RIOCF
RIOCAN REAL ESTATE INV TR
stockOTCUnit
EODOct 2, 2026
14.51USD+0.589%(+0.09)43,413
RIOCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.59 | 14.59 | 14.50 | 14.51 | +0.589% | 43,413 | 0.000% |
| 2026-10-01 | 14.57 | 14.57 | 14.31 | 14.42 | -0.890% | 4,097 | +0.589% |
| 2026-09-30 | 14.69 | 14.69 | 14.53 | 14.55 | -0.482% | 35,140 | -0.306% |
| 2026-09-29 | 14.68 | 14.68 | 14.54 | 14.62 | -0.477% | 1,801,075 | -0.787% |
| 2026-09-28 | 14.73 | 14.74 | 14.69 | 14.69 | +1.241% | 17,981 | -1.259% |
| 2026-09-25 | 14.53 | 14.53 | 14.37 | 14.51 | +0.659% | 8,910 | -0.034% |
| 2026-09-24 | 14.63 | 14.63 | 14.41 | 14.41 | -2.470% | 3,290 | +0.624% |
| 2026-09-23 | 14.67 | 14.78 | 14.67 | 14.78 | 0.000% | 8,863 | -1.861% |
| 2026-09-22 | 14.74 | 14.80 | 14.74 | 14.78 | +0.476% | 2,502,198 | -1.861% |
| 2026-09-21 | 14.74 | 14.74 | 14.62 | 14.71 | +0.423% | 386,587 | -1.394% |
| 2026-09-18 | 14.67 | 14.67 | 14.65 | 14.65 | -0.354% | 270,839 | -0.976% |
| 2026-09-17 | 14.80 | 14.80 | 14.69 | 14.70 | +0.410% | 2,780 | -1.327% |
| 2026-09-16 | 14.71 | 14.71 | 14.58 | 14.64 | +0.205% | 13,537 | -0.922% |
| 2026-09-15 | 14.97 | 14.97 | 14.61 | 14.61 | -1.880% | 78,017 | -0.719% |
| 2026-09-14 | 14.88 | 14.89 | 14.82 | 14.89 | +0.067% | 9,639 | -2.586% |
| 2026-09-11 | 14.97 | 14.97 | 14.87 | 14.88 | -1.457% | 207,616 | -2.520% |
| 2026-09-10 | 14.79 | 15.15 | 14.79 | 15.10 | -0.422% | 131,755 | -3.940% |
| 2026-09-09 | 15.17 | 15.17 | 15.16 | 15.16 | +0.411% | 96,120 | -4.346% |
| 2026-09-08 | 15.13 | 15.13 | 15.03 | 15.10 | +0.212% | 366,686 | -3.953% |
| 2026-09-04 | 14.94 | 15.08 | 14.90 | 15.07 | +0.400% | 172,791 | -3.749% |
| 2026-09-03 | 15.01 | 15.01 | 15.01 | 15.01 | +0.874% | 11,731 | -3.364% |
| 2026-09-02 | 14.91 | 14.91 | 14.79 | 14.88 | +1.293% | 193,666 | -2.520% |
| 2026-09-01 | 14.81 | 14.81 | 14.69 | 14.69 | -1.476% | 40,992 | -1.259% |
| 2026-08-31 | 14.92 | 14.92 | 14.91 | 14.91 | -0.666% | 2,083,828 | -2.716% |
| 2026-08-28 | 15.29 | 15.29 | 14.99 | 15.01 | -0.957% | 17,837 | -3.364% |
| 2026-08-27 | 15.26 | 15.26 | 15.13 | 15.15 | +0.099% | 82,472 | -4.289% |
| 2026-08-26 | 15.53 | 15.53 | 15.14 | 15.14 | -1.304% | 4,430 | -4.194% |
| 2026-08-25 | 15.69 | 15.69 | 15.33 | 15.34 | -0.454% | 10,654 | -5.443% |
| 2026-08-24 | 15.31 | 15.41 | 15.31 | 15.41 | +0.522% | 1,823,592 | -5.873% |
| 2026-08-21 | 15.74 | 15.74 | 15.33 | 15.33 | -1.478% | 282,140 | -5.382% |
| 2026-08-20 | 15.61 | 15.61 | 15.56 | 15.56 | +0.322% | 46,255 | -6.780% |
| 2026-08-19 | 15.50 | 15.51 | 15.50 | 15.51 | -0.064% | 59,258 | -6.480% |
| 2026-08-18 | 15.52 | 15.52 | 15.52 | 15.52 | +0.518% | 20,338 | -6.540% |
| 2026-08-17 | 15.60 | 15.60 | 15.44 | 15.44 | -0.771% | 19,504 | -6.056% |
| 2026-08-14 | 15.62 | 15.62 | 15.56 | 15.56 | +0.064% | 22,737 | -6.780% |
| 2026-08-13 | 15.51 | 15.55 | 15.51 | 15.55 | +0.830% | 63,128 | -6.720% |
| 2026-08-12 | 15.40 | 15.44 | 15.40 | 15.42 | -0.375% | 41,483 | -5.946% |
| 2026-08-11 | 15.44 | 15.48 | 15.44 | 15.48 | +0.513% | 378,353 | -6.298% |
| 2026-08-10 | 15.40 | 15.40 | 15.40 | 15.40 | -0.767% | 421,998 | -5.818% |
| 2026-08-07 | 15.55 | 15.59 | 15.51 | 15.52 | +1.239% | 120,093 | -6.540% |
| 2026-08-06 | 15.57 | 15.57 | 15.33 | 15.33 | -1.478% | 87,967 | -5.382% |
| 2026-08-05 | 15.52 | 15.56 | 15.49 | 15.56 | -0.022% | 37,945 | -6.780% |
| 2026-08-04 | 15.70 | 15.70 | 15.48 | 15.56 | -1.247% | 133,317 | -6.801% |
| 2026-08-03 | 15.76 | 15.76 | 15.76 | 15.76 | -0.693% | 401 | -7.963% |
| 2026-07-31 | 15.88 | 15.88 | 15.81 | 15.87 | -0.564% | 2,365,737 | -8.601% |
| 2026-07-30 | 14.35 | 16.01 | 14.35 | 15.96 | -0.623% | 5,052 | -9.117% |
| 2026-07-29 | 16.01 | 16.06 | 15.96 | 16.06 | +0.438% | 7,343 | -9.682% |
| 2026-07-27 | 16.08 | 16.08 | 15.99 | 15.99 | -0.062% | 12,771 | -9.287% |
| 2026-07-24 | 16.00 | 16.00 | 15.99 | 16.00 | +0.439% | 1,390,260 | -9.344% |
| 2026-07-23 | 16.21 | 16.21 | 15.93 | 15.93 | -2.027% | 62,952 | -8.945% |
| 2026-07-22 | 16.31 | 16.31 | 16.26 | 16.26 | +0.305% | 60,648 | -10.791% |
| 2026-07-21 | 16.23 | 16.28 | 16.21 | 16.21 | -1.279% | 3,912 | -10.518% |
| 2026-07-17 | 16.39 | 16.42 | 16.39 | 16.42 | +0.798% | 44,868 | -11.663% |
| 2026-07-16 | 16.13 | 16.29 | 16.13 | 16.29 | +1.476% | 13,592 | -10.958% |
| 2026-07-15 | 16.09 | 16.15 | 16.05 | 16.05 | -0.106% | 66,656 | -9.643% |
| 2026-07-14 | 16.07 | 16.07 | 16.07 | 16.07 | +0.312% | 20,217 | -9.739% |
| 2026-07-13 | 15.96 | 16.02 | 15.96 | 16.02 | +0.987% | 22,496 | -9.457% |
| 2026-07-10 | 15.89 | 15.90 | 15.86 | 15.86 | -0.667% | 79,792 | -8.564% |
| 2026-07-09 | 16.05 | 16.05 | 15.97 | 15.97 | -1.359% | 73,059 | -9.173% |
| 2026-07-08 | 16.10 | 16.19 | 16.10 | 16.19 | +0.087% | 5,050 | -10.408% |
| 2026-07-07 | 16.13 | 16.18 | 16.13 | 16.18 | +0.911% | 34,001 | -10.330% |
| 2026-07-06 | 15.96 | 16.03 | 15.96 | 16.03 | 0.000% | 221,393 | -9.513% |
| 2026-07-02 | 16.01 | 16.09 | 16.01 | 16.03 | +0.818% | 134,113 | -9.513% |
| 2026-07-01 | 15.90 | 15.90 | 15.90 | 15.90 | -1.107% | 631 | -8.774% |
| 2026-06-30 | 16.08 | 16.08 | 16.08 | 16.08 | +0.992% | 932,332 | -9.784% |
| 2026-06-24 | 15.88 | 15.94 | 15.87 | 15.92 | 0.000% | 11,327 | -8.888% |
| 2026-06-23 | 16.10 | 16.10 | 15.92 | 15.92 | -0.251% | 388,103 | -8.888% |
| 2026-06-22 | 15.98 | 15.98 | 15.96 | 15.96 | -0.919% | 322,722 | -9.117% |
| 2026-06-18 | 16.01 | 16.11 | 16.01 | 16.11 | -1.396% | 7,740 | -9.952% |
| 2026-06-17 | 16.30 | 16.34 | 16.30 | 16.34 | +0.037% | 11,436 | -11.208% |
| 2026-06-16 | 16.30 | 16.43 | 16.30 | 16.33 | +0.369% | 15,222 | -11.176% |
| 2026-06-15 | 16.42 | 16.45 | 16.27 | 16.27 | -1.692% | 25,870 | -10.848% |
| 2026-06-12 | 16.38 | 16.55 | 16.38 | 16.55 | +1.846% | 3,000 | -12.356% |
| 2026-06-11 | 16.14 | 16.25 | 16.14 | 16.25 | +0.018% | 5,285 | -10.738% |
| 2026-06-10 | 16.31 | 16.31 | 16.25 | 16.25 | -0.325% | 5,820 | -10.722% |
| 2026-06-09 | 16.23 | 16.35 | 16.23 | 16.30 | +1.419% | 15,347 | -11.012% |
| 2026-06-08 | 16.22 | 16.22 | 16.04 | 16.07 | -0.729% | 1,813 | -9.750% |
| 2026-06-05 | 16.04 | 16.22 | 16.04 | 16.19 | +1.760% | 6,696 | -10.408% |
| 2026-06-04 | 13.61 | 15.91 | 13.61 | 15.91 | +0.126% | 5,405 | -8.831% |
| 2026-06-03 | 15.93 | 15.97 | 15.89 | 15.89 | -0.923% | 11,676 | -8.716% |
| 2026-06-02 | 16.04 | 16.04 | 16.01 | 16.04 | +1.000% | 15,448 | -9.559% |
| 2026-06-01 | 15.87 | 15.88 | 15.87 | 15.88 | -0.693% | 21,048 | -8.654% |
| 2026-05-29 | 15.98 | 15.99 | 15.98 | 15.99 | -0.745% | 6,133 | -9.287% |
| 2026-05-28 | 16.07 | 16.11 | 16.06 | 16.11 | +0.562% | 14,421 | -9.963% |
| 2026-05-27 | 15.98 | 16.04 | 15.92 | 16.02 | +0.818% | 3,416 | -9.457% |
| 2026-05-26 | 15.65 | 15.91 | 15.65 | 15.89 | -0.563% | 46,608 | -8.716% |
| 2026-05-22 | 15.13 | 15.98 | 15.12 | 15.98 | +0.377% | 27,240 | -9.230% |
| 2026-05-21 | 15.80 | 15.97 | 15.80 | 15.92 | +2.909% | 25,263 | -8.888% |
| 2026-05-19 | 15.78 | 15.78 | 15.47 | 15.47 | -1.087% | 14,891 | -6.238% |
| 2026-05-18 | 15.92 | 15.92 | 15.56 | 15.64 | +1.099% | 15,232 | -7.257% |
| 2026-05-15 | 15.49 | 15.49 | 15.38 | 15.47 | -1.024% | 764 | -6.238% |
| 2026-05-14 | 15.51 | 15.69 | 15.51 | 15.63 | +0.969% | 1,676 | -7.198% |
| 2026-05-13 | 15.49 | 15.82 | 15.48 | 15.48 | -2.025% | 18,464 | -6.298% |
| 2026-05-12 | 15.88 | 15.92 | 15.79 | 15.80 | -0.816% | 15,566 | -8.196% |
| 2026-05-11 | 16.14 | 16.14 | 15.93 | 15.93 | -0.313% | 11,061 | -8.945% |
| 2026-05-08 | 15.60 | 16.12 | 15.60 | 15.98 | +0.063% | 10,333 | -9.230% |
| 2026-05-07 | 16.00 | 16.07 | 15.97 | 15.97 | -0.869% | 8,071 | -9.173% |
| 2026-05-06 | 16.10 | 16.13 | 16.09 | 16.11 | +1.321% | 20,806 | -9.963% |
| 2026-05-05 | 15.91 | 15.98 | 15.79 | 15.90 | -0.625% | 27,655 | -8.774% |
| 2026-05-04 | 15.02 | 16.00 | 15.02 | 16.00 | +1.781% | 4,179 | -9.344% |
| 2026-05-01 | 15.77 | 15.78 | 15.72 | 15.72 | +0.127% | 901 | -7.729% |
| 2026-04-30 | 15.49 | 15.70 | 15.49 | 15.70 | +1.030% | 4,711 | -7.611% |
| 2026-04-29 | 15.64 | 15.64 | 15.50 | 15.54 | -0.576% | 13,493 | -6.660% |
| 2026-04-28 | 15.57 | 15.63 | 15.57 | 15.63 | +0.450% | 8,247 | -7.198% |
| 2026-04-27 | 15.57 | 15.57 | 15.56 | 15.56 | +0.064% | 1,636 | -6.780% |
| 2026-04-24 | 15.46 | 15.55 | 15.46 | 15.55 | +0.806% | 3,502 | -6.720% |
| 2026-04-23 | 15.36 | 15.43 | 15.36 | 15.43 | +0.231% | 40,051 | -5.968% |
| 2026-04-21 | 13.97 | 15.47 | 13.97 | 15.39 | -0.466% | 6,371 | -5.750% |
| 2026-04-20 | 15.56 | 15.56 | 15.46 | 15.46 | -1.201% | 5,911 | -6.189% |
| 2026-04-17 | 15.53 | 15.67 | 15.53 | 15.65 | +0.964% | 10,131 | -7.316% |
| 2026-04-16 | 15.00 | 15.67 | 15.00 | 15.50 | +3.575% | 9,472 | -6.423% |
| 2026-04-15 | 14.89 | 15.00 | 14.89 | 14.97 | +0.758% | 620 | -3.078% |
| 2026-04-14 | 14.74 | 14.88 | 14.74 | 14.85 | +1.386% | 2,902 | -2.343% |
| 2026-04-13 | 14.56 | 14.65 | 14.55 | 14.65 | +0.965% | 2,755 | -0.990% |
| 2026-04-10 | 14.52 | 14.52 | 14.51 | 14.51 | +1.115% | 639 | -0.034% |
| 2026-04-09 | 14.55 | 14.55 | 14.35 | 14.35 | -1.422% | 1,058 | +1.080% |
| 2026-04-08 | 14.53 | 14.56 | 14.53 | 14.56 | +1.655% | 710 | -0.357% |
| 2026-04-07 | 14.09 | 14.32 | 14.09 | 14.32 | +1.273% | 2,962 | +1.292% |
| 2026-04-06 | 14.18 | 14.18 | 14.13 | 14.14 | -0.310% | 2,272 | +2.581% |
| 2026-04-02 | 14.09 | 14.18 | 14.09 | 14.18 | +1.098% | 5,481 | +2.263% |
| 2026-04-01 | 13.94 | 14.03 | 13.94 | 14.03 | +3.238% | 6,128 | +3.386% |
| 2026-03-31 | 13.50 | 13.59 | 13.50 | 13.59 | -0.206% | 10,874 | +6.733% |
| 2026-03-30 | 12.80 | 13.62 | 12.80 | 13.62 | +0.517% | 6,598 | +6.513% |
| 2026-03-27 | 13.56 | 13.56 | 13.54 | 13.55 | -1.135% | 7,484 | +7.064% |
| 2026-03-26 | 13.70 | 13.70 | 13.70 | 13.70 | -0.411% | 7,097 | +5.849% |
| 2026-03-25 | 13.79 | 13.88 | 13.76 | 13.76 | -0.275% | 11,184 | +5.414% |
| 2026-03-24 | 13.91 | 13.91 | 13.80 | 13.80 | -0.662% | 31,120 | +5.124% |
| 2026-03-23 | 13.98 | 13.98 | 13.89 | 13.89 | -0.359% | 902 | +4.428% |
| 2026-03-20 | 13.89 | 13.94 | 13.81 | 13.94 | +0.505% | 7,048 | +4.053% |
| 2026-03-19 | 13.97 | 13.97 | 13.87 | 13.87 | -3.801% | 10,442 | +4.578% |
| 2026-03-17 | 14.35 | 14.42 | 14.35 | 14.42 | +0.755% | 2,278 | +0.603% |
| 2026-03-16 | 13.32 | 14.34 | 13.32 | 14.31 | +2.207% | 6,859 | +1.363% |
| 2026-03-13 | 14.00 | 14.00 | 14.00 | 14.00 | +0.294% | 25,613 | +3.600% |
| 2026-03-12 | 13.98 | 13.98 | 13.96 | 13.96 | -1.399% | 11,032 | +3.904% |
| 2026-03-10 | 13.93 | 14.17 | 13.93 | 14.16 | +1.710% | 184,687 | +2.451% |
| 2026-03-09 | 13.88 | 13.92 | 13.86 | 13.92 | -2.929% | 7,196 | +4.203% |
| 2026-03-05 | 14.48 | 14.48 | 14.34 | 14.34 | -0.830% | 1,217 | +1.151% |
| 2026-03-04 | 14.42 | 14.46 | 14.42 | 14.46 | +1.055% | 542 | +0.311% |
| 2026-03-03 | 14.31 | 14.31 | 14.31 | 14.31 | -0.784% | 443 | +1.370% |
| 2026-03-02 | 14.40 | 14.42 | 14.20 | 14.42 | -0.263% | 4,142 | +0.576% |
| 2026-02-27 | 14.46 | 14.46 | 14.46 | 14.46 | -0.413% | 20,036 | +0.311% |
| 2026-02-26 | 14.47 | 14.52 | 14.45 | 14.52 | +0.763% | 4,506 | -0.103% |
| 2026-02-25 | 14.38 | 14.41 | 14.37 | 14.41 | -0.083% | 1,721 | +0.659% |
| 2026-02-24 | 14.42 | 14.42 | 14.42 | 14.42 | -0.055% | 901 | +0.576% |
| 2026-02-23 | 14.30 | 14.43 | 14.30 | 14.43 | +0.980% | 4,459 | +0.520% |
| 2026-02-20 | 14.25 | 14.33 | 14.25 | 14.29 | +0.281% | 17,868 | +1.505% |
| 2026-02-19 | 14.27 | 14.27 | 14.25 | 14.25 | -1.179% | 4,005 | +1.789% |
| 2026-02-18 | 14.42 | 14.42 | 14.42 | 14.42 | -1.300% | 13,368 | +0.589% |
| 2026-02-17 | 14.50 | 14.61 | 14.49 | 14.61 | +1.550% | 2,371 | -0.719% |
| 2026-02-13 | 14.39 | 14.39 | 14.39 | 14.39 | +0.188% | 210 | +0.820% |
| 2026-02-12 | 14.34 | 14.36 | 14.34 | 14.36 | -1.549% | 6,064 | +1.010% |
| 2026-02-11 | 14.52 | 14.59 | 14.51 | 14.59 | -0.164% | 1,107 | -0.555% |
| 2026-02-10 | 14.58 | 14.61 | 14.58 | 14.61 | +0.620% | 4,396 | -0.719% |
| 2026-02-09 | 14.50 | 14.53 | 14.50 | 14.52 | +0.069% | 4,185 | -0.103% |
| 2026-02-06 | 14.51 | 14.51 | 14.51 | 14.51 | -0.343% | 1,853 | -0.034% |
| 2026-02-05 | 14.51 | 14.56 | 14.51 | 14.56 | +0.358% | 5,878 | -0.378% |
| 2026-02-04 | 14.25 | 14.53 | 14.25 | 14.51 | +2.385% | 779 | -0.021% |
| 2026-02-03 | 14.23 | 14.23 | 14.17 | 14.17 | -1.529% | 640 | +2.364% |
| 2026-02-02 | 14.35 | 14.39 | 14.35 | 14.39 | +0.511% | 904 | +0.799% |
| 2026-01-30 | 14.32 | 14.32 | 14.32 | 14.32 | -1.399% | 3,769 | +1.315% |
| 2026-01-29 | 14.18 | 14.52 | 14.18 | 14.52 | +2.110% | 2,625 | -0.103% |
| 2026-01-28 | 13.54 | 14.41 | 13.02 | 14.22 | -1.592% | 5,506 | +2.004% |
| 2026-01-27 | 14.45 | 14.45 | 14.45 | 14.45 | -0.069% | 949 | +0.381% |
| 2026-01-26 | 14.63 | 14.63 | 14.46 | 14.46 | -0.891% | 63,177 | +0.311% |
| 2026-01-23 | 14.35 | 14.59 | 14.35 | 14.59 | +1.885% | 1,026 | -0.583% |
| 2026-01-22 | 14.32 | 14.32 | 14.32 | 14.32 | +1.345% | 373 | +1.292% |
| 2026-01-21 | 14.10 | 14.16 | 14.10 | 14.13 | +0.426% | 300 | +2.654% |
| 2026-01-20 | 14.22 | 14.22 | 14.07 | 14.07 | -2.224% | 2,129 | +3.092% |
| 2026-01-15 | 14.37 | 14.39 | 14.37 | 14.39 | +0.419% | 888 | +0.799% |
| 2026-01-14 | 14.30 | 14.56 | 14.30 | 14.33 | -0.555% | 22,350 | +1.221% |
| 2026-01-13 | 13.61 | 14.45 | 13.61 | 14.41 | +0.362% | 4,841 | +0.659% |
| 2026-01-12 | 14.05 | 14.37 | 14.05 | 14.36 | +1.830% | 12,162 | +1.024% |
| 2026-01-09 | 14.01 | 14.10 | 14.01 | 14.10 | +0.786% | 812 | +2.872% |
| 2026-01-08 | 13.80 | 13.99 | 13.80 | 13.99 | +1.834% | 22,043 | +3.681% |
| 2026-01-07 | 13.79 | 13.83 | 13.73 | 13.74 | -0.737% | 1,570 | +5.583% |
| 2026-01-06 | 13.85 | 13.85 | 13.84 | 13.84 | -0.087% | 2,386 | +4.805% |
| 2026-01-05 | 13.84 | 13.85 | 13.84 | 13.85 | +1.406% | 1,805 | +4.714% |
| 2026-01-02 | 13.63 | 13.73 | 13.63 | 13.66 | +0.367% | 3,280 | +6.186% |
| 2025-12-31 | 13.59 | 13.61 | 13.54 | 13.61 | -0.671% | 5,342 | +6.576% |
| 2025-12-30 | 13.69 | 13.70 | 13.67 | 13.70 | +0.381% | 8,799 | +5.860% |
| 2025-12-29 | 13.55 | 13.69 | 13.55 | 13.65 | +0.368% | 69,515 | +6.264% |
| 2025-12-26 | 13.32 | 13.60 | 13.32 | 13.60 | +0.399% | 2,674 | +6.654% |
| 2025-12-24 | 13.57 | 13.59 | 13.55 | 13.55 | -0.177% | 1,084 | +7.080% |
| 2025-12-23 | 13.53 | 13.57 | 13.53 | 13.57 | +0.103% | 5,672 | +6.890% |
| 2025-12-22 | 13.53 | 13.56 | 13.53 | 13.56 | +0.192% | 2,553 | +7.001% |
| 2025-12-19 | 13.48 | 13.56 | 13.48 | 13.53 | -0.221% | 4,631 | +7.206% |
| 2025-12-18 | 13.13 | 13.56 | 13.13 | 13.56 | +1.164% | 3,544 | +6.969% |
| 2025-12-17 | 13.40 | 13.40 | 13.38 | 13.40 | -0.416% | 1,071 | +8.214% |
| 2025-12-16 | 13.50 | 13.50 | 13.40 | 13.46 | +0.839% | 6,709 | +7.764% |
| 2025-12-15 | 13.17 | 13.35 | 13.17 | 13.35 | +0.512% | 1,615 | +8.668% |
| 2025-12-12 | 13.26 | 13.34 | 13.26 | 13.28 | +0.075% | 836 | +9.224% |
| 2025-12-11 | 13.26 | 13.27 | 13.26 | 13.27 | +0.504% | 316 | +9.307% |
| 2025-12-10 | 13.24 | 13.24 | 13.18 | 13.20 | +0.205% | 1,103 | +9.857% |
| 2025-12-08 | 12.60 | 13.18 | 12.60 | 13.18 | +0.354% | 12,603 | +10.082% |
| 2025-12-05 | 13.10 | 13.13 | 13.09 | 13.13 | -0.152% | 5,009 | +10.472% |
| 2025-12-04 | 13.21 | 13.21 | 13.15 | 13.15 | -0.379% | 15,841 | +10.304% |
| 2025-12-03 | 12.54 | 13.28 | 12.54 | 13.20 | -0.392% | 8,137 | +9.886% |
| 2025-12-02 | 13.25 | 13.25 | 13.25 | 13.25 | -1.626% | 171 | +9.455% |
| 2025-12-01 | 13.78 | 13.78 | 13.47 | 13.47 | -0.671% | 12,074 | +7.676% |
| 2025-11-28 | 13.50 | 13.56 | 13.50 | 13.56 | +0.534% | 11,085 | +6.953% |
| 2025-11-26 | 13.46 | 13.49 | 13.46 | 13.49 | +0.074% | 6,156 | +7.524% |
| 2025-11-25 | 13.45 | 13.52 | 13.45 | 13.48 | +0.838% | 10,573 | +7.604% |
| 2025-11-24 | 13.40 | 13.40 | 13.37 | 13.37 | -0.536% | 18,235 | +8.505% |
| 2025-11-21 | 12.75 | 13.44 | 12.75 | 13.44 | +1.037% | 19,779 | +7.924% |
| 2025-11-20 | 13.29 | 13.30 | 13.24 | 13.30 | -1.247% | 11,847 | +9.044% |
| 2025-11-19 | 13.47 | 13.47 | 13.47 | 13.47 | -0.590% | 1,868 | +7.684% |
| 2025-11-18 | 13.41 | 13.55 | 13.41 | 13.55 | +1.880% | 68,098 | +7.048% |
| 2025-11-17 | 13.29 | 13.36 | 13.27 | 13.30 | 0.000% | 9,985 | +9.060% |
| 2025-11-14 | 13.14 | 13.30 | 13.14 | 13.30 | +1.141% | 548 | +9.060% |
| 2025-11-13 | 13.01 | 13.21 | 13.01 | 13.15 | -2.158% | 3,702 | +10.304% |
| 2025-11-12 | 13.40 | 13.47 | 13.39 | 13.44 | -0.149% | 1,732 | +7.924% |
| 2025-11-11 | 13.45 | 13.46 | 13.45 | 13.46 | +0.448% | 1,315 | +7.764% |
| 2025-11-10 | 13.40 | 13.45 | 13.39 | 13.40 | +1.258% | 5,316 | +8.246% |
| 2025-11-07 | 13.22 | 13.25 | 13.19 | 13.23 | -0.200% | 3,421 | +9.608% |
| 2025-11-06 | 13.31 | 13.31 | 13.26 | 13.26 | +0.303% | 2,040 | +9.389% |
| 2025-11-05 | 13.09 | 13.22 | 13.09 | 13.22 | +0.966% | 12,571 | +9.720% |
| 2025-11-04 | 13.18 | 13.18 | 13.09 | 13.09 | -1.590% | 5,133 | +10.780% |
| 2025-11-03 | 13.22 | 13.30 | 13.22 | 13.30 | +0.389% | 2,516 | +9.019% |
| 2025-10-31 | 13.23 | 13.25 | 13.23 | 13.25 | -1.093% | 743 | +9.443% |
| 2025-10-30 | 13.40 | 13.42 | 13.38 | 13.40 | -0.387% | 3,401 | +8.246% |
| 2025-10-29 | 13.65 | 13.65 | 13.45 | 13.45 | -2.167% | 1,604 | +7.828% |
| 2025-10-28 | 13.92 | 13.92 | 13.75 | 13.75 | -1.540% | 633 | +5.491% |
| 2025-10-27 | 13.99 | 13.99 | 13.96 | 13.96 | +0.208% | 3,711 | +3.867% |
| 2025-10-24 | 13.88 | 13.94 | 13.88 | 13.94 | +0.331% | 632,522 | +4.083% |
| 2025-10-23 | 13.82 | 13.89 | 13.77 | 13.89 | +0.434% | 37,217 | +4.428% |
| 2025-10-22 | 13.82 | 13.83 | 13.82 | 13.83 | +1.916% | 9,620 | +4.881% |
| 2025-10-21 | 13.51 | 13.60 | 13.47 | 13.57 | +0.817% | 4,153 | +6.890% |
| 2025-10-20 | 13.46 | 13.46 | 13.46 | 13.46 | +0.149% | 206,260 | +7.764% |
| 2025-10-17 | 13.31 | 13.44 | 13.29 | 13.44 | -0.371% | 8,125 | +7.924% |
| 2025-10-16 | 13.49 | 13.49 | 13.49 | 13.49 | +0.822% | 301 | +7.524% |
| 2025-10-14 | 13.45 | 13.45 | 13.38 | 13.38 | -0.224% | 375,786 | +8.408% |
| 2025-10-13 | 13.41 | 13.41 | 13.41 | 13.41 | 0.000% | 287 | +8.166% |
| 2025-10-10 | 13.43 | 13.43 | 13.36 | 13.41 | -0.814% | 1,217,844 | +8.166% |
| 2025-10-09 | 13.52 | 13.52 | 13.52 | 13.52 | -0.500% | 407 | +7.286% |
| 2025-10-08 | 13.52 | 13.59 | 13.52 | 13.59 | +0.133% | 4,821 | +6.749% |
| 2025-10-07 | 13.56 | 13.58 | 13.54 | 13.57 | -0.981% | 12,103 | +6.890% |
| 2025-10-06 | 13.73 | 13.73 | 13.67 | 13.70 | -0.040% | 1,346 | +5.841% |
| 2025-10-03 | 13.73 | 13.74 | 13.71 | 13.71 | +0.750% | 1,229 | +5.799% |
| 2025-10-02 | 13.60 | 13.61 | 13.56 | 13.61 | +0.280% | 9,870 | +6.592% |
| 2025-10-01 | 13.66 | 13.69 | 13.57 | 13.57 | -0.221% | 11,309 | +6.890% |
| 2025-09-30 | 13.55 | 13.60 | 13.55 | 13.60 | +0.295% | 1,666 | +6.654% |
| 2025-09-29 | 13.57 | 13.57 | 13.55 | 13.56 | +0.074% | 1,480 | +6.969% |
| 2025-09-26 | 13.20 | 13.57 | 13.20 | 13.55 | +0.370% | 12,890 | +7.048% |
| 2025-09-25 | 13.53 | 13.53 | 13.50 | 13.50 | -0.881% | 8,091 | +7.444% |
| 2025-09-24 | 13.61 | 13.63 | 13.61 | 13.62 | -1.161% | 12,768 | +6.498% |
| 2025-09-23 | 13.70 | 13.79 | 13.70 | 13.78 | +0.116% | 4,946 | +5.261% |
| 2025-09-22 | 13.99 | 13.99 | 13.76 | 13.76 | -1.475% | 25,117 | +5.384% |
| 2025-09-19 | 13.87 | 13.97 | 13.86 | 13.97 | +1.584% | 55,019 | +3.830% |
| 2025-09-18 | 13.75 | 13.75 | 13.75 | 13.75 | -0.563% | 1,541 | +5.474% |
| 2025-09-17 | 13.85 | 13.92 | 13.82 | 13.83 | -0.126% | 4,660 | +4.881% |
| 2025-09-16 | 13.82 | 13.87 | 13.79 | 13.85 | +0.344% | 3,765 | +4.748% |
| 2025-09-15 | 13.20 | 13.83 | 13.20 | 13.80 | +0.112% | 13,064 | +5.109% |
| 2025-09-12 | 13.69 | 13.78 | 13.66 | 13.78 | +0.838% | 1,517 | +5.227% |
| 2025-09-11 | 13.55 | 13.67 | 13.55 | 13.67 | +1.259% | 11,477 | +6.108% |
| 2025-09-10 | 13.34 | 13.51 | 13.34 | 13.50 | +0.784% | 3,364 | +7.444% |
| 2025-09-09 | 13.46 | 13.46 | 13.39 | 13.39 | -0.335% | 2,022 | +8.287% |
| 2025-09-08 | 13.44 | 13.44 | 13.44 | 13.44 | -0.297% | 389 | +7.924% |
| 2025-09-05 | 13.49 | 13.49 | 13.48 | 13.48 | +0.974% | 2,027 | +7.604% |
| 2025-09-04 | 13.28 | 13.35 | 13.28 | 13.35 | +0.527% | 1,332 | +8.652% |
| 2025-09-03 | 13.26 | 13.28 | 13.26 | 13.28 | +0.310% | 225,805 | +9.224% |
| 2025-09-02 | 13.29 | 13.29 | 13.20 | 13.24 | -1.349% | 3,987 | +9.563% |
| 2025-08-29 | 13.29 | 13.42 | 13.29 | 13.42 | +0.978% | 3,948 | +8.085% |
| 2025-08-28 | 13.29 | 13.29 | 13.29 | 13.29 | 0.000% | 3,185 | +9.142% |
| 2025-08-27 | 13.19 | 13.29 | 13.19 | 13.29 | +1.142% | 1,924 | +9.142% |
| 2025-08-26 | 13.16 | 13.16 | 13.14 | 13.14 | -0.114% | 12,270 | +10.388% |
| 2025-08-25 | 13.26 | 13.26 | 13.15 | 13.15 | -1.016% | 52,197 | +10.262% |
| 2025-08-22 | 13.03 | 13.29 | 13.03 | 13.29 | +1.948% | 1,739 | +9.142% |
| 2025-08-21 | 13.05 | 13.05 | 12.93 | 13.04 | -0.084% | 707 | +11.269% |
| 2025-08-20 | 13.10 | 13.10 | 13.05 | 13.05 | -0.130% | 1,744 | +11.175% |
| 2025-08-19 | 13.03 | 13.06 | 13.01 | 13.06 | +1.193% | 13,188 | +11.030% |
| 2025-08-18 | 13.00 | 13.03 | 12.90 | 12.91 | -0.677% | 7,627 | +12.355% |
| 2025-08-15 | 12.96 | 13.00 | 12.96 | 13.00 | +0.448% | 1,675 | +11.594% |
| 2025-08-14 | 12.96 | 12.96 | 12.94 | 12.94 | -0.093% | 603 | +12.094% |
| 2025-08-13 | 12.93 | 12.96 | 12.93 | 12.95 | +0.715% | 860 | +11.990% |
| 2025-08-12 | 12.79 | 12.86 | 12.79 | 12.86 | +0.492% | 682 | +12.792% |
| 2025-08-11 | 12.80 | 12.90 | 12.78 | 12.80 | -0.529% | 5,047 | +13.347% |
| 2025-08-08 | 12.94 | 12.96 | 12.87 | 12.87 | -0.349% | 1,388 | +12.748% |
| 2025-08-07 | 12.91 | 12.91 | 12.91 | 12.91 | -0.363% | 177 | +12.355% |
| 2025-08-06 | 13.04 | 13.04 | 12.96 | 12.96 | +0.676% | 3,187 | +11.947% |
| 2025-08-05 | 12.90 | 12.90 | 12.87 | 12.87 | +0.156% | 3,582 | +12.704% |
| 2025-08-04 | 12.18 | 12.85 | 12.18 | 12.85 | +1.181% | 10,275 | +12.879% |
| 2025-08-01 | 12.76 | 12.76 | 12.68 | 12.70 | -0.626% | 9,771 | +14.213% |
| 2025-07-31 | 12.50 | 12.88 | 12.50 | 12.78 | -1.919% | 9,495 | +13.498% |
| 2025-07-30 | 12.98 | 13.13 | 12.51 | 13.03 | +0.385% | 9,075 | +11.320% |
| 2025-07-29 | 13.12 | 13.12 | 12.90 | 12.98 | +0.855% | 7,031 | +11.749% |
| 2025-07-28 | 13.01 | 13.01 | 12.85 | 12.87 | -1.076% | 60,049 | +12.704% |
| 2025-07-25 | 13.10 | 13.10 | 13.01 | 13.01 | -0.914% | 23,235 | +11.491% |
| 2025-07-24 | 13.18 | 13.18 | 13.10 | 13.13 | -0.455% | 1,822 | +10.472% |
| 2025-07-23 | 13.24 | 13.25 | 13.19 | 13.19 | -0.068% | 4,798 | +9.970% |
| 2025-07-22 | 13.12 | 13.20 | 13.12 | 13.20 | +0.756% | 1,853 | +9.895% |
| 2025-07-21 | 13.09 | 13.11 | 13.08 | 13.10 | +1.247% | 4,248 | +10.725% |
| 2025-07-18 | 13.00 | 13.04 | 12.94 | 12.94 | -0.930% | 2,867 | +12.106% |
| 2025-07-17 | 13.02 | 13.06 | 13.01 | 13.06 | -0.153% | 17,035 | +11.064% |
| 2025-07-16 | 13.03 | 13.11 | 12.97 | 13.08 | +0.291% | 10,919 | +10.894% |
| 2025-07-15 | 13.08 | 13.15 | 13.03 | 13.04 | +0.323% | 9,182 | +11.218% |
| 2025-07-14 | 12.78 | 13.05 | 12.78 | 13.00 | +1.018% | 6,620 | +11.577% |
| 2025-07-11 | 12.92 | 12.92 | 12.87 | 12.87 | -0.318% | 4,466 | +12.713% |
| 2025-07-10 | 12.84 | 13.00 | 12.84 | 12.91 | +0.702% | 45,113 | +12.355% |
| 2025-07-09 | 12.90 | 12.90 | 12.82 | 12.82 | 0.000% | 2,079 | +13.144% |
| 2025-07-08 | 12.85 | 12.95 | 12.82 | 12.82 | -2.212% | 2,211 | +13.144% |
| 2025-07-07 | 13.13 | 13.14 | 13.11 | 13.11 | +0.229% | 10,791 | +10.641% |
| 2025-07-03 | 12.95 | 13.08 | 12.94 | 13.08 | +0.330% | 9,930 | +10.894% |
| 2025-07-02 | 13.00 | 13.04 | 12.97 | 13.04 | +0.285% | 3,579 | +11.260% |
| 2025-07-01 | 12.45 | 13.00 | 12.45 | 13.00 | -0.154% | 934 | +11.577% |
| 2025-06-30 | 12.82 | 13.04 | 12.81 | 13.02 | +1.244% | 3,326 | +11.406% |
| 2025-06-27 | 12.87 | 12.98 | 12.86 | 12.86 | +0.187% | 16,260 | +12.792% |
| 2025-06-26 | 12.75 | 12.86 | 12.75 | 12.84 | +0.991% | 20,314 | +13.002% |
| 2025-06-25 | 12.69 | 12.71 | 12.64 | 12.71 | -0.392% | 23,506 | +14.123% |
| 2025-06-24 | 12.77 | 12.77 | 12.76 | 12.76 | -0.390% | 570 | +13.676% |
| 2025-06-23 | 12.76 | 12.85 | 12.72 | 12.81 | +0.078% | 3,462 | +13.232% |
| 2025-06-20 | 12.85 | 12.85 | 12.80 | 12.80 | -0.852% | 693 | +13.320% |
| 2025-06-18 | 12.52 | 12.91 | 12.52 | 12.91 | +1.096% | 1,191 | +12.355% |
| 2025-06-17 | 12.92 | 12.92 | 12.77 | 12.77 | -1.237% | 4,628 | +13.587% |
| 2025-06-16 | 13.60 | 13.60 | 12.93 | 12.93 | +0.233% | 896 | +12.181% |
| 2025-06-13 | 12.93 | 13.00 | 12.90 | 12.90 | -0.693% | 4,335 | +12.442% |
| 2025-06-12 | 12.87 | 13.02 | 12.87 | 12.99 | +0.464% | 3,556 | +11.663% |
| 2025-06-11 | 12.93 | 12.93 | 12.93 | 12.93 | -0.470% | 205 | +12.181% |
| 2025-06-10 | 12.97 | 13.00 | 12.97 | 12.99 | +0.827% | 1,532 | +11.654% |
| 2025-06-09 | 12.89 | 12.89 | 12.73 | 12.88 | +1.612% | 14,191 | +12.578% |
| 2025-06-06 | 12.67 | 12.73 | 12.65 | 12.68 | +0.079% | 8,480 | +14.393% |
| 2025-06-05 | 12.60 | 12.67 | 12.60 | 12.67 | +0.928% | 969 | +14.483% |
| 2025-06-04 | 12.40 | 12.59 | 12.40 | 12.55 | -0.131% | 1,033 | +15.545% |
| 2025-06-03 | 12.58 | 12.60 | 12.48 | 12.57 | -1.024% | 16,965 | +15.394% |
| 2025-06-02 | 11.99 | 12.80 | 11.99 | 12.70 | +0.634% | 6,171 | +14.213% |
| 2025-05-30 | 12.68 | 12.68 | 12.62 | 12.62 | -0.985% | 298 | +14.937% |
| 2025-05-29 | 12.81 | 12.81 | 12.74 | 12.75 | +1.156% | 6,078 | +13.804% |
| 2025-05-28 | 12.72 | 12.72 | 12.60 | 12.60 | -0.943% | 235,037 | +15.119% |
| 2025-05-27 | 12.45 | 12.74 | 12.45 | 12.72 | +1.923% | 9,006 | +14.033% |
| 2025-05-23 | 12.45 | 12.49 | 12.45 | 12.48 | +1.073% | 240,701 | +16.226% |
| 2025-05-22 | 12.26 | 12.35 | 12.26 | 12.35 | +0.632% | 69,430 | +17.473% |
| 2025-05-21 | 12.33 | 12.37 | 12.21 | 12.27 | -0.244% | 13,629 | +18.215% |
| 2025-05-20 | 12.74 | 12.74 | 12.30 | 12.30 | -3.302% | 6,581 | +17.927% |
| 2025-05-19 | 12.72 | 12.72 | 12.72 | 12.72 | +0.454% | 251 | +14.033% |
| 2025-05-16 | 12.52 | 12.67 | 12.52 | 12.66 | +2.117% | 7,615 | +14.551% |
| 2025-05-15 | 12.37 | 12.41 | 12.37 | 12.40 | +0.081% | 475 | +16.976% |
| 2025-05-14 | 12.44 | 12.46 | 12.30 | 12.39 | -0.618% | 5,382 | +17.070% |
| 2025-05-13 | 12.49 | 12.51 | 12.40 | 12.47 | +0.298% | 9,337 | +16.347% |
| 2025-05-12 | 12.47 | 12.47 | 12.43 | 12.43 | +1.057% | 955 | +16.693% |
| 2025-05-09 | 12.30 | 12.31 | 12.30 | 12.30 | +1.502% | 6,429 | +17.927% |
| 2025-05-08 | 12.30 | 12.30 | 12.07 | 12.12 | -1.400% | 7,642 | +19.698% |
| 2025-05-07 | 12.36 | 12.36 | 12.29 | 12.29 | -0.566% | 5,664 | +18.023% |
| 2025-05-06 | 12.29 | 12.51 | 12.29 | 12.36 | +0.488% | 4,202 | +17.354% |
| 2025-05-05 | 12.40 | 12.40 | 12.30 | 12.30 | -1.600% | 5,332 | +17.927% |
| 2025-05-02 | 12.21 | 12.51 | 12.21 | 12.50 | -0.335% | 717 | +16.040% |
| 2025-05-01 | 12.47 | 12.54 | 12.44 | 12.54 | +1.418% | 6,153 | +15.651% |
| 2025-04-30 | 12.41 | 12.41 | 12.37 | 12.37 | -0.590% | 713 | +17.292% |
| 2025-04-29 | 12.39 | 12.44 | 12.28 | 12.44 | +0.647% | 32,217 | +16.600% |
| 2025-04-28 | 12.40 | 12.44 | 12.27 | 12.36 | -0.202% | 37,999 | +17.354% |
| 2025-04-25 | 12.30 | 12.38 | 12.30 | 12.38 | +0.937% | 85,215 | +17.117% |
| 2025-04-24 | 12.42 | 12.42 | 12.24 | 12.27 | -0.728% | 135,025 | +18.215% |
| 2025-04-23 | 12.54 | 12.55 | 12.36 | 12.36 | -0.590% | 8,087 | +17.354% |
| 2025-04-22 | 13.17 | 13.17 | 12.43 | 12.43 | +2.164% | 22,454 | +16.662% |
| 2025-04-21 | 12.39 | 12.39 | 12.11 | 12.17 | -1.457% | 50,152 | +19.187% |
| 2025-04-17 | 12.21 | 12.39 | 12.21 | 12.35 | +1.898% | 32,307 | +17.449% |
| 2025-04-16 | 12.16 | 12.25 | 12.10 | 12.12 | +0.581% | 7,398 | +19.678% |
| 2025-04-15 | 11.99 | 12.11 | 11.99 | 12.05 | +0.921% | 51,028 | +20.373% |
| 2025-04-14 | 11.13 | 11.96 | 11.13 | 11.94 | +1.704% | 34,267 | +21.482% |
| 2025-04-11 | 11.77 | 11.77 | 11.65 | 11.74 | +1.207% | 958 | +23.552% |
| 2025-04-10 | 11.85 | 11.85 | 11.50 | 11.60 | -1.528% | 7,984 | +25.043% |
| 2025-04-09 | 11.05 | 11.78 | 10.91 | 11.78 | +4.758% | 27,768 | +23.132% |
| 2025-04-08 | 11.48 | 11.65 | 11.24 | 11.24 | -2.472% | 19,142 | +28.991% |
| 2025-04-07 | 11.58 | 11.58 | 11.13 | 11.53 | -0.834% | 21,359 | +25.802% |
| 2025-04-04 | 11.87 | 11.87 | 11.63 | 11.63 | -3.909% | 4,777 | +24.753% |
| 2025-04-03 | 12.97 | 12.97 | 12.07 | 12.10 | +0.415% | 10,819 | +19.876% |
| 2025-04-02 | 11.96 | 12.05 | 11.96 | 12.05 | 0.000% | 5,009 | +20.373% |
| 2025-04-01 | 12.00 | 12.12 | 11.99 | 12.05 | +1.175% | 28,645 | +20.373% |
| 2025-03-31 | 11.96 | 12.03 | 11.91 | 11.91 | -0.584% | 12,537 | +21.788% |
| 2025-03-28 | 11.98 | 11.98 | 11.91 | 11.98 | -0.498% | 14,131 | +21.077% |
| 2025-03-27 | 11.96 | 12.13 | 11.96 | 12.04 | +0.375% | 23,631 | +20.473% |
| 2025-03-26 | 12.20 | 12.20 | 11.99 | 11.99 | 0.000% | 87,423 | +20.925% |