SCCE
Sachem Capital Corp. 6.00% Notes due 2027
stockNYSEAMERICANStructured Product
At CloseOct 2, 2026 1:27:59 PM EDT
24.49USD-0.245%(-0.06)642
SCCE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.35 | 24.60 | 24.35 | 24.60 | +0.203% | 24,141 | 0.000% |
| 2026-10-01 | 24.56 | 24.59 | 24.55 | 24.55 | +0.000% | 3,688 | +0.203% |
| 2026-09-30 | 24.57 | 24.57 | 24.55 | 24.55 | +0.204% | 2,388 | +0.204% |
| 2026-09-29 | 24.46 | 24.50 | 24.46 | 24.50 | -0.204% | 2,574 | +0.408% |
| 2026-09-28 | 24.57 | 24.65 | 24.55 | 24.55 | 0.000% | 4,693 | +0.204% |
| 2026-09-25 | 24.61 | 24.61 | 24.55 | 24.55 | -0.324% | 5,666 | +0.204% |
| 2026-09-24 | 24.65 | 24.73 | 24.56 | 24.63 | -0.284% | 9,341 | -0.121% |
| 2026-09-23 | 24.66 | 24.70 | 24.64 | 24.70 | +0.202% | 6,082 | -0.405% |
| 2026-09-22 | 24.68 | 24.70 | 24.65 | 24.65 | -0.040% | 4,875 | -0.203% |
| 2026-09-21 | 24.72 | 24.75 | 24.66 | 24.66 | -0.223% | 6,803 | -0.243% |
| 2026-09-18 | 24.73 | 24.73 | 24.71 | 24.71 | +0.061% | 911 | -0.465% |
| 2026-09-17 | 24.65 | 24.70 | 24.65 | 24.70 | +0.652% | 1,139 | -0.405% |
| 2026-09-16 | 24.51 | 24.58 | 24.49 | 24.54 | +0.286% | 2,941 | +0.244% |
| 2026-09-15 | 24.71 | 24.71 | 24.40 | 24.47 | -0.951% | 5,667 | +0.531% |
| 2026-09-14 | 24.67 | 24.75 | 24.67 | 24.70 | +0.390% | 3,308 | -0.425% |
| 2026-09-11 | 24.61 | 24.61 | 24.61 | 24.61 | +0.037% | 504 | -0.037% |
| 2026-09-10 | 24.60 | 24.60 | 24.60 | 24.60 | +0.122% | 603 | 0.000% |
| 2026-09-09 | 24.57 | 24.64 | 24.57 | 24.57 | -0.567% | 2,381 | +0.122% |
| 2026-09-08 | 24.62 | 24.71 | 24.62 | 24.71 | +0.366% | 889 | -0.445% |
| 2026-09-04 | 24.68 | 24.71 | 24.61 | 24.62 | -0.324% | 3,084 | -0.081% |
| 2026-09-03 | 24.66 | 24.70 | 24.66 | 24.70 | +0.162% | 755 | -0.405% |
| 2026-09-02 | 24.60 | 24.66 | 24.57 | 24.66 | +0.244% | 2,816 | -0.243% |
| 2026-09-01 | 24.75 | 24.75 | 24.60 | 24.60 | +0.081% | 3,354 | 0.000% |
| 2026-08-31 | 24.58 | 24.58 | 24.58 | 24.58 | -0.081% | 2,983 | +0.081% |
| 2026-08-27 | 24.59 | 24.61 | 24.57 | 24.60 | +0.081% | 5,326 | 0.000% |
| 2026-08-26 | 24.58 | 24.62 | 24.58 | 24.58 | -0.041% | 2,534 | +0.081% |
| 2026-08-25 | 24.59 | 24.59 | 24.59 | 24.59 | +0.285% | 686 | +0.041% |
| 2026-08-24 | 24.54 | 24.58 | 24.50 | 24.52 | -0.081% | 16,575 | +0.326% |
| 2026-08-21 | 24.55 | 24.55 | 24.53 | 24.54 | 0.000% | 9,240 | +0.244% |
| 2026-08-20 | 24.55 | 24.55 | 24.52 | 24.54 | +0.082% | 20,812 | +0.244% |
| 2026-08-19 | 24.55 | 24.55 | 24.51 | 24.52 | -0.163% | 6,098 | +0.326% |
| 2026-08-18 | 24.53 | 24.56 | 24.53 | 24.56 | +0.122% | 1,715 | +0.163% |
| 2026-08-17 | 24.55 | 24.59 | 24.42 | 24.53 | -0.122% | 28,091 | +0.285% |
| 2026-08-14 | 24.53 | 24.56 | 24.53 | 24.56 | +0.245% | 2,575 | +0.163% |
| 2026-08-13 | 24.53 | 24.53 | 24.49 | 24.50 | +0.020% | 1,293 | +0.408% |
| 2026-08-12 | 24.49 | 24.50 | 24.43 | 24.50 | -0.020% | 3,376 | +0.429% |
| 2026-08-11 | 24.49 | 24.50 | 24.49 | 24.50 | +0.041% | 2,776 | +0.408% |
| 2026-08-10 | 24.58 | 24.58 | 24.49 | 24.49 | -0.204% | 4,748 | +0.449% |
| 2026-08-07 | 24.55 | 24.55 | 24.54 | 24.54 | +0.163% | 681 | +0.244% |
| 2026-08-06 | 24.54 | 24.55 | 24.45 | 24.50 | -0.095% | 4,477 | +0.408% |
| 2026-08-05 | 24.59 | 24.59 | 24.52 | 24.52 | -0.068% | 3,612 | +0.313% |
| 2026-08-04 | 24.54 | 24.55 | 24.50 | 24.54 | +0.245% | 4,335 | +0.244% |
| 2026-08-03 | 24.48 | 24.52 | 24.48 | 24.48 | +0.673% | 1,143 | +0.490% |
| 2026-07-31 | 24.38 | 24.38 | 24.02 | 24.32 | +0.026% | 14,680 | +1.166% |
| 2026-07-30 | 24.48 | 24.50 | 24.29 | 24.31 | +0.115% | 1,735 | +1.193% |
| 2026-07-29 | 24.29 | 24.36 | 24.28 | 24.28 | +0.091% | 1,419 | +1.310% |
| 2026-07-28 | 24.30 | 24.34 | 24.26 | 24.26 | 0.000% | 3,236 | +1.401% |
| 2026-07-27 | 24.08 | 24.27 | 24.08 | 24.26 | +0.873% | 1,160 | +1.401% |
| 2026-07-24 | 24.29 | 24.30 | 24.05 | 24.05 | -1.148% | 6,255 | +2.287% |
| 2026-07-23 | 24.25 | 24.33 | 24.25 | 24.33 | -0.002% | 2,775 | +1.112% |
| 2026-07-22 | 24.32 | 24.34 | 24.20 | 24.33 | -0.082% | 6,833 | +1.110% |
| 2026-07-21 | 24.30 | 24.35 | 24.30 | 24.35 | 0.000% | 1,268 | +1.027% |
| 2026-07-20 | 24.10 | 24.35 | 24.10 | 24.35 | +0.537% | 7,038 | +1.027% |
| 2026-07-17 | 24.45 | 24.45 | 24.22 | 24.22 | -0.472% | 4,879 | +1.569% |
| 2026-07-16 | 24.15 | 24.44 | 24.15 | 24.33 | +0.765% | 1,898 | +1.090% |
| 2026-07-15 | 24.06 | 24.16 | 24.05 | 24.15 | +0.395% | 3,309 | +1.863% |
| 2026-07-14 | 24.20 | 24.20 | 23.99 | 24.05 | -0.393% | 7,012 | +2.266% |
| 2026-07-13 | 24.13 | 24.32 | 24.10 | 24.15 | -0.207% | 3,128 | +1.863% |
| 2026-07-10 | 24.08 | 24.23 | 24.08 | 24.20 | -0.165% | 6,200 | +1.653% |
| 2026-07-09 | 24.24 | 24.24 | 24.24 | 24.24 | -0.247% | 1,520 | +1.485% |
| 2026-07-08 | 24.44 | 24.45 | 24.30 | 24.30 | -0.613% | 8,554 | +1.235% |
| 2026-07-07 | 24.49 | 24.49 | 24.45 | 24.45 | -0.509% | 7,264 | +0.613% |
| 2026-07-06 | 24.45 | 24.57 | 24.45 | 24.57 | +0.388% | 5,052 | +0.102% |
| 2026-07-02 | 24.45 | 24.48 | 24.45 | 24.48 | +0.184% | 1,887 | +0.491% |
| 2026-07-01 | 24.43 | 24.43 | 24.43 | 24.43 | -0.265% | 165 | +0.675% |
| 2026-06-30 | 24.50 | 24.55 | 24.50 | 24.50 | +0.410% | 2,844 | +0.408% |
| 2026-06-29 | 24.40 | 24.40 | 24.34 | 24.40 | +0.144% | 5,899 | +0.820% |
| 2026-06-25 | 24.37 | 24.37 | 24.36 | 24.36 | -0.103% | 1,604 | +0.964% |
| 2026-06-24 | 24.35 | 24.40 | 24.34 | 24.39 | +0.041% | 3,295 | +0.861% |
| 2026-06-23 | 24.35 | 24.38 | 24.35 | 24.38 | +0.123% | 1,188 | +0.902% |
| 2026-06-22 | 24.20 | 24.40 | 24.20 | 24.35 | -0.082% | 3,647 | +1.027% |
| 2026-06-18 | 24.54 | 24.54 | 24.37 | 24.37 | -0.034% | 1,114 | +0.944% |
| 2026-06-17 | 24.37 | 24.49 | 24.37 | 24.38 | +0.116% | 1,706 | +0.910% |
| 2026-06-16 | 24.50 | 24.50 | 24.35 | 24.35 | -1.337% | 4,136 | +1.027% |
| 2026-06-15 | 24.32 | 24.68 | 24.32 | 24.68 | -0.403% | 3,821 | -0.324% |
| 2026-06-12 | 24.76 | 24.78 | 24.70 | 24.78 | +0.121% | 1,841 | -0.726% |
| 2026-06-11 | 24.63 | 24.75 | 24.63 | 24.75 | +0.121% | 871 | -0.606% |
| 2026-06-10 | 24.68 | 24.73 | 24.68 | 24.72 | +0.122% | 1,749 | -0.485% |
| 2026-06-09 | 24.65 | 24.75 | 24.62 | 24.69 | +0.203% | 3,628 | -0.365% |
| 2026-06-08 | 24.61 | 24.64 | 24.61 | 24.64 | +0.041% | 3,627 | -0.162% |
| 2026-06-05 | 24.61 | 24.65 | 24.57 | 24.63 | -0.082% | 5,929 | -0.122% |
| 2026-06-04 | 24.60 | 24.66 | 24.60 | 24.65 | +0.041% | 2,131 | -0.203% |
| 2026-06-03 | 24.57 | 24.65 | 24.55 | 24.64 | +0.489% | 4,834 | -0.162% |
| 2026-06-02 | 24.56 | 24.57 | 24.52 | 24.52 | -0.183% | 18,873 | +0.326% |
| 2026-06-01 | 24.55 | 24.57 | 24.55 | 24.57 | -0.013% | 11,473 | +0.142% |
| 2026-05-29 | 24.55 | 24.57 | 24.55 | 24.57 | +0.033% | 813 | +0.130% |
| 2026-05-28 | 24.60 | 24.60 | 24.55 | 24.56 | -0.163% | 2,028 | +0.163% |
| 2026-05-27 | 24.62 | 24.62 | 24.52 | 24.60 | +0.122% | 6,524 | 0.000% |
| 2026-05-26 | 24.65 | 24.65 | 24.55 | 24.57 | -0.020% | 2,757 | +0.122% |
| 2026-05-22 | 24.53 | 24.57 | 24.51 | 24.57 | +0.114% | 3,290 | +0.102% |
| 2026-05-21 | 24.51 | 24.55 | 24.51 | 24.55 | +0.028% | 1,012 | +0.216% |
| 2026-05-20 | 24.50 | 24.60 | 24.50 | 24.54 | -0.122% | 2,245 | +0.244% |
| 2026-05-19 | 24.50 | 24.60 | 24.45 | 24.57 | 0.000% | 6,846 | +0.122% |
| 2026-05-18 | 24.31 | 24.65 | 24.31 | 24.57 | +2.588% | 22,573 | +0.122% |
| 2026-05-15 | 23.99 | 24.23 | 23.95 | 23.95 | -0.208% | 4,923 | +2.714% |
| 2026-05-14 | 24.05 | 24.05 | 24.00 | 24.00 | -0.291% | 691 | +2.500% |
| 2026-05-13 | 24.00 | 24.09 | 23.93 | 24.07 | +0.627% | 1,562 | +2.202% |
| 2026-05-12 | 23.92 | 24.17 | 23.89 | 23.92 | -0.333% | 2,320 | +2.843% |
| 2026-05-11 | 24.00 | 24.11 | 23.95 | 24.00 | +0.418% | 2,125 | +2.500% |
| 2026-05-08 | 24.07 | 24.12 | 23.89 | 23.90 | -0.125% | 8,905 | +2.929% |
| 2026-05-07 | 23.97 | 24.01 | 23.93 | 23.93 | -0.664% | 4,846 | +2.800% |
| 2026-05-06 | 24.04 | 24.21 | 23.96 | 24.09 | -0.393% | 12,143 | +2.117% |
| 2026-05-05 | 24.17 | 24.23 | 24.15 | 24.18 | +0.353% | 4,561 | +1.716% |
| 2026-05-04 | 24.00 | 24.23 | 24.00 | 24.10 | +0.104% | 4,954 | +2.075% |
| 2026-05-01 | 24.10 | 24.10 | 24.07 | 24.07 | -0.062% | 902 | +2.181% |
| 2026-04-30 | 24.10 | 24.15 | 24.01 | 24.09 | -0.041% | 3,444 | +2.117% |
| 2026-04-29 | 23.84 | 24.10 | 23.84 | 24.10 | +0.500% | 3,308 | +2.075% |
| 2026-04-28 | 24.00 | 24.00 | 23.93 | 23.98 | +0.293% | 3,740 | +2.585% |
| 2026-04-27 | 23.84 | 23.92 | 23.84 | 23.91 | +0.504% | 3,855 | +2.886% |
| 2026-04-24 | 23.99 | 23.99 | 23.76 | 23.79 | -0.875% | 5,449 | +3.405% |
| 2026-04-23 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 549 | +2.500% |
| 2026-04-22 | 24.00 | 24.00 | 23.77 | 24.00 | +1.136% | 2,567 | +2.500% |
| 2026-04-21 | 23.90 | 23.90 | 23.71 | 23.73 | -0.668% | 4,416 | +3.664% |
| 2026-04-20 | 23.80 | 23.89 | 23.80 | 23.89 | +0.042% | 720 | +2.972% |
| 2026-04-17 | 23.82 | 23.93 | 23.80 | 23.88 | +0.294% | 2,412 | +3.015% |
| 2026-04-16 | 23.91 | 23.92 | 23.81 | 23.81 | -0.501% | 1,438 | +3.318% |
| 2026-04-15 | 24.06 | 24.08 | 23.93 | 23.93 | +0.126% | 1,089 | +2.800% |
| 2026-04-14 | 24.00 | 24.05 | 23.90 | 23.90 | -0.417% | 1,173 | +2.929% |
| 2026-04-13 | 23.84 | 24.13 | 23.83 | 24.00 | -0.083% | 4,270 | +2.500% |
| 2026-04-10 | 24.05 | 24.20 | 23.80 | 24.02 | -0.497% | 11,661 | +2.415% |
| 2026-04-09 | 23.80 | 24.26 | 23.80 | 24.14 | +1.174% | 12,433 | +1.906% |
| 2026-04-08 | 24.16 | 24.18 | 23.86 | 23.86 | -0.188% | 4,910 | +3.101% |
| 2026-04-07 | 23.81 | 23.96 | 23.81 | 23.91 | -0.850% | 1,000 | +2.907% |
| 2026-04-06 | 24.35 | 24.35 | 23.95 | 24.11 | -0.986% | 11,803 | +2.032% |
| 2026-04-02 | 24.20 | 24.68 | 24.02 | 24.35 | +0.239% | 11,479 | +1.027% |
| 2026-04-01 | 23.85 | 24.29 | 23.85 | 24.29 | +1.811% | 1,580 | +1.268% |
| 2026-03-31 | 23.79 | 24.18 | 23.70 | 23.86 | +1.186% | 8,651 | +3.101% |
| 2026-03-30 | 23.58 | 23.70 | 23.58 | 23.58 | -0.358% | 1,027 | +4.324% |
| 2026-03-27 | 23.74 | 23.74 | 23.57 | 23.66 | +0.233% | 1,502 | +3.951% |
| 2026-03-26 | 23.55 | 23.65 | 23.54 | 23.61 | +0.170% | 3,676 | +4.193% |
| 2026-03-25 | 23.68 | 23.77 | 23.55 | 23.57 | -0.212% | 1,503 | +4.370% |
| 2026-03-24 | 24.45 | 24.45 | 23.54 | 23.62 | -0.401% | 7,786 | +4.149% |
| 2026-03-23 | 23.40 | 23.71 | 23.40 | 23.71 | +0.915% | 7,827 | +3.732% |
| 2026-03-19 | 23.32 | 23.50 | 23.32 | 23.50 | +0.470% | 5,352 | +4.681% |
| 2026-03-18 | 23.34 | 23.50 | 23.31 | 23.39 | -0.043% | 4,529 | +5.173% |
| 2026-03-17 | 23.40 | 23.45 | 23.31 | 23.40 | -0.637% | 11,100 | +5.128% |
| 2026-03-16 | 23.42 | 23.59 | 23.23 | 23.55 | +0.426% | 22,533 | +4.459% |
| 2026-03-13 | 23.85 | 23.85 | 23.33 | 23.45 | -1.263% | 14,557 | +4.904% |
| 2026-03-12 | 23.77 | 23.77 | 23.70 | 23.75 | -0.210% | 924 | +3.579% |
| 2026-03-11 | 23.75 | 23.80 | 23.75 | 23.80 | +0.516% | 2,993 | +3.361% |
| 2026-03-10 | 23.35 | 23.71 | 23.35 | 23.68 | +0.851% | 2,490 | +3.895% |
| 2026-03-09 | 23.72 | 23.72 | 23.32 | 23.48 | -0.264% | 1,150 | +4.779% |
| 2026-03-05 | 23.54 | 23.54 | 23.54 | 23.54 | +0.943% | 699 | +4.503% |
| 2026-03-04 | 23.50 | 23.54 | 23.32 | 23.32 | -0.766% | 4,243 | +5.489% |
| 2026-03-03 | 23.50 | 23.50 | 23.50 | 23.50 | -0.907% | 655 | +4.681% |
| 2026-03-02 | 23.60 | 23.80 | 23.53 | 23.71 | +0.530% | 5,069 | +3.732% |
| 2026-02-27 | 23.52 | 23.74 | 23.52 | 23.59 | -0.107% | 5,378 | +4.281% |
| 2026-02-26 | 23.52 | 23.74 | 23.52 | 23.62 | -0.315% | 1,908 | +4.170% |
| 2026-02-25 | 23.59 | 23.70 | 23.59 | 23.69 | +0.680% | 3,746 | +3.841% |
| 2026-02-24 | 23.50 | 23.60 | 23.50 | 23.53 | -0.127% | 749 | +4.547% |
| 2026-02-23 | 23.55 | 23.67 | 23.55 | 23.56 | -0.065% | 1,764 | +4.414% |
| 2026-02-20 | 23.53 | 23.61 | 23.53 | 23.58 | -0.735% | 691 | +4.346% |
| 2026-02-19 | 23.51 | 23.75 | 23.51 | 23.75 | +1.064% | 554 | +3.579% |
| 2026-02-18 | 23.67 | 23.68 | 23.45 | 23.50 | -0.634% | 4,549 | +4.681% |
| 2026-02-17 | 23.60 | 23.65 | 23.50 | 23.65 | +0.312% | 2,936 | +4.017% |
| 2026-02-13 | 23.50 | 23.58 | 23.49 | 23.58 | +0.539% | 1,110 | +4.341% |
| 2026-02-12 | 23.40 | 23.55 | 23.40 | 23.45 | -0.298% | 1,063 | +4.904% |
| 2026-02-11 | 23.70 | 23.70 | 23.45 | 23.52 | +0.513% | 7,263 | +4.592% |
| 2026-02-10 | 23.45 | 23.45 | 23.40 | 23.40 | +0.343% | 642 | +5.128% |
| 2026-02-09 | 23.55 | 23.74 | 23.28 | 23.32 | -0.956% | 2,254 | +5.489% |
| 2026-02-06 | 23.55 | 23.55 | 23.55 | 23.55 | +0.835% | 1,105 | +4.481% |
| 2026-02-05 | 23.76 | 23.76 | 23.29 | 23.35 | -0.129% | 5,707 | +5.353% |
| 2026-02-04 | 23.37 | 23.55 | 23.36 | 23.38 | -0.721% | 6,091 | +5.218% |
| 2026-02-03 | 23.46 | 23.55 | 23.46 | 23.55 | +0.555% | 1,569 | +4.459% |
| 2026-02-02 | 23.50 | 23.55 | 23.42 | 23.42 | -0.085% | 5,394 | +5.038% |
| 2026-01-30 | 23.53 | 23.53 | 23.16 | 23.44 | -0.467% | 5,555 | +4.949% |
| 2026-01-29 | 23.51 | 23.59 | 23.40 | 23.55 | +0.128% | 3,940 | +4.459% |
| 2026-01-28 | 23.62 | 23.63 | 23.50 | 23.52 | -0.381% | 1,613 | +4.592% |
| 2026-01-27 | 23.75 | 23.75 | 23.61 | 23.61 | -0.798% | 727 | +4.193% |
| 2026-01-26 | 23.90 | 23.90 | 23.46 | 23.80 | +0.677% | 14,152 | +3.361% |
| 2026-01-23 | 23.73 | 23.95 | 23.52 | 23.64 | +0.853% | 10,508 | +4.061% |
| 2026-01-22 | 23.68 | 23.77 | 23.38 | 23.44 | -0.972% | 9,593 | +4.949% |
| 2026-01-21 | 23.57 | 23.83 | 23.57 | 23.67 | +0.297% | 8,607 | +3.929% |
| 2026-01-20 | 23.41 | 23.95 | 23.36 | 23.60 | +1.071% | 11,834 | +4.237% |
| 2026-01-16 | 23.35 | 23.35 | 23.35 | 23.35 | -0.194% | 410 | +5.353% |
| 2026-01-15 | 23.35 | 23.49 | 23.35 | 23.40 | +0.194% | 4,609 | +5.149% |
| 2026-01-13 | 23.48 | 23.48 | 23.35 | 23.35 | -0.086% | 1,186 | +5.353% |
| 2026-01-12 | 23.35 | 23.49 | 23.35 | 23.37 | -0.128% | 4,500 | +5.263% |
| 2026-01-09 | 23.30 | 23.40 | 23.30 | 23.40 | +0.430% | 3,035 | +5.128% |
| 2026-01-08 | 23.30 | 23.30 | 23.30 | 23.30 | +0.431% | 464 | +5.580% |
| 2026-01-06 | 23.33 | 23.49 | 23.16 | 23.20 | -1.108% | 2,434 | +6.034% |
| 2026-01-05 | 23.13 | 23.46 | 23.13 | 23.46 | +1.099% | 1,632 | +4.859% |
| 2026-01-02 | 23.03 | 23.20 | 23.03 | 23.20 | +0.411% | 4,529 | +6.012% |
| 2025-12-31 | 23.11 | 23.26 | 23.11 | 23.11 | +0.043% | 2,521 | +6.447% |
| 2025-12-30 | 23.21 | 23.30 | 23.10 | 23.10 | -0.816% | 1,044 | +6.494% |
| 2025-12-29 | 23.19 | 23.34 | 23.04 | 23.29 | +0.388% | 5,626 | +5.625% |
| 2025-12-26 | 23.10 | 23.23 | 23.02 | 23.20 | +0.848% | 4,459 | +6.034% |
| 2025-12-24 | 23.23 | 23.25 | 23.00 | 23.00 | -0.627% | 4,045 | +6.933% |
| 2025-12-23 | 23.18 | 23.18 | 23.15 | 23.15 | -0.052% | 1,346 | +6.263% |
| 2025-12-22 | 23.13 | 23.25 | 23.13 | 23.16 | +0.356% | 1,932 | +6.208% |
| 2025-12-19 | 22.94 | 23.30 | 22.94 | 23.08 | +0.516% | 4,306 | +6.586% |
| 2025-12-18 | 22.94 | 23.00 | 22.94 | 22.96 | +0.094% | 3,905 | +7.136% |
| 2025-12-17 | 22.94 | 22.94 | 22.94 | 22.94 | +0.175% | 418 | +7.236% |
| 2025-12-16 | 23.10 | 23.21 | 22.90 | 22.90 | -0.435% | 3,744 | +7.424% |
| 2025-12-15 | 22.30 | 23.34 | 22.30 | 23.00 | -1.203% | 7,488 | +6.957% |
| 2025-12-12 | 23.26 | 23.40 | 23.24 | 23.28 | -0.043% | 2,516 | +5.670% |
| 2025-12-11 | 23.25 | 23.29 | 23.25 | 23.29 | -0.043% | 1,432 | +5.625% |
| 2025-12-10 | 23.28 | 23.37 | 23.28 | 23.30 | +0.086% | 3,190 | +5.579% |
| 2025-12-09 | 23.27 | 23.28 | 23.26 | 23.28 | +0.345% | 1,685 | +5.670% |
| 2025-12-08 | 22.93 | 23.28 | 22.93 | 23.20 | -0.086% | 2,567 | +6.034% |
| 2025-12-05 | 23.25 | 23.30 | 23.22 | 23.22 | +0.086% | 799 | +5.943% |
| 2025-12-04 | 23.30 | 23.30 | 23.18 | 23.20 | +0.086% | 5,159 | +6.034% |
| 2025-12-03 | 23.10 | 23.38 | 23.10 | 23.18 | +0.346% | 8,621 | +6.126% |
| 2025-12-02 | 23.13 | 23.20 | 23.03 | 23.10 | -0.388% | 7,750 | +6.494% |
| 2025-12-01 | 23.02 | 23.20 | 23.01 | 23.19 | +0.216% | 2,978 | +6.080% |
| 2025-11-28 | 23.10 | 23.14 | 23.09 | 23.14 | -0.345% | 1,593 | +6.309% |
| 2025-11-26 | 22.65 | 23.22 | 22.65 | 23.22 | +0.432% | 505 | +5.943% |
| 2025-11-25 | 23.04 | 23.12 | 23.04 | 23.12 | +0.522% | 2,818 | +6.401% |
| 2025-11-24 | 22.65 | 23.00 | 22.65 | 23.00 | -0.174% | 4,711 | +6.957% |
| 2025-11-21 | 23.05 | 23.05 | 23.03 | 23.04 | -0.260% | 927 | +6.771% |
| 2025-11-20 | 23.10 | 23.10 | 23.00 | 23.10 | +0.217% | 5,526 | +6.494% |
| 2025-11-19 | 23.01 | 23.07 | 22.99 | 23.05 | 0.000% | 9,186 | +6.725% |
| 2025-11-18 | 22.99 | 23.05 | 22.98 | 23.05 | +0.130% | 1,973 | +6.725% |
| 2025-11-17 | 23.01 | 23.02 | 23.00 | 23.02 | +0.043% | 2,101 | +6.864% |
| 2025-11-14 | 23.00 | 23.03 | 22.95 | 23.01 | -0.130% | 3,117 | +6.910% |
| 2025-11-13 | 23.04 | 23.08 | 23.04 | 23.04 | +0.109% | 1,291 | +6.771% |
| 2025-11-12 | 23.00 | 23.04 | 22.93 | 23.02 | +0.312% | 3,737 | +6.887% |
| 2025-11-11 | 22.93 | 23.00 | 22.90 | 22.94 | +0.059% | 3,382 | +7.220% |
| 2025-11-10 | 22.86 | 22.93 | 22.85 | 22.93 | +0.262% | 5,253 | +7.283% |
| 2025-11-07 | 22.85 | 22.87 | 22.85 | 22.87 | -0.131% | 406 | +7.564% |
| 2025-11-06 | 22.50 | 22.93 | 22.50 | 22.90 | +0.263% | 4,328 | +7.424% |
| 2025-11-05 | 22.73 | 22.85 | 22.69 | 22.84 | +1.151% | 4,337 | +7.706% |
| 2025-11-04 | 22.83 | 22.85 | 22.50 | 22.58 | -0.878% | 4,694 | +8.946% |
| 2025-11-03 | 22.75 | 22.78 | 22.75 | 22.78 | +0.087% | 1,273 | +7.989% |
| 2025-10-31 | 22.54 | 22.82 | 22.54 | 22.76 | +0.226% | 2,102 | +8.084% |
| 2025-10-30 | 22.52 | 22.71 | 22.50 | 22.71 | -0.748% | 3,593 | +8.328% |
| 2025-10-29 | 22.85 | 22.88 | 22.84 | 22.88 | +0.724% | 2,972 | +7.517% |
| 2025-10-28 | 22.56 | 22.94 | 22.56 | 22.72 | +0.734% | 5,121 | +8.296% |
| 2025-10-27 | 22.38 | 22.55 | 22.16 | 22.55 | -1.010% | 2,159 | +9.091% |
| 2025-10-24 | 22.52 | 22.86 | 22.52 | 22.78 | -0.263% | 4,255 | +7.989% |
| 2025-10-23 | 22.83 | 22.90 | 22.83 | 22.84 | -0.245% | 2,980 | +7.706% |
| 2025-10-22 | 22.81 | 22.90 | 22.81 | 22.90 | +0.358% | 1,373 | +7.441% |
| 2025-10-21 | 22.89 | 22.89 | 22.70 | 22.81 | +0.134% | 951 | +7.826% |
| 2025-10-20 | 22.95 | 22.95 | 22.78 | 22.78 | -0.506% | 1,784 | +7.970% |
| 2025-10-17 | 22.85 | 22.90 | 22.85 | 22.90 | -0.435% | 2,379 | +7.424% |
| 2025-10-16 | 22.80 | 23.00 | 22.80 | 23.00 | -0.947% | 5,791 | +6.957% |
| 2025-10-15 | 22.74 | 23.22 | 22.73 | 23.22 | +2.291% | 3,415 | +5.943% |
| 2025-10-14 | 23.00 | 23.00 | 22.70 | 22.70 | -1.347% | 1,617 | +8.370% |
| 2025-10-13 | 23.12 | 23.25 | 23.01 | 23.01 | +0.043% | 968 | +6.910% |
| 2025-10-10 | 23.13 | 23.25 | 23.00 | 23.00 | -1.288% | 1,236 | +6.957% |
| 2025-10-09 | 23.08 | 23.30 | 23.07 | 23.30 | +0.953% | 4,663 | +5.579% |
| 2025-10-08 | 23.00 | 23.08 | 23.00 | 23.08 | +0.130% | 3,270 | +6.586% |
| 2025-10-07 | 23.04 | 23.06 | 23.03 | 23.05 | +0.043% | 3,365 | +6.725% |
| 2025-10-06 | 23.04 | 23.11 | 23.00 | 23.04 | -0.217% | 11,187 | +6.771% |
| 2025-10-03 | 23.06 | 23.11 | 23.00 | 23.09 | +0.391% | 4,526 | +6.540% |
| 2025-10-02 | 23.01 | 23.15 | 23.00 | 23.00 | -0.648% | 4,412 | +6.957% |
| 2025-10-01 | 22.89 | 23.20 | 22.85 | 23.15 | +1.092% | 6,700 | +6.263% |
| 2025-09-30 | 23.00 | 23.00 | 22.90 | 22.90 | -0.866% | 832 | +7.424% |
| 2025-09-29 | 22.93 | 23.15 | 22.93 | 23.10 | +0.108% | 4,092 | +6.494% |
| 2025-09-26 | 22.90 | 23.07 | 22.90 | 23.07 | +0.392% | 4,255 | +6.609% |
| 2025-09-25 | 23.02 | 23.15 | 22.88 | 22.98 | +0.153% | 5,069 | +7.026% |
| 2025-09-24 | 22.81 | 22.95 | 22.80 | 22.95 | +0.153% | 4,452 | +7.190% |
| 2025-09-23 | 22.99 | 23.00 | 22.89 | 22.91 | -0.715% | 6,486 | +7.353% |
| 2025-09-22 | 23.29 | 23.29 | 22.82 | 23.08 | -0.087% | 3,049 | +6.586% |
| 2025-09-19 | 22.90 | 23.10 | 22.90 | 23.10 | +1.094% | 3,971 | +6.494% |
| 2025-09-18 | 22.93 | 23.32 | 22.85 | 22.85 | +0.219% | 3,693 | +7.659% |
| 2025-09-17 | 22.75 | 22.85 | 22.75 | 22.80 | +0.022% | 2,367 | +7.895% |
| 2025-09-16 | 22.76 | 22.95 | 22.70 | 22.80 | +0.154% | 2,330 | +7.918% |
| 2025-09-15 | 22.89 | 22.89 | 22.75 | 22.76 | -2.002% | 2,209 | +8.084% |
| 2025-09-12 | 23.12 | 23.26 | 23.12 | 23.23 | +0.043% | 5,026 | +5.920% |
| 2025-09-11 | 23.08 | 23.21 | 23.00 | 23.21 | +0.760% | 4,830 | +5.966% |
| 2025-09-10 | 23.14 | 23.16 | 23.04 | 23.04 | +0.217% | 5,916 | +6.771% |
| 2025-09-09 | 23.00 | 23.10 | 22.79 | 22.99 | -0.043% | 6,632 | +7.003% |
| 2025-09-08 | 22.95 | 23.00 | 22.95 | 23.00 | -1.033% | 1,678 | +6.957% |
| 2025-09-05 | 22.94 | 23.27 | 22.93 | 23.24 | +1.043% | 3,838 | +5.852% |
| 2025-09-04 | 23.21 | 23.25 | 22.97 | 23.00 | -0.119% | 1,831 | +6.957% |
| 2025-09-03 | 22.91 | 23.27 | 22.85 | 23.03 | +0.381% | 4,632 | +6.829% |
| 2025-09-02 | 23.05 | 23.05 | 22.81 | 22.94 | -0.304% | 5,401 | +7.236% |
| 2025-08-29 | 22.74 | 23.13 | 22.74 | 23.01 | +0.524% | 4,751 | +6.910% |
| 2025-08-28 | 22.74 | 22.89 | 22.68 | 22.89 | +0.660% | 4,885 | +7.471% |
| 2025-08-27 | 22.67 | 22.82 | 22.63 | 22.74 | -0.044% | 3,556 | +8.179% |
| 2025-08-26 | 22.68 | 22.78 | 22.55 | 22.75 | -0.219% | 7,506 | +8.132% |
| 2025-08-25 | 22.67 | 23.13 | 22.60 | 22.80 | +0.441% | 9,943 | +7.895% |
| 2025-08-22 | 22.03 | 22.70 | 22.03 | 22.70 | +2.971% | 11,464 | +8.370% |
| 2025-08-21 | 21.90 | 22.05 | 21.85 | 22.05 | +0.753% | 3,549 | +11.590% |
| 2025-08-20 | 22.03 | 22.03 | 21.88 | 21.88 | -0.545% | 2,585 | +12.430% |
| 2025-08-19 | 22.00 | 22.00 | 21.95 | 22.00 | +0.137% | 6,797 | +11.818% |
| 2025-08-18 | 21.87 | 22.00 | 21.87 | 21.97 | +0.130% | 613 | +11.971% |
| 2025-08-15 | 21.95 | 21.95 | 21.89 | 21.94 | -0.039% | 2,683 | +12.117% |
| 2025-08-14 | 21.84 | 22.19 | 21.84 | 21.95 | +0.458% | 6,105 | +12.073% |
| 2025-08-13 | 21.75 | 21.85 | 21.62 | 21.85 | -0.183% | 3,838 | +12.586% |
| 2025-08-12 | 21.58 | 21.95 | 21.58 | 21.89 | +0.597% | 83,594 | +12.380% |
| 2025-08-11 | 21.45 | 22.00 | 21.43 | 21.76 | +1.493% | 9,466 | +13.051% |
| 2025-08-08 | 21.35 | 21.89 | 21.31 | 21.44 | +0.799% | 7,607 | +14.739% |
| 2025-08-07 | 21.22 | 21.27 | 21.20 | 21.27 | -0.375% | 4,699 | +15.656% |
| 2025-08-06 | 20.60 | 21.39 | 20.39 | 21.35 | +4.657% | 26,564 | +15.222% |
| 2025-08-05 | 20.01 | 20.64 | 20.00 | 20.40 | +1.949% | 13,622 | +20.588% |
| 2025-08-04 | 19.99 | 20.09 | 19.89 | 20.01 | +0.553% | 4,993 | +22.939% |
| 2025-08-01 | 19.94 | 19.94 | 19.80 | 19.90 | +0.201% | 4,866 | +23.618% |
| 2025-07-31 | 19.88 | 19.88 | 19.82 | 19.86 | -0.101% | 1,125 | +23.867% |
| 2025-07-30 | 19.92 | 19.92 | 19.85 | 19.88 | +0.379% | 2,312 | +23.742% |
| 2025-07-29 | 19.90 | 19.90 | 19.80 | 19.80 | -0.477% | 3,024 | +24.211% |
| 2025-07-28 | 19.85 | 19.95 | 19.76 | 19.90 | -0.201% | 3,899 | +23.618% |
| 2025-07-25 | 19.89 | 19.95 | 19.50 | 19.94 | +1.013% | 3,760 | +23.370% |
| 2025-07-24 | 19.73 | 19.75 | 19.72 | 19.74 | -0.051% | 3,459 | +24.620% |
| 2025-07-23 | 19.61 | 19.75 | 19.61 | 19.75 | +0.637% | 2,563 | +24.557% |
| 2025-07-22 | 20.00 | 20.00 | 19.63 | 19.63 | -1.875% | 2,499 | +25.350% |
| 2025-07-21 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 813 | +23.000% |
| 2025-07-18 | 19.53 | 20.00 | 19.53 | 20.00 | +1.010% | 3,818 | +23.000% |
| 2025-07-17 | 19.50 | 19.98 | 19.50 | 19.80 | +1.020% | 5,526 | +24.242% |
| 2025-07-16 | 19.50 | 19.60 | 19.40 | 19.60 | +0.616% | 7,778 | +25.510% |
| 2025-07-15 | 19.61 | 19.63 | 19.38 | 19.48 | -0.966% | 8,216 | +26.283% |
| 2025-07-14 | 19.56 | 19.89 | 19.56 | 19.67 | +0.102% | 3,793 | +25.064% |
| 2025-07-11 | 19.64 | 19.70 | 19.64 | 19.65 | +0.718% | 1,610 | +25.191% |
| 2025-07-10 | 19.38 | 19.51 | 19.38 | 19.51 | -0.205% | 1,220 | +26.089% |
| 2025-07-09 | 19.60 | 19.78 | 19.50 | 19.55 | +0.051% | 6,028 | +25.831% |
| 2025-07-08 | 19.58 | 19.68 | 19.54 | 19.54 | -0.306% | 1,800 | +25.896% |
| 2025-07-07 | 19.50 | 19.65 | 19.50 | 19.60 | +0.368% | 1,333 | +25.510% |
| 2025-07-03 | 19.47 | 19.77 | 19.47 | 19.53 | +0.491% | 6,750 | +25.972% |
| 2025-07-02 | 19.46 | 19.50 | 19.43 | 19.43 | -0.345% | 1,756 | +26.591% |
| 2025-07-01 | 19.43 | 19.50 | 19.43 | 19.50 | -0.255% | 452 | +26.154% |
| 2025-06-30 | 19.62 | 19.62 | 19.53 | 19.55 | +0.153% | 1,713 | +25.832% |
| 2025-06-27 | 19.54 | 19.73 | 19.48 | 19.52 | -0.306% | 3,473 | +26.025% |
| 2025-06-26 | 19.40 | 19.63 | 19.35 | 19.58 | -0.280% | 4,528 | +25.638% |
| 2025-06-25 | 19.74 | 19.74 | 19.50 | 19.64 | -0.531% | 1,058 | +25.286% |
| 2025-06-23 | 19.31 | 19.74 | 19.30 | 19.74 | +0.180% | 645 | +24.621% |
| 2025-06-20 | 19.74 | 19.74 | 19.36 | 19.70 | +1.621% | 1,238 | +24.845% |
| 2025-06-18 | 19.39 | 19.42 | 19.39 | 19.39 | +0.207% | 595 | +26.870% |
| 2025-06-17 | 19.25 | 19.56 | 19.25 | 19.35 | +0.624% | 3,247 | +27.132% |
| 2025-06-16 | 19.20 | 19.23 | 19.20 | 19.23 | +0.156% | 4,201 | +27.925% |
| 2025-06-13 | 19.00 | 19.25 | 19.00 | 19.20 | +2.019% | 2,084 | +28.125% |
| 2025-06-12 | 19.30 | 19.69 | 18.82 | 18.82 | -0.423% | 7,110 | +30.712% |
| 2025-06-11 | 19.00 | 19.00 | 18.50 | 18.90 | -0.085% | 7,879 | +30.159% |
| 2025-06-10 | 19.18 | 19.18 | 18.92 | 18.92 | -1.066% | 1,783 | +30.048% |
| 2025-06-09 | 18.85 | 19.12 | 18.85 | 19.12 | +2.246% | 2,194 | +28.661% |
| 2025-06-06 | 18.75 | 18.77 | 18.70 | 18.70 | -0.267% | 2,075 | +31.551% |
| 2025-06-05 | 18.69 | 19.25 | 18.69 | 18.75 | +0.053% | 2,917 | +31.200% |
| 2025-06-04 | 18.75 | 18.75 | 18.50 | 18.74 | -0.186% | 3,564 | +31.270% |
| 2025-06-03 | 18.95 | 19.10 | 18.68 | 18.77 | -0.923% | 3,237 | +31.025% |
| 2025-06-02 | 18.92 | 19.00 | 18.90 | 18.95 | -0.053% | 5,344 | +29.815% |
| 2025-05-30 | 19.10 | 19.30 | 18.96 | 18.96 | -1.812% | 2,170 | +29.746% |
| 2025-05-29 | 19.40 | 19.40 | 19.02 | 19.31 | +1.036% | 6,817 | +27.395% |
| 2025-05-28 | 19.32 | 19.32 | 19.00 | 19.11 | -1.433% | 1,683 | +28.715% |
| 2025-05-27 | 19.41 | 19.41 | 19.39 | 19.39 | 0.000% | 779 | +26.870% |
| 2025-05-23 | 18.73 | 19.39 | 18.67 | 19.39 | +2.106% | 4,490 | +26.870% |
| 2025-05-22 | 19.43 | 19.43 | 18.82 | 18.99 | -0.763% | 5,296 | +29.542% |
| 2025-05-21 | 19.03 | 19.49 | 19.02 | 19.14 | -1.513% | 7,329 | +28.554% |
| 2025-05-20 | 19.26 | 19.76 | 19.06 | 19.43 | +1.093% | 2,154 | +26.608% |
| 2025-05-19 | 19.41 | 19.61 | 19.22 | 19.22 | -1.989% | 5,772 | +27.992% |
| 2025-05-16 | 19.44 | 19.62 | 19.44 | 19.61 | -0.709% | 3,677 | +25.446% |
| 2025-05-15 | 19.78 | 19.78 | 19.26 | 19.75 | +2.279% | 7,243 | +24.557% |
| 2025-05-14 | 19.05 | 19.52 | 19.05 | 19.31 | +0.573% | 2,193 | +27.395% |
| 2025-05-13 | 19.21 | 19.30 | 19.05 | 19.20 | -0.312% | 2,449 | +28.125% |
| 2025-05-12 | 19.55 | 19.55 | 19.26 | 19.26 | -1.483% | 885 | +27.726% |
| 2025-05-09 | 19.59 | 20.14 | 19.01 | 19.55 | -1.660% | 2,267 | +25.831% |
| 2025-05-08 | 19.58 | 19.95 | 19.58 | 19.88 | +0.914% | 1,895 | +23.742% |
| 2025-05-07 | 19.20 | 20.02 | 19.20 | 19.70 | +0.107% | 7,442 | +24.873% |
| 2025-05-06 | 20.00 | 20.16 | 19.68 | 19.68 | -1.061% | 3,037 | +25.006% |
| 2025-05-05 | 19.50 | 19.91 | 19.03 | 19.89 | +0.964% | 2,610 | +23.680% |
| 2025-05-02 | 19.65 | 19.75 | 19.61 | 19.70 | +0.767% | 2,710 | +24.873% |
| 2025-05-01 | 19.42 | 19.60 | 19.20 | 19.55 | +1.558% | 5,976 | +25.831% |
| 2025-04-30 | 18.91 | 19.49 | 18.91 | 19.25 | -1.428% | 5,421 | +27.792% |
| 2025-04-29 | 18.94 | 19.53 | 18.94 | 19.53 | +1.660% | 882 | +25.967% |
| 2025-04-28 | 19.11 | 19.28 | 18.75 | 19.21 | -0.775% | 7,028 | +28.058% |
| 2025-04-25 | 19.44 | 19.56 | 19.28 | 19.36 | -0.206% | 3,732 | +27.066% |
| 2025-04-24 | 18.71 | 19.40 | 18.71 | 19.40 | +1.852% | 2,584 | +26.804% |
| 2025-04-23 | 19.40 | 19.40 | 19.05 | 19.05 | -0.120% | 2,146 | +29.153% |
| 2025-04-22 | 19.00 | 19.42 | 18.65 | 19.07 | +2.252% | 31,758 | +28.998% |
| 2025-04-21 | 18.60 | 19.00 | 18.60 | 18.65 | -2.696% | 1,074 | +31.903% |
| 2025-04-17 | 19.18 | 19.18 | 18.51 | 19.17 | +0.843% | 1,801 | +28.348% |
| 2025-04-16 | 19.05 | 19.31 | 18.64 | 19.01 | -0.593% | 1,757 | +29.429% |
| 2025-04-15 | 19.18 | 19.20 | 18.53 | 19.12 | +1.973% | 3,116 | +28.662% |
| 2025-04-14 | 18.86 | 19.13 | 18.75 | 18.75 | -0.794% | 2,347 | +31.200% |
| 2025-04-11 | 18.92 | 19.17 | 18.68 | 18.90 | -0.474% | 1,637 | +30.159% |
| 2025-04-10 | 18.75 | 19.80 | 18.70 | 18.99 | +1.714% | 10,210 | +29.542% |
| 2025-04-09 | 19.20 | 19.20 | 18.39 | 18.67 | -3.489% | 4,361 | +31.762% |
| 2025-04-08 | 18.72 | 19.34 | 18.45 | 19.34 | +3.339% | 8,987 | +27.165% |
| 2025-04-07 | 19.00 | 19.00 | 18.70 | 18.72 | -2.970% | 3,004 | +31.410% |
| 2025-04-04 | 19.13 | 19.74 | 19.10 | 19.29 | -0.699% | 1,531 | +27.507% |
| 2025-04-03 | 19.25 | 19.43 | 19.25 | 19.43 | 0.000% | 1,160 | +26.616% |