IMBXF
ISHARES IV PLC US MBS ETF
stockOTCETF
EODOct 2, 2026
5.3759USD+0.125%(+0.0067)269,576
IMBXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.4040 | 5.4040 | 5.3153 | 5.3759 | +0.125% | 269,576 | 0.000% |
| 2026-10-01 | 5.3258 | 5.4160 | 5.3258 | 5.3692 | -0.336% | 878,126 | +0.125% |
| 2026-09-30 | 5.3833 | 5.3873 | 5.3326 | 5.3873 | +0.549% | 819,060 | -0.212% |
| 2026-09-29 | 5.3601 | 5.3717 | 5.3190 | 5.3579 | +0.133% | 395,152 | +0.336% |
| 2026-09-28 | 5.3818 | 5.3979 | 5.3478 | 5.3508 | -0.792% | 182,226 | +0.469% |
| 2026-09-25 | 5.4023 | 5.4237 | 5.3673 | 5.3935 | -0.292% | 535,058 | -0.326% |
| 2026-09-24 | 5.4394 | 5.4394 | 5.3728 | 5.4093 | -0.405% | 172,080 | -0.617% |
| 2026-09-23 | 5.4653 | 5.4653 | 5.3799 | 5.4313 | -0.664% | 338,547 | -1.020% |
| 2026-09-22 | 5.4717 | 5.4905 | 5.4352 | 5.4676 | +0.288% | 207,821 | -1.677% |
| 2026-09-21 | 5.4830 | 5.4919 | 5.4494 | 5.4519 | +0.066% | 586,926 | -1.394% |
| 2026-09-18 | 5.4766 | 5.4907 | 5.4470 | 5.4483 | -0.792% | 661,112 | -1.329% |
| 2026-09-17 | 5.4963 | 5.5164 | 5.4679 | 5.4918 | +0.917% | 180,685 | -2.110% |
| 2026-09-16 | 5.4790 | 5.4956 | 5.4287 | 5.4419 | -0.121% | 794,272 | -1.213% |
| 2026-09-15 | 5.4753 | 5.4886 | 5.4330 | 5.4485 | -0.466% | 862,498 | -1.332% |
| 2026-09-14 | 5.4655 | 5.4931 | 5.4453 | 5.4740 | +0.225% | 627,125 | -1.792% |
| 2026-09-11 | 5.4717 | 5.5108 | 5.4617 | 5.4617 | +0.128% | 383,230 | -1.571% |
| 2026-09-10 | 5.5074 | 5.5144 | 5.4541 | 5.4547 | -1.616% | 142,994 | -1.445% |
| 2026-09-09 | 5.5362 | 5.5554 | 5.5045 | 5.5443 | +0.551% | 153,832 | -3.037% |
| 2026-09-08 | 5.5614 | 5.5783 | 5.5139 | 5.5139 | -0.403% | 189,963 | -2.503% |
| 2026-09-04 | 5.5606 | 5.5816 | 5.5362 | 5.5362 | -0.571% | 210,521 | -2.895% |
| 2026-09-03 | 5.5608 | 5.5722 | 5.5298 | 5.5680 | +0.203% | 548,212 | -3.450% |
| 2026-09-02 | 5.5414 | 5.5567 | 5.5091 | 5.5567 | +0.908% | 682,892 | -3.254% |
| 2026-09-01 | 5.5474 | 5.5618 | 5.5067 | 5.5067 | -0.501% | 1,351,482 | -2.375% |
| 2026-08-31 | 5.5582 | 5.5795 | 5.5309 | 5.5344 | -0.126% | 442,380 | -2.864% |
| 2026-08-28 | 5.5546 | 5.6054 | 5.5414 | 5.5414 | -0.853% | 427,199 | -2.987% |
| 2026-08-27 | 5.5944 | 5.5944 | 5.5602 | 5.5891 | +0.744% | 850,573 | -3.815% |
| 2026-08-26 | 5.5889 | 5.5890 | 5.5478 | 5.5478 | -0.593% | 281,393 | -3.099% |
| 2026-08-25 | 5.5934 | 5.6033 | 5.5702 | 5.5809 | +0.727% | 597,993 | -3.673% |
| 2026-08-24 | 5.5684 | 5.5830 | 5.5406 | 5.5406 | -0.528% | 902,560 | -2.973% |
| 2026-08-21 | 5.5804 | 5.5804 | 5.5470 | 5.5700 | -0.415% | 1,750,550 | -3.485% |
| 2026-08-20 | 5.5904 | 5.5932 | 5.5489 | 5.5932 | +0.055% | 602,180 | -3.885% |
| 2026-08-19 | 5.5898 | 5.5988 | 5.5528 | 5.5901 | +0.256% | 149,831 | -3.832% |
| 2026-08-18 | 5.5744 | 5.5788 | 5.5323 | 5.5758 | +0.825% | 369,924 | -3.585% |
| 2026-08-17 | 5.5684 | 5.5762 | 5.5272 | 5.5302 | -0.718% | 237,813 | -2.790% |
| 2026-08-14 | 5.5779 | 5.5799 | 5.5380 | 5.5702 | -0.224% | 558,797 | -3.488% |
| 2026-08-13 | 5.5954 | 5.5999 | 5.5562 | 5.5827 | +0.709% | 357,012 | -3.704% |
| 2026-08-12 | 5.5714 | 5.5894 | 5.5434 | 5.5434 | +0.002% | 198,989 | -3.022% |
| 2026-08-11 | 5.5526 | 5.5782 | 5.5370 | 5.5433 | +0.324% | 490,607 | -3.020% |
| 2026-08-10 | 5.5482 | 5.5726 | 5.5248 | 5.5254 | -1.173% | 509,402 | -2.706% |
| 2026-08-07 | 5.5466 | 5.5910 | 5.5466 | 5.5910 | +0.891% | 196,491 | -3.847% |
| 2026-08-06 | 5.5784 | 5.5913 | 5.5366 | 5.5416 | -0.985% | 520,638 | -2.990% |
| 2026-08-05 | 5.5672 | 5.5980 | 5.5477 | 5.5967 | +0.782% | 155,843 | -3.945% |
| 2026-08-04 | 5.5734 | 5.5928 | 5.5509 | 5.5533 | -0.121% | 161,593 | -3.194% |
| 2026-08-03 | 5.5316 | 5.5636 | 5.5177 | 5.5600 | +1.012% | 950,195 | -3.311% |
| 2026-07-31 | 5.5574 | 5.5574 | 5.5043 | 5.5043 | -1.167% | 513,016 | -2.333% |
| 2026-07-30 | 5.5784 | 5.5784 | 5.5274 | 5.5693 | -0.183% | 487,655 | -3.473% |
| 2026-07-29 | 5.5578 | 5.5795 | 5.5356 | 5.5795 | +0.606% | 1,030,060 | -3.649% |
| 2026-07-28 | 5.5618 | 5.5872 | 5.5459 | 5.5459 | +0.108% | 281,101 | -3.065% |
| 2026-07-27 | 5.5491 | 5.5818 | 5.5306 | 5.5399 | +0.328% | 418,329 | -2.960% |
| 2026-07-24 | 5.5398 | 5.5718 | 5.5218 | 5.5218 | -0.400% | 210,493 | -2.642% |
| 2026-07-23 | 5.5260 | 5.5500 | 5.4982 | 5.5440 | -0.220% | 1,524,786 | -3.032% |
| 2026-07-22 | 5.5554 | 5.5652 | 5.5164 | 5.5562 | -0.133% | 355,582 | -3.245% |
| 2026-07-21 | 5.5296 | 5.5653 | 5.5230 | 5.5636 | -0.208% | 158,327 | -3.374% |
| 2026-07-20 | 5.5754 | 5.5758 | 5.5333 | 5.5752 | +0.268% | 190,325 | -3.575% |
| 2026-07-17 | 5.5894 | 5.5914 | 5.5491 | 5.5603 | +0.095% | 338,013 | -3.316% |
| 2026-07-16 | 5.5748 | 5.5981 | 5.5538 | 5.5550 | +0.067% | 240,562 | -3.224% |
| 2026-07-15 | 5.5814 | 5.5926 | 5.5448 | 5.5513 | -0.630% | 93,470 | -3.160% |
| 2026-07-14 | 5.5734 | 5.5865 | 5.5422 | 5.5865 | +0.363% | 175,883 | -3.770% |
| 2026-07-13 | 5.5694 | 5.5731 | 5.5256 | 5.5663 | -0.340% | 244,325 | -3.421% |
| 2026-07-10 | 5.5622 | 5.5963 | 5.5447 | 5.5853 | -0.055% | 238,591 | -3.749% |
| 2026-07-09 | 5.5716 | 5.5884 | 5.5545 | 5.5884 | +0.275% | 434,665 | -3.803% |
| 2026-07-08 | 5.5492 | 5.5805 | 5.5280 | 5.5731 | +0.284% | 249,581 | -3.538% |
| 2026-07-07 | 5.5994 | 5.6064 | 5.5567 | 5.5573 | -0.920% | 257,099 | -3.264% |
| 2026-07-06 | 5.6054 | 5.6089 | 5.5686 | 5.6089 | -0.004% | 7,396,810 | -4.154% |
| 2026-07-02 | 5.5994 | 5.6169 | 5.5772 | 5.6091 | +0.765% | 272,249 | -4.158% |
| 2026-07-01 | 5.5964 | 5.6146 | 5.5665 | 5.5665 | -0.317% | 461,179 | -3.424% |
| 2026-06-30 | 5.6126 | 5.6370 | 5.5842 | 5.5842 | -0.515% | 537,261 | -3.730% |
| 2026-06-29 | 5.6188 | 5.6370 | 5.5930 | 5.6131 | +0.236% | 5,465,877 | -4.226% |
| 2026-06-26 | 5.6324 | 5.6511 | 5.5999 | 5.5999 | -0.118% | 198,566 | -4.000% |
| 2026-06-25 | 5.6284 | 5.6299 | 5.5950 | 5.6065 | -0.169% | 166,241 | -4.113% |
| 2026-06-24 | 5.6091 | 5.6284 | 5.5874 | 5.6160 | +0.975% | 1,592,036 | -4.275% |
| 2026-06-23 | 5.5913 | 5.6086 | 5.5603 | 5.5618 | -0.909% | 1,376,652 | -3.342% |
| 2026-06-22 | 5.5924 | 5.6128 | 5.5707 | 5.6128 | -0.158% | 239,384 | -4.221% |
| 2026-06-18 | 5.6049 | 5.6217 | 5.6016 | 5.6217 | +0.859% | 725,561 | -4.372% |
| 2026-06-17 | 5.6226 | 5.6373 | 5.5738 | 5.5738 | -0.562% | 876,806 | -3.551% |
| 2026-06-16 | 5.6040 | 5.6375 | 5.5896 | 5.6053 | +0.408% | 248,223 | -4.093% |
| 2026-06-15 | 5.6189 | 5.6287 | 5.5825 | 5.5825 | +0.115% | 375,635 | -3.701% |
| 2026-06-12 | 5.5776 | 5.6205 | 5.5761 | 5.5761 | -0.145% | 129,500 | -3.590% |
| 2026-06-11 | 5.5747 | 5.5990 | 5.5558 | 5.5842 | +0.038% | 356,556 | -3.730% |
| 2026-06-10 | 5.5769 | 5.5884 | 5.5349 | 5.5821 | +0.731% | 217,445 | -3.694% |
| 2026-06-09 | 5.5694 | 5.5799 | 5.5369 | 5.5416 | -0.642% | 117,178 | -2.990% |
| 2026-06-08 | 5.5724 | 5.5810 | 5.5379 | 5.5774 | +0.027% | 237,586 | -3.613% |
| 2026-06-05 | 5.5658 | 5.5854 | 5.5346 | 5.5759 | -0.217% | 535,682 | -3.587% |
| 2026-06-04 | 5.5904 | 5.6059 | 5.5636 | 5.5880 | +0.124% | 412,732 | -3.796% |
| 2026-06-03 | 5.5994 | 5.6019 | 5.5584 | 5.5811 | +0.113% | 277,930 | -3.677% |
| 2026-06-02 | 5.6164 | 5.6164 | 5.5748 | 5.5748 | +0.342% | 99,016 | -3.568% |
| 2026-06-01 | 5.5824 | 5.5953 | 5.5422 | 5.5558 | -0.501% | 379,704 | -3.238% |
| 2026-05-29 | 5.5846 | 5.6205 | 5.5754 | 5.5838 | +0.056% | 138,034 | -3.723% |
| 2026-05-28 | 5.5692 | 5.6032 | 5.5548 | 5.5807 | +0.313% | 341,931 | -3.670% |
| 2026-05-27 | 5.5858 | 5.5946 | 5.5515 | 5.5633 | -0.228% | 245,482 | -3.369% |
| 2026-05-26 | 5.5854 | 5.5946 | 5.5521 | 5.5760 | +0.284% | 200,465 | -3.589% |
| 2026-05-22 | 5.5584 | 5.5808 | 5.5246 | 5.5602 | +0.130% | 81,754 | -3.315% |
| 2026-05-21 | 5.4982 | 5.5530 | 5.4982 | 5.5530 | +0.180% | 158,534 | -3.189% |
| 2026-05-20 | 5.5084 | 5.5430 | 5.4913 | 5.5430 | +0.475% | 206,828 | -3.015% |
| 2026-05-19 | 5.4732 | 5.5246 | 5.4732 | 5.5168 | +0.256% | 315,165 | -2.554% |
| 2026-05-18 | 5.5444 | 5.5485 | 5.5027 | 5.5027 | -0.272% | 591,102 | -2.304% |
| 2026-05-15 | 5.5414 | 5.5583 | 5.5116 | 5.5177 | -1.315% | 489,254 | -2.570% |
| 2026-05-14 | 5.5884 | 5.6104 | 5.5516 | 5.5912 | +0.485% | 331,338 | -3.851% |
| 2026-05-13 | 5.5774 | 5.5949 | 5.5396 | 5.5642 | -0.481% | 339,166 | -3.384% |
| 2026-05-12 | 5.5726 | 5.5971 | 5.5499 | 5.5911 | +0.336% | 315,692 | -3.849% |
| 2026-05-11 | 5.6094 | 5.6191 | 5.5720 | 5.5724 | -0.626% | 747,085 | -3.526% |
| 2026-05-08 | 5.6214 | 5.6314 | 5.5834 | 5.6075 | +0.657% | 206,352 | -4.130% |
| 2026-05-07 | 5.6035 | 5.6186 | 5.5709 | 5.5709 | -1.030% | 609,210 | -3.500% |
| 2026-05-06 | 5.5846 | 5.6289 | 5.5821 | 5.6289 | +0.938% | 952,810 | -4.495% |
| 2026-05-05 | 5.5708 | 5.6084 | 5.5650 | 5.5766 | +0.232% | 499,617 | -3.599% |
| 2026-05-04 | 5.6234 | 5.6252 | 5.5461 | 5.5637 | -1.127% | 736,811 | -3.375% |
| 2026-05-01 | 5.5861 | 5.6325 | 5.5820 | 5.6271 | +1.344% | 920,384 | -4.464% |
| 2026-04-30 | 5.6034 | 5.6034 | 5.5484 | 5.5525 | -0.894% | 142,866 | -3.181% |
| 2026-04-29 | 5.5914 | 5.6051 | 5.5583 | 5.6026 | -0.034% | 218,802 | -4.046% |
| 2026-04-28 | 5.5816 | 5.6360 | 5.5816 | 5.6045 | -0.354% | 211,956 | -4.079% |
| 2026-04-27 | 5.6001 | 5.6268 | 5.5840 | 5.6244 | +0.513% | 91,126 | -4.418% |
| 2026-04-24 | 5.5948 | 5.6367 | 5.5902 | 5.5957 | -0.660% | 185,201 | -3.928% |
| 2026-04-23 | 5.6113 | 5.6447 | 5.5877 | 5.6329 | +0.496% | 162,297 | -4.562% |
| 2026-04-22 | 5.6181 | 5.6457 | 5.6001 | 5.6051 | -0.325% | 215,254 | -4.089% |
| 2026-04-21 | 5.6354 | 5.6354 | 5.5801 | 5.6234 | +0.128% | 340,871 | -4.401% |
| 2026-04-20 | 5.6449 | 5.6574 | 5.6120 | 5.6162 | 0.000% | 167,208 | -4.279% |
| 2026-04-17 | 5.6569 | 5.6616 | 5.6162 | 5.6162 | +0.250% | 338,960 | -4.279% |
| 2026-04-16 | 5.6244 | 5.6320 | 5.5887 | 5.6022 | -0.698% | 621,557 | -4.039% |
| 2026-04-15 | 5.6234 | 5.6440 | 5.5834 | 5.6416 | +0.703% | 407,648 | -4.710% |
| 2026-04-14 | 5.6369 | 5.6446 | 5.5786 | 5.6022 | +0.111% | 211,569 | -4.039% |
| 2026-04-13 | 5.5934 | 5.6335 | 5.5423 | 5.5960 | +0.581% | 1,879,861 | -3.933% |
| 2026-04-10 | 5.6024 | 5.6474 | 5.5597 | 5.5637 | +0.274% | 283,308 | -3.375% |
| 2026-04-09 | 5.5954 | 5.6369 | 5.5479 | 5.5485 | -0.373% | 344,403 | -3.111% |
| 2026-04-08 | 5.5926 | 5.6468 | 5.5670 | 5.5693 | -0.791% | 608,775 | -3.473% |
| 2026-04-07 | 5.5606 | 5.6137 | 5.5462 | 5.6137 | +1.015% | 490,296 | -4.236% |
| 2026-04-06 | 5.6039 | 5.6084 | 5.5555 | 5.5573 | -0.187% | 129,406 | -3.264% |
| 2026-04-02 | 5.5858 | 5.6109 | 5.5641 | 5.5677 | +0.167% | 253,218 | -3.445% |
| 2026-04-01 | 5.5854 | 5.6059 | 5.5506 | 5.5584 | -0.214% | 245,130 | -3.283% |
| 2026-03-31 | 5.5828 | 5.6004 | 5.5387 | 5.5703 | +0.705% | 152,451 | -3.490% |
| 2026-03-30 | 5.5794 | 5.6065 | 5.5295 | 5.5313 | -0.812% | 508,258 | -2.809% |
| 2026-03-27 | 5.5194 | 5.5813 | 5.4961 | 5.5766 | +1.196% | 179,161 | -3.599% |
| 2026-03-26 | 5.5392 | 5.5730 | 5.5105 | 5.5107 | -0.706% | 1,490,298 | -2.446% |
| 2026-03-25 | 5.5600 | 5.5959 | 5.5236 | 5.5499 | +0.911% | 528,155 | -3.135% |
| 2026-03-24 | 5.5330 | 5.5574 | 5.4938 | 5.4998 | -0.634% | 249,060 | -2.253% |
| 2026-03-23 | 5.5544 | 5.5744 | 5.5028 | 5.5349 | -0.189% | 224,148 | -2.873% |
| 2026-03-20 | 5.5694 | 5.5694 | 5.4854 | 5.5454 | -1.585% | 187,998 | -3.057% |
| 2026-03-19 | 5.5738 | 5.6353 | 5.5440 | 5.6347 | +0.816% | 107,422 | -4.593% |
| 2026-03-18 | 5.6214 | 5.6229 | 5.5742 | 5.5891 | +0.534% | 150,826 | -3.815% |
| 2026-03-17 | 5.6194 | 5.6281 | 5.5582 | 5.5594 | -0.158% | 761,969 | -3.301% |
| 2026-03-16 | 5.6045 | 5.6538 | 5.5676 | 5.5682 | -0.304% | 658,082 | -3.454% |
| 2026-03-13 | 5.5792 | 5.6242 | 5.5447 | 5.5852 | -0.225% | 184,246 | -3.747% |
| 2026-03-12 | 5.5920 | 5.6109 | 5.5724 | 5.5978 | +0.470% | 150,966 | -3.964% |
| 2026-03-11 | 5.6274 | 5.6487 | 5.5669 | 5.5716 | -0.736% | 254,704 | -3.512% |
| 2026-03-10 | 5.6474 | 5.6559 | 5.5958 | 5.6129 | +0.046% | 376,765 | -4.222% |
| 2026-03-09 | 5.6194 | 5.6316 | 5.5969 | 5.6103 | +0.914% | 402,619 | -4.178% |
| 2026-03-06 | 5.6344 | 5.6502 | 5.5595 | 5.5595 | -1.758% | 118,533 | -3.302% |
| 2026-03-05 | 5.6544 | 5.6590 | 5.5685 | 5.6590 | +1.050% | 188,854 | -5.003% |
| 2026-03-04 | 5.6785 | 5.6921 | 5.6002 | 5.6002 | -1.332% | 965,878 | -4.005% |
| 2026-03-03 | 5.5882 | 5.6782 | 5.5882 | 5.6758 | +0.737% | 137,576 | -5.284% |
| 2026-03-02 | 5.6751 | 5.7005 | 5.6172 | 5.6343 | -1.088% | 600,851 | -4.586% |
| 2026-02-27 | 5.6815 | 5.6975 | 5.6504 | 5.6963 | +0.234% | 235,173 | -5.625% |
| 2026-02-26 | 5.6456 | 5.6847 | 5.6260 | 5.6830 | +0.197% | 101,911 | -5.404% |
| 2026-02-25 | 5.6534 | 5.6718 | 5.6003 | 5.6718 | +0.685% | 92,457 | -5.217% |
| 2026-02-24 | 5.6580 | 5.6785 | 5.6216 | 5.6332 | -0.840% | 303,551 | -4.568% |
| 2026-02-23 | 5.6674 | 5.6850 | 5.6371 | 5.6809 | +0.909% | 97,627 | -5.369% |
| 2026-02-20 | 5.6434 | 5.6599 | 5.6273 | 5.6297 | +0.315% | 418,372 | -4.508% |
| 2026-02-19 | 5.6434 | 5.6580 | 5.6108 | 5.6120 | -0.103% | 440,639 | -4.207% |
| 2026-02-18 | 5.6444 | 5.6651 | 5.6178 | 5.6178 | -1.121% | 277,115 | -4.306% |
| 2026-02-17 | 5.6296 | 5.6827 | 5.6181 | 5.6815 | +0.872% | 234,737 | -5.379% |
| 2026-02-13 | 5.6644 | 5.6661 | 5.6211 | 5.6324 | -0.401% | 763,498 | -4.554% |
| 2026-02-12 | 5.6081 | 5.6551 | 5.5824 | 5.6551 | +0.330% | 111,068 | -4.937% |
| 2026-02-11 | 5.6037 | 5.6365 | 5.5893 | 5.6365 | +0.324% | 393,414 | -4.623% |
| 2026-02-10 | 5.6169 | 5.6300 | 5.5900 | 5.6183 | +0.880% | 225,160 | -4.314% |
| 2026-02-09 | 5.6084 | 5.6123 | 5.5669 | 5.5693 | -0.283% | 436,722 | -3.473% |
| 2026-02-06 | 5.6054 | 5.6203 | 5.5720 | 5.5851 | +0.214% | 365,797 | -3.746% |
| 2026-02-05 | 5.5884 | 5.6234 | 5.5685 | 5.5732 | -0.065% | 484,083 | -3.540% |
| 2026-02-04 | 5.5630 | 5.6117 | 5.5553 | 5.5768 | -0.386% | 398,843 | -3.602% |
| 2026-02-03 | 5.5754 | 5.5996 | 5.5502 | 5.5984 | -0.402% | 323,710 | -3.974% |
| 2026-02-02 | 5.5810 | 5.6239 | 5.5290 | 5.6210 | +0.237% | 519,549 | -4.360% |
| 2026-01-30 | 5.5934 | 5.6089 | 5.5607 | 5.6077 | +0.164% | 93,430 | -4.134% |
| 2026-01-29 | 5.5918 | 5.6109 | 5.5638 | 5.5985 | +0.761% | 213,588 | -3.976% |
| 2026-01-28 | 5.5878 | 5.6089 | 5.5515 | 5.5562 | -0.267% | 145,268 | -3.245% |
| 2026-01-27 | 5.5933 | 5.6117 | 5.5674 | 5.5711 | +0.396% | 186,541 | -3.504% |
| 2026-01-26 | 5.5884 | 5.5989 | 5.5479 | 5.5491 | -0.218% | 160,576 | -3.121% |
| 2026-01-23 | 5.5714 | 5.5963 | 5.5600 | 5.5612 | -0.574% | 247,513 | -3.332% |
| 2026-01-22 | 5.5804 | 5.5986 | 5.5364 | 5.5933 | +0.113% | 383,300 | -3.887% |
| 2026-01-21 | 5.5774 | 5.5870 | 5.5370 | 5.5870 | +0.090% | 508,961 | -3.778% |
| 2026-01-20 | 5.5446 | 5.5875 | 5.5258 | 5.5820 | +0.304% | 139,008 | -3.692% |
| 2026-01-16 | 5.5878 | 5.6083 | 5.5537 | 5.5651 | +0.034% | 678,687 | -3.400% |
| 2026-01-15 | 5.6104 | 5.6104 | 5.5627 | 5.5632 | -0.323% | 693,655 | -3.367% |
| 2026-01-14 | 5.5918 | 5.6285 | 5.5745 | 5.5812 | -0.715% | 2,025,387 | -3.678% |
| 2026-01-13 | 5.5900 | 5.6214 | 5.5500 | 5.6214 | +0.878% | 380,208 | -4.367% |
| 2026-01-12 | 5.5904 | 5.6084 | 5.5531 | 5.5725 | +0.376% | 267,426 | -3.528% |
| 2026-01-09 | 5.5964 | 5.6309 | 5.5470 | 5.5516 | +0.498% | 481,078 | -3.165% |
| 2026-01-08 | 5.5654 | 5.5982 | 5.5230 | 5.5241 | -0.145% | 1,377,215 | -2.683% |
| 2026-01-07 | 5.5734 | 5.5886 | 5.5321 | 5.5321 | -0.851% | 81,404 | -2.824% |
| 2026-01-06 | 5.5426 | 5.5796 | 5.5254 | 5.5796 | +0.693% | 638,908 | -3.651% |
| 2026-01-05 | 5.5694 | 5.5888 | 5.5356 | 5.5412 | +0.235% | 79,824 | -2.983% |
| 2026-01-02 | 5.5710 | 5.5833 | 5.5276 | 5.5282 | -0.584% | 346,725 | -2.755% |
| 2025-12-31 | 5.5631 | 5.6040 | 5.5352 | 5.5607 | +0.419% | 87,366 | -3.323% |
| 2025-12-30 | 5.5707 | 5.5939 | 5.5375 | 5.5375 | -0.333% | 583,517 | -2.918% |
| 2025-12-29 | 5.5768 | 5.5935 | 5.5405 | 5.5560 | -0.289% | 467,281 | -3.242% |
| 2025-12-26 | 5.5762 | 5.5937 | 5.5403 | 5.5721 | -0.306% | 262,836 | -3.521% |
| 2025-12-24 | 5.5813 | 5.5892 | 5.5303 | 5.5892 | +0.345% | 496,778 | -3.816% |
| 2025-12-23 | 5.5584 | 5.5711 | 5.5251 | 5.5700 | -0.106% | 199,078 | -3.485% |
| 2025-12-22 | 5.5372 | 5.5759 | 5.5173 | 5.5759 | +1.040% | 1,052,470 | -3.587% |
| 2025-12-19 | 5.5584 | 5.5721 | 5.5100 | 5.5185 | -0.285% | 1,017,793 | -2.584% |
| 2025-12-18 | 5.5694 | 5.5799 | 5.5302 | 5.5343 | -0.269% | 308,479 | -2.862% |
| 2025-12-17 | 5.5464 | 5.5690 | 5.5122 | 5.5492 | -0.248% | 180,262 | -3.123% |
| 2025-12-16 | 5.5374 | 5.5630 | 5.5168 | 5.5630 | +1.274% | 298,897 | -3.363% |
| 2025-12-15 | 5.5394 | 5.5493 | 5.4918 | 5.4930 | +0.029% | 55,574 | -2.132% |
| 2025-12-12 | 5.5254 | 5.5455 | 5.4914 | 5.4914 | -0.603% | 279,178 | -2.103% |
| 2025-12-11 | 5.5336 | 5.5696 | 5.5128 | 5.5247 | +0.709% | 1,618,136 | -2.693% |
| 2025-12-10 | 5.5220 | 5.5445 | 5.4858 | 5.4858 | +0.027% | 651,164 | -2.003% |
| 2025-12-09 | 5.5305 | 5.5396 | 5.4843 | 5.4843 | -0.131% | 658,310 | -1.977% |
| 2025-12-08 | 5.5308 | 5.5386 | 5.4886 | 5.4915 | -0.500% | 92,649 | -2.105% |
| 2025-12-05 | 5.5454 | 5.5553 | 5.5017 | 5.5191 | +0.358% | 188,485 | -2.595% |
| 2025-12-04 | 5.5428 | 5.5576 | 5.4994 | 5.4994 | -0.534% | 660,061 | -2.246% |
| 2025-12-03 | 5.5501 | 5.5623 | 5.5184 | 5.5289 | -0.568% | 183,988 | -2.767% |
| 2025-12-02 | 5.5294 | 5.5605 | 5.5054 | 5.5605 | +1.083% | 135,975 | -3.320% |
| 2025-12-01 | 5.5250 | 5.5439 | 5.4975 | 5.5009 | -0.169% | 467,160 | -2.272% |
| 2025-11-28 | 5.5639 | 5.5639 | 5.5102 | 5.5102 | -0.308% | 493,447 | -2.437% |
| 2025-11-26 | 5.5594 | 5.5804 | 5.5272 | 5.5272 | -0.060% | 120,440 | -2.737% |
| 2025-11-25 | 5.5534 | 5.5801 | 5.5280 | 5.5305 | +0.328% | 649,316 | -2.795% |
| 2025-11-24 | 5.5484 | 5.5596 | 5.5118 | 5.5124 | -0.168% | 338,795 | -2.476% |
| 2025-11-21 | 5.5424 | 5.5500 | 5.4974 | 5.5217 | +0.338% | 216,650 | -2.640% |
| 2025-11-20 | 5.5215 | 5.5438 | 5.5031 | 5.5031 | -0.650% | 181,874 | -2.311% |
| 2025-11-19 | 5.5244 | 5.5420 | 5.4898 | 5.5391 | +1.018% | 255,458 | -2.946% |
| 2025-11-18 | 5.5254 | 5.5368 | 5.4823 | 5.4833 | +0.020% | 76,223 | -1.959% |
| 2025-11-17 | 5.5175 | 5.5385 | 5.4822 | 5.4822 | -0.336% | 518,025 | -1.939% |
| 2025-11-14 | 5.5192 | 5.5370 | 5.4799 | 5.5007 | -0.713% | 179,210 | -2.269% |
| 2025-11-13 | 5.5334 | 5.5535 | 5.4942 | 5.5402 | +0.621% | 340,640 | -2.966% |
| 2025-11-12 | 5.5484 | 5.5602 | 5.5060 | 5.5060 | -0.056% | 87,676 | -2.363% |
| 2025-11-11 | 5.5338 | 5.5414 | 5.5080 | 5.5091 | -0.658% | 598,196 | -2.418% |
| 2025-11-10 | 5.5394 | 5.5468 | 5.4937 | 5.5456 | -0.128% | 261,963 | -3.060% |
| 2025-11-07 | 5.5240 | 5.5550 | 5.5007 | 5.5527 | +0.076% | 248,290 | -3.184% |
| 2025-11-06 | 5.5260 | 5.5514 | 5.5066 | 5.5485 | +0.300% | 379,087 | -3.111% |
| 2025-11-05 | 5.5174 | 5.5319 | 5.4836 | 5.5319 | -0.229% | 200,300 | -2.820% |
| 2025-11-04 | 5.5244 | 5.5469 | 5.4917 | 5.5446 | +0.233% | 136,228 | -3.043% |
| 2025-11-03 | 5.5160 | 5.5317 | 5.4898 | 5.5317 | +0.728% | 214,002 | -2.816% |
| 2025-10-31 | 5.5314 | 5.5334 | 5.4917 | 5.4917 | -0.895% | 275,591 | -2.109% |
| 2025-10-30 | 5.5304 | 5.5424 | 5.4900 | 5.5413 | +0.625% | 113,914 | -2.985% |
| 2025-10-29 | 5.5542 | 5.5614 | 5.5069 | 5.5069 | -0.292% | 118,641 | -2.379% |
| 2025-10-28 | 5.5574 | 5.5866 | 5.5230 | 5.5230 | -0.018% | 45,745 | -2.663% |
| 2025-10-27 | 5.5282 | 5.5777 | 5.5205 | 5.5240 | -0.569% | 140,566 | -2.681% |
| 2025-10-24 | 5.5405 | 5.5568 | 5.5220 | 5.5556 | +0.738% | 532,496 | -3.235% |
| 2025-10-23 | 5.5494 | 5.5542 | 5.5121 | 5.5149 | -0.177% | 530,300 | -2.520% |
| 2025-10-22 | 5.5490 | 5.5710 | 5.5196 | 5.5247 | +0.120% | 121,200 | -2.693% |
| 2025-10-21 | 5.5548 | 5.5571 | 5.5163 | 5.5181 | +0.120% | 111,566 | -2.577% |
| 2025-10-20 | 5.5410 | 5.5641 | 5.5092 | 5.5115 | +0.100% | 225,095 | -2.460% |
| 2025-10-17 | 5.5350 | 5.5354 | 5.5060 | 5.5060 | -0.953% | 76,753 | -2.363% |
| 2025-10-16 | 5.5190 | 5.5590 | 5.4982 | 5.5590 | +1.133% | 1,130,820 | -3.294% |
| 2025-10-15 | 5.5220 | 5.5320 | 5.4919 | 5.4967 | +0.149% | 72,640 | -2.198% |
| 2025-10-14 | 5.5134 | 5.5248 | 5.4786 | 5.4885 | -0.457% | 122,209 | -2.052% |
| 2025-10-13 | 5.4922 | 5.5319 | 5.4744 | 5.5137 | -0.087% | 79,100 | -2.499% |
| 2025-10-10 | 5.4862 | 5.5231 | 5.4744 | 5.5185 | +1.120% | 427,137 | -2.584% |
| 2025-10-09 | 5.4908 | 5.5051 | 5.4574 | 5.4574 | -1.098% | 337,707 | -1.493% |
| 2025-10-08 | 5.5044 | 5.5214 | 5.4597 | 5.5180 | +0.841% | 190,442 | -2.575% |
| 2025-10-07 | 5.4993 | 5.5273 | 5.4720 | 5.4720 | +0.275% | 123,826 | -1.756% |
| 2025-10-06 | 5.4871 | 5.5041 | 5.4570 | 5.4570 | -0.221% | 376,710 | -1.486% |
| 2025-10-03 | 5.5023 | 5.5244 | 5.4691 | 5.4691 | +0.090% | 101,386 | -1.704% |
| 2025-10-02 | 5.5104 | 5.5184 | 5.4625 | 5.4642 | -0.208% | 1,293,410 | -1.616% |
| 2025-10-01 | 5.5124 | 5.5199 | 5.4615 | 5.4756 | +0.266% | 1,453,240 | -1.821% |
| 2025-09-30 | 5.4883 | 5.5068 | 5.4611 | 5.4611 | +0.077% | 907,504 | -1.560% |
| 2025-09-29 | 5.4627 | 5.4962 | 5.4569 | 5.4569 | +0.320% | 226,293 | -1.484% |
| 2025-09-26 | 5.4715 | 5.5008 | 5.4395 | 5.4395 | -0.004% | 582,165 | -1.169% |
| 2025-09-25 | 5.4863 | 5.4949 | 5.4397 | 5.4397 | -0.960% | 306,720 | -1.173% |
| 2025-09-24 | 5.4863 | 5.4930 | 5.4554 | 5.4924 | -0.138% | 160,721 | -2.121% |
| 2025-09-23 | 5.4843 | 5.5080 | 5.4480 | 5.5000 | +0.104% | 217,550 | -2.256% |
| 2025-09-22 | 5.4800 | 5.5012 | 5.4561 | 5.4943 | +0.601% | 519,170 | -2.155% |
| 2025-09-19 | 5.4828 | 5.4986 | 5.4400 | 5.4615 | +0.182% | 74,932 | -1.567% |
| 2025-09-18 | 5.4963 | 5.4963 | 5.4466 | 5.4516 | -0.603% | 176,917 | -1.389% |
| 2025-09-17 | 5.5150 | 5.5362 | 5.4689 | 5.4847 | -0.013% | 235,540 | -1.984% |
| 2025-09-16 | 5.5148 | 5.5380 | 5.4854 | 5.4854 | -0.015% | 478,634 | -1.996% |
| 2025-09-15 | 5.5013 | 5.5337 | 5.4844 | 5.4862 | -0.580% | 23,495 | -2.010% |
| 2025-09-12 | 5.4807 | 5.5193 | 5.4555 | 5.5182 | +0.666% | 639,011 | -2.579% |
| 2025-09-11 | 5.4943 | 5.5212 | 5.4600 | 5.4817 | -0.031% | 403,268 | -1.930% |
| 2025-09-10 | 5.4783 | 5.5030 | 5.4561 | 5.4834 | +0.783% | 257,363 | -1.960% |
| 2025-09-09 | 5.4803 | 5.4803 | 5.4408 | 5.4408 | -0.335% | 512,288 | -1.193% |
| 2025-09-08 | 5.4823 | 5.5011 | 5.4523 | 5.4591 | +0.434% | 93,942 | -1.524% |
| 2025-09-05 | 5.4843 | 5.4897 | 5.4344 | 5.4355 | +0.557% | 776,041 | -1.096% |
| 2025-09-04 | 5.4240 | 5.4588 | 5.4009 | 5.4054 | +0.289% | 214,732 | -0.546% |
| 2025-09-03 | 5.3974 | 5.4263 | 5.3898 | 5.3898 | +0.415% | 50,762 | -0.258% |
| 2025-09-02 | 5.3983 | 5.4182 | 5.3646 | 5.3675 | -0.249% | 130,408 | +0.156% |
| 2025-08-29 | 5.4123 | 5.4323 | 5.3809 | 5.3809 | -0.189% | 105,110 | -0.093% |
| 2025-08-28 | 5.4213 | 5.4252 | 5.3899 | 5.3911 | +0.223% | 97,545 | -0.282% |
| 2025-08-27 | 5.3983 | 5.3983 | 5.3745 | 5.3791 | -0.499% | 677,577 | -0.059% |
| 2025-08-26 | 5.3918 | 5.4273 | 5.3701 | 5.4061 | -0.267% | 190,723 | -0.559% |
| 2025-08-25 | 5.3725 | 5.4240 | 5.3577 | 5.4206 | +0.877% | 3,950,305 | -0.825% |
| 2025-08-22 | 5.3613 | 5.4271 | 5.3300 | 5.3735 | +0.469% | 738,681 | +0.045% |
| 2025-08-21 | 5.3700 | 5.3917 | 5.3379 | 5.3484 | -0.889% | 5,236,956 | +0.514% |
| 2025-08-20 | 5.3670 | 5.3964 | 5.3534 | 5.3964 | +1.094% | 804,099 | -0.380% |
| 2025-08-19 | 5.3777 | 5.3930 | 5.3369 | 5.3380 | -0.538% | 148,275 | +0.710% |
| 2025-08-18 | 5.3655 | 5.3896 | 5.3331 | 5.3669 | +0.295% | 441,591 | +0.168% |
| 2025-08-15 | 5.3663 | 5.3935 | 5.3354 | 5.3511 | -0.153% | 365,678 | +0.463% |
| 2025-08-14 | 5.3903 | 5.3978 | 5.3452 | 5.3593 | -0.636% | 166,391 | +0.310% |
| 2025-08-13 | 5.3871 | 5.4144 | 5.3567 | 5.3936 | +0.363% | 198,356 | -0.328% |
| 2025-08-12 | 5.3590 | 5.3907 | 5.3331 | 5.3741 | -0.325% | 240,527 | +0.033% |
| 2025-08-11 | 5.3700 | 5.3950 | 5.3700 | 5.3916 | +0.065% | 179,523 | -0.291% |
| 2025-08-08 | 5.3693 | 5.3881 | 5.3640 | 5.3881 | +0.737% | 39,424 | -0.226% |
| 2025-08-07 | 5.3888 | 5.4087 | 5.3470 | 5.3487 | -0.337% | 242,645 | +0.509% |
| 2025-08-06 | 5.3817 | 5.4065 | 5.3571 | 5.3668 | -0.749% | 524,175 | +0.170% |
| 2025-08-05 | 5.3803 | 5.4089 | 5.3524 | 5.4073 | +0.453% | 86,524 | -0.581% |
| 2025-08-04 | 5.3597 | 5.3904 | 5.3530 | 5.3829 | +0.405% | 119,252 | -0.130% |
| 2025-08-01 | 5.3683 | 5.3999 | 5.3362 | 5.3612 | +1.000% | 168,676 | +0.274% |
| 2025-07-31 | 5.3413 | 5.3457 | 5.3075 | 5.3081 | +0.232% | 236,299 | +1.277% |
| 2025-07-30 | 5.3332 | 5.3470 | 5.2958 | 5.2958 | -0.322% | 56,996 | +1.513% |
| 2025-07-29 | 5.3195 | 5.3322 | 5.3129 | 5.3129 | -0.513% | 96,851 | +1.186% |
| 2025-07-28 | 5.3122 | 5.3403 | 5.2880 | 5.3403 | +0.827% | 93,857 | +0.667% |
| 2025-07-25 | 5.3100 | 5.3152 | 5.2965 | 5.2965 | +0.076% | 111,417 | +1.499% |
| 2025-07-24 | 5.3062 | 5.3259 | 5.2908 | 5.2925 | -0.702% | 109,999 | +1.576% |
| 2025-07-23 | 5.3240 | 5.3345 | 5.2879 | 5.3299 | +0.190% | 124,957 | +0.863% |
| 2025-07-22 | 5.3362 | 5.3597 | 5.3152 | 5.3198 | +0.470% | 103,743 | +1.055% |
| 2025-07-21 | 5.3280 | 5.3574 | 5.2949 | 5.2949 | -0.298% | 48,984 | +1.530% |
| 2025-07-18 | 5.3003 | 5.3152 | 5.2968 | 5.3107 | +0.198% | 111,288 | +1.228% |
| 2025-07-17 | 5.3122 | 5.3122 | 5.2640 | 5.3002 | -0.134% | 61,891 | +1.428% |
| 2025-07-16 | 5.2987 | 5.3073 | 5.2638 | 5.3073 | +0.333% | 353,254 | +1.293% |
| 2025-07-15 | 5.3182 | 5.3182 | 5.2709 | 5.2897 | +0.161% | 169,471 | +1.630% |
| 2025-07-14 | 5.3102 | 5.3256 | 5.2812 | 5.2812 | -0.642% | 27,007 | +1.793% |
| 2025-07-11 | 5.3292 | 5.3455 | 5.2938 | 5.3153 | -0.009% | 92,142 | +1.140% |
| 2025-07-10 | 5.3403 | 5.3562 | 5.3035 | 5.3158 | +0.194% | 329,351 | +1.131% |
| 2025-07-09 | 5.3204 | 5.3599 | 5.3041 | 5.3055 | +0.540% | 309,177 | +1.327% |
| 2025-07-08 | 5.3026 | 5.3308 | 5.2765 | 5.2770 | -0.857% | 329,691 | +1.874% |
| 2025-07-07 | 5.3175 | 5.3262 | 5.2793 | 5.3226 | -0.395% | 234,399 | +1.001% |
| 2025-07-03 | 5.3297 | 5.3450 | 5.3078 | 5.3437 | +0.741% | 252,613 | +0.603% |
| 2025-07-02 | 5.3393 | 5.3600 | 5.3044 | 5.3044 | -1.080% | 226,658 | +1.348% |
| 2025-07-01 | 5.3523 | 5.3623 | 5.3180 | 5.3623 | +0.572% | 120,912 | +0.254% |
| 2025-06-30 | 5.3453 | 5.3734 | 5.3152 | 5.3318 | +0.426% | 68,793 | +0.827% |
| 2025-06-27 | 5.3493 | 5.3761 | 5.3092 | 5.3092 | -0.353% | 216,802 | +1.256% |
| 2025-06-26 | 5.3403 | 5.3571 | 5.3021 | 5.3280 | +0.487% | 472,491 | +0.899% |
| 2025-06-25 | 5.3152 | 5.3537 | 5.2924 | 5.3022 | +0.202% | 445,989 | +1.390% |
| 2025-06-24 | 5.3102 | 5.3200 | 5.2875 | 5.2915 | +0.421% | 393,016 | +1.595% |
| 2025-06-23 | 5.3032 | 5.3338 | 5.2693 | 5.2693 | -0.019% | 547,557 | +2.023% |
| 2025-06-20 | 5.2799 | 5.3131 | 5.2618 | 5.2703 | +0.032% | 200,749 | +2.004% |
| 2025-06-18 | 5.2879 | 5.3260 | 5.2635 | 5.2686 | -0.669% | 6,580,458 | +2.037% |
| 2025-06-17 | 5.2842 | 5.3042 | 5.2568 | 5.3041 | +1.127% | 199,021 | +1.354% |
| 2025-06-16 | 5.2680 | 5.2937 | 5.2450 | 5.2450 | -0.751% | 41,901 | +2.496% |
| 2025-06-13 | 5.2723 | 5.2847 | 5.2417 | 5.2847 | +0.382% | 170,239 | +1.726% |
| 2025-06-12 | 5.2942 | 5.3157 | 5.2619 | 5.2646 | +0.078% | 915,235 | +2.114% |
| 2025-06-11 | 5.2670 | 5.2702 | 5.2590 | 5.2605 | -0.354% | 203,396 | +2.194% |
| 2025-06-10 | 5.2632 | 5.2792 | 5.2188 | 5.2792 | +1.389% | 27,262 | +1.832% |
| 2025-06-09 | 5.2352 | 5.2649 | 5.2069 | 5.2069 | -1.034% | 88,790 | +3.246% |
| 2025-06-06 | 5.2350 | 5.2613 | 5.2153 | 5.2613 | -0.328% | 177,074 | +2.178% |
| 2025-06-05 | 5.2812 | 5.3000 | 5.2368 | 5.2786 | +0.424% | 35,943 | +1.843% |
| 2025-06-04 | 5.2567 | 5.2828 | 5.2508 | 5.2563 | +0.875% | 214,246 | +2.275% |
| 2025-06-03 | 5.2552 | 5.2663 | 5.2107 | 5.2107 | -0.654% | 56,056 | +3.170% |
| 2025-06-02 | 5.2474 | 5.2537 | 5.2348 | 5.2450 | +0.256% | 256,250 | +2.496% |
| 2025-05-30 | 5.2303 | 5.2852 | 5.2265 | 5.2316 | -0.345% | 270,866 | +2.758% |
| 2025-05-29 | 5.2512 | 5.2798 | 5.2161 | 5.2497 | +0.911% | 124,449 | +2.404% |
| 2025-05-28 | 5.2372 | 5.2463 | 5.1956 | 5.2023 | -0.201% | 89,273 | +3.337% |
| 2025-05-27 | 5.2272 | 5.2633 | 5.2128 | 5.2128 | -0.119% | 281,543 | +3.129% |
| 2025-05-23 | 5.2160 | 5.2371 | 5.1837 | 5.2190 | -0.163% | 655,989 | +3.006% |
| 2025-05-22 | 5.1912 | 5.2275 | 5.1612 | 5.2275 | +0.311% | 266,510 | +2.839% |
| 2025-05-21 | 5.2028 | 5.2278 | 5.1699 | 5.2113 | -0.982% | 80,349 | +3.159% |
| 2025-05-20 | 5.2347 | 5.2653 | 5.2077 | 5.2630 | +1.107% | 147,801 | +2.145% |
| 2025-05-19 | 5.2202 | 5.2595 | 5.2054 | 5.2054 | -0.088% | 340,960 | +3.275% |
| 2025-05-16 | 5.2607 | 5.2681 | 5.2100 | 5.2100 | +0.204% | 486,035 | +3.184% |
| 2025-05-15 | 5.2283 | 5.2706 | 5.1994 | 5.1994 | -0.513% | 185,944 | +3.395% |
| 2025-05-14 | 5.2209 | 5.2279 | 5.1904 | 5.2262 | -0.406% | 100,913 | +2.864% |
| 2025-05-13 | 5.2442 | 5.2509 | 5.2024 | 5.2475 | +0.529% | 19,743 | +2.447% |
| 2025-05-12 | 5.2462 | 5.2712 | 5.2199 | 5.2199 | -1.076% | 29,914 | +2.989% |
| 2025-05-09 | 5.2687 | 5.2767 | 5.2687 | 5.2767 | +0.083% | 24,470 | +1.880% |
| 2025-05-08 | 5.2872 | 5.2872 | 5.2277 | 5.2723 | +0.144% | 227,039 | +1.965% |
| 2025-05-07 | 5.2827 | 5.2902 | 5.2589 | 5.2647 | -0.621% | 584,041 | +2.112% |
| 2025-05-06 | 5.2547 | 5.2976 | 5.2388 | 5.2976 | +1.611% | 1,260,126 | +1.478% |
| 2025-05-05 | 5.2794 | 5.2794 | 5.1918 | 5.2136 | -0.277% | 48,959 | +3.113% |
| 2025-05-02 | 5.2802 | 5.2802 | 5.2236 | 5.2281 | -1.958% | 101,323 | +2.827% |
| 2025-05-01 | 5.3226 | 5.3325 | 5.2804 | 5.3325 | +1.230% | 257,002 | +0.814% |
| 2025-04-30 | 5.3012 | 5.3121 | 5.2677 | 5.2677 | -0.083% | 61,394 | +2.054% |
| 2025-04-29 | 5.2698 | 5.2967 | 5.2698 | 5.2721 | +0.394% | 143,975 | +1.969% |
| 2025-04-28 | 5.2782 | 5.2966 | 5.2475 | 5.2514 | -0.570% | 250,574 | +2.371% |
| 2025-04-25 | 5.2741 | 5.2815 | 5.2490 | 5.2815 | +0.809% | 82,719 | +1.787% |
| 2025-04-24 | 5.2612 | 5.2612 | 5.2165 | 5.2391 | +0.781% | 514,424 | +2.611% |
| 2025-04-23 | 5.2656 | 5.2656 | 5.1985 | 5.1985 | +0.536% | 67,874 | +3.413% |
| 2025-04-22 | 5.2282 | 5.2525 | 5.1708 | 5.1708 | +0.402% | 924,103 | +3.967% |
| 2025-04-21 | 5.1666 | 5.2691 | 5.1501 | 5.1501 | -0.687% | 813,474 | +4.384% |
| 2025-04-17 | 5.2572 | 5.2742 | 5.1857 | 5.1857 | -2.300% | 367,009 | +3.668% |
| 2025-04-16 | 5.2602 | 5.3101 | 5.2265 | 5.3078 | +1.462% | 485,520 | +1.283% |
| 2025-04-15 | 5.2218 | 5.2829 | 5.1964 | 5.2313 | -0.204% | 51,077 | +2.764% |
| 2025-04-14 | 5.2150 | 5.2420 | 5.1672 | 5.2420 | 0.000% | 140,185 | +2.554% |