SACH/PA
Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock
stockNYSEAMERICANPreferred Stock
At CloseOct 2, 2026
19.68USD0.000%(0.00)10,331
After-hoursOct 2, 2026 4:10:30 PM EDT
19.68USD0.000%(0.00)
SACH/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.10 | 20.51 | 19.02 | 19.68 | -2.705% | 11,692 | 0.000% |
| 2026-10-01 | 20.86 | 20.86 | 19.99 | 20.23 | -4.644% | 8,433 | -2.705% |
| 2026-09-30 | 21.34 | 22.00 | 20.67 | 21.21 | +0.736% | 4,809 | -7.223% |
| 2026-09-29 | 20.75 | 21.35 | 20.75 | 21.05 | +1.470% | 1,953 | -6.540% |
| 2026-09-28 | 20.66 | 21.04 | 20.66 | 20.75 | -1.168% | 3,845 | -5.167% |
| 2026-09-25 | 21.11 | 21.11 | 20.86 | 21.00 | +0.168% | 3,472 | -6.274% |
| 2026-09-24 | 20.96 | 21.23 | 20.96 | 20.96 | +0.096% | 1,369 | -6.117% |
| 2026-09-23 | 21.20 | 21.38 | 20.94 | 20.94 | -0.993% | 6,049 | -6.027% |
| 2026-09-22 | 21.20 | 21.35 | 21.15 | 21.15 | -0.797% | 2,153 | -6.960% |
| 2026-09-21 | 21.36 | 21.50 | 21.14 | 21.32 | +0.471% | 3,005 | -7.702% |
| 2026-09-18 | 21.12 | 21.36 | 21.12 | 21.22 | -0.934% | 1,819 | -7.267% |
| 2026-09-17 | 21.12 | 21.60 | 21.12 | 21.42 | +2.000% | 5,943 | -8.133% |
| 2026-09-16 | 21.80 | 22.00 | 20.71 | 21.00 | -2.957% | 18,917 | -6.296% |
| 2026-09-15 | 21.61 | 21.93 | 21.55 | 21.64 | -1.815% | 3,749 | -9.067% |
| 2026-09-14 | 21.93 | 22.08 | 21.75 | 22.04 | +1.707% | 4,160 | -10.717% |
| 2026-09-11 | 21.50 | 21.92 | 21.01 | 21.67 | +1.120% | 14,428 | -9.193% |
| 2026-09-10 | 21.95 | 22.00 | 21.32 | 21.43 | -2.325% | 6,078 | -8.176% |
| 2026-09-09 | 21.95 | 21.95 | 21.94 | 21.94 | +0.046% | 830 | -10.310% |
| 2026-09-08 | 21.65 | 22.47 | 21.65 | 21.93 | +2.238% | 7,979 | -10.269% |
| 2026-09-04 | 21.28 | 21.70 | 21.28 | 21.45 | +0.515% | 5,274 | -8.262% |
| 2026-09-03 | 21.25 | 21.69 | 20.97 | 21.34 | -1.523% | 8,371 | -7.789% |
| 2026-09-02 | 21.55 | 21.67 | 21.35 | 21.67 | +2.458% | 1,986 | -9.193% |
| 2026-09-01 | 22.25 | 22.25 | 21.15 | 21.15 | -1.559% | 1,948 | -6.961% |
| 2026-08-31 | 21.66 | 22.20 | 21.10 | 21.48 | -0.785% | 22,549 | -8.411% |
| 2026-08-28 | 21.93 | 21.93 | 21.55 | 21.66 | +0.254% | 10,227 | -9.130% |
| 2026-08-27 | 22.11 | 22.20 | 21.60 | 21.60 | -1.549% | 3,600 | -8.899% |
| 2026-08-26 | 21.99 | 22.00 | 21.85 | 21.94 | +0.642% | 2,736 | -10.310% |
| 2026-08-25 | 21.65 | 22.25 | 21.65 | 21.80 | +0.577% | 14,448 | -9.734% |
| 2026-08-24 | 20.97 | 21.90 | 20.97 | 21.68 | +3.461% | 19,409 | -9.214% |
| 2026-08-21 | 20.55 | 20.95 | 20.55 | 20.95 | -0.143% | 869 | -6.072% |
| 2026-08-20 | 20.48 | 20.98 | 20.48 | 20.98 | +2.341% | 1,509 | -6.206% |
| 2026-08-19 | 20.50 | 20.50 | 20.50 | 20.50 | +0.122% | 705 | -4.010% |
| 2026-08-18 | 20.48 | 20.50 | 20.48 | 20.48 | -0.122% | 1,213 | -3.893% |
| 2026-08-17 | 20.41 | 20.50 | 20.36 | 20.50 | +0.490% | 3,567 | -4.010% |
| 2026-08-14 | 20.39 | 20.40 | 20.38 | 20.40 | +0.203% | 1,608 | -3.540% |
| 2026-08-13 | 20.36 | 20.40 | 20.31 | 20.36 | +0.166% | 3,431 | -3.344% |
| 2026-08-12 | 20.32 | 20.32 | 20.32 | 20.32 | +0.074% | 379 | -3.184% |
| 2026-08-11 | 20.40 | 20.40 | 20.31 | 20.31 | -0.098% | 1,642 | -3.112% |
| 2026-08-10 | 20.25 | 20.33 | 20.25 | 20.33 | +0.395% | 1,045 | -3.208% |
| 2026-08-07 | 20.30 | 20.40 | 20.25 | 20.25 | -0.246% | 3,731 | -2.826% |
| 2026-08-06 | 20.25 | 20.32 | 20.25 | 20.30 | +0.396% | 1,533 | -3.065% |
| 2026-08-05 | 20.30 | 20.30 | 20.22 | 20.22 | -0.049% | 2,774 | -2.681% |
| 2026-08-04 | 20.40 | 20.40 | 20.23 | 20.23 | -0.345% | 2,378 | -2.729% |
| 2026-08-03 | 20.24 | 20.48 | 20.24 | 20.30 | +0.995% | 986 | -3.065% |
| 2026-07-31 | 20.22 | 20.25 | 20.10 | 20.10 | -0.612% | 3,588 | -2.100% |
| 2026-07-30 | 20.10 | 20.25 | 20.10 | 20.22 | +0.367% | 2,403 | -2.700% |
| 2026-07-29 | 20.14 | 20.25 | 20.05 | 20.15 | -0.248% | 2,772 | -2.343% |
| 2026-07-28 | 20.27 | 20.27 | 20.14 | 20.20 | -0.345% | 7,649 | -2.585% |
| 2026-07-27 | 20.10 | 20.27 | 20.10 | 20.27 | +0.346% | 6,118 | -2.921% |
| 2026-07-24 | 20.22 | 20.22 | 20.12 | 20.20 | +0.398% | 4,409 | -2.585% |
| 2026-07-23 | 20.22 | 20.22 | 20.12 | 20.12 | -0.838% | 3,145 | -2.197% |
| 2026-07-22 | 20.18 | 20.29 | 20.18 | 20.29 | +0.396% | 1,158 | -3.017% |
| 2026-07-21 | 20.20 | 20.21 | 20.10 | 20.21 | -0.149% | 4,537 | -2.633% |
| 2026-07-20 | 20.30 | 20.33 | 20.24 | 20.24 | -0.784% | 1,299 | -2.778% |
| 2026-07-17 | 20.55 | 20.55 | 20.40 | 20.40 | -0.000% | 492 | -3.540% |
| 2026-07-16 | 20.60 | 20.60 | 20.40 | 20.40 | -0.487% | 865 | -3.540% |
| 2026-07-15 | 20.48 | 20.60 | 20.48 | 20.50 | +1.035% | 2,732 | -4.010% |
| 2026-07-13 | 20.35 | 20.35 | 20.29 | 20.29 | -0.490% | 1,139 | -3.017% |
| 2026-07-10 | 20.39 | 20.39 | 20.39 | 20.39 | +0.344% | 530 | -3.492% |
| 2026-07-09 | 20.35 | 20.35 | 20.29 | 20.32 | +0.099% | 1,743 | -3.160% |
| 2026-07-08 | 20.26 | 20.50 | 20.26 | 20.30 | -0.098% | 1,550 | -3.065% |
| 2026-07-07 | 20.32 | 20.32 | 20.32 | 20.32 | -0.025% | 313 | -3.160% |
| 2026-07-06 | 20.29 | 20.34 | 20.29 | 20.32 | +0.420% | 5,585 | -3.184% |
| 2026-07-02 | 20.25 | 20.35 | 20.24 | 20.24 | +0.371% | 1,900 | -2.777% |
| 2026-07-01 | 20.13 | 20.25 | 20.06 | 20.17 | -0.172% | 1,645 | -2.417% |
| 2026-06-30 | 20.08 | 20.22 | 20.08 | 20.20 | -0.148% | 2,052 | -2.585% |
| 2026-06-29 | 20.20 | 20.27 | 20.04 | 20.23 | +0.397% | 6,650 | -2.729% |
| 2026-06-26 | 20.03 | 20.30 | 20.03 | 20.15 | +0.249% | 3,576 | -2.343% |
| 2026-06-25 | 20.26 | 20.26 | 20.06 | 20.10 | -0.741% | 2,646 | -2.100% |
| 2026-06-24 | 20.03 | 20.25 | 20.00 | 20.25 | +0.998% | 3,107 | -2.825% |
| 2026-06-23 | 20.03 | 20.25 | 20.03 | 20.05 | +0.100% | 833 | -1.856% |
| 2026-06-22 | 20.02 | 20.29 | 19.90 | 20.03 | +0.068% | 9,411 | -1.758% |
| 2026-06-18 | 20.01 | 20.56 | 20.01 | 20.02 | -0.169% | 2,283 | -1.691% |
| 2026-06-17 | 20.01 | 20.05 | 20.01 | 20.05 | -0.594% | 2,100 | -1.856% |
| 2026-06-16 | 20.05 | 20.34 | 20.05 | 20.17 | -0.640% | 7,642 | -2.440% |
| 2026-06-15 | 20.05 | 20.79 | 20.05 | 20.30 | -2.498% | 8,528 | -3.065% |
| 2026-06-12 | 20.77 | 20.91 | 20.77 | 20.82 | +0.337% | 6,319 | -5.486% |
| 2026-06-11 | 21.00 | 21.00 | 20.75 | 20.75 | -0.623% | 3,394 | -5.167% |
| 2026-06-09 | 20.60 | 20.88 | 20.60 | 20.88 | +1.261% | 2,675 | -5.757% |
| 2026-06-08 | 20.76 | 21.00 | 20.62 | 20.62 | +0.585% | 4,504 | -4.569% |
| 2026-06-05 | 20.70 | 20.70 | 20.18 | 20.50 | -1.252% | 16,269 | -4.010% |
| 2026-06-04 | 20.79 | 20.79 | 20.48 | 20.76 | -0.096% | 8,116 | -5.212% |
| 2026-06-03 | 20.78 | 20.78 | 20.60 | 20.78 | -0.053% | 3,483 | -5.304% |
| 2026-06-02 | 20.75 | 20.82 | 20.65 | 20.79 | +0.780% | 1,970 | -5.354% |
| 2026-06-01 | 20.75 | 20.80 | 20.63 | 20.63 | -0.578% | 5,481 | -4.616% |
| 2026-05-29 | 20.82 | 20.82 | 20.53 | 20.75 | -0.240% | 4,262 | -5.167% |
| 2026-05-28 | 20.72 | 20.88 | 20.52 | 20.80 | -0.288% | 9,880 | -5.395% |
| 2026-05-27 | 20.75 | 20.95 | 20.75 | 20.86 | -1.557% | 9,230 | -5.667% |
| 2026-05-26 | 20.91 | 21.34 | 20.74 | 21.19 | +0.047% | 11,057 | -7.136% |
| 2026-05-22 | 20.80 | 21.31 | 20.80 | 21.18 | +0.522% | 8,488 | -7.092% |
| 2026-05-21 | 20.40 | 21.07 | 20.40 | 21.07 | +1.542% | 9,347 | -6.607% |
| 2026-05-20 | 20.36 | 20.85 | 20.30 | 20.75 | +1.916% | 10,447 | -5.167% |
| 2026-05-19 | 19.57 | 20.52 | 19.55 | 20.36 | +3.403% | 26,495 | -3.350% |
| 2026-05-18 | 18.90 | 20.00 | 18.58 | 19.69 | +9.694% | 31,852 | -0.061% |
| 2026-05-15 | 18.10 | 18.40 | 17.95 | 17.95 | -1.832% | 4,605 | +9.626% |
| 2026-05-14 | 18.43 | 18.43 | 18.29 | 18.29 | -0.921% | 4,917 | +7.618% |
| 2026-05-13 | 18.02 | 18.65 | 18.02 | 18.45 | -0.135% | 1,644 | +6.626% |
| 2026-05-12 | 18.40 | 18.48 | 18.25 | 18.48 | +2.099% | 3,367 | +6.482% |
| 2026-05-11 | 18.01 | 18.11 | 17.98 | 18.10 | +0.528% | 1,798 | +8.718% |
| 2026-05-08 | 17.96 | 18.04 | 17.96 | 18.00 | +0.139% | 5,629 | +9.291% |
| 2026-05-07 | 18.07 | 18.07 | 17.96 | 17.98 | 0.000% | 3,552 | +9.443% |
| 2026-05-06 | 18.10 | 18.10 | 17.96 | 17.98 | -1.479% | 3,468 | +9.443% |
| 2026-05-05 | 18.10 | 18.25 | 18.10 | 18.25 | +1.615% | 5,212 | +7.824% |
| 2026-05-04 | 17.85 | 18.05 | 17.85 | 17.96 | +0.757% | 3,173 | +9.565% |
| 2026-05-01 | 18.19 | 18.19 | 17.66 | 17.82 | -0.862% | 5,808 | +10.395% |
| 2026-04-30 | 17.36 | 17.98 | 17.36 | 17.98 | +1.296% | 1,428 | +9.443% |
| 2026-04-29 | 18.00 | 18.00 | 17.30 | 17.75 | +0.169% | 2,212 | +10.862% |
| 2026-04-28 | 17.55 | 17.72 | 17.37 | 17.72 | -0.449% | 1,963 | +11.049% |
| 2026-04-27 | 17.90 | 18.03 | 17.80 | 17.80 | -0.559% | 4,059 | +10.550% |
| 2026-04-24 | 17.85 | 17.90 | 17.60 | 17.90 | +0.280% | 4,897 | +9.932% |
| 2026-04-23 | 17.91 | 17.91 | 17.85 | 17.85 | +0.001% | 2,619 | +10.240% |
| 2026-04-22 | 18.05 | 18.05 | 17.85 | 17.85 | -1.382% | 733 | +10.240% |
| 2026-04-21 | 17.88 | 18.11 | 17.88 | 18.10 | +1.259% | 4,688 | +8.717% |
| 2026-04-20 | 18.20 | 18.20 | 17.62 | 17.88 | -2.055% | 1,738 | +10.086% |
| 2026-04-17 | 18.20 | 18.25 | 18.19 | 18.25 | +0.001% | 849 | +7.824% |
| 2026-04-16 | 18.00 | 18.25 | 17.88 | 18.25 | +1.670% | 1,544 | +7.825% |
| 2026-04-15 | 17.55 | 17.95 | 17.50 | 17.95 | +1.990% | 4,831 | +9.625% |
| 2026-04-14 | 17.30 | 17.95 | 17.30 | 17.60 | -0.845% | 5,930 | +11.806% |
| 2026-04-13 | 17.85 | 17.85 | 17.23 | 17.75 | -0.421% | 5,598 | +10.861% |
| 2026-04-10 | 17.98 | 17.98 | 17.59 | 17.82 | +1.050% | 1,257 | +10.395% |
| 2026-04-09 | 17.65 | 17.65 | 17.28 | 17.64 | -0.621% | 1,631 | +11.555% |
| 2026-04-08 | 17.75 | 17.77 | 17.29 | 17.75 | +0.567% | 5,492 | +10.861% |
| 2026-04-07 | 17.51 | 18.22 | 17.12 | 17.65 | +3.580% | 7,143 | +11.490% |
| 2026-04-06 | 17.48 | 17.85 | 17.04 | 17.04 | -1.217% | 8,134 | +15.481% |
| 2026-04-02 | 17.92 | 18.00 | 17.25 | 17.25 | -3.631% | 12,327 | +14.075% |
| 2026-04-01 | 17.48 | 17.90 | 17.43 | 17.90 | +2.286% | 1,895 | +9.932% |
| 2026-03-31 | 17.75 | 17.75 | 17.42 | 17.50 | -0.285% | 7,861 | +12.445% |
| 2026-03-30 | 17.02 | 17.75 | 17.02 | 17.55 | +0.573% | 6,057 | +12.125% |
| 2026-03-27 | 18.00 | 18.00 | 16.75 | 17.45 | +2.496% | 3,984 | +12.767% |
| 2026-03-26 | 16.50 | 17.24 | 16.50 | 17.02 | +0.680% | 3,828 | +15.582% |
| 2026-03-25 | 17.00 | 17.10 | 16.91 | 16.91 | -0.675% | 2,125 | +16.368% |
| 2026-03-24 | 16.78 | 17.20 | 16.71 | 17.02 | +0.740% | 5,406 | +15.582% |
| 2026-03-23 | 17.02 | 17.02 | 16.50 | 16.90 | +0.148% | 2,415 | +16.437% |
| 2026-03-20 | 16.75 | 16.88 | 16.50 | 16.88 | -0.735% | 2,651 | +16.610% |
| 2026-03-18 | 16.62 | 17.25 | 16.62 | 17.00 | +2.410% | 3,285 | +15.752% |
| 2026-03-17 | 16.92 | 16.92 | 16.10 | 16.60 | -1.920% | 11,650 | +18.542% |
| 2026-03-16 | 17.78 | 17.78 | 16.60 | 16.93 | -7.866% | 15,509 | +16.265% |
| 2026-03-13 | 18.40 | 18.40 | 18.34 | 18.37 | -0.163% | 2,988 | +7.120% |
| 2026-03-12 | 18.56 | 18.56 | 18.40 | 18.40 | -0.190% | 1,759 | +6.945% |
| 2026-03-11 | 18.70 | 18.70 | 18.43 | 18.43 | -1.259% | 1,273 | +6.742% |
| 2026-03-10 | 18.29 | 18.74 | 18.29 | 18.67 | +1.187% | 1,502 | +5.399% |
| 2026-03-09 | 18.44 | 18.71 | 18.30 | 18.45 | -0.469% | 6,218 | +6.650% |
| 2026-03-06 | 18.62 | 18.63 | 18.50 | 18.54 | +0.023% | 2,799 | +6.150% |
| 2026-03-05 | 18.50 | 18.74 | 18.44 | 18.53 | -0.088% | 3,000 | +6.174% |
| 2026-03-04 | 18.45 | 18.55 | 18.32 | 18.55 | +0.542% | 6,795 | +6.080% |
| 2026-03-03 | 18.27 | 18.70 | 18.27 | 18.45 | +0.463% | 5,460 | +6.655% |
| 2026-03-02 | 18.30 | 18.36 | 18.27 | 18.36 | +0.520% | 3,137 | +7.149% |
| 2026-02-27 | 18.29 | 18.29 | 18.14 | 18.27 | +1.500% | 2,129 | +7.706% |
| 2026-02-26 | 18.25 | 18.25 | 18.00 | 18.00 | -1.619% | 2,290 | +9.322% |
| 2026-02-25 | 18.20 | 18.30 | 18.20 | 18.30 | +0.363% | 2,890 | +7.552% |
| 2026-02-24 | 18.08 | 18.44 | 18.08 | 18.23 | -0.708% | 3,039 | +7.942% |
| 2026-02-23 | 18.33 | 18.36 | 18.20 | 18.36 | -0.217% | 1,127 | +7.178% |
| 2026-02-20 | 18.47 | 18.60 | 18.33 | 18.40 | -0.292% | 2,208 | +6.945% |
| 2026-02-19 | 18.00 | 18.74 | 18.00 | 18.45 | -1.527% | 2,780 | +6.633% |
| 2026-02-18 | 18.65 | 18.74 | 18.11 | 18.74 | +0.970% | 2,333 | +5.005% |
| 2026-02-17 | 18.75 | 18.75 | 18.56 | 18.56 | -0.349% | 4,514 | +6.023% |
| 2026-02-13 | 18.63 | 18.63 | 18.63 | 18.63 | -0.027% | 1,296 | +5.653% |
| 2026-02-12 | 18.55 | 18.75 | 18.55 | 18.63 | -0.428% | 2,043 | +5.625% |
| 2026-02-11 | 18.51 | 18.75 | 18.51 | 18.71 | -0.213% | 3,229 | +5.173% |
| 2026-02-10 | 18.75 | 18.75 | 18.64 | 18.75 | +1.187% | 2,561 | +4.949% |
| 2026-02-09 | 18.53 | 18.64 | 18.53 | 18.53 | -0.573% | 5,410 | +6.195% |
| 2026-02-06 | 18.75 | 18.75 | 18.64 | 18.64 | +0.603% | 590 | +5.587% |
| 2026-02-05 | 18.45 | 18.57 | 18.45 | 18.52 | -0.269% | 1,410 | +6.223% |
| 2026-02-04 | 18.50 | 18.57 | 18.50 | 18.57 | +0.677% | 526 | +5.938% |
| 2026-02-03 | 18.64 | 18.78 | 18.45 | 18.45 | -1.125% | 854 | +6.655% |
| 2026-02-02 | 18.40 | 18.67 | 18.40 | 18.66 | -0.321% | 1,817 | +5.455% |
| 2026-01-30 | 18.50 | 18.72 | 18.50 | 18.72 | +1.080% | 2,068 | +5.117% |
| 2026-01-29 | 18.72 | 18.75 | 18.51 | 18.52 | -0.510% | 4,201 | +6.252% |
| 2026-01-28 | 18.60 | 18.75 | 18.51 | 18.61 | +0.108% | 2,591 | +5.710% |
| 2026-01-27 | 18.50 | 18.60 | 18.50 | 18.59 | +0.196% | 5,140 | +5.824% |
| 2026-01-26 | 18.42 | 18.60 | 18.42 | 18.56 | +0.317% | 9,324 | +6.031% |
| 2026-01-23 | 17.85 | 18.70 | 17.85 | 18.50 | +3.355% | 6,360 | +6.367% |
| 2026-01-22 | 18.00 | 18.00 | 17.85 | 17.90 | -0.559% | 4,183 | +9.936% |
| 2026-01-21 | 17.94 | 18.30 | 17.50 | 18.00 | -1.639% | 3,589 | +9.322% |
| 2026-01-20 | 18.75 | 18.75 | 18.01 | 18.30 | -0.759% | 7,406 | +7.530% |
| 2026-01-16 | 18.45 | 18.48 | 18.25 | 18.44 | +0.263% | 1,356 | +6.713% |
| 2026-01-15 | 18.50 | 18.65 | 18.25 | 18.39 | -0.046% | 3,208 | +6.994% |
| 2026-01-14 | 17.79 | 18.50 | 17.64 | 18.40 | +3.458% | 6,018 | +6.945% |
| 2026-01-13 | 17.70 | 17.80 | 17.45 | 17.79 | +1.426% | 1,376 | +10.643% |
| 2026-01-12 | 17.89 | 17.89 | 17.50 | 17.54 | -1.489% | 8,490 | +12.221% |
| 2026-01-09 | 17.95 | 18.10 | 17.68 | 17.80 | -2.225% | 3,237 | +10.550% |
| 2026-01-08 | 17.95 | 18.24 | 17.95 | 18.20 | +0.310% | 1,486 | +8.091% |
| 2026-01-07 | 18.18 | 18.18 | 18.15 | 18.15 | -0.364% | 572 | +8.425% |
| 2026-01-06 | 18.00 | 18.25 | 18.00 | 18.22 | +1.195% | 2,932 | +8.031% |
| 2026-01-05 | 17.84 | 18.00 | 17.84 | 18.00 | +1.294% | 1,681 | +9.322% |
| 2026-01-02 | 17.75 | 17.82 | 17.51 | 17.77 | +0.113% | 6,509 | +10.737% |
| 2025-12-31 | 17.85 | 17.85 | 17.14 | 17.75 | -0.692% | 9,937 | +10.861% |
| 2025-12-30 | 17.82 | 18.13 | 17.80 | 17.87 | +1.199% | 6,574 | +10.094% |
| 2025-12-29 | 17.49 | 17.75 | 17.49 | 17.66 | +2.092% | 5,394 | +11.414% |
| 2025-12-26 | 17.50 | 17.50 | 17.29 | 17.30 | -3.352% | 6,962 | +13.745% |
| 2025-12-24 | 18.01 | 18.10 | 17.70 | 17.90 | -0.611% | 2,690 | +9.932% |
| 2025-12-23 | 17.95 | 18.01 | 17.70 | 18.01 | -0.989% | 4,428 | +9.261% |
| 2025-12-22 | 17.95 | 18.19 | 17.95 | 18.19 | +2.478% | 1,023 | +8.180% |
| 2025-12-19 | 17.75 | 17.75 | 17.69 | 17.75 | +1.429% | 3,315 | +10.861% |
| 2025-12-18 | 17.50 | 17.86 | 17.36 | 17.50 | -2.778% | 8,362 | +12.445% |
| 2025-12-17 | 18.34 | 18.34 | 18.00 | 18.00 | 0.000% | 2,617 | +9.322% |
| 2025-12-16 | 18.35 | 18.40 | 17.85 | 18.00 | -0.826% | 4,195 | +9.322% |
| 2025-12-15 | 18.37 | 18.37 | 17.86 | 18.15 | -0.928% | 4,228 | +8.418% |
| 2025-12-12 | 18.29 | 18.69 | 18.15 | 18.32 | -0.435% | 2,182 | +7.412% |
| 2025-12-11 | 18.64 | 18.69 | 18.13 | 18.40 | -1.499% | 4,175 | +6.945% |
| 2025-12-10 | 18.41 | 18.68 | 18.41 | 18.68 | +0.430% | 4,527 | +5.342% |
| 2025-12-09 | 18.65 | 18.70 | 18.40 | 18.60 | -0.233% | 8,041 | +5.795% |
| 2025-12-08 | 18.55 | 18.75 | 18.55 | 18.64 | +0.504% | 3,427 | +5.549% |
| 2025-12-05 | 18.70 | 18.70 | 18.40 | 18.55 | +0.270% | 2,979 | +6.080% |
| 2025-12-04 | 18.20 | 18.69 | 18.20 | 18.50 | +0.270% | 3,185 | +6.367% |
| 2025-12-03 | 17.57 | 18.70 | 17.57 | 18.45 | +3.016% | 7,651 | +6.654% |
| 2025-12-02 | 18.44 | 18.72 | 17.91 | 17.91 | -3.502% | 8,997 | +9.870% |
| 2025-12-01 | 18.65 | 18.65 | 17.85 | 18.56 | -0.455% | 3,409 | +6.023% |
| 2025-11-28 | 17.98 | 19.18 | 17.98 | 18.64 | +2.444% | 11,543 | +5.541% |
| 2025-11-26 | 17.70 | 18.40 | 16.73 | 18.20 | +5.446% | 27,057 | +8.120% |
| 2025-11-25 | 17.29 | 17.50 | 17.26 | 17.26 | -0.463% | 3,231 | +14.008% |
| 2025-11-24 | 17.50 | 17.51 | 17.34 | 17.34 | -1.408% | 1,468 | +13.480% |
| 2025-11-21 | 17.39 | 17.75 | 17.26 | 17.59 | -0.633% | 3,660 | +11.883% |
| 2025-11-20 | 17.64 | 17.70 | 17.50 | 17.70 | +0.397% | 2,950 | +11.175% |
| 2025-11-19 | 18.27 | 18.40 | 17.51 | 17.63 | -4.702% | 9,160 | +11.616% |
| 2025-11-18 | 18.40 | 18.50 | 18.40 | 18.50 | +1.092% | 887 | +6.368% |
| 2025-11-17 | 17.95 | 18.49 | 17.95 | 18.30 | +2.578% | 6,770 | +7.530% |
| 2025-11-13 | 18.20 | 18.90 | 17.45 | 17.84 | -0.613% | 14,100 | +10.302% |
| 2025-11-12 | 17.92 | 17.99 | 17.80 | 17.95 | +0.843% | 6,258 | +9.626% |
| 2025-11-11 | 18.05 | 18.07 | 17.80 | 17.80 | -2.129% | 2,159 | +10.550% |
| 2025-11-10 | 17.50 | 18.22 | 17.50 | 18.19 | +3.927% | 2,135 | +8.196% |
| 2025-11-07 | 18.00 | 18.00 | 17.50 | 17.50 | -0.990% | 856 | +12.445% |
| 2025-11-06 | 17.31 | 17.68 | 17.25 | 17.68 | +1.000% | 1,869 | +11.332% |
| 2025-11-05 | 18.00 | 18.12 | 17.50 | 17.50 | -2.670% | 3,600 | +12.445% |
| 2025-11-04 | 17.81 | 18.07 | 17.62 | 17.98 | -1.317% | 4,538 | +9.443% |
| 2025-11-03 | 17.83 | 18.42 | 17.80 | 18.22 | +1.222% | 3,064 | +8.002% |
| 2025-10-31 | 17.53 | 18.00 | 17.25 | 18.00 | +2.857% | 2,803 | +9.322% |
| 2025-10-30 | 17.52 | 17.60 | 17.25 | 17.50 | -0.720% | 3,131 | +12.445% |
| 2025-10-29 | 17.50 | 18.64 | 17.50 | 17.63 | +1.421% | 3,023 | +11.635% |
| 2025-10-28 | 17.63 | 17.75 | 17.27 | 17.38 | +0.754% | 4,408 | +13.222% |
| 2025-10-27 | 18.26 | 18.26 | 16.85 | 17.25 | -2.817% | 7,013 | +14.075% |
| 2025-10-24 | 17.81 | 18.20 | 17.50 | 17.75 | -1.444% | 2,494 | +10.861% |
| 2025-10-23 | 18.40 | 18.55 | 17.84 | 18.01 | -2.066% | 1,736 | +9.261% |
| 2025-10-22 | 18.26 | 18.77 | 17.80 | 18.39 | -1.129% | 4,674 | +7.003% |
| 2025-10-21 | 19.01 | 19.30 | 18.20 | 18.60 | -1.011% | 6,082 | +5.795% |
| 2025-10-20 | 18.78 | 19.00 | 18.63 | 18.79 | +1.022% | 2,739 | +4.725% |
| 2025-10-17 | 18.65 | 18.76 | 18.60 | 18.60 | 0.000% | 7,842 | +5.795% |
| 2025-10-16 | 18.43 | 18.80 | 18.43 | 18.60 | +1.695% | 6,296 | +5.795% |
| 2025-10-15 | 18.27 | 18.35 | 18.20 | 18.29 | +0.219% | 5,100 | +7.588% |
| 2025-10-14 | 18.20 | 18.31 | 18.00 | 18.25 | +0.773% | 12,318 | +7.824% |
| 2025-10-13 | 18.25 | 18.34 | 17.99 | 18.11 | +0.667% | 8,257 | +8.658% |
| 2025-10-10 | 18.20 | 18.22 | 17.99 | 17.99 | -0.608% | 3,782 | +9.382% |
| 2025-10-09 | 18.00 | 18.20 | 18.00 | 18.10 | -0.549% | 1,266 | +8.718% |
| 2025-10-08 | 18.00 | 18.29 | 17.80 | 18.20 | +1.393% | 2,190 | +8.120% |
| 2025-10-07 | 18.40 | 18.40 | 17.87 | 17.95 | -1.913% | 3,566 | +9.626% |
| 2025-10-06 | 17.98 | 18.30 | 17.92 | 18.30 | +1.780% | 3,217 | +7.530% |
| 2025-10-03 | 17.55 | 18.05 | 17.50 | 17.98 | +2.392% | 3,577 | +9.443% |
| 2025-10-02 | 17.08 | 17.80 | 17.08 | 17.56 | +1.503% | 7,495 | +12.061% |
| 2025-10-01 | 17.38 | 17.60 | 17.21 | 17.30 | +0.640% | 2,603 | +13.745% |
| 2025-09-30 | 17.04 | 17.19 | 16.84 | 17.19 | +0.918% | 3,163 | +14.473% |
| 2025-09-29 | 17.18 | 17.19 | 16.75 | 17.03 | +0.791% | 4,281 | +15.524% |
| 2025-09-26 | 16.60 | 17.19 | 16.55 | 16.90 | +1.502% | 3,597 | +16.437% |
| 2025-09-25 | 16.82 | 17.19 | 16.56 | 16.65 | -2.116% | 5,091 | +18.186% |
| 2025-09-24 | 17.19 | 17.19 | 16.67 | 17.01 | -0.526% | 2,906 | +15.684% |
| 2025-09-23 | 16.98 | 17.49 | 16.75 | 17.10 | +3.542% | 4,312 | +15.075% |
| 2025-09-22 | 17.15 | 17.67 | 16.40 | 16.52 | -4.813% | 8,402 | +19.152% |
| 2025-09-19 | 17.22 | 17.54 | 17.00 | 17.35 | -1.420% | 6,686 | +13.417% |
| 2025-09-18 | 17.41 | 17.60 | 17.00 | 17.60 | +1.062% | 3,130 | +11.806% |
| 2025-09-17 | 16.96 | 17.69 | 16.96 | 17.41 | +2.680% | 1,797 | +12.994% |
| 2025-09-16 | 17.15 | 17.40 | 16.93 | 16.96 | +4.052% | 4,863 | +16.023% |
| 2025-09-15 | 16.75 | 16.99 | 16.30 | 16.30 | -9.394% | 13,760 | +20.723% |
| 2025-09-12 | 17.90 | 18.19 | 17.90 | 17.99 | -1.014% | 3,775 | +9.382% |
| 2025-09-11 | 18.00 | 18.17 | 17.93 | 18.17 | +0.757% | 1,371 | +8.274% |
| 2025-09-10 | 17.88 | 18.17 | 17.80 | 18.04 | +1.335% | 4,766 | +9.094% |
| 2025-09-09 | 18.29 | 18.35 | 17.12 | 17.80 | -3.103% | 5,097 | +10.550% |
| 2025-09-08 | 18.43 | 18.43 | 18.19 | 18.37 | -0.325% | 3,360 | +7.120% |
| 2025-09-05 | 18.25 | 18.45 | 18.25 | 18.43 | +0.986% | 6,244 | +6.772% |
| 2025-09-04 | 17.60 | 18.25 | 17.60 | 18.25 | +3.693% | 3,488 | +7.824% |
| 2025-09-03 | 17.47 | 17.66 | 17.47 | 17.60 | +0.715% | 2,007 | +11.806% |
| 2025-09-02 | 17.25 | 17.48 | 17.25 | 17.48 | +0.982% | 1,160 | +12.606% |
| 2025-08-29 | 16.81 | 17.56 | 16.81 | 17.30 | +2.822% | 2,460 | +13.712% |
| 2025-08-28 | 17.05 | 17.05 | 16.80 | 16.83 | -2.044% | 2,162 | +16.922% |
| 2025-08-27 | 16.75 | 17.24 | 16.75 | 17.18 | +3.190% | 2,260 | +14.532% |
| 2025-08-26 | 17.02 | 17.14 | 16.45 | 16.65 | -2.859% | 4,018 | +18.186% |
| 2025-08-25 | 17.10 | 17.38 | 16.78 | 17.14 | +0.587% | 7,890 | +14.807% |
| 2025-08-22 | 16.75 | 17.11 | 16.75 | 17.04 | +0.353% | 9,231 | +15.481% |
| 2025-08-21 | 16.87 | 16.98 | 16.87 | 16.98 | -1.668% | 652 | +15.889% |
| 2025-08-20 | 16.90 | 17.35 | 16.89 | 17.27 | +3.961% | 2,308 | +13.956% |
| 2025-08-19 | 16.72 | 16.80 | 16.50 | 16.61 | +0.973% | 4,190 | +18.470% |
| 2025-08-18 | 16.25 | 16.45 | 16.25 | 16.45 | +1.231% | 5,966 | +19.622% |
| 2025-08-15 | 16.20 | 16.25 | 16.02 | 16.25 | +0.383% | 3,390 | +21.095% |
| 2025-08-14 | 16.35 | 16.35 | 16.19 | 16.19 | -0.991% | 2,512 | +21.559% |
| 2025-08-13 | 16.02 | 16.40 | 16.02 | 16.35 | +2.060% | 2,463 | +20.354% |
| 2025-08-12 | 16.20 | 16.20 | 15.99 | 16.02 | +0.023% | 986 | +22.833% |
| 2025-08-11 | 16.06 | 16.18 | 15.90 | 16.02 | -0.272% | 5,660 | +22.862% |
| 2025-08-08 | 15.43 | 16.08 | 15.43 | 16.06 | +1.006% | 4,146 | +22.527% |
| 2025-08-07 | 15.92 | 16.10 | 15.63 | 15.90 | 0.000% | 2,790 | +23.760% |
| 2025-08-06 | 15.85 | 16.00 | 15.77 | 15.90 | +0.315% | 8,850 | +23.760% |
| 2025-08-05 | 15.75 | 15.85 | 15.60 | 15.85 | +1.923% | 8,290 | +24.151% |
| 2025-08-04 | 15.50 | 15.66 | 15.50 | 15.55 | +2.241% | 5,069 | +26.539% |
| 2025-08-01 | 15.60 | 15.63 | 15.10 | 15.21 | -2.811% | 10,230 | +29.374% |
| 2025-07-31 | 15.80 | 16.10 | 15.65 | 15.65 | -0.599% | 3,447 | +25.737% |
| 2025-07-30 | 15.65 | 15.84 | 15.65 | 15.74 | +0.925% | 1,315 | +24.984% |
| 2025-07-29 | 15.81 | 16.09 | 15.60 | 15.60 | -2.804% | 3,638 | +26.140% |
| 2025-07-28 | 15.79 | 16.10 | 15.79 | 16.05 | +1.711% | 2,512 | +22.604% |
| 2025-07-25 | 15.77 | 15.80 | 15.56 | 15.78 | +0.382% | 4,459 | +24.702% |
| 2025-07-24 | 15.70 | 15.95 | 15.70 | 15.72 | +0.127% | 3,888 | +25.177% |
| 2025-07-23 | 15.74 | 16.40 | 15.60 | 15.70 | -0.454% | 2,363 | +25.337% |
| 2025-07-22 | 15.69 | 16.34 | 15.69 | 15.77 | -1.979% | 3,408 | +24.768% |
| 2025-07-21 | 16.09 | 16.09 | 15.75 | 16.09 | +0.500% | 4,640 | +22.299% |
| 2025-07-18 | 16.14 | 16.31 | 15.71 | 16.01 | -1.275% | 3,110 | +22.910% |
| 2025-07-17 | 16.18 | 16.22 | 15.60 | 16.22 | +0.227% | 7,648 | +21.343% |
| 2025-07-16 | 15.96 | 16.18 | 15.86 | 16.18 | +3.762% | 1,483 | +21.619% |
| 2025-07-15 | 16.13 | 16.45 | 15.35 | 15.59 | -1.024% | 5,435 | +26.194% |
| 2025-07-14 | 15.93 | 16.31 | 15.49 | 15.75 | -1.162% | 4,402 | +24.901% |
| 2025-07-11 | 15.81 | 15.97 | 15.75 | 15.94 | -0.103% | 3,836 | +23.450% |
| 2025-07-10 | 16.16 | 16.18 | 15.96 | 15.96 | +0.354% | 3,246 | +23.323% |
| 2025-07-09 | 16.15 | 16.15 | 15.81 | 15.90 | -0.514% | 3,813 | +23.760% |
| 2025-07-08 | 15.98 | 16.00 | 15.61 | 15.98 | +0.340% | 4,566 | +23.124% |
| 2025-07-07 | 15.72 | 16.00 | 15.50 | 15.93 | +2.378% | 5,319 | +23.543% |
| 2025-07-03 | 15.56 | 15.56 | 15.56 | 15.56 | +0.699% | 601 | +26.481% |
| 2025-07-02 | 15.69 | 16.18 | 15.20 | 15.45 | +1.245% | 4,269 | +27.365% |
| 2025-07-01 | 15.15 | 16.12 | 14.82 | 15.26 | +0.726% | 17,895 | +28.951% |
| 2025-06-30 | 15.50 | 15.50 | 15.00 | 15.15 | +1.000% | 6,292 | +29.887% |
| 2025-06-27 | 14.95 | 15.25 | 14.55 | 15.00 | +0.186% | 7,440 | +31.186% |
| 2025-06-26 | 14.80 | 15.00 | 14.58 | 14.97 | +1.164% | 3,263 | +31.430% |
| 2025-06-25 | 15.06 | 15.06 | 14.80 | 14.80 | -2.471% | 2,747 | +32.959% |
| 2025-06-24 | 15.01 | 15.65 | 14.62 | 15.18 | -0.882% | 7,619 | +29.673% |
| 2025-06-23 | 15.05 | 15.70 | 14.88 | 15.31 | +1.660% | 3,761 | +28.530% |
| 2025-06-20 | 15.90 | 16.75 | 15.06 | 15.06 | +0.266% | 995 | +30.663% |
| 2025-06-18 | 15.35 | 16.36 | 15.02 | 15.02 | -4.937% | 1,205 | +31.011% |
| 2025-06-17 | 15.95 | 16.00 | 15.42 | 15.80 | +1.282% | 4,083 | +24.544% |
| 2025-06-16 | 15.64 | 15.65 | 14.99 | 15.60 | -0.319% | 6,820 | +26.140% |
| 2025-06-13 | 16.44 | 16.58 | 14.70 | 15.65 | -5.813% | 11,693 | +25.737% |
| 2025-06-12 | 16.49 | 16.62 | 15.00 | 16.62 | +2.000% | 9,668 | +18.429% |
| 2025-06-11 | 16.49 | 16.70 | 16.00 | 16.29 | +1.559% | 11,442 | +20.797% |
| 2025-06-10 | 16.60 | 16.66 | 15.91 | 16.04 | -2.367% | 8,435 | +22.680% |
| 2025-06-09 | 16.51 | 16.75 | 15.99 | 16.43 | +0.494% | 16,289 | +19.777% |
| 2025-06-06 | 15.85 | 16.50 | 15.85 | 16.35 | +3.143% | 3,879 | +20.368% |
| 2025-06-05 | 15.17 | 16.40 | 15.17 | 15.85 | +6.687% | 4,568 | +24.151% |
| 2025-06-04 | 15.02 | 15.30 | 14.52 | 14.86 | -1.147% | 6,594 | +32.453% |
| 2025-06-02 | 14.99 | 15.79 | 14.50 | 15.03 | +2.586% | 14,506 | +30.934% |
| 2025-05-30 | 14.36 | 14.65 | 13.67 | 14.65 | +7.326% | 5,725 | +34.320% |
| 2025-05-29 | 13.75 | 13.88 | 13.51 | 13.65 | -0.401% | 1,955 | +44.160% |
| 2025-05-28 | 14.07 | 14.42 | 13.14 | 13.71 | -2.594% | 6,038 | +43.582% |
| 2025-05-27 | 14.57 | 14.57 | 14.07 | 14.07 | -1.124% | 2,927 | +39.857% |
| 2025-05-23 | 14.00 | 14.24 | 13.81 | 14.23 | +0.358% | 6,749 | +38.285% |
| 2025-05-22 | 14.85 | 15.00 | 14.13 | 14.18 | -3.947% | 9,185 | +38.780% |
| 2025-05-21 | 14.87 | 15.20 | 14.51 | 14.76 | -0.861% | 5,440 | +33.303% |
| 2025-05-20 | 14.85 | 15.11 | 14.19 | 14.89 | -1.651% | 9,386 | +32.155% |
| 2025-05-19 | 15.38 | 15.46 | 14.85 | 15.14 | -1.560% | 4,198 | +29.973% |
| 2025-05-16 | 14.98 | 15.65 | 14.66 | 15.38 | +0.523% | 8,351 | +27.945% |
| 2025-05-15 | 15.74 | 15.89 | 14.11 | 15.30 | -0.520% | 12,338 | +28.614% |
| 2025-05-14 | 15.00 | 15.94 | 14.86 | 15.38 | +1.712% | 4,679 | +27.945% |
| 2025-05-13 | 15.64 | 16.34 | 15.12 | 15.12 | -2.727% | 4,117 | +30.135% |
| 2025-05-12 | 15.75 | 16.23 | 15.52 | 15.54 | -1.614% | 3,943 | +26.587% |
| 2025-05-09 | 15.60 | 16.36 | 15.50 | 15.80 | +1.608% | 3,296 | +24.544% |
| 2025-05-08 | 15.46 | 15.65 | 15.45 | 15.55 | +0.517% | 3,430 | +26.546% |
| 2025-05-07 | 15.55 | 15.75 | 15.36 | 15.47 | -1.933% | 7,110 | +27.200% |
| 2025-05-06 | 15.93 | 16.20 | 15.60 | 15.78 | -0.473% | 8,499 | +24.741% |
| 2025-05-05 | 15.79 | 16.00 | 15.05 | 15.85 | +0.316% | 10,867 | +24.151% |
| 2025-05-02 | 15.85 | 16.29 | 15.62 | 15.80 | -1.003% | 6,985 | +24.544% |
| 2025-05-01 | 15.90 | 16.40 | 15.63 | 15.96 | +0.441% | 4,000 | +23.295% |
| 2025-04-30 | 15.49 | 16.13 | 14.00 | 15.89 | -0.687% | 9,641 | +23.838% |
| 2025-04-29 | 16.58 | 16.58 | 15.50 | 16.00 | +5.367% | 5,224 | +22.987% |
| 2025-04-28 | 15.29 | 15.29 | 14.68 | 15.19 | -0.033% | 1,532 | +29.588% |
| 2025-04-25 | 15.23 | 15.40 | 14.60 | 15.19 | -0.066% | 6,862 | +29.545% |
| 2025-04-24 | 15.46 | 15.56 | 14.51 | 15.20 | +0.662% | 6,386 | +29.460% |
| 2025-04-23 | 15.43 | 15.71 | 14.15 | 15.10 | +3.282% | 14,230 | +30.317% |
| 2025-04-22 | 14.13 | 14.84 | 14.13 | 14.62 | +0.344% | 1,961 | +34.595% |
| 2025-04-21 | 14.01 | 15.41 | 13.74 | 14.57 | +3.150% | 3,403 | +35.058% |
| 2025-04-17 | 13.60 | 14.74 | 13.51 | 14.13 | +2.896% | 4,380 | +39.313% |
| 2025-04-16 | 14.76 | 14.76 | 13.73 | 13.73 | -6.995% | 7,580 | +43.347% |
| 2025-04-15 | 14.76 | 15.84 | 14.76 | 14.76 | -0.026% | 6,256 | +33.319% |
| 2025-04-14 | 15.50 | 16.09 | 14.60 | 14.76 | +1.750% | 13,028 | +33.284% |
| 2025-04-11 | 12.60 | 15.15 | 12.60 | 14.51 | +13.804% | 20,094 | +35.616% |
| 2025-04-10 | 14.70 | 14.95 | 12.54 | 12.75 | -13.708% | 12,927 | +54.336% |
| 2025-04-09 | 15.20 | 15.60 | 14.59 | 14.78 | -2.344% | 5,545 | +33.180% |
| 2025-04-08 | 15.17 | 17.03 | 15.12 | 15.13 | +0.496% | 7,039 | +30.059% |
| 2025-04-07 | 15.43 | 16.81 | 15.05 | 15.06 | 0.000% | 13,108 | +30.704% |