SCCG
Sachem Capital Corp. 8.00% Notes due 2027
stockNYSEAMERICANStructured Product
Market OpenOct 2, 2026
24.64USD0.000%(0.00)365
SCCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.60 | 24.64 | 24.60 | 24.64 | +0.203% | 994 | 0.000% |
| 2026-10-01 | 24.70 | 24.80 | 24.59 | 24.59 | -0.428% | 10,233 | +0.203% |
| 2026-09-30 | 24.71 | 24.84 | 24.69 | 24.70 | -0.421% | 16,818 | -0.226% |
| 2026-09-29 | 24.65 | 24.88 | 24.65 | 24.80 | +0.758% | 7,603 | -0.645% |
| 2026-09-28 | 24.73 | 24.73 | 24.61 | 24.61 | -0.552% | 1,621 | +0.108% |
| 2026-09-25 | 24.72 | 24.75 | 24.70 | 24.75 | 0.000% | 984 | -0.444% |
| 2026-09-24 | 24.71 | 24.75 | 24.66 | 24.75 | +0.101% | 3,926 | -0.444% |
| 2026-09-23 | 24.70 | 24.73 | 24.70 | 24.73 | -0.503% | 437 | -0.344% |
| 2026-09-22 | 24.70 | 24.85 | 24.70 | 24.85 | +0.202% | 2,568 | -0.845% |
| 2026-09-21 | 24.70 | 24.80 | 24.70 | 24.80 | -0.237% | 2,775 | -0.645% |
| 2026-09-18 | 24.70 | 24.86 | 24.65 | 24.86 | -0.045% | 1,316 | -0.881% |
| 2026-09-17 | 24.83 | 24.89 | 24.82 | 24.87 | +0.383% | 3,705 | -0.925% |
| 2026-09-16 | 24.50 | 24.77 | 24.50 | 24.77 | +1.122% | 1,058 | -0.545% |
| 2026-09-15 | 24.40 | 24.73 | 24.40 | 24.50 | -1.685% | 2,119 | +0.571% |
| 2026-09-14 | 24.89 | 24.95 | 24.69 | 24.92 | +0.121% | 13,660 | -1.124% |
| 2026-09-11 | 24.88 | 24.93 | 24.88 | 24.89 | +0.040% | 5,790 | -1.004% |
| 2026-09-10 | 24.84 | 24.88 | 24.81 | 24.88 | +0.323% | 2,290 | -0.965% |
| 2026-09-08 | 24.75 | 24.80 | 24.75 | 24.80 | +0.283% | 921 | -0.645% |
| 2026-09-04 | 24.73 | 24.73 | 24.73 | 24.73 | +0.121% | 310 | -0.364% |
| 2026-09-02 | 24.70 | 24.70 | 24.70 | 24.70 | -0.604% | 317 | -0.243% |
| 2026-09-01 | 24.85 | 24.85 | 24.85 | 24.85 | +0.000% | 1,289 | -0.845% |
| 2026-08-31 | 24.71 | 24.85 | 24.71 | 24.85 | -0.000% | 1,151 | -0.845% |
| 2026-08-28 | 24.77 | 24.85 | 24.70 | 24.85 | +0.445% | 1,141 | -0.845% |
| 2026-08-27 | 24.76 | 24.78 | 24.74 | 24.74 | +0.061% | 932 | -0.404% |
| 2026-08-26 | 24.75 | 24.75 | 24.73 | 24.73 | -0.222% | 1,852 | -0.344% |
| 2026-08-24 | 24.60 | 24.78 | 24.60 | 24.78 | +0.609% | 2,334 | -0.565% |
| 2026-08-20 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 391 | +0.041% |
| 2026-08-19 | 24.63 | 24.63 | 24.63 | 24.63 | -0.565% | 567 | +0.041% |
| 2026-08-18 | 24.70 | 24.77 | 24.60 | 24.77 | +0.642% | 2,081 | -0.525% |
| 2026-08-17 | 24.70 | 24.99 | 24.61 | 24.61 | -0.154% | 4,867 | +0.114% |
| 2026-08-14 | 24.65 | 24.65 | 24.65 | 24.65 | +0.530% | 1,405 | -0.041% |
| 2026-08-13 | 24.60 | 24.60 | 24.52 | 24.52 | -0.122% | 3,675 | +0.489% |
| 2026-08-12 | 24.60 | 24.60 | 24.55 | 24.55 | +0.204% | 1,067 | +0.367% |
| 2026-08-11 | 24.50 | 24.64 | 24.50 | 24.50 | -0.041% | 2,267 | +0.571% |
| 2026-08-10 | 24.50 | 24.55 | 24.50 | 24.51 | -0.285% | 13,207 | +0.530% |
| 2026-08-07 | 24.65 | 24.65 | 24.50 | 24.58 | +0.041% | 3,059 | +0.244% |
| 2026-08-06 | 24.50 | 24.57 | 24.49 | 24.57 | -0.122% | 2,074 | +0.285% |
| 2026-08-05 | 24.55 | 24.60 | 24.55 | 24.60 | +0.408% | 348 | +0.163% |
| 2026-08-04 | 24.60 | 24.65 | 24.50 | 24.50 | -0.163% | 2,680 | +0.571% |
| 2026-08-03 | 24.40 | 24.62 | 24.37 | 24.54 | +1.826% | 9,254 | +0.407% |
| 2026-07-31 | 24.00 | 24.10 | 24.00 | 24.10 | +0.302% | 1,220 | +2.241% |
| 2026-07-30 | 24.07 | 24.07 | 24.00 | 24.03 | -0.342% | 2,512 | +2.549% |
| 2026-07-29 | 24.10 | 24.11 | 24.10 | 24.11 | +0.125% | 622 | +2.198% |
| 2026-07-28 | 24.02 | 24.09 | 24.02 | 24.08 | +0.250% | 6,970 | +2.326% |
| 2026-07-27 | 23.98 | 24.02 | 23.98 | 24.02 | +0.058% | 996 | +2.581% |
| 2026-07-23 | 24.00 | 24.01 | 24.00 | 24.01 | -0.203% | 677 | +2.641% |
| 2026-07-22 | 24.01 | 24.07 | 23.98 | 24.05 | -0.021% | 2,977 | +2.432% |
| 2026-07-21 | 24.14 | 24.14 | 23.93 | 24.06 | +0.003% | 6,924 | +2.411% |
| 2026-07-20 | 24.04 | 24.14 | 24.02 | 24.06 | -0.045% | 8,153 | +2.414% |
| 2026-07-17 | 24.09 | 24.15 | 24.05 | 24.07 | -0.083% | 12,848 | +2.368% |
| 2026-07-16 | 24.35 | 24.38 | 24.09 | 24.09 | -0.321% | 4,835 | +2.283% |
| 2026-07-15 | 24.16 | 24.36 | 24.07 | 24.17 | +0.031% | 13,282 | +1.955% |
| 2026-07-14 | 24.31 | 24.31 | 24.16 | 24.16 | -1.388% | 7,552 | +1.987% |
| 2026-07-13 | 24.69 | 24.70 | 24.32 | 24.50 | -0.528% | 2,179 | +0.571% |
| 2026-07-08 | 24.61 | 24.63 | 24.61 | 24.63 | +0.081% | 1,227 | +0.041% |
| 2026-07-07 | 24.69 | 24.70 | 24.61 | 24.61 | -0.365% | 1,452 | +0.122% |
| 2026-07-06 | 24.61 | 24.70 | 24.61 | 24.70 | +0.325% | 2,174 | -0.243% |
| 2026-07-02 | 24.61 | 24.62 | 24.61 | 24.62 | -0.122% | 914 | +0.081% |
| 2026-07-01 | 24.60 | 24.65 | 24.60 | 24.65 | -0.081% | 1,250 | -0.041% |
| 2026-06-30 | 24.59 | 24.75 | 24.59 | 24.67 | +0.284% | 2,114 | -0.122% |
| 2026-06-29 | 24.70 | 24.70 | 24.59 | 24.60 | +0.000% | 3,895 | +0.162% |
| 2026-06-26 | 24.61 | 24.61 | 24.60 | 24.60 | 0.000% | 885 | +0.163% |
| 2026-06-25 | 24.60 | 24.65 | 24.60 | 24.60 | 0.000% | 739 | +0.163% |
| 2026-06-24 | 24.67 | 24.67 | 24.60 | 24.60 | -0.405% | 1,071 | +0.163% |
| 2026-06-23 | 24.60 | 24.70 | 24.60 | 24.70 | +0.407% | 1,529 | -0.243% |
| 2026-06-22 | 24.63 | 24.63 | 24.57 | 24.60 | +0.041% | 4,294 | +0.163% |
| 2026-06-18 | 24.64 | 24.76 | 24.59 | 24.59 | +0.122% | 8,189 | +0.203% |
| 2026-06-17 | 24.85 | 24.85 | 24.56 | 24.56 | -1.365% | 6,206 | +0.325% |
| 2026-06-16 | 24.60 | 24.90 | 24.53 | 24.90 | +1.199% | 2,239 | -1.044% |
| 2026-06-15 | 24.92 | 24.92 | 24.50 | 24.61 | -1.361% | 5,927 | +0.142% |
| 2026-06-12 | 24.94 | 24.94 | 24.94 | 24.94 | +0.099% | 162 | -1.221% |
| 2026-06-11 | 24.89 | 24.92 | 24.89 | 24.92 | +0.080% | 1,401 | -1.124% |
| 2026-06-10 | 24.90 | 24.90 | 24.90 | 24.90 | +0.201% | 425 | -1.044% |
| 2026-06-09 | 24.95 | 24.95 | 24.77 | 24.85 | +0.242% | 8,459 | -0.845% |
| 2026-06-08 | 24.79 | 24.86 | 24.78 | 24.79 | -0.040% | 13,727 | -0.605% |
| 2026-06-05 | 24.87 | 24.87 | 24.80 | 24.80 | -0.161% | 645 | -0.645% |
| 2026-06-04 | 24.70 | 24.84 | 24.70 | 24.84 | +0.445% | 1,424 | -0.805% |
| 2026-06-02 | 24.91 | 24.91 | 24.73 | 24.73 | -0.242% | 2,862 | -0.364% |
| 2026-06-01 | 24.81 | 24.95 | 24.79 | 24.79 | -0.081% | 863 | -0.605% |
| 2026-05-29 | 24.81 | 24.81 | 24.81 | 24.81 | -0.281% | 769 | -0.685% |
| 2026-05-28 | 24.72 | 24.94 | 24.72 | 24.88 | +0.535% | 8,725 | -0.965% |
| 2026-05-27 | 24.80 | 24.80 | 24.71 | 24.75 | -0.141% | 4,462 | -0.434% |
| 2026-05-26 | 24.74 | 24.78 | 24.69 | 24.78 | +0.192% | 6,570 | -0.575% |
| 2026-05-22 | 24.76 | 24.76 | 24.65 | 24.73 | -0.375% | 4,809 | -0.384% |
| 2026-05-21 | 24.84 | 24.84 | 24.77 | 24.83 | -0.016% | 4,654 | -0.758% |
| 2026-05-20 | 24.88 | 24.88 | 24.82 | 24.83 | +0.049% | 2,205 | -0.774% |
| 2026-05-19 | 24.65 | 24.92 | 24.65 | 24.82 | +0.792% | 9,392 | -0.725% |
| 2026-05-18 | 24.80 | 25.00 | 24.59 | 24.63 | +2.455% | 22,407 | +0.061% |
| 2026-05-15 | 24.00 | 24.04 | 24.00 | 24.04 | -0.270% | 518 | +2.517% |
| 2026-05-14 | 24.10 | 24.10 | 24.00 | 24.10 | +0.521% | 4,635 | +2.241% |
| 2026-05-13 | 23.95 | 23.98 | 23.95 | 23.98 | -0.104% | 977 | +2.774% |
| 2026-05-12 | 24.06 | 24.07 | 24.00 | 24.00 | +0.167% | 1,723 | +2.667% |
| 2026-05-11 | 24.02 | 24.06 | 23.95 | 23.96 | +0.693% | 5,583 | +2.838% |
| 2026-05-08 | 23.98 | 23.98 | 23.77 | 23.80 | -0.314% | 4,888 | +3.551% |
| 2026-05-07 | 23.99 | 23.99 | 23.87 | 23.87 | -0.500% | 1,092 | +3.226% |
| 2026-05-06 | 24.07 | 24.07 | 23.99 | 23.99 | +0.083% | 3,784 | +2.709% |
| 2026-05-05 | 24.01 | 24.08 | 23.95 | 23.97 | -0.333% | 1,542 | +2.795% |
| 2026-05-04 | 23.95 | 24.05 | 23.92 | 24.05 | +0.670% | 4,253 | +2.453% |
| 2026-05-01 | 24.01 | 24.11 | 23.89 | 23.89 | +0.042% | 2,086 | +3.139% |
| 2026-04-30 | 23.85 | 24.01 | 23.69 | 23.88 | -0.251% | 4,614 | +3.183% |
| 2026-04-29 | 23.95 | 24.08 | 23.85 | 23.94 | -0.125% | 5,488 | +2.924% |
| 2026-04-28 | 24.00 | 24.08 | 23.69 | 23.97 | +0.042% | 8,196 | +2.795% |
| 2026-04-27 | 23.86 | 24.08 | 23.81 | 23.96 | -0.042% | 9,427 | +2.838% |
| 2026-04-24 | 23.93 | 24.04 | 23.62 | 23.97 | +0.503% | 12,039 | +2.795% |
| 2026-04-23 | 23.70 | 24.00 | 23.69 | 23.85 | +0.294% | 10,589 | +3.312% |
| 2026-04-22 | 23.78 | 23.78 | 23.78 | 23.78 | -0.377% | 587 | +3.616% |
| 2026-04-21 | 23.75 | 23.87 | 23.75 | 23.87 | +0.463% | 1,669 | +3.226% |
| 2026-04-17 | 23.75 | 23.76 | 23.75 | 23.76 | -0.503% | 1,125 | +3.704% |
| 2026-04-16 | 23.76 | 24.10 | 23.76 | 23.88 | -1.077% | 2,439 | +3.183% |
| 2026-04-15 | 23.77 | 24.16 | 23.77 | 24.14 | +1.429% | 4,265 | +2.071% |
| 2026-04-14 | 23.80 | 23.80 | 23.80 | 23.80 | -0.293% | 396 | +3.529% |
| 2026-04-13 | 23.76 | 23.89 | 23.76 | 23.87 | +0.042% | 1,652 | +3.226% |
| 2026-04-10 | 23.84 | 23.95 | 23.82 | 23.86 | -0.042% | 6,333 | +3.269% |
| 2026-04-09 | 23.79 | 23.98 | 23.79 | 23.87 | +0.717% | 5,930 | +3.226% |
| 2026-04-08 | 23.80 | 23.90 | 23.57 | 23.70 | -0.042% | 10,855 | +3.966% |
| 2026-04-07 | 23.72 | 23.87 | 23.70 | 23.71 | +0.084% | 6,699 | +3.922% |
| 2026-04-06 | 23.62 | 23.69 | 23.62 | 23.69 | +0.381% | 594 | +4.010% |
| 2026-04-02 | 23.68 | 23.80 | 23.57 | 23.60 | -0.254% | 2,123 | +4.407% |
| 2026-04-01 | 23.66 | 23.67 | 23.53 | 23.66 | -0.421% | 5,006 | +4.142% |
| 2026-03-31 | 23.56 | 23.84 | 23.49 | 23.76 | +0.827% | 5,883 | +3.704% |
| 2026-03-30 | 23.63 | 23.63 | 23.57 | 23.57 | -0.148% | 941 | +4.562% |
| 2026-03-27 | 23.49 | 23.60 | 23.49 | 23.60 | +0.468% | 4,396 | +4.407% |
| 2026-03-26 | 23.71 | 23.76 | 23.49 | 23.49 | -0.508% | 1,181 | +4.896% |
| 2026-03-25 | 23.70 | 23.75 | 23.47 | 23.61 | +0.213% | 8,342 | +4.363% |
| 2026-03-24 | 23.50 | 23.56 | 23.49 | 23.56 | +0.469% | 4,872 | +4.584% |
| 2026-03-23 | 23.53 | 23.54 | 23.44 | 23.45 | -1.076% | 1,108 | +5.075% |
| 2026-03-20 | 23.45 | 24.00 | 23.42 | 23.70 | +0.958% | 2,121 | +3.944% |
| 2026-03-19 | 23.48 | 23.48 | 23.48 | 23.48 | +0.128% | 814 | +4.940% |
| 2026-03-18 | 23.34 | 23.57 | 23.34 | 23.45 | +0.428% | 5,078 | +5.075% |
| 2026-03-17 | 23.30 | 23.42 | 23.30 | 23.35 | -0.256% | 5,744 | +5.525% |
| 2026-03-16 | 22.93 | 23.41 | 22.93 | 23.41 | -0.171% | 4,364 | +5.254% |
| 2026-03-13 | 23.45 | 23.57 | 23.45 | 23.45 | -1.055% | 808 | +5.075% |
| 2026-03-11 | 23.65 | 23.87 | 23.65 | 23.70 | -0.211% | 9,834 | +3.966% |
| 2026-03-10 | 23.75 | 23.75 | 23.75 | 23.75 | +1.063% | 1,190 | +3.747% |
| 2026-03-09 | 23.50 | 23.70 | 23.50 | 23.50 | +0.034% | 4,899 | +4.851% |
| 2026-03-06 | 23.60 | 23.60 | 23.45 | 23.49 | -0.678% | 1,657 | +4.887% |
| 2026-03-05 | 23.50 | 23.65 | 23.50 | 23.65 | +0.531% | 1,011 | +4.176% |
| 2026-03-04 | 23.80 | 23.80 | 23.53 | 23.53 | +0.116% | 989 | +4.729% |
| 2026-03-03 | 23.50 | 23.51 | 23.50 | 23.50 | +0.170% | 3,249 | +4.851% |
| 2026-03-02 | 23.63 | 23.63 | 23.46 | 23.46 | -0.592% | 5,316 | +5.029% |
| 2026-02-27 | 23.80 | 23.80 | 23.55 | 23.60 | +0.596% | 2,781 | +4.407% |
| 2026-02-26 | 23.54 | 23.66 | 23.46 | 23.46 | -0.737% | 4,065 | +5.029% |
| 2026-02-24 | 23.78 | 23.78 | 23.59 | 23.63 | -0.300% | 751 | +4.255% |
| 2026-02-23 | 23.53 | 23.71 | 23.52 | 23.71 | +0.746% | 4,788 | +3.942% |
| 2026-02-20 | 23.52 | 23.53 | 23.49 | 23.53 | +0.170% | 2,054 | +4.717% |
| 2026-02-19 | 23.50 | 23.63 | 23.49 | 23.49 | -0.466% | 3,505 | +4.896% |
| 2026-02-18 | 23.51 | 23.61 | 23.51 | 23.60 | +0.426% | 2,505 | +4.407% |
| 2026-02-17 | 23.70 | 23.70 | 23.50 | 23.50 | -0.000% | 3,466 | +4.851% |
| 2026-02-13 | 23.50 | 23.50 | 23.50 | 23.50 | -0.843% | 228 | +4.851% |
| 2026-02-12 | 23.70 | 23.72 | 23.63 | 23.70 | -0.126% | 5,463 | +3.966% |
| 2026-02-11 | 23.75 | 24.00 | 23.65 | 23.73 | +0.084% | 3,656 | +3.835% |
| 2026-02-10 | 23.53 | 23.92 | 23.45 | 23.71 | +1.109% | 3,123 | +3.922% |
| 2026-02-09 | 23.45 | 23.53 | 23.33 | 23.45 | +0.299% | 8,041 | +5.075% |
| 2026-02-06 | 23.39 | 23.39 | 23.38 | 23.38 | -0.510% | 4,124 | +5.389% |
| 2026-02-05 | 23.60 | 23.60 | 23.50 | 23.50 | +0.427% | 1,832 | +4.851% |
| 2026-02-03 | 23.50 | 23.70 | 23.40 | 23.40 | -0.847% | 5,223 | +5.299% |
| 2026-02-02 | 23.62 | 23.62 | 23.48 | 23.60 | -0.064% | 4,774 | +4.407% |
| 2026-01-30 | 23.80 | 23.80 | 23.43 | 23.62 | -0.274% | 8,477 | +4.340% |
| 2026-01-29 | 23.61 | 23.68 | 23.54 | 23.68 | -0.504% | 2,993 | +4.054% |
| 2026-01-28 | 23.75 | 23.80 | 23.64 | 23.80 | +0.211% | 2,544 | +3.529% |
| 2026-01-27 | 23.82 | 23.91 | 23.70 | 23.75 | +0.570% | 5,286 | +3.747% |
| 2026-01-26 | 23.88 | 23.98 | 23.51 | 23.62 | -1.438% | 3,172 | +4.338% |
| 2026-01-23 | 23.65 | 23.96 | 23.65 | 23.96 | +0.609% | 2,270 | +2.838% |
| 2026-01-22 | 23.75 | 24.55 | 23.51 | 23.81 | +1.125% | 16,019 | +3.465% |
| 2026-01-21 | 23.75 | 23.75 | 23.51 | 23.55 | -0.842% | 4,465 | +4.628% |
| 2026-01-20 | 23.75 | 23.75 | 23.75 | 23.75 | 0.000% | 2,134 | +3.747% |
| 2026-01-16 | 23.75 | 23.84 | 23.75 | 23.75 | +1.064% | 2,255 | +3.747% |
| 2026-01-15 | 23.60 | 23.60 | 23.50 | 23.50 | -0.297% | 4,160 | +4.851% |
| 2026-01-14 | 23.51 | 23.57 | 23.41 | 23.57 | +0.255% | 2,804 | +4.540% |
| 2026-01-13 | 23.64 | 23.64 | 23.50 | 23.51 | -0.571% | 3,501 | +4.806% |
| 2026-01-12 | 23.66 | 23.68 | 23.50 | 23.64 | +0.352% | 5,044 | +4.208% |
| 2026-01-09 | 23.83 | 23.83 | 23.49 | 23.56 | -1.041% | 11,512 | +4.575% |
| 2026-01-08 | 23.81 | 23.81 | 23.76 | 23.81 | +0.464% | 1,985 | +3.486% |
| 2026-01-07 | 23.72 | 23.72 | 23.43 | 23.70 | +0.424% | 5,134 | +3.966% |
| 2026-01-06 | 23.50 | 23.81 | 23.47 | 23.60 | -0.812% | 6,006 | +4.407% |
| 2026-01-05 | 23.49 | 23.79 | 23.22 | 23.79 | +1.162% | 6,952 | +3.559% |
| 2026-01-02 | 23.41 | 23.52 | 23.40 | 23.52 | +0.427% | 1,466 | +4.762% |
| 2025-12-31 | 23.51 | 23.52 | 23.42 | 23.42 | +0.128% | 2,179 | +5.209% |
| 2025-12-30 | 23.42 | 23.42 | 23.39 | 23.39 | -0.255% | 1,857 | +5.344% |
| 2025-12-29 | 23.44 | 23.45 | 23.44 | 23.45 | +0.991% | 1,658 | +5.075% |
| 2025-12-26 | 23.52 | 23.52 | 23.22 | 23.22 | -0.812% | 2,392 | +6.115% |
| 2025-12-24 | 23.50 | 23.52 | 23.41 | 23.41 | -0.171% | 2,559 | +5.254% |
| 2025-12-23 | 23.45 | 23.45 | 23.22 | 23.45 | 0.000% | 2,327 | +5.075% |
| 2025-12-22 | 23.22 | 23.52 | 23.22 | 23.45 | +1.034% | 3,690 | +5.075% |
| 2025-12-19 | 23.00 | 23.30 | 22.89 | 23.21 | +1.398% | 3,631 | +6.161% |
| 2025-12-18 | 22.86 | 23.00 | 22.79 | 22.89 | -0.994% | 4,056 | +7.645% |
| 2025-12-17 | 23.05 | 23.14 | 22.82 | 23.12 | +1.005% | 13,579 | +6.574% |
| 2025-12-16 | 23.18 | 23.45 | 22.88 | 22.89 | -1.421% | 9,287 | +7.645% |
| 2025-12-15 | 23.09 | 23.54 | 23.01 | 23.22 | -1.443% | 14,882 | +6.115% |
| 2025-12-12 | 23.52 | 23.56 | 23.52 | 23.56 | +0.298% | 1,695 | +4.584% |
| 2025-12-11 | 23.55 | 23.60 | 23.37 | 23.49 | +0.385% | 2,119 | +4.896% |
| 2025-12-10 | 23.67 | 23.70 | 23.39 | 23.40 | -0.426% | 5,948 | +5.299% |
| 2025-12-09 | 23.46 | 23.52 | 23.40 | 23.50 | 0.000% | 1,641 | +4.851% |
| 2025-12-08 | 23.49 | 23.50 | 23.43 | 23.50 | +0.578% | 1,219 | +4.851% |
| 2025-12-05 | 23.36 | 23.40 | 23.34 | 23.36 | -0.574% | 2,825 | +5.457% |
| 2025-12-04 | 23.45 | 23.50 | 23.38 | 23.50 | +0.213% | 3,040 | +4.851% |
| 2025-12-03 | 23.28 | 23.47 | 23.26 | 23.45 | -0.128% | 1,876 | +5.075% |
| 2025-12-02 | 23.40 | 23.50 | 23.39 | 23.48 | +0.631% | 7,152 | +4.940% |
| 2025-12-01 | 23.24 | 23.35 | 23.21 | 23.33 | +0.789% | 1,823 | +5.603% |
| 2025-11-28 | 23.20 | 23.20 | 23.15 | 23.15 | -0.216% | 4,211 | +6.436% |
| 2025-11-26 | 23.20 | 23.20 | 23.20 | 23.20 | +0.173% | 2,550 | +6.206% |
| 2025-11-25 | 23.20 | 23.30 | 23.16 | 23.16 | -0.129% | 3,350 | +6.390% |
| 2025-11-24 | 23.20 | 23.20 | 23.19 | 23.19 | 0.000% | 3,256 | +6.253% |
| 2025-11-21 | 23.16 | 23.23 | 23.16 | 23.19 | +0.086% | 2,633 | +6.253% |
| 2025-11-20 | 23.17 | 23.17 | 23.17 | 23.17 | -0.129% | 1,852 | +6.344% |
| 2025-11-19 | 23.27 | 23.35 | 23.20 | 23.20 | 0.000% | 2,112 | +6.207% |
| 2025-11-18 | 23.34 | 23.34 | 23.20 | 23.20 | -0.001% | 2,804 | +6.207% |
| 2025-11-17 | 23.25 | 23.49 | 23.17 | 23.20 | -0.042% | 6,654 | +6.206% |
| 2025-11-14 | 23.21 | 23.21 | 23.21 | 23.21 | +0.043% | 527 | +6.161% |
| 2025-11-13 | 23.25 | 23.29 | 23.20 | 23.20 | -0.220% | 2,002 | +6.207% |
| 2025-11-12 | 23.18 | 23.36 | 23.18 | 23.25 | -0.678% | 4,640 | +5.973% |
| 2025-11-11 | 23.20 | 23.41 | 23.15 | 23.41 | +0.843% | 11,437 | +5.254% |
| 2025-11-10 | 23.15 | 23.24 | 23.15 | 23.21 | +0.277% | 775 | +6.142% |
| 2025-11-07 | 23.20 | 23.20 | 23.15 | 23.15 | -0.216% | 545 | +6.436% |
| 2025-11-06 | 23.19 | 23.20 | 23.19 | 23.20 | +0.066% | 871 | +6.207% |
| 2025-11-05 | 23.19 | 23.23 | 23.15 | 23.18 | +0.170% | 1,488 | +6.277% |
| 2025-11-04 | 23.02 | 23.16 | 23.01 | 23.15 | +1.159% | 826 | +6.458% |
| 2025-11-03 | 23.01 | 23.16 | 22.83 | 22.88 | -0.571% | 4,616 | +7.692% |
| 2025-10-31 | 23.12 | 23.18 | 23.01 | 23.01 | -0.770% | 1,332 | +7.077% |
| 2025-10-30 | 23.32 | 23.32 | 22.98 | 23.19 | -0.297% | 1,760 | +6.253% |
| 2025-10-29 | 23.38 | 23.50 | 23.26 | 23.26 | -0.558% | 1,924 | +5.937% |
| 2025-10-28 | 23.35 | 23.40 | 23.30 | 23.39 | -0.026% | 2,043 | +5.346% |
| 2025-10-27 | 23.25 | 23.40 | 23.21 | 23.40 | +0.800% | 4,228 | +5.319% |
| 2025-10-24 | 23.16 | 23.21 | 23.13 | 23.21 | +0.650% | 2,424 | +6.162% |
| 2025-10-23 | 23.05 | 23.06 | 22.85 | 23.06 | -0.173% | 1,356 | +6.852% |
| 2025-10-22 | 23.00 | 23.18 | 23.00 | 23.10 | -0.043% | 1,680 | +6.667% |
| 2025-10-21 | 22.98 | 23.40 | 22.97 | 23.11 | +0.957% | 1,213 | +6.621% |
| 2025-10-20 | 22.80 | 23.00 | 22.76 | 22.89 | -0.187% | 1,330 | +7.641% |
| 2025-10-17 | 22.98 | 23.16 | 22.93 | 22.93 | -1.062% | 2,522 | +7.440% |
| 2025-10-16 | 23.07 | 23.25 | 23.02 | 23.18 | +0.477% | 3,869 | +6.299% |
| 2025-10-15 | 23.00 | 23.07 | 22.95 | 23.07 | -0.015% | 5,129 | +6.805% |
| 2025-10-14 | 23.07 | 23.07 | 23.07 | 23.07 | -0.115% | 395 | +6.790% |
| 2025-10-13 | 23.28 | 23.33 | 22.96 | 23.10 | -0.731% | 2,950 | +6.667% |
| 2025-10-10 | 23.48 | 23.49 | 23.27 | 23.27 | -0.852% | 1,682 | +5.887% |
| 2025-10-09 | 23.47 | 23.78 | 23.39 | 23.47 | 0.000% | 9,014 | +4.985% |
| 2025-10-08 | 23.47 | 23.47 | 23.47 | 23.47 | +0.299% | 463 | +4.985% |
| 2025-10-07 | 23.20 | 23.50 | 23.20 | 23.40 | -0.426% | 1,655 | +5.299% |
| 2025-10-06 | 23.38 | 23.50 | 23.38 | 23.50 | +0.213% | 1,635 | +4.851% |
| 2025-10-03 | 23.44 | 23.55 | 23.44 | 23.45 | +0.021% | 5,479 | +5.075% |
| 2025-10-02 | 23.25 | 23.71 | 23.25 | 23.45 | +0.796% | 5,597 | +5.097% |
| 2025-10-01 | 23.20 | 23.26 | 23.15 | 23.26 | +0.043% | 5,132 | +5.933% |
| 2025-09-30 | 23.21 | 23.27 | 23.15 | 23.25 | -0.172% | 7,060 | +5.978% |
| 2025-09-29 | 23.27 | 23.30 | 23.12 | 23.29 | +0.129% | 4,158 | +5.796% |
| 2025-09-26 | 23.27 | 23.27 | 23.10 | 23.26 | -0.150% | 1,972 | +5.933% |
| 2025-09-25 | 23.37 | 23.50 | 23.30 | 23.30 | -0.364% | 1,283 | +5.774% |
| 2025-09-24 | 23.40 | 23.62 | 23.30 | 23.38 | +1.212% | 2,660 | +5.389% |
| 2025-09-23 | 23.41 | 23.41 | 23.06 | 23.10 | +0.086% | 1,452 | +6.667% |
| 2025-09-22 | 23.15 | 23.63 | 23.08 | 23.08 | -1.535% | 1,599 | +6.759% |
| 2025-09-19 | 23.31 | 23.74 | 23.15 | 23.44 | +0.342% | 5,062 | +5.119% |
| 2025-09-18 | 23.35 | 23.54 | 23.19 | 23.36 | +0.473% | 8,255 | +5.479% |
| 2025-09-17 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 1,283 | +5.978% |
| 2025-09-16 | 23.38 | 23.39 | 23.25 | 23.25 | +0.216% | 2,418 | +5.978% |
| 2025-09-15 | 22.98 | 23.62 | 22.98 | 23.20 | -1.277% | 10,090 | +6.207% |
| 2025-09-12 | 23.52 | 23.57 | 23.50 | 23.50 | -0.508% | 1,510 | +4.851% |
| 2025-09-11 | 23.63 | 23.63 | 23.54 | 23.62 | +0.221% | 2,398 | +4.318% |
| 2025-09-10 | 23.60 | 23.63 | 23.50 | 23.57 | -0.136% | 5,092 | +4.549% |
| 2025-09-09 | 23.55 | 23.63 | 23.50 | 23.60 | +0.149% | 2,215 | +4.407% |
| 2025-09-08 | 23.50 | 23.61 | 23.49 | 23.57 | +0.191% | 4,468 | +4.562% |
| 2025-09-05 | 23.49 | 23.55 | 23.46 | 23.52 | +0.341% | 7,210 | +4.762% |
| 2025-09-04 | 23.39 | 23.52 | 23.36 | 23.44 | +0.210% | 1,344 | +5.119% |
| 2025-09-03 | 23.52 | 23.61 | 23.39 | 23.39 | -0.549% | 3,794 | +5.340% |
| 2025-09-02 | 23.50 | 23.61 | 23.38 | 23.52 | -0.466% | 2,907 | +4.762% |
| 2025-08-29 | 22.79 | 23.65 | 22.72 | 23.63 | +0.554% | 6,450 | +4.274% |
| 2025-08-28 | 23.41 | 23.50 | 23.32 | 23.50 | +0.771% | 2,516 | +4.852% |
| 2025-08-27 | 23.40 | 23.41 | 23.30 | 23.32 | -0.352% | 7,101 | +5.660% |
| 2025-08-26 | 23.30 | 23.45 | 23.30 | 23.40 | +0.353% | 2,818 | +5.288% |
| 2025-08-25 | 23.37 | 23.53 | 23.30 | 23.32 | +0.301% | 6,702 | +5.660% |
| 2025-08-22 | 23.84 | 23.84 | 23.14 | 23.25 | -1.650% | 7,156 | +5.978% |
| 2025-08-21 | 23.30 | 23.79 | 23.00 | 23.64 | +1.590% | 5,476 | +4.230% |
| 2025-08-20 | 22.81 | 23.99 | 22.73 | 23.27 | +1.616% | 8,268 | +5.887% |
| 2025-08-19 | 22.70 | 22.90 | 22.70 | 22.90 | +0.439% | 3,541 | +7.598% |
| 2025-08-18 | 22.78 | 22.92 | 22.77 | 22.80 | +0.220% | 1,435 | +8.070% |
| 2025-08-15 | 22.24 | 22.75 | 22.24 | 22.75 | +0.887% | 2,637 | +8.308% |
| 2025-08-14 | 22.60 | 22.87 | 22.25 | 22.55 | -0.628% | 11,564 | +9.268% |
| 2025-08-13 | 22.60 | 22.95 | 22.44 | 22.69 | +1.080% | 5,065 | +8.582% |
| 2025-08-12 | 22.35 | 22.75 | 22.35 | 22.45 | -1.449% | 3,263 | +9.755% |
| 2025-08-11 | 22.22 | 23.09 | 22.22 | 22.78 | +2.474% | 10,293 | +8.165% |
| 2025-08-08 | 22.48 | 23.00 | 21.84 | 22.23 | -0.670% | 7,640 | +10.841% |
| 2025-08-07 | 22.12 | 22.41 | 21.80 | 22.38 | +0.629% | 12,778 | +10.098% |
| 2025-08-06 | 21.23 | 22.44 | 21.20 | 22.24 | +5.905% | 24,109 | +10.791% |
| 2025-08-05 | 19.70 | 21.62 | 19.70 | 21.00 | +6.762% | 29,637 | +17.333% |
| 2025-08-04 | 19.60 | 19.70 | 19.60 | 19.67 | -0.152% | 3,747 | +25.267% |
| 2025-08-01 | 19.38 | 19.70 | 19.38 | 19.70 | +1.442% | 3,184 | +25.076% |
| 2025-07-31 | 19.55 | 19.70 | 19.25 | 19.42 | -1.197% | 9,617 | +26.880% |
| 2025-07-29 | 19.49 | 19.69 | 19.49 | 19.66 | -0.075% | 4,356 | +25.361% |
| 2025-07-28 | 19.57 | 19.69 | 19.57 | 19.67 | +0.408% | 1,991 | +25.267% |
| 2025-07-25 | 19.45 | 19.64 | 19.45 | 19.59 | -0.305% | 2,854 | +25.778% |
| 2025-07-24 | 19.55 | 19.65 | 19.45 | 19.65 | +1.813% | 4,217 | +25.394% |
| 2025-07-23 | 19.30 | 19.30 | 19.30 | 19.30 | -0.516% | 987 | +27.668% |
| 2025-07-22 | 19.40 | 19.40 | 19.40 | 19.40 | +0.241% | 492 | +27.010% |
| 2025-07-21 | 19.33 | 19.35 | 19.33 | 19.35 | +0.381% | 584 | +27.315% |
| 2025-07-18 | 19.75 | 19.86 | 19.18 | 19.28 | -3.213% | 1,451 | +27.801% |
| 2025-07-17 | 19.92 | 19.92 | 19.92 | 19.92 | +1.581% | 125 | +23.695% |
| 2025-07-16 | 19.97 | 19.97 | 18.99 | 19.61 | -1.851% | 2,872 | +25.650% |
| 2025-07-15 | 19.77 | 19.98 | 19.77 | 19.98 | +0.131% | 774 | +23.324% |
| 2025-07-14 | 19.95 | 20.00 | 19.95 | 19.95 | +0.129% | 630 | +23.486% |
| 2025-07-11 | 19.97 | 19.97 | 19.93 | 19.93 | +0.697% | 653 | +23.645% |
| 2025-07-10 | 19.79 | 19.79 | 19.79 | 19.79 | -0.901% | 309 | +24.507% |
| 2025-07-09 | 19.90 | 19.99 | 19.90 | 19.97 | +0.351% | 2,012 | +23.385% |
| 2025-07-08 | 19.73 | 19.90 | 19.73 | 19.90 | +1.739% | 2,297 | +23.818% |
| 2025-07-07 | 19.40 | 19.56 | 19.40 | 19.56 | +0.566% | 1,048 | +25.971% |
| 2025-07-03 | 19.45 | 19.45 | 19.45 | 19.45 | -0.175% | 368 | +26.684% |
| 2025-07-02 | 19.48 | 19.48 | 19.48 | 19.48 | +1.216% | 132 | +26.463% |
| 2025-07-01 | 19.15 | 19.25 | 19.15 | 19.25 | +1.316% | 9,381 | +28.000% |
| 2025-06-30 | 19.00 | 19.19 | 19.00 | 19.00 | -1.135% | 952 | +29.684% |
| 2025-06-27 | 19.25 | 19.25 | 19.10 | 19.22 | -0.166% | 650 | +28.212% |
| 2025-06-26 | 19.00 | 19.25 | 18.97 | 19.25 | +1.316% | 1,076 | +28.000% |
| 2025-06-25 | 19.24 | 19.25 | 18.82 | 19.00 | -1.129% | 4,681 | +29.684% |
| 2025-06-24 | 18.80 | 19.22 | 18.76 | 19.22 | +1.244% | 9,335 | +28.220% |
| 2025-06-23 | 19.25 | 19.25 | 18.76 | 18.98 | -1.397% | 1,092 | +29.815% |
| 2025-06-20 | 19.21 | 19.25 | 18.90 | 19.25 | +0.785% | 1,250 | +28.001% |
| 2025-06-18 | 19.21 | 19.25 | 19.10 | 19.10 | +0.871% | 1,379 | +29.005% |
| 2025-06-17 | 19.14 | 19.14 | 18.75 | 18.93 | -0.913% | 1,644 | +30.129% |
| 2025-06-16 | 19.02 | 19.11 | 19.02 | 19.11 | -0.627% | 535 | +28.941% |
| 2025-06-13 | 19.21 | 19.24 | 18.80 | 19.23 | -0.104% | 5,783 | +28.133% |
| 2025-06-12 | 19.25 | 19.25 | 18.72 | 19.25 | +1.316% | 7,589 | +28.000% |
| 2025-06-11 | 19.05 | 19.40 | 17.15 | 19.00 | -1.299% | 5,095 | +29.684% |
| 2025-06-10 | 19.24 | 19.25 | 19.24 | 19.25 | +0.785% | 1,482 | +28.000% |
| 2025-06-09 | 19.25 | 19.25 | 19.10 | 19.10 | +0.262% | 2,027 | +29.005% |
| 2025-06-06 | 19.41 | 19.41 | 19.03 | 19.05 | -1.981% | 3,607 | +29.344% |
| 2025-06-05 | 19.55 | 19.55 | 19.43 | 19.43 | +2.289% | 1,561 | +26.782% |
| 2025-06-04 | 19.00 | 19.00 | 18.95 | 19.00 | -0.524% | 1,237 | +29.684% |
| 2025-06-03 | 19.15 | 19.15 | 19.10 | 19.10 | +0.526% | 335 | +29.005% |
| 2025-06-02 | 19.50 | 19.50 | 19.00 | 19.00 | +0.053% | 356 | +29.684% |
| 2025-05-30 | 19.10 | 19.10 | 18.75 | 18.99 | -0.053% | 2,710 | +29.753% |
| 2025-05-29 | 19.15 | 19.15 | 19.00 | 19.00 | -0.783% | 1,229 | +29.684% |
| 2025-05-28 | 19.15 | 19.15 | 19.15 | 19.15 | -0.803% | 764 | +28.668% |
| 2025-05-27 | 19.25 | 19.50 | 19.25 | 19.30 | +0.296% | 1,983 | +27.635% |
| 2025-05-22 | 19.63 | 19.63 | 19.25 | 19.25 | -1.216% | 873 | +28.013% |
| 2025-05-21 | 19.30 | 19.48 | 19.22 | 19.48 | -0.261% | 1,580 | +26.456% |
| 2025-05-20 | 19.22 | 19.54 | 19.22 | 19.54 | +1.327% | 1,230 | +26.127% |
| 2025-05-19 | 19.64 | 19.95 | 19.27 | 19.28 | -1.833% | 3,101 | +27.801% |
| 2025-05-16 | 19.48 | 19.89 | 19.48 | 19.64 | -0.051% | 2,850 | +25.458% |
| 2025-05-15 | 19.70 | 19.70 | 19.65 | 19.65 | +1.028% | 429 | +25.394% |
| 2025-05-14 | 19.64 | 19.77 | 19.42 | 19.45 | +0.934% | 3,357 | +26.684% |
| 2025-05-13 | 19.57 | 19.57 | 19.23 | 19.27 | -1.709% | 3,349 | +27.867% |
| 2025-05-12 | 19.65 | 19.68 | 19.22 | 19.61 | +0.694% | 3,725 | +25.682% |
| 2025-05-09 | 19.52 | 19.62 | 19.13 | 19.47 | -1.193% | 9,915 | +26.554% |
| 2025-05-08 | 19.83 | 19.86 | 19.66 | 19.70 | -1.901% | 1,551 | +25.044% |
| 2025-05-06 | 20.09 | 20.09 | 20.09 | 20.09 | -0.015% | 403 | +22.667% |
| 2025-05-05 | 20.09 | 20.09 | 20.09 | 20.09 | +0.500% | 598 | +22.648% |
| 2025-05-02 | 19.90 | 19.99 | 19.80 | 19.99 | -1.235% | 926 | +23.262% |
| 2025-05-01 | 20.10 | 20.24 | 20.00 | 20.24 | +1.555% | 1,630 | +21.739% |
| 2025-04-30 | 19.90 | 20.07 | 19.51 | 19.93 | -2.304% | 4,073 | +23.633% |
| 2025-04-29 | 20.00 | 20.40 | 20.00 | 20.40 | +2.000% | 1,399 | +20.784% |
| 2025-04-28 | 19.60 | 20.00 | 19.60 | 20.00 | +0.553% | 1,932 | +23.200% |
| 2025-04-25 | 19.90 | 20.00 | 19.30 | 19.89 | +1.170% | 1,804 | +23.881% |
| 2025-04-24 | 19.74 | 19.74 | 19.66 | 19.66 | -0.551% | 543 | +25.331% |
| 2025-04-23 | 19.60 | 19.90 | 19.34 | 19.77 | -0.659% | 3,577 | +24.640% |
| 2025-04-22 | 19.50 | 19.90 | 19.43 | 19.90 | +1.790% | 2,065 | +23.819% |
| 2025-04-21 | 19.40 | 19.59 | 19.40 | 19.55 | -0.026% | 1,586 | +26.036% |
| 2025-04-17 | 19.74 | 19.74 | 19.50 | 19.55 | +0.282% | 3,868 | +26.004% |
| 2025-04-16 | 19.50 | 19.50 | 19.50 | 19.50 | -1.241% | 907 | +26.359% |
| 2025-04-15 | 19.75 | 19.75 | 19.52 | 19.75 | -0.101% | 3,255 | +24.791% |
| 2025-04-14 | 19.85 | 19.98 | 19.77 | 19.77 | -0.025% | 1,060 | +24.665% |
| 2025-04-11 | 19.96 | 19.96 | 19.00 | 19.77 | +1.802% | 4,674 | +24.633% |
| 2025-04-10 | 19.50 | 19.62 | 19.39 | 19.42 | -1.321% | 1,909 | +26.880% |
| 2025-04-09 | 19.85 | 19.98 | 19.65 | 19.68 | -2.138% | 3,878 | +25.203% |
| 2025-04-08 | 19.81 | 20.15 | 19.31 | 20.11 | -0.446% | 2,829 | +22.526% |
| 2025-04-07 | 20.20 | 20.28 | 18.80 | 20.20 | -0.345% | 15,801 | +21.980% |
| 2025-04-04 | 20.59 | 20.70 | 20.11 | 20.27 | -1.411% | 4,873 | +21.559% |
| 2025-04-03 | 20.51 | 20.56 | 20.51 | 20.56 | -0.203% | 2,463 | +19.844% |
| 2025-04-02 | 20.70 | 20.78 | 20.60 | 20.60 | -0.378% | 1,281 | +19.601% |
| 2025-04-01 | 20.55 | 20.74 | 20.51 | 20.68 | +0.845% | 5,913 | +19.149% |
| 2025-03-31 | 20.30 | 20.51 | 20.30 | 20.51 | +0.523% | 1,128 | +20.156% |
| 2025-03-28 | 20.35 | 20.60 | 20.27 | 20.40 | +0.741% | 3,009 | +20.784% |
| 2025-03-27 | 20.57 | 20.64 | 20.25 | 20.25 | -0.713% | 3,971 | +21.679% |
| 2025-03-26 | 20.75 | 20.75 | 20.35 | 20.40 | -0.945% | 1,177 | +20.812% |
| 2025-03-25 | 20.33 | 20.73 | 20.33 | 20.59 | -0.242% | 9,079 | +19.670% |
| 2025-03-24 | 20.96 | 20.98 | 20.52 | 20.64 | 0.000% | 5,601 | +19.380% |