7.0300 | 6.7600 | 6.9400 | 0.000% | 2,025,276 | -11.816% | |
| 2026-02-18 | 7.2500 | 7.3000 | 6.8600 | 6.9400 | -3.611% | 4,994,463 | -11.816% | |
| 2026-02-17 | 7.3600 | 7.4000 | 7.2000 | 7.2000 | -5.263% | 2,449,112 | -15.000% | |
| 2026-02-13 | 7.5800 | 7.6200 | 7.4900 | 7.6000 | +0.662% | 4,965,962 | -19.474% | |
| 2026-02-12 | 7.6700 | 7.7600 | 7.5500 | 7.5500 | -1.307% | 1,942,091 | -18.940% | |
| 2026-02-11 | 7.7100 | 7.7150 | 7.6300 | 7.6500 | -0.391% | 1,721,290 | -20.000% | |
| 2026-02-10 | 7.7600 | 7.7600 | 7.6700 | 7.6800 | -0.775% | 1,120,769 | -20.312% | |
| 2026-02-09 | 7.8000 | 7.8000 | 7.7300 | 7.7400 | -0.642% | 2,315,929 | -20.930% | |
| 2026-02-06 | 7.6900 | 7.8000 | 7.6900 | 7.7900 | +1.432% | 3,071,253 | -21.438% | |
| 2026-02-05 | 7.7200 | 7.7500 | 7.6500 | 7.6800 | -0.903% | 1,588,682 | -20.312% | |
| 2026-02-04 | 7.8100 | 7.8200 | 7.7000 | 7.7500 | -0.641% | 1,599,637 | -21.032% | |
| 2026-02-03 | 7.9400 | 7.9400 | 7.6350 | 7.8000 | -1.639% | 3,378,515 | -21.538% | |
| 2026-02-02 | 7.9000 | 7.9600 | 7.9000 | 7.9300 | 0.000% | 1,295,041 | -22.825% | |
| 2026-01-30 | 7.9100 | 8.0000 | 7.8976 | 7.9300 | +0.380% | 1,260,642 | -22.825% | |
| 2026-01-29 | 7.9100 | 7.9300 | 7.8400 | 7.9000 | -0.126% | 1,637,677 | -22.532% | |
| 2026-01-28 | 7.9900 | 7.9900 | 7.9000 | 7.9100 | -0.628% | 1,135,072 | -22.630% | |
| 2026-01-27 | 7.9900 | 8.0200 | 7.9500 | 7.9600 | -0.251% | 939,241 | -23.116% | |
| 2026-01-26 | 7.9600 | 8.0000 | 7.9600 | 7.9800 | +0.125% | 1,089,681 | -23.308% | |
| 2026-01-23 | 7.9600 | 7.9783 | 7.9600 | 7.9700 | +0.126% | 826,969 | -23.212% | |
| 2026-01-22 | 7.9900 | 8.0000 | 7.9500 | 7.9600 | +0.252% | 757,937 | -23.116% | |
| 2026-01-21 | 7.9200 | 7.9700 | 7.9100 | 7.9400 | +0.379% | 1,043,390 | -22.922% | |
| 2026-01-20 | 7.9400 | 7.9700 | 7.9100 | 7.9100 | -1.248% | 2,279,310 | -22.630% | |
| 2026-01-16 | 7.9900 | 8.0300 | 7.9900 | 8.0100 | 0.000% | 1,129,084 | -23.596% | |
| 2026-01-15 | 8.0300 | 8.0700 | 7.9800 | 8.0100 | -1.838% | 1,783,548 | -23.596% | |
| 2026-01-14 | 8.1400 | 8.1600 | 8.1200 | 8.1600 | +0.246% | 3,875,471 | -25.000% | |
| 2026-01-13 | 8.1500 | 8.1500 | 8.1100 | 8.1400 | +0.370% | 1,681,833 | -24.816% | |
| 2026-01-12 | 8.0700 | 8.1400 | 8.0700 | 8.1100 | +0.496% | 5,635,283 | -24.538% | |
| 2026-01-09 | 8.0900 | 8.0900 | 8.0500 | 8.0700 | +0.373% | 833,062 | -24.164% | |
| 2026-01-08 | 8.0900 | 8.0900 | 8.0300 | 8.0400 | -0.618% | 942,763 | -23.881% | |
| 2026-01-07 | 8.1000 | 8.1100 | 8.0800 | 8.0900 | 0.000% | 902,551 | -24.351% | |
| 2026-01-06 | 8.0900 | 8.1200 | 8.0700 | 8.0900 | 0.000% | 795,942 | -24.351% | |
| 2026-01-05 | 8.0800 | 8.1000 | 8.0700 | 8.0900 | +0.497% | 5,430,245 | -24.351% | |
| 2026-01-02 | 8.0200 | 8.0600 | 8.0100 | 8.0500 | +0.499% | 4,457,942 | -23.975% | |
| 2025-12-31 | 7.9800 | 8.0500 | 7.9700 | 8.0100 | +0.376% | 1,172,663 | -23.596% | |
| 2025-12-30 | 7.9700 | 8.0000 | 7.9600 | 7.9800 | +0.125% | 885,221 | -23.308% | |
| 2025-12-29 | 7.9700 | 7.9900 | 7.9600 | 7.9700 | -0.125% | 747,886 | -23.212% | |
| 2025-12-26 | 7.9900 | 8.0000 | 7.9800 | 7.9800 | 0.000% | 484,630 | -23.308% | |
| 2025-12-24 | 7.9700 | 7.9900 | 7.9600 | 7.9800 | +0.251% | 427,805 | -23.308% | |
| 2025-12-23 | 7.9100 | 7.9775 | 7.9100 | 7.9600 | +0.505% | 708,629 | -23.116% | |
| 2025-12-22 | 7.9200 | 7.9400 | 7.9200 | 7.9200 | +0.126% | 522,741 | -22.727% | |
| 2025-12-19 | 7.8600 | 7.9200 | 7.8450 | 7.9100 | +0.764% | 617,432 | -22.630% | |
| 2025-12-18 | 7.8100 | 7.8800 | 7.8100 | 7.8500 | +0.770% | 685,706 | -22.038% | |
| 2025-12-17 | 7.8400 | 7.8403 | 7.7800 | 7.7900 | -0.128% | 688,154 | -21.438% | |
| 2025-12-16 | 7.8600 | 7.8700 | 7.7900 | 7.8000 | -0.637% | 957,105 | -21.538% | |
| 2025-12-15 | 7.8800 | 7.9000 | 7.8300 | 7.8500 | -1.875% | 852,592 | -22.038% | |
| 2025-12-12 | 8.0100 | 8.0200 | 7.9500 | 8.0000 | +0.251% | 4,885,361 | -23.500% | |
| 2025-12-11 | 7.9800 | 8.0300 | 7.9500 | 7.9800 | -0.499% | 1,165,485 | -23.308% | |
| 2025-12-10 | 8.0000 | 8.0383 | 7.9200 | 8.0200 | +0.754% | 893,589 | -23.691% | |
| 2025-12-09 | 7.9700 | 7.9998 | 7.9500 | 7.9600 | -0.125% | 711,517 | -23.116% | |
| 2025-12-08 | 8.0200 | 8.0500 | 7.9600 | 7.9700 | -0.623% | 1,067,203 | -23.212% | |
| 2025-12-05 | 8.0200 | 8.0300 | 8.0000 | 8.0200 | +0.250% | 563,464 | -23.691% | |
| 2025-12-04 | 8.0100 | 8.0200 | 7.9800 | 8.0000 | +0.251% | 616,036 | -23.500% | |
| 2025-12-03 | 8.0000 | 8.0000 | 7.9600 | 7.9800 | +0.251% | 570,065 | -23.308% | |
| 2025-12-02 | 7.9800 | 8.0000 | 7.9500 | 7.9600 | -0.125% | 1,122,330 | -23.116% | |
| 2025-12-01 | 7.9400 | 7.9900 | 7.9367 | 7.9700 | -0.250% | 870,819 | -23.212% | |
| 2025-11-28 | 7.9500 | 7.9900 | 7.9300 | 7.9900 | +0.503% | 920,924 | -23.404% | |
| 2025-11-26 | 7.8600 | 7.9600 | 7.8600 | 7.9500 | +1.145% | 636,363 | -23.019% | |
| 2025-11-25 | 7.7300 | 7.8700 | 7.7300 | 7.8600 | +1.419% | 1,145,076 | -22.137% | |
| 2025-11-24 | 7.7100 | 7.8000 | 7.6900 | 7.7500 | +0.519% | 1,142,975 | -21.032% | |
| 2025-11-21 | 7.7300 | 7.7500 | 7.5800 | 7.7100 | -0.259% | 1,895,481 | -20.623% | |
| 2025-11-20 | 7.9000 | 7.9200 | 7.7200 | 7.7300 | -1.024% | 1,001,989 | -20.828% | |
| 2025-11-19 | 7.7900 | 7.8400 | 7.7600 | 7.8100 | +0.515% | 772,827 | -21.639% | |
| 2025-11-18 | 7.7600 | 7.8099 | 7.7100 | 7.7700 | -0.257% | 1,002,379 | -21.236% | |
| 2025-11-17 | 7.8100 | 7.8500 | 7.7400 | 7.7900 | -0.256% | 1,207,697 | -21.438% | |
| 2025-11-14 | 7.8000 | 7.8800 | 7.7200 | 7.8100 | -2.130% | 1,548,029 | -21.639% | |
| 2025-11-13 | 8.0700 | 8.0900 | 7.9600 | 7.9800 | -1.238% | 4,496,356 | -23.308% | |
| 2025-11-12 | 8.0700 | 8.0800 | 8.0300 | 8.0800 | +0.124% | 984,866 | -24.257% | |
| 2025-11-11 | 8.0500 | 8.0800 | 8.0400 | 8.0700 | 0.000% | 1,110,989 | -24.164% | |
| 2025-11-10 | 8.0600 | 8.0900 | 8.0300 | 8.0700 | +1.382% | 841,343 | -24.164% | |
| 2025-11-07 | 8.0000 | 8.0000 | 7.9000 | 7.9600 | -0.500% | 2,642,843 | -23.116% | |
| 2025-11-06 | 8.1000 | 8.1000 | 7.9600 | 8.0000 | -0.867% | 1,057,637 | -23.500% | |
| 2025-11-05 | 8.0500 | 8.0800 | 8.0200 | 8.0700 | +0.373% | 606,156 | -24.164% | |
| 2025-11-04 | 8.0800 | 8.0800 | 8.0000 | 8.0400 | -0.863% | 959,189 | -23.881% | |
| 2025-11-03 | 8.0900 | 8.1100 | 8.0500 | 8.1100 | +0.496% | 661,442 | -24.538% | |
| 2025-10-31 | 8.0700 | 8.1000 | 8.0350 | 8.0700 | +0.498% | 877,629 | -24.164% | |
| 2025-10-30 | 8.0500 | 8.0900 | 8.0100 | 8.0300 | -0.124% | 723,282 | -23.786% | |
| 2025-10-29 | 8.0200 | 8.0900 | 8.0200 | 8.0400 | 0.000% | 670,663 | -23.881% | |
| 2025-10-28 | 8.0100 | 8.0800 | 7.9800 | 8.0400 | +0.500% | 639,918 | -23.881% | |
| 2025-10-27 | 8.0000 | 8.0499 | 7.9600 | 8.0000 | +0.756% | 714,613 | -23.500% | |
| 2025-10-24 | 7.9500 | 7.9800 | 7.9300 | 7.9400 | +0.253% | 748,742 | -22.922% | |
| 2025-10-23 | 7.8900 | 7.9600 | 7.8805 | 7.9200 | +0.635% | 554,690 | -22.727% | |
| 2025-10-22 | 7.9400 | 7.9500 | 7.8600 | 7.8700 | -1.006% | 958,404 | -22.236% | |
| 2025-10-21 | 7.9900 | 7.9950 | 7.9200 | 7.9500 | -0.501% | 739,044 | -23.019% | |
| 2025-10-20 | 7.9900 | 8.0500 | 7.9700 | 7.9900 | 0.000% | 858,374 | -23.404% | |
| 2025-10-17 | 7.9300 | 8.0300 | 7.8800 | 7.9900 | +0.630% | 927,100 | -23.404% | |
| 2025-10-16 | 8.0500 | 8.0700 | 7.9200 | 7.9400 | -1.244% | 1,222,426 | -22.922% | |
| 2025-10-15 | 7.9900 | 8.0672 | 7.9700 | 8.0400 | -1.107% | 1,616,329 | -23.881% | |
| 2025-10-14 | 8.1000 | 8.1400 | 8.0300 | 8.1300 | 0.000% | 3,125,084 | -24.723% | |
| 2025-10-13 | 8.1800 | 8.1800 | 8.0600 | 8.1300 | +1.752% | 2,043,280 | -24.723% | |
| 2025-10-10 | 8.1900 | 8.2350 | 7.9800 | 7.9900 | -2.442% | 2,043,250 | -23.404% | |
| 2025-10-09 | 8.2300 | 8.2500 | 8.1700 | 8.1900 | -0.244% | 1,519,514 | -25.275% | |
| 2025-10-08 | 8.2000 | 8.2300 | 8.1900 | 8.2100 | +0.244% | 617,109 | -25.457% | |
| 2025-10-07 | 8.1400 | 8.1900 | 8.1200 | 8.1900 | +0.738% | 1,062,537 | -25.275% | |
| 2025-10-06 | 8.1000 | 8.1300 | 8.0900 | 8.1300 | +0.370% | 572,658 | -24.723% | |
| 2025-10-03 | 8.1000 | 8.1400 | 8.0732 | 8.1000 | 0.000% | 862,029 | -24.444% | |
| 2025-10-02 | 8.0900 | 8.1000 | 8.0800 | 8.1000 | +0.124% | 379,563 | -24.444% | |
| 2025-10-01 | 8.0300 | 8.1100 | 8.0265 | 8.0900 | +0.622% | 617,751 | -24.351% | |
| 2025-09-30 | 7.9600 | 8.0500 | 7.9600 | 8.0400 | +0.500% | 862,175 | -23.881% | |
| 2025-09-29 | 7.9500 | 8.0000 | 7.9500 | 8.0000 | +0.376% | 632,262 | -23.500% | |
| 2025-09-26 | 7.9200 | 7.9800 | 7.9100 | 7.9700 | +0.631% | 418,224 | -23.212% | |
| 2025-09-25 | 7.9100 | 7.9414 | 7.8700 | 7.9200 | -0.377% | 948,767 | -22.727% | |
| 2025-09-24 | 7.9500 | 7.9600 | 7.9100 | 7.9500 | +0.126% | 626,505 | -23.019% | |
| 2025-09-23 | 8.0000 | 8.0000 | 7.9250 | 7.9400 | -0.626% | 502,755 | -22.922% | |
| 2025-09-22 | 7.9700 | 8.0200 | 7.9600 | 7.9900 | +0.125% | 610,993 | -23.404% | |
| 2025-09-19 | 7.9600 | 7.9900 | 7.9400 | 7.9800 | +0.377% | 808,228 | -23.308% | |
| 2025-09-18 | 7.9000 | 7.9600 | 7.9000 | 7.9500 | +0.760% | 512,112 | -23.019% | |
| 2025-09-17 | 7.8500 | 7.9200 | 7.8500 | 7.8900 | +0.254% | 983,288 | -22.433% | |
| 2025-09-16 | 7.8900 | 7.8900 | 7.8400 | 7.8700 | -0.127% | 725,176 | -22.236% | |
| 2025-09-15 | 7.8700 | 7.9100 | 7.8500 | 7.8800 | -1.500% | 705,449 | -22.335% | |
| 2025-09-12 | 7.9600 | 8.0200 | 7.9500 | 8.0000 | +0.503% | 4,013,544 | -23.500% | |
| 2025-09-11 | 7.9100 | 7.9900 | 7.9000 | 7.9600 | +0.505% | 1,207,834 | -23.116% | |
| 2025-09-10 | 7.9500 | 7.9500 | 7.9100 | 7.9200 | -0.126% | 816,148 | -22.727% | |
| 2025-09-09 | 7.9400 | 7.9400 | 7.9000 | 7.9300 | +0.126% | 641,478 | -22.825% | |
| 2025-09-08 | 7.9300 | 7.9400 | 7.9200 | 7.9200 | 0.000% | 1,044,197 | -22.727% | |
| 2025-09-05 | 7.9400 | 7.9400 | 7.8600 | 7.9200 | 0.000% | 732,679 | -22.727% | |
| 2025-09-04 | 7.8700 | 7.9200 | 7.8700 | 7.9200 | +0.763% | 928,208 | -22.727% | |
| 2025-09-03 | 7.8100 | 7.8900 | 7.8100 | 7.8600 | +0.640% | 614,501 | -22.137% | |
| 2025-09-02 | 7.8300 | 7.8341 | 7.7700 | 7.8100 | -0.636% | 1,098,377 | -21.639% | |
| 2025-08-29 | 7.8700 | 7.8800 | 7.8300 | 7.8600 | -0.127% | 901,192 | -22.137% | |
| 2025-08-28 | 7.8600 | 7.8700 | 7.8400 | 7.8700 | +0.255% | 452,578 | -22.236% | |
| 2025-08-27 | 7.8300 | 7.8500 | 7.8200 | 7.8500 | 0.000% | 528,189 | -22.038% | |
| 2025-08-26 | 7.8100 | 7.8500 | 7.8035 | 7.8500 | +0.512% | 418,526 | -22.038% | |
| 2025-08-25 | 7.8200 | 7.8400 | 7.8100 | 7.8100 | -0.128% | 740,165 | -21.639% | |
| 2025-08-22 | 7.7300 | 7.8500 | 7.7300 | 7.8200 | +1.034% | 939,835 | -21.739% | |
| 2025-08-21 | 7.7400 | 7.7500 | 7.7100 | 7.7400 | -0.258% | 346,885 | -20.930% | |
| 2025-08-20 | 7.7600 | 7.7600 | 7.6800 | 7.7600 | 0.000% | 868,771 | -21.134% | |
| 2025-08-19 | 7.8000 | 7.8000 | 7.7100 | 7.7600 | -0.385% | 712,344 | -21.134% | |
| 2025-08-18 | 7.7500 | 7.7900 | 7.7300 | 7.7900 | +0.257% | 741,096 | -21.438% | |
| 2025-08-15 | 7.8100 | 7.8100 | 7.7700 | 7.7700 | -1.894% | 821,854 | -21.236% | |
| 2025-08-14 | 7.9200 | 7.9500 | 7.9000 | 7.9200 | 0.000% | 2,724,458 | -22.727% | |
| 2025-08-13 | 7.9200 | 7.9300 | 7.8800 | 7.9200 | 0.000% | 834,622 | -22.727% | |
| 2025-08-12 | 7.9100 | 7.9200 | 7.8622 | 7.9200 | +0.508% | 758,279 | -22.727% | |
| 2025-08-11 | 7.8900 | 7.9200 | 7.8500 | 7.8800 | -0.127% | 820,512 | -22.335% | |
| 2025-08-08 | 7.8400 | 7.8954 | 7.8300 | 7.8900 | +0.766% | 620,591 | -22.433% | |
| 2025-08-07 | 7.8700 | 7.8780 | 7.8000 | 7.8300 | +0.128% | 515,653 | -21.839% | |
| 2025-08-06 | 7.7500 | 7.8365 | 7.7500 | 7.8200 | +0.903% | 566,723 | -21.739% | |
| 2025-08-05 | 7.7900 | 7.8052 | 7.7500 | 7.7500 | -0.386% | 418,260 | -21.032% | |
| 2025-08-04 | 7.7400 | 7.7900 | 7.7326 | 7.7800 | +0.647% | 971,701 | -21.337% | |
| 2025-08-01 | 7.7500 | 7.7800 | 7.6601 | 7.7300 | -0.770% | 1,188,711 | -20.828% | |
| 2025-07-31 | 7.9000 | 7.9100 | 7.7800 | 7.7900 | -0.511% | 889,761 | -21.438% | |
| 2025-07-30 | 7.8600 | 7.8600 | 7.8000 | 7.8300 | -0.255% | 741,163 | -21.839% | |
| 2025-07-29 | 7.8800 | 7.8800 | 7.8300 | 7.8500 | 0.000% | 509,588 | -22.038% | |
| 2025-07-28 | 7.9000 | 7.9000 | 7.8200 | 7.8500 | -0.507% | 699,747 | -22.038% | |
| 2025-07-25 | 7.9000 | 7.9200 | 7.8500 | 7.8900 | -0.127% | 615,935 | -22.433% | |
| 2025-07-24 | 7.8800 | 7.9200 | 7.8700 | 7.9000 | +0.637% | 663,540 | -22.532% | |
| 2025-07-23 | 7.7500 | 7.8700 | 7.7400 | 7.8500 | +1.552% | 854,451 | -22.038% | |
| 2025-07-22 | 7.7100 | 7.7400 | 7.7000 | 7.7300 | +0.130% | 472,094 | -20.828% | |
| 2025-07-21 | 7.7200 | 7.7700 | 7.7000 | 7.7200 | 0.000% | 687,822 | -20.725% | |
| 2025-07-18 | 7.7900 | 7.7900 | 7.7000 | 7.7200 | -0.129% | 594,373 | -20.725% | |
| 2025-07-17 | 7.7100 | 7.7400 | 7.7000 | 7.7300 | +0.520% | 670,495 | -20.828% | |
| 2025-07-16 | 7.7300 | 7.7400 | 7.6700 | 7.6900 | -0.517% | 737,764 | -20.416% | |
| 2025-07-15 | 7.8300 | 7.8600 | 7.7000 | 7.7300 | -2.889% | 1,578,818 | -20.828% | |
| 2025-07-14 | 7.9400 | 7.9752 | 7.9200 | 7.9600 | +0.252% | 3,083,414 | -23.116% | |
| 2025-07-11 | 7.9300 | 7.9400 | 7.8700 | 7.9400 | +0.379% | 1,102,269 | -22.922% | |
| 2025-07-10 | 7.8700 | 7.9300 | 7.8696 | 7.9100 | +0.253% | 598,124 | -22.630% | |
| 2025-07-09 | 7.9000 | 7.9200 | 7.8800 | 7.8900 | +0.254% | 637,456 | -22.433% | |
| 2025-07-08 | 7.8400 | 7.9100 | 7.8300 | 7.8700 | +0.255% | 600,432 | -22.236% | |
| 2025-07-07 | 7.9200 | 7.9200 | 7.8300 | 7.8500 | -1.009% | 985,407 | -22.038% | |
| 2025-07-03 | 7.8500 | 7.9350 | 7.8400 | 7.9300 | +1.407% | 431,115 | -22.825% | |
| 2025-07-02 | 7.8800 | 7.8800 | 7.8000 | 7.8200 | -0.635% | 951,351 | -21.739% | |
| 2025-07-01 | 7.7800 | 7.9200 | 7.7655 | 7.8700 | +1.548% | 1,772,312 | -22.236% | |
| 2025-06-30 | 7.6300 | 7.7700 | 7.6000 | 7.7500 | +1.974% | 1,255,135 | -21.032% | |
| 2025-06-27 | 7.5700 | 7.6200 | 7.5500 | 7.6000 | +0.396% | 893,216 | -19.474% | |
| 2025-06-26 | 7.5900 | 7.5900 | 7.5400 | 7.5700 | 0.000% | 580,106 | -19.155% | |
| 2025-06-25 | 7.6000 | 7.6000 | 7.5400 | 7.5700 | -0.395% | 581,918 | -19.155% | |
| 2025-06-24 | 7.5800 | 7.6000 | 7.5300 | 7.6000 | +1.064% | 729,198 | -19.474% | |
| 2025-06-23 | 7.4200 | 7.5400 | 7.3822 | 7.5200 | +1.348% | 926,401 | -18.617% | |
| 2025-06-20 | 7.4400 | 7.5000 | 7.4000 | 7.4200 | -0.802% | 770,713 | -17.520% | |
| 2025-06-18 | 7.5000 | 7.5300 | 7.4700 | 7.4800 | +0.268% | 466,704 | -18.182% | |
| 2025-06-17 | 7.4900 | 7.5200 | 7.4500 | 7.4600 | -0.666% | 635,542 | -17.962% | |
| 2025-06-16 | 7.5000 | 7.5900 | 7.5000 | 7.5100 | -1.314% | 1,216,508 | -18.509% | |
| 2025-06-13 | 7.6600 | 7.6900 | 7.5900 | 7.6100 | -1.169% | 2,737,799 | -19.580% | |
| 2025-06-12 | 7.6800 | 7.7100 | 7.6500 | 7.7000 | +0.326% | 945,243 | -20.519% | |
| 2025-06-11 | 7.7500 | 7.7500 | 7.6700 | 7.6750 | -0.712% | 1,110,204 | -20.261% | |
| 2025-06-10 | 7.7200 | 7.7300 | 7.6700 | 7.7300 | +0.390% | 1,126,206 | -20.828% | |
| 2025-06-09 | 7.6900 | 7.7400 | 7.6400 | 7.7000 | +0.522% | 1,098,714 | -20.519% | |
| 2025-06-06 | 7.6200 | 7.6900 | 7.6200 | 7.6600 | +0.789% | 878,484 | -20.104% | |
| 2025-06-05 | 7.6300 | 7.6600 | 7.5700 | 7.6000 | -0.393% | 910,685 | -19.474% | |
| 2025-06-04 | 7.6400 | 7.6500 | 7.6000 | 7.6300 | +0.395% | 642,873 | -19.790% | |
| 2025-06-03 | 7.5800 | 7.6100 | 7.5700 | 7.6000 | +0.264% | 628,604 | -19.474% | |
| 2025-06-02 | 7.5700 | 7.5800 | 7.5300 | 7.5800 | +0.132% | 1,058,037 | -19.261% | |
| 2025-05-30 | 7.4300 | 7.5700 | 7.3800 | 7.5700 | +2.297% | 1,884,895 | -19.155% | |
| 2025-05-29 | 7.3300 | 7.4250 | 7.3000 | 7.4000 | +1.509% | 1,214,212 | -17.297% | |
| 2025-05-28 | 7.2600 | 7.3000 | 7.2600 | 7.2900 | +0.413% | 785,690 | -16.049% | |
| 2025-05-27 | 7.1200 | 7.2600 | 7.1200 | 7.2600 | +2.979% | 1,299,077 | -15.702% | |
| 2025-05-23 | 7.0000 | 7.1100 | 6.9900 | 7.0500 | -0.983% | 1,290,201 | -13.191% | |
| 2025-05-22 | 7.1200 | 7.1650 | 7.0900 | 7.1200 | 0.000% | 629,408 | -14.045% | |
| 2025-05-21 | 7.2100 | 7.2300 | 7.1000 | 7.1200 | -2.063% | 870,564 | -14.045% | |
| 2025-05-20 | 7.2500 | 7.2700 | 7.2100 | 7.2700 | +0.972% | 859,541 | -15.818% | |
| 2025-05-19 | 7.0200 | 7.2300 | 7.0000 | 7.2000 | +1.983% | 1,191,378 | -15.000% | |
| 2025-05-16 | 7.0000 | 7.1100 | 6.9500 | 7.0600 | +2.023% | 2,384,715 | -13.314% | |
| 2025-05-15 | 6.9000 | 6.9900 | 6.8900 | 6.9200 | -1.983% | 1,963,633 | -11.561% | |
| 2025-05-14 | 7.0900 | 7.1079 | 7.0500 | 7.0600 | -0.282% | 2,534,869 | -13.314% | |
| 2025-05-13 | 7.0400 | 7.1100 | 7.0150 | 7.0800 | +0.855% | 1,768,252 | -13.559% | |
| 2025-05-12 | 6.8800 | 7.0590 | 6.8600 | 7.0200 | +3.387% | 1,815,342 | -12.821% | |
| 2025-05-09 | 6.8500 | 6.8600 | 6.7800 | 6.7900 | -0.876% | 924,674 | -9.867% | |
| 2025-05-08 | 6.7600 | 6.8600 | 6.7500 | 6.8500 | +2.086% | 928,899 | -10.657% | |
| 2025-05-07 | 6.7200 | 6.7800 | 6.7000 | 6.7100 | +0.449% | 937,013 | -8.793% | |
| 2025-05-06 | 6.7700 | 6.7900 | 6.6800 | 6.6800 | -2.053% | 909,163 | -8.383% | |
| 2025-05-05 | 6.8500 | 6.8700 | 6.7900 | 6.8200 | -0.872% | 847,985 | -10.264% | |
| 2025-05-02 | 6.8100 | 6.9200 | 6.7500 | 6.8800 | +2.229% | 1,068,209 | -11.047% | |
| 2025-05-01 | 6.7000 | 6.7500 | 6.6950 | 6.7300 | +0.598% | 965,874 | -9.064% | |
| 2025-04-30 | 6.6900 | 6.7100 | 6.6000 | 6.6900 | -0.446% | 877,387 | -8.520% | |
| 2025-04-29 | 6.6500 | 6.7300 | 6.6200 | 6.7200 | +1.053% | 884,443 | -8.929% | |
| 2025-04-28 | 6.7200 | 6.7400 | 6.6500 | 6.6500 | -0.894% | 694,845 | -7.970% | |
| 2025-04-25 | 6.7100 | 6.7600 | 6.6600 | 6.7100 | 0.000% | 907,092 | -8.793% | |
| 2025-04-24 | 6.5500 | 6.7100 | 6.5300 | 6.7100 | +3.072% | 1,049,487 | -8.793% | |
| 2025-04-23 | 6.6300 | 6.6978 | 6.5100 | 6.5100 | +0.308% | 1,576,974 | -5.991% | |
| 2025-04-22 | 6.5100 | 6.5107 | 6.4300 | 6.4900 | +0.620% | 1,703,325 | -5.701% | |
| 2025-04-21 | 6.4800 | 6.6000 | 6.2950 | 6.4500 | -4.018% | 1,950,650 | -5.116% | |
| 2025-04-17 | 6.7300 | 6.7900 | 6.6000 | 6.7200 | +1.818% | 2,108,815 | -8.929% | |
| 2025-04-16 | 6.8600 | 6.8600 | 6.5617 | 6.6000 | -3.790% | 2,171,746 | -7.273% | |
| 2025-04-15 | 6.8800 | 7.0150 | 6.7700 | 6.8600 | 0.000% | 4,287,218 | -10.787% | Div $0.117 |