STRS
STRATUS PPTYS INC
stockOTC
EODOct 9, 2026
17.94USD-0.314%(-0.06)10,993
STRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 18.00 | 18.01 | 17.86 | 17.94 | -0.314% | 10,993 | 0.000% |
| 2026-10-08 | 18.07 | 18.11 | 18.00 | 18.00 | -0.277% | 6,765 | -0.314% |
| 2026-10-07 | 18.33 | 18.50 | 18.00 | 18.05 | -2.432% | 73,549 | -0.590% |
| 2026-10-06 | 18.25 | 18.50 | 18.25 | 18.50 | +0.271% | 7,720 | -3.008% |
| 2026-10-05 | 18.46 | 18.75 | 18.45 | 18.45 | -0.270% | 6,543 | -2.745% |
| 2026-10-02 | 18.50 | 18.70 | 18.45 | 18.50 | +0.271% | 14,680 | -3.008% |
| 2026-10-01 | 18.65 | 18.80 | 18.40 | 18.45 | -1.231% | 11,993 | -2.745% |
| 2026-09-30 | 18.22 | 18.84 | 18.22 | 18.68 | +2.525% | 23,249 | -3.943% |
| 2026-09-29 | 18.11 | 18.22 | 18.11 | 18.22 | +0.607% | 3,639 | -1.518% |
| 2026-09-28 | 18.30 | 18.30 | 18.11 | 18.11 | -1.308% | 4,402 | -0.919% |
| 2026-09-25 | 18.15 | 18.35 | 18.10 | 18.35 | +1.381% | 11,980 | -2.215% |
| 2026-09-24 | 18.10 | 18.25 | 18.10 | 18.10 | -0.330% | 6,841 | -0.865% |
| 2026-09-23 | 18.10 | 18.16 | 18.10 | 18.16 | +0.609% | 3,329 | -1.192% |
| 2026-09-22 | 18.11 | 18.26 | 18.02 | 18.05 | -1.474% | 10,551 | -0.590% |
| 2026-09-21 | 18.30 | 18.48 | 18.30 | 18.32 | +0.384% | 4,539 | -2.055% |
| 2026-09-18 | 18.35 | 18.39 | 18.10 | 18.25 | -1.458% | 19,098 | -1.679% |
| 2026-09-17 | 18.32 | 18.52 | 18.32 | 18.52 | -0.108% | 8,959 | -3.113% |
| 2026-09-16 | 18.45 | 18.54 | 18.26 | 18.54 | +0.433% | 3,815 | -3.217% |
| 2026-09-15 | 18.61 | 18.61 | 18.45 | 18.46 | -1.283% | 24,974 | -2.798% |
| 2026-09-14 | 18.75 | 18.85 | 18.61 | 18.70 | -0.267% | 16,256 | -4.045% |
| 2026-09-11 | 18.75 | 18.80 | 18.75 | 18.75 | -0.794% | 8,963 | -4.301% |
| 2026-09-10 | 18.76 | 18.90 | 18.75 | 18.90 | +0.746% | 15,198 | -5.061% |
| 2026-09-09 | 18.76 | 18.79 | 18.75 | 18.76 | -0.741% | 5,510 | -4.352% |
| 2026-09-08 | 19.00 | 19.10 | 18.76 | 18.90 | -0.264% | 9,672 | -5.061% |
| 2026-09-04 | 18.76 | 19.10 | 18.76 | 18.95 | -0.263% | 6,394 | -5.311% |
| 2026-09-03 | 19.02 | 19.07 | 19.00 | 19.00 | +0.264% | 2,663 | -5.561% |
| 2026-09-02 | 18.76 | 19.00 | 18.76 | 18.95 | +1.013% | 20,501 | -5.311% |
| 2026-09-01 | 18.98 | 19.35 | 18.76 | 18.76 | -1.211% | 13,657 | -4.352% |
| 2026-08-31 | 18.85 | 19.10 | 18.75 | 18.99 | -1.810% | 46,479 | -5.511% |
| 2026-08-28 | 18.76 | 19.35 | 18.75 | 19.34 | +3.092% | 24,818 | -7.221% |
| 2026-08-27 | 18.97 | 19.08 | 18.76 | 18.76 | -1.626% | 14,524 | -4.352% |
| 2026-08-26 | 19.00 | 19.40 | 18.76 | 19.07 | +0.316% | 8,696 | -5.907% |
| 2026-08-25 | 18.94 | 19.90 | 18.83 | 19.01 | -0.158% | 22,396 | -5.610% |
| 2026-08-24 | 19.25 | 19.53 | 18.82 | 19.04 | -1.091% | 23,275 | -5.759% |
| 2026-08-21 | 19.40 | 19.55 | 19.21 | 19.25 | -0.773% | 4,432 | -6.787% |
| 2026-08-20 | 19.55 | 19.65 | 19.40 | 19.40 | -1.222% | 6,791 | -7.508% |
| 2026-08-19 | 19.75 | 19.75 | 19.29 | 19.64 | +1.551% | 18,048 | -8.638% |
| 2026-08-18 | 19.15 | 19.77 | 19.14 | 19.34 | +0.992% | 14,969 | -7.221% |
| 2026-08-17 | 19.25 | 19.25 | 19.01 | 19.15 | -0.156% | 3,373 | -6.300% |
| 2026-08-14 | 19.00 | 19.20 | 18.81 | 19.18 | +1.321% | 49,594 | -6.447% |
| 2026-08-13 | 18.82 | 19.00 | 18.82 | 18.93 | -0.368% | 30,931 | -5.211% |
| 2026-08-12 | 18.90 | 19.69 | 18.81 | 19.00 | +1.010% | 43,284 | -5.561% |
| 2026-08-11 | 18.75 | 19.00 | 18.71 | 18.81 | -0.159% | 122,332 | -4.607% |
| 2026-08-10 | 19.22 | 19.90 | 18.75 | 18.84 | -2.484% | 204,746 | -4.758% |
| 2026-08-07 | 20.30 | 20.38 | 18.75 | 19.32 | -2.276% | 482,349 | -7.125% |
| 2026-08-06 | 19.74 | 20.03 | 19.71 | 19.77 | -0.753% | 21,341 | -9.239% |
| 2026-08-05 | 20.02 | 20.15 | 19.65 | 19.92 | -0.896% | 55,149 | -9.922% |
| 2026-08-04 | 19.82 | 20.13 | 19.54 | 20.10 | +2.134% | 51,691 | -10.729% |
| 2026-08-03 | 20.00 | 20.40 | 19.12 | 19.68 | +0.408% | 100,638 | -8.824% |
| 2026-07-31 | 19.70 | 19.93 | 19.10 | 19.60 | +1.031% | 216,796 | -8.452% |
| 2026-07-30 | 19.20 | 19.72 | 19.20 | 19.40 | 0.000% | 75,108 | -7.508% |
| 2026-07-29 | 19.50 | 19.78 | 18.85 | 19.40 | -0.919% | 113,200 | -7.508% |
| 2026-07-28 | 20.20 | 20.20 | 19.58 | 19.58 | -2.002% | 32,806 | -8.358% |
| 2026-07-27 | 19.82 | 20.09 | 19.53 | 19.98 | +0.807% | 56,138 | -10.193% |
| 2026-07-24 | 19.89 | 19.93 | 19.57 | 19.82 | -0.201% | 73,408 | -9.468% |
| 2026-07-23 | 19.61 | 20.11 | 19.51 | 19.86 | +0.354% | 97,638 | -9.650% |
| 2026-07-22 | 20.30 | 20.63 | 19.52 | 19.79 | -3.133% | 81,521 | -9.330% |
| 2026-07-21 | 20.28 | 20.89 | 20.20 | 20.43 | +0.740% | 23,448 | -12.171% |
| 2026-07-20 | 20.64 | 20.73 | 20.01 | 20.28 | -2.124% | 68,085 | -11.521% |
| 2026-07-17 | 20.82 | 21.05 | 20.23 | 20.72 | +0.242% | 51,993 | -13.400% |
| 2026-07-16 | 20.79 | 21.00 | 20.21 | 20.67 | -0.145% | 104,926 | -13.191% |
| 2026-07-15 | 20.66 | 21.29 | 20.14 | 20.70 | +1.173% | 92,624 | -13.316% |
| 2026-07-14 | 20.93 | 20.97 | 20.23 | 20.46 | -2.246% | 117,305 | -12.300% |
| 2026-07-13 | 21.36 | 22.96 | 20.42 | 20.93 | -19.655% | 153,554 | -14.269% |
| 2026-07-10 | 27.45 | 28.47 | 26.00 | 26.05 | -3.519% | 397,081 | -31.119% |
| 2026-07-09 | 27.49 | 27.91 | 26.88 | 27.00 | -1.496% | 248,760 | -33.543% |
| 2026-07-08 | 27.75 | 28.09 | 27.25 | 27.41 | -1.225% | 91,843 | -34.537% |
| 2026-07-07 | 28.01 | 28.01 | 27.25 | 27.75 | -0.911% | 63,198 | -35.339% |
| 2026-07-06 | 27.60 | 28.32 | 27.50 | 28.00 | +1.504% | 27,960 | -35.928% |
| 2026-07-02 | 28.51 | 28.81 | 27.02 | 27.59 | -4.068% | 210,295 | -34.964% |
| 2026-07-01 | 28.75 | 29.10 | 28.59 | 28.76 | +0.035% | 33,106 | -37.610% |
| 2026-06-30 | 28.77 | 29.08 | 28.70 | 28.75 | +0.035% | 38,360 | -37.588% |
| 2026-06-29 | 29.00 | 29.20 | 28.74 | 28.74 | -1.811% | 12,505 | -37.566% |
| 2026-06-26 | 28.35 | 30.22 | 28.35 | 29.27 | +1.350% | 47,571 | -38.697% |
| 2026-06-25 | 29.00 | 29.13 | 28.84 | 28.88 | -0.414% | 19,220 | -37.869% |
| 2026-06-24 | 28.65 | 29.10 | 28.65 | 29.00 | +0.242% | 31,045 | -38.126% |
| 2026-06-23 | 28.51 | 28.94 | 28.51 | 28.93 | +1.473% | 20,902 | -37.976% |
| 2026-06-22 | 29.50 | 29.50 | 28.23 | 28.51 | -2.162% | 30,695 | -37.062% |
| 2026-06-18 | 28.70 | 29.44 | 28.70 | 29.14 | +1.710% | 57,483 | -38.423% |
| 2026-06-17 | 28.61 | 28.90 | 28.29 | 28.65 | +0.526% | 47,842 | -37.370% |
| 2026-06-16 | 28.77 | 29.16 | 28.20 | 28.50 | -0.662% | 85,651 | -37.040% |
| 2026-06-15 | 29.04 | 29.04 | 28.48 | 28.69 | -0.139% | 42,380 | -37.457% |
| 2026-06-12 | 28.85 | 29.07 | 28.59 | 28.73 | -0.828% | 11,407 | -37.544% |
| 2026-06-11 | 28.88 | 28.97 | 28.45 | 28.97 | +0.277% | 22,113 | -38.062% |
| 2026-06-10 | 28.98 | 29.40 | 28.49 | 28.89 | +1.049% | 23,123 | -37.890% |
| 2026-06-09 | 28.19 | 28.74 | 27.75 | 28.59 | +1.671% | 29,593 | -37.239% |
| 2026-06-08 | 27.60 | 28.29 | 26.90 | 28.12 | +1.847% | 79,247 | -36.190% |
| 2026-06-05 | 26.89 | 27.65 | 26.50 | 27.61 | +3.602% | 74,518 | -35.011% |
| 2026-06-04 | 27.85 | 28.00 | 26.27 | 26.65 | -4.206% | 928,164 | -32.670% |
| 2026-06-03 | 28.45 | 28.45 | 26.80 | 27.82 | -2.931% | 208,862 | -35.501% |
| 2026-06-02 | 28.41 | 29.09 | 28.28 | 28.66 | +0.809% | 13,690 | -37.392% |
| 2026-06-01 | 28.36 | 29.23 | 28.25 | 28.43 | -0.577% | 13,031 | -36.885% |
| 2026-05-29 | 29.03 | 29.13 | 28.12 | 28.59 | -1.431% | 34,706 | -37.250% |
| 2026-05-28 | 29.00 | 29.25 | 28.34 | 29.01 | +0.034% | 25,100 | -38.147% |
| 2026-05-27 | 28.87 | 29.14 | 28.87 | 29.00 | +0.834% | 9,538 | -38.126% |
| 2026-05-26 | 29.03 | 29.96 | 28.25 | 28.76 | -0.553% | 106,820 | -37.610% |
| 2026-05-22 | 29.20 | 29.63 | 28.68 | 28.92 | +0.104% | 66,929 | -37.955% |
| 2026-05-21 | 29.04 | 29.49 | 28.30 | 28.89 | -1.567% | 28,181 | -37.890% |
| 2026-05-20 | 29.00 | 29.55 | 29.00 | 29.35 | +1.207% | 32,318 | -38.864% |
| 2026-05-19 | 29.34 | 29.34 | 28.88 | 29.00 | -1.058% | 31,627 | -38.126% |
| 2026-05-18 | 29.32 | 29.75 | 28.85 | 29.31 | +0.274% | 30,759 | -38.780% |
| 2026-05-15 | 29.79 | 29.79 | 29.00 | 29.23 | -1.616% | 30,042 | -38.613% |
| 2026-05-14 | 30.17 | 30.17 | 29.71 | 29.71 | -1.000% | 9,549 | -39.605% |
| 2026-05-13 | 29.46 | 30.01 | 29.46 | 30.01 | +1.248% | 6,798 | -40.208% |
| 2026-05-12 | 29.60 | 30.25 | 29.51 | 29.64 | +0.203% | 20,767 | -39.462% |
| 2026-05-11 | 29.80 | 29.89 | 29.10 | 29.58 | -0.838% | 31,420 | -39.339% |
| 2026-05-08 | 29.80 | 29.83 | 29.80 | 29.83 | +0.101% | 4,721 | -39.847% |
| 2026-05-07 | 30.23 | 30.45 | 29.09 | 29.80 | -0.401% | 122,134 | -39.787% |
| 2026-05-06 | 30.07 | 30.21 | 29.92 | 29.92 | +0.809% | 7,022 | -40.028% |
| 2026-05-05 | 30.08 | 30.10 | 29.65 | 29.68 | +0.101% | 14,523 | -39.543% |
| 2026-05-04 | 30.12 | 30.14 | 29.43 | 29.65 | -2.081% | 53,484 | -39.482% |
| 2026-05-01 | 30.46 | 30.46 | 30.03 | 30.28 | +0.066% | 6,697 | -40.741% |
| 2026-04-30 | 29.92 | 30.31 | 29.92 | 30.26 | +0.066% | 15,539 | -40.702% |
| 2026-04-29 | 29.90 | 30.24 | 29.79 | 30.24 | +0.834% | 19,681 | -40.663% |
| 2026-04-28 | 30.05 | 30.24 | 29.93 | 29.99 | +0.200% | 14,929 | -40.168% |
| 2026-04-27 | 29.94 | 30.50 | 29.65 | 29.93 | -1.025% | 116,153 | -40.048% |
| 2026-04-24 | 30.21 | 30.50 | 29.73 | 30.24 | -0.820% | 28,006 | -40.663% |
| 2026-04-23 | 29.91 | 30.50 | 29.80 | 30.49 | +1.973% | 28,842 | -41.150% |
| 2026-04-22 | 29.95 | 30.48 | 29.81 | 29.90 | -0.234% | 10,992 | -39.988% |
| 2026-04-21 | 30.07 | 30.68 | 29.50 | 29.97 | -0.067% | 27,317 | -40.128% |
| 2026-04-20 | 29.85 | 30.73 | 29.72 | 29.99 | +0.301% | 25,109 | -40.168% |
| 2026-04-17 | 30.60 | 30.60 | 29.85 | 29.90 | -0.367% | 70,735 | -39.988% |
| 2026-04-16 | 30.13 | 30.57 | 29.77 | 30.01 | -1.283% | 58,531 | -40.208% |
| 2026-04-15 | 31.01 | 31.01 | 30.00 | 30.40 | -3.706% | 17,074 | -40.975% |
| 2026-04-14 | 31.02 | 31.57 | 30.68 | 31.57 | +1.740% | 9,205 | -43.163% |
| 2026-04-13 | 30.24 | 31.09 | 30.00 | 31.03 | +2.039% | 12,290 | -42.174% |
| 2026-04-10 | 30.96 | 30.96 | 30.00 | 30.41 | -0.621% | 5,820 | -40.995% |
| 2026-04-09 | 29.90 | 30.60 | 29.90 | 30.60 | +1.224% | 5,819 | -41.361% |
| 2026-04-08 | 31.29 | 31.29 | 29.90 | 30.23 | -0.395% | 18,132 | -40.643% |
| 2026-04-07 | 30.80 | 30.80 | 30.05 | 30.35 | +0.165% | 21,831 | -40.878% |
| 2026-04-06 | 29.89 | 30.60 | 29.81 | 30.30 | +1.304% | 8,202 | -40.781% |
| 2026-04-02 | 30.25 | 30.56 | 29.91 | 29.91 | -1.124% | 13,935 | -40.008% |
| 2026-04-01 | 30.25 | 30.91 | 30.25 | 30.25 | -0.885% | 8,435 | -40.683% |
| 2026-03-31 | 31.72 | 31.95 | 29.65 | 30.52 | -3.692% | 28,966 | -41.207% |
| 2026-03-30 | 31.02 | 31.69 | 30.40 | 31.69 | +2.789% | 34,066 | -43.378% |
| 2026-03-27 | 30.50 | 31.43 | 30.50 | 30.83 | +0.587% | 12,332 | -41.799% |
| 2026-03-26 | 30.73 | 31.38 | 29.56 | 30.65 | +1.827% | 18,857 | -41.457% |
| 2026-03-25 | 30.49 | 30.95 | 29.50 | 30.10 | +3.579% | 41,710 | -40.387% |
| 2026-03-24 | 29.80 | 29.86 | 29.01 | 29.06 | -2.598% | 12,709 | -38.254% |
| 2026-03-23 | 29.16 | 30.05 | 28.98 | 29.84 | +5.350% | 15,542 | -39.858% |
| 2026-03-20 | 29.32 | 29.50 | 28.32 | 28.32 | -3.378% | 34,648 | -36.640% |
| 2026-03-19 | 28.71 | 29.86 | 28.11 | 29.31 | +1.559% | 9,285 | -38.780% |
| 2026-03-18 | 30.00 | 30.29 | 28.86 | 28.86 | -4.183% | 16,120 | -37.826% |
| 2026-03-17 | 31.80 | 31.80 | 30.12 | 30.12 | -5.223% | 14,047 | -40.427% |
| 2026-03-16 | 32.30 | 32.93 | 31.78 | 31.78 | -1.732% | 39,595 | -43.538% |
| 2026-03-13 | 31.75 | 32.42 | 31.67 | 32.34 | +2.863% | 18,785 | -44.516% |
| 2026-03-12 | 31.58 | 32.40 | 31.35 | 31.44 | -0.883% | 9,115 | -42.928% |
| 2026-03-11 | 31.70 | 32.01 | 31.67 | 31.72 | -0.189% | 8,974 | -43.432% |
| 2026-03-10 | 31.82 | 32.66 | 31.51 | 31.78 | -0.656% | 21,071 | -43.538% |
| 2026-03-09 | 30.90 | 32.24 | 30.83 | 31.99 | +2.928% | 10,874 | -43.909% |
| 2026-03-06 | 29.64 | 31.45 | 29.64 | 31.08 | +3.050% | 18,642 | -42.267% |
| 2026-03-05 | 30.20 | 30.61 | 29.70 | 30.16 | -1.244% | 12,294 | -40.506% |
| 2026-03-04 | 29.94 | 30.78 | 29.94 | 30.54 | +3.455% | 8,650 | -41.246% |
| 2026-03-03 | 30.15 | 30.70 | 29.47 | 29.52 | -3.844% | 8,548 | -39.216% |
| 2026-03-02 | 28.95 | 32.17 | 28.95 | 30.70 | +0.590% | 9,324 | -41.552% |
| 2026-02-27 | 30.20 | 31.00 | 30.20 | 30.52 | -1.517% | 10,398 | -41.207% |
| 2026-02-26 | 30.03 | 30.99 | 30.03 | 30.99 | +1.640% | 6,669 | -42.099% |
| 2026-02-25 | 29.80 | 30.49 | 29.80 | 30.49 | +3.496% | 4,009 | -41.150% |
| 2026-02-24 | 29.17 | 29.90 | 29.17 | 29.46 | +1.411% | 2,327 | -39.092% |
| 2026-02-23 | 29.47 | 30.15 | 28.32 | 29.05 | -0.921% | 21,838 | -38.232% |
| 2026-02-20 | 28.75 | 29.78 | 28.75 | 29.32 | +1.983% | 4,523 | -38.801% |
| 2026-02-19 | 29.10 | 29.16 | 28.43 | 28.75 | +0.877% | 8,835 | -37.588% |
| 2026-02-18 | 29.43 | 29.43 | 28.39 | 28.50 | -3.684% | 6,059 | -37.040% |
| 2026-02-17 | 29.35 | 30.16 | 29.35 | 29.59 | +0.646% | 5,888 | -39.360% |
| 2026-02-13 | 29.92 | 30.37 | 29.40 | 29.40 | -0.977% | 6,046 | -38.968% |
| 2026-02-12 | 30.15 | 30.15 | 29.32 | 29.69 | -1.033% | 4,168 | -39.564% |
| 2026-02-11 | 29.69 | 30.61 | 29.40 | 30.00 | +1.695% | 12,817 | -40.188% |
| 2026-02-10 | 29.74 | 30.20 | 29.50 | 29.50 | -0.068% | 17,595 | -39.175% |
| 2026-02-09 | 30.00 | 30.00 | 29.40 | 29.52 | -1.006% | 8,988 | -39.216% |
| 2026-02-06 | 29.76 | 30.28 | 29.76 | 29.82 | +0.370% | 10,535 | -39.827% |
| 2026-02-05 | 29.88 | 30.02 | 29.46 | 29.71 | -0.469% | 8,465 | -39.605% |
| 2026-02-04 | 30.15 | 30.48 | 29.68 | 29.85 | -0.467% | 5,842 | -39.888% |
| 2026-02-03 | 30.57 | 30.89 | 28.85 | 29.99 | -2.089% | 9,965 | -40.168% |
| 2026-02-02 | 29.76 | 31.35 | 29.76 | 30.63 | +3.236% | 26,645 | -41.419% |
| 2026-01-30 | 29.85 | 30.00 | 29.07 | 29.67 | -0.670% | 24,642 | -39.523% |
| 2026-01-29 | 28.96 | 29.87 | 28.70 | 29.87 | +4.077% | 14,580 | -39.928% |
| 2026-01-28 | 26.56 | 29.40 | 26.50 | 28.70 | +10.130% | 29,651 | -37.479% |
| 2026-01-27 | 26.40 | 26.45 | 26.06 | 26.06 | -1.586% | 3,662 | -31.145% |
| 2026-01-26 | 26.73 | 26.84 | 26.25 | 26.48 | -0.935% | 17,161 | -32.238% |
| 2026-01-23 | 26.48 | 27.11 | 26.48 | 26.73 | +0.225% | 10,177 | -32.871% |
| 2026-01-22 | 26.79 | 26.79 | 26.60 | 26.67 | -0.374% | 4,223 | -32.720% |
| 2026-01-21 | 25.98 | 26.77 | 25.98 | 26.77 | +4.366% | 8,405 | -32.972% |
| 2026-01-20 | 25.56 | 26.30 | 25.56 | 25.65 | -1.346% | 5,717 | -30.045% |
| 2026-01-16 | 26.85 | 26.87 | 26.00 | 26.00 | -4.517% | 6,975 | -30.987% |
| 2026-01-15 | 26.70 | 27.34 | 26.70 | 27.23 | +2.484% | 5,973 | -34.104% |
| 2026-01-14 | 26.75 | 26.75 | 26.00 | 26.57 | -0.113% | 4,329 | -32.467% |
| 2026-01-13 | 26.85 | 27.15 | 26.59 | 26.60 | +0.188% | 8,846 | -32.543% |
| 2026-01-12 | 26.13 | 26.55 | 25.80 | 26.55 | +4.816% | 5,301 | -32.416% |
| 2026-01-09 | 25.83 | 26.27 | 25.32 | 25.33 | -3.468% | 8,182 | -29.161% |
| 2026-01-08 | 25.32 | 26.61 | 25.32 | 26.24 | +3.470% | 13,854 | -31.618% |
| 2026-01-07 | 24.31 | 25.57 | 24.30 | 25.36 | +4.191% | 16,325 | -29.245% |
| 2026-01-06 | 23.58 | 24.71 | 23.58 | 24.34 | +2.269% | 15,241 | -26.280% |
| 2026-01-05 | 23.70 | 24.23 | 23.70 | 23.80 | -0.875% | 10,635 | -24.607% |
| 2026-01-02 | 24.20 | 24.48 | 23.35 | 24.01 | -0.703% | 11,101 | -25.267% |
| 2025-12-31 | 24.69 | 24.72 | 23.95 | 24.18 | -1.507% | 8,301 | -25.792% |
| 2025-12-30 | 24.81 | 25.12 | 24.55 | 24.55 | -0.607% | 9,545 | -26.910% |
| 2025-12-29 | 24.45 | 25.63 | 24.45 | 24.70 | +0.447% | 11,770 | -27.354% |
| 2025-12-26 | 24.85 | 24.96 | 24.59 | 24.59 | -0.927% | 5,635 | -27.029% |
| 2025-12-24 | 24.46 | 25.01 | 24.46 | 24.82 | +1.805% | 5,950 | -27.705% |
| 2025-12-23 | 24.20 | 25.09 | 23.95 | 24.38 | -0.490% | 24,262 | -26.401% |
| 2025-12-22 | 24.74 | 25.46 | 24.50 | 24.50 | -2.701% | 15,858 | -26.761% |
| 2025-12-19 | 25.50 | 25.50 | 25.11 | 25.18 | -1.602% | 33,474 | -28.739% |
| 2025-12-18 | 25.24 | 25.66 | 24.89 | 25.59 | +0.669% | 10,893 | -29.881% |
| 2025-12-17 | 24.79 | 26.30 | 24.79 | 25.42 | +1.966% | 28,129 | -29.412% |
| 2025-12-16 | 23.27 | 25.49 | 23.27 | 24.93 | +4.836% | 20,674 | -28.024% |
| 2025-12-15 | 23.60 | 23.94 | 23.49 | 23.78 | +0.955% | 14,298 | -24.544% |
| 2025-12-12 | 23.45 | 24.00 | 23.45 | 23.55 | +0.234% | 17,134 | -23.823% |
| 2025-12-11 | 22.46 | 23.70 | 22.46 | 23.50 | +5.004% | 13,442 | -23.645% |
| 2025-12-10 | 21.35 | 22.59 | 21.35 | 22.38 | +7.803% | 15,601 | -19.824% |
| 2025-12-09 | 21.36 | 21.86 | 20.75 | 20.76 | -2.763% | 16,246 | -13.567% |
| 2025-12-08 | 21.90 | 22.01 | 21.35 | 21.35 | +1.522% | 7,489 | -15.956% |
| 2025-12-05 | 21.59 | 22.00 | 21.03 | 21.03 | -3.132% | 8,776 | -14.677% |
| 2025-12-04 | 24.09 | 24.09 | 21.71 | 21.71 | -4.864% | 6,818 | -17.349% |
| 2025-12-03 | 23.00 | 23.10 | 22.66 | 22.82 | -0.262% | 11,876 | -21.369% |
| 2025-12-02 | 22.19 | 23.00 | 22.19 | 22.88 | +4.189% | 12,352 | -21.576% |
| 2025-12-01 | 21.47 | 22.00 | 21.25 | 21.96 | -0.858% | 11,220 | -18.290% |
| 2025-11-28 | 22.15 | 22.15 | 22.13 | 22.15 | -2.595% | 3,379 | -18.991% |
| 2025-11-26 | 22.24 | 23.00 | 21.82 | 22.74 | +1.745% | 13,450 | -21.093% |
| 2025-11-25 | 21.33 | 22.35 | 21.00 | 22.35 | +5.974% | 5,712 | -19.716% |
| 2025-11-24 | 21.09 | 21.29 | 21.00 | 21.09 | +0.190% | 8,941 | -14.919% |
| 2025-11-21 | 18.50 | 21.05 | 18.50 | 21.05 | +13.111% | 10,278 | -14.758% |
| 2025-11-20 | 18.89 | 18.89 | 18.61 | 18.61 | -0.107% | 4,156 | -3.581% |
| 2025-11-19 | 19.04 | 19.04 | 18.63 | 18.63 | -1.689% | 5,477 | -3.685% |
| 2025-11-18 | 19.17 | 19.19 | 18.86 | 18.95 | +1.882% | 5,014 | -5.311% |
| 2025-11-17 | 18.79 | 18.79 | 18.60 | 18.60 | -0.322% | 4,676 | -3.530% |
| 2025-11-14 | 19.19 | 19.26 | 18.66 | 18.66 | -1.322% | 4,843 | -3.840% |
| 2025-11-13 | 18.95 | 19.00 | 18.83 | 18.91 | +0.532% | 4,391 | -5.111% |
| 2025-11-12 | 18.75 | 19.05 | 18.75 | 18.81 | +0.588% | 10,520 | -4.607% |
| 2025-11-11 | 18.65 | 18.70 | 18.65 | 18.70 | -0.585% | 2,556 | -4.045% |
| 2025-11-10 | 18.71 | 18.81 | 18.70 | 18.81 | +1.075% | 2,523 | -4.607% |
| 2025-11-07 | 18.90 | 19.01 | 18.61 | 18.61 | -2.001% | 12,355 | -3.581% |
| 2025-11-06 | 18.99 | 19.00 | 18.52 | 18.99 | -1.606% | 3,698 | -5.511% |
| 2025-11-05 | 18.82 | 19.34 | 18.82 | 19.30 | +2.550% | 5,506 | -7.028% |
| 2025-11-04 | 18.71 | 19.49 | 18.71 | 18.82 | +1.675% | 5,826 | -4.657% |
| 2025-11-03 | 18.64 | 18.68 | 18.51 | 18.51 | -1.490% | 3,137 | -3.061% |
| 2025-10-31 | 18.73 | 19.08 | 18.52 | 18.79 | -0.106% | 5,346 | -4.505% |
| 2025-10-30 | 18.84 | 19.20 | 18.81 | 18.81 | +0.912% | 3,493 | -4.607% |
| 2025-10-29 | 19.47 | 19.55 | 18.64 | 18.64 | -4.410% | 14,398 | -3.737% |
| 2025-10-28 | 19.02 | 19.79 | 19.02 | 19.50 | 0.000% | 6,376 | -7.982% |
| 2025-10-27 | 20.52 | 20.52 | 19.50 | 19.50 | -5.017% | 6,838 | -7.982% |
| 2025-10-24 | 19.50 | 20.57 | 19.50 | 20.53 | +5.067% | 5,942 | -12.599% |
| 2025-10-23 | 19.34 | 19.54 | 19.34 | 19.54 | -0.306% | 1,635 | -8.170% |
| 2025-10-22 | 19.24 | 19.63 | 19.24 | 19.60 | +1.554% | 6,041 | -8.452% |
| 2025-10-21 | 19.29 | 19.30 | 19.18 | 19.30 | -1.731% | 2,039 | -7.028% |
| 2025-10-20 | 19.78 | 19.78 | 19.49 | 19.64 | +1.446% | 3,654 | -8.638% |
| 2025-10-17 | 19.12 | 19.98 | 19.12 | 19.36 | +0.886% | 6,859 | -7.317% |
| 2025-10-16 | 19.42 | 19.54 | 19.12 | 19.19 | -2.341% | 7,198 | -6.496% |
| 2025-10-15 | 19.37 | 19.65 | 19.37 | 19.65 | +0.306% | 5,516 | -8.684% |
| 2025-10-14 | 19.33 | 19.71 | 19.11 | 19.59 | -1.607% | 7,157 | -8.405% |
| 2025-10-13 | 19.37 | 19.91 | 19.37 | 19.91 | +4.514% | 5,576 | -9.877% |
| 2025-10-10 | 19.28 | 19.28 | 19.05 | 19.05 | -8.149% | 4,967 | -5.808% |
| 2025-10-09 | 20.29 | 20.74 | 19.81 | 20.74 | +4.064% | 6,146 | -13.484% |
| 2025-10-08 | 20.10 | 20.44 | 19.92 | 19.93 | -2.160% | 5,382 | -9.967% |
| 2025-10-07 | 21.05 | 21.29 | 20.34 | 20.37 | -2.302% | 7,140 | -11.912% |
| 2025-10-06 | 21.23 | 23.13 | 20.85 | 20.85 | -2.205% | 19,974 | -13.940% |
| 2025-10-03 | 19.21 | 21.89 | 19.21 | 21.32 | +10.984% | 10,747 | -15.837% |
| 2025-10-02 | 19.88 | 19.88 | 19.21 | 19.21 | -3.950% | 4,653 | -6.593% |
| 2025-10-01 | 19.59 | 20.00 | 19.59 | 20.00 | -5.482% | 2,388 | -10.282% |
| 2025-09-30 | 21.19 | 21.67 | 21.16 | 21.16 | -2.128% | 6,694 | -15.201% |
| 2025-09-29 | 22.40 | 22.40 | 21.62 | 21.62 | -2.962% | 5,506 | -17.005% |
| 2025-09-26 | 22.00 | 22.50 | 22.00 | 22.28 | +0.723% | 8,736 | -19.464% |
| 2025-09-25 | 22.00 | 22.50 | 22.00 | 22.12 | +0.409% | 8,418 | -18.881% |
| 2025-09-24 | 21.88 | 22.04 | 21.88 | 22.03 | +0.732% | 2,880 | -18.550% |
| 2025-09-23 | 22.93 | 22.93 | 21.87 | 21.87 | -1.928% | 7,826 | -17.954% |
| 2025-09-22 | 21.46 | 22.50 | 21.46 | 22.30 | +2.529% | 10,236 | -19.536% |
| 2025-09-19 | 20.90 | 21.75 | 20.41 | 21.75 | +3.670% | 48,587 | -17.501% |
| 2025-09-18 | 20.10 | 21.57 | 19.66 | 20.98 | +6.067% | 9,410 | -14.473% |
| 2025-09-17 | 19.81 | 20.35 | 19.68 | 19.78 | -1.543% | 8,230 | -9.285% |
| 2025-09-16 | 19.11 | 20.09 | 18.98 | 20.09 | +3.771% | 7,688 | -10.684% |
| 2025-09-15 | 19.26 | 19.36 | 19.26 | 19.36 | -1.325% | 2,793 | -7.317% |
| 2025-09-12 | 19.78 | 19.78 | 19.60 | 19.62 | -1.851% | 2,221 | -8.545% |
| 2025-09-11 | 19.92 | 20.00 | 19.75 | 19.99 | +4.934% | 6,974 | -10.238% |
| 2025-09-10 | 18.92 | 19.05 | 18.92 | 19.05 | +0.263% | 3,853 | -5.808% |
| 2025-09-09 | 19.98 | 19.98 | 18.40 | 19.00 | -1.758% | 4,852 | -5.561% |
| 2025-09-08 | 18.72 | 19.34 | 18.72 | 19.34 | +0.834% | 2,456 | -7.221% |
| 2025-09-05 | 19.23 | 19.45 | 19.18 | 19.18 | -0.364% | 6,393 | -6.447% |
| 2025-09-04 | 18.35 | 19.37 | 18.35 | 19.25 | +4.962% | 7,128 | -6.787% |
| 2025-09-03 | 18.05 | 19.10 | 18.05 | 18.34 | -1.978% | 8,242 | -2.162% |
| 2025-09-02 | 19.59 | 19.85 | 18.32 | 18.71 | -3.854% | 12,367 | -4.097% |
| 2025-08-29 | 19.15 | 19.71 | 19.15 | 19.46 | +1.143% | 7,035 | -7.793% |
| 2025-08-28 | 19.22 | 19.24 | 19.22 | 19.24 | +0.156% | 2,255 | -6.739% |
| 2025-08-27 | 19.39 | 19.68 | 19.21 | 19.21 | +0.156% | 3,615 | -6.593% |
| 2025-08-26 | 18.95 | 19.50 | 18.95 | 19.18 | +3.174% | 5,295 | -6.447% |
| 2025-08-25 | 19.05 | 19.31 | 18.59 | 18.59 | -4.569% | 3,705 | -3.478% |
| 2025-08-22 | 17.80 | 19.50 | 17.80 | 19.48 | +8.042% | 13,089 | -7.888% |
| 2025-08-21 | 17.95 | 18.42 | 17.95 | 18.03 | -1.744% | 6,449 | -0.480% |
| 2025-08-20 | 18.31 | 18.40 | 18.27 | 18.35 | +2.571% | 4,833 | -2.215% |
| 2025-08-19 | 18.29 | 18.29 | 17.89 | 17.89 | 0.000% | 8,126 | +0.299% |
| 2025-08-18 | 17.46 | 17.95 | 17.46 | 17.89 | +3.410% | 2,792 | +0.299% |
| 2025-08-15 | 16.70 | 17.88 | 16.70 | 17.30 | +4.532% | 16,306 | +3.720% |
| 2025-08-14 | 16.80 | 16.99 | 16.32 | 16.55 | -2.013% | 13,190 | +8.420% |
| 2025-08-13 | 16.29 | 16.90 | 16.29 | 16.89 | +4.647% | 7,412 | +6.237% |
| 2025-08-12 | 16.00 | 16.59 | 15.94 | 16.14 | +2.803% | 34,556 | +11.174% |
| 2025-08-11 | 15.81 | 16.16 | 15.70 | 15.70 | -0.633% | 13,606 | +14.290% |
| 2025-08-08 | 17.30 | 17.30 | 15.54 | 15.80 | +1.673% | 5,849 | +13.566% |
| 2025-08-07 | 15.93 | 16.70 | 15.53 | 15.54 | -0.257% | 5,328 | +15.467% |
| 2025-08-06 | 15.66 | 16.00 | 15.58 | 15.58 | -0.701% | 9,249 | +15.170% |
| 2025-08-05 | 15.60 | 16.77 | 15.56 | 15.69 | -0.884% | 8,089 | +14.363% |
| 2025-08-04 | 15.90 | 16.48 | 15.50 | 15.83 | +0.508% | 7,980 | +13.351% |
| 2025-08-01 | 15.50 | 15.96 | 15.35 | 15.75 | -1.161% | 11,233 | +13.927% |
| 2025-07-31 | 16.20 | 16.45 | 15.94 | 15.94 | -4.466% | 13,567 | +12.604% |
| 2025-07-30 | 17.40 | 17.40 | 16.50 | 16.68 | -4.193% | 13,833 | +7.575% |
| 2025-07-29 | 17.91 | 17.95 | 17.40 | 17.41 | -1.248% | 7,054 | +3.064% |
| 2025-07-28 | 18.05 | 18.05 | 17.62 | 17.63 | -1.728% | 6,402 | +1.778% |
| 2025-07-25 | 18.27 | 18.30 | 17.68 | 17.94 | +0.617% | 3,486 | +0.020% |
| 2025-07-24 | 18.00 | 18.25 | 17.83 | 17.83 | -2.033% | 3,811 | +0.637% |
| 2025-07-23 | 18.14 | 18.20 | 18.09 | 18.20 | +0.831% | 3,611 | -1.409% |
| 2025-07-22 | 18.36 | 18.62 | 17.91 | 18.05 | +0.557% | 20,758 | -0.590% |
| 2025-07-21 | 18.21 | 18.65 | 17.89 | 17.95 | -0.883% | 7,019 | -0.036% |
| 2025-07-18 | 18.90 | 18.90 | 18.11 | 18.11 | -3.051% | 10,060 | -0.919% |
| 2025-07-17 | 19.00 | 19.43 | 18.61 | 18.68 | -0.160% | 10,856 | -3.943% |
| 2025-07-16 | 18.57 | 18.88 | 18.05 | 18.71 | +3.887% | 13,650 | -4.097% |
| 2025-07-15 | 18.81 | 18.81 | 17.53 | 18.01 | -3.741% | 32,678 | -0.369% |
| 2025-07-14 | 19.05 | 19.05 | 18.71 | 18.71 | -1.474% | 2,464 | -4.097% |
| 2025-07-11 | 20.00 | 20.00 | 18.99 | 18.99 | -7.905% | 13,684 | -5.511% |
| 2025-07-10 | 18.80 | 21.01 | 18.80 | 20.62 | +7.452% | 66,158 | -12.980% |
| 2025-07-09 | 20.03 | 20.03 | 19.00 | 19.19 | -1.337% | 16,149 | -6.496% |
| 2025-07-08 | 20.32 | 20.32 | 19.45 | 19.45 | -3.761% | 7,662 | -7.746% |
| 2025-07-07 | 19.47 | 20.58 | 19.47 | 20.21 | -0.834% | 11,189 | -11.215% |
| 2025-07-03 | 19.58 | 20.38 | 19.51 | 20.38 | +7.263% | 4,922 | -11.955% |
| 2025-07-02 | 19.05 | 19.56 | 18.67 | 19.00 | +0.956% | 77,082 | -5.561% |
| 2025-07-01 | 18.51 | 19.61 | 18.51 | 18.82 | -0.318% | 6,958 | -4.657% |
| 2025-06-30 | 18.50 | 19.44 | 18.50 | 18.88 | +1.779% | 14,453 | -4.960% |
| 2025-06-27 | 19.24 | 20.22 | 18.55 | 18.55 | -2.162% | 113,698 | -3.270% |
| 2025-06-26 | 18.50 | 19.14 | 18.50 | 18.96 | +3.156% | 8,143 | -5.361% |
| 2025-06-25 | 18.47 | 18.88 | 17.93 | 18.38 | -1.921% | 6,678 | -2.375% |
| 2025-06-24 | 18.04 | 18.87 | 17.99 | 18.74 | +5.577% | 6,014 | -4.250% |
| 2025-06-23 | 19.52 | 19.79 | 17.51 | 17.75 | -9.254% | 37,084 | +1.090% |
| 2025-06-20 | 18.79 | 19.65 | 17.55 | 19.56 | +6.189% | 22,125 | -8.264% |
| 2025-06-18 | 17.68 | 18.42 | 17.68 | 18.42 | +2.163% | 7,976 | -2.587% |
| 2025-06-17 | 18.09 | 18.40 | 18.03 | 18.03 | -0.387% | 6,191 | -0.480% |
| 2025-06-16 | 19.11 | 19.17 | 18.10 | 18.10 | -2.478% | 4,425 | -0.865% |
| 2025-06-13 | 19.30 | 19.58 | 18.56 | 18.56 | -6.967% | 6,578 | -3.322% |
| 2025-06-12 | 18.64 | 19.95 | 18.64 | 19.95 | +5.444% | 5,256 | -10.058% |
| 2025-06-11 | 18.26 | 19.31 | 18.20 | 18.92 | +1.557% | 6,866 | -5.161% |
| 2025-06-10 | 18.35 | 18.96 | 18.35 | 18.63 | +2.532% | 4,251 | -3.685% |
| 2025-06-09 | 19.08 | 19.12 | 18.17 | 18.17 | -4.719% | 8,700 | -1.247% |
| 2025-06-06 | 19.25 | 19.57 | 19.07 | 19.07 | -1.140% | 5,128 | -5.907% |
| 2025-06-05 | 18.57 | 19.43 | 18.56 | 19.29 | +2.716% | 4,846 | -6.980% |
| 2025-06-04 | 18.95 | 19.14 | 18.78 | 18.78 | -1.158% | 4,322 | -4.454% |
| 2025-06-03 | 16.52 | 19.48 | 16.52 | 19.00 | +5.088% | 6,530 | -5.561% |
| 2025-06-02 | 18.74 | 18.95 | 18.08 | 18.08 | -0.386% | 10,246 | -0.755% |
| 2025-05-30 | 19.79 | 19.80 | 18.15 | 18.15 | -5.469% | 19,860 | -1.138% |
| 2025-05-29 | 17.81 | 19.20 | 17.81 | 19.20 | +9.527% | 6,717 | -6.544% |
| 2025-05-28 | 17.97 | 18.13 | 17.53 | 17.53 | -0.736% | 5,875 | +2.359% |
| 2025-05-27 | 17.80 | 18.10 | 17.00 | 17.66 | +0.227% | 7,863 | +1.605% |
| 2025-05-23 | 18.36 | 19.50 | 17.62 | 17.62 | -6.077% | 7,093 | +1.836% |
| 2025-05-22 | 19.49 | 20.00 | 18.76 | 18.76 | -4.965% | 8,985 | -4.352% |
| 2025-05-21 | 21.01 | 21.01 | 19.56 | 19.74 | -4.221% | 6,571 | -9.101% |
| 2025-05-20 | 19.48 | 21.15 | 19.48 | 20.61 | -2.920% | 4,092 | -12.938% |
| 2025-05-19 | 20.42 | 21.23 | 20.42 | 21.23 | +3.967% | 3,607 | -15.480% |
| 2025-05-16 | 19.77 | 21.17 | 19.77 | 20.42 | +1.795% | 10,652 | -12.128% |
| 2025-05-15 | 19.51 | 20.06 | 19.51 | 20.06 | +5.081% | 4,406 | -10.551% |
| 2025-05-14 | 19.15 | 19.38 | 19.09 | 19.09 | -0.728% | 5,343 | -6.006% |
| 2025-05-13 | 20.06 | 20.06 | 19.23 | 19.23 | -3.850% | 2,866 | -6.690% |
| 2025-05-12 | 20.24 | 20.93 | 19.49 | 20.00 | +3.146% | 6,831 | -10.282% |
| 2025-05-09 | 18.35 | 19.62 | 18.35 | 19.39 | -4.010% | 4,477 | -7.460% |
| 2025-05-08 | 19.95 | 20.50 | 19.95 | 20.20 | +10.322% | 6,233 | -11.171% |
| 2025-05-07 | 18.24 | 18.73 | 17.96 | 18.31 | +1.666% | 7,327 | -2.002% |
| 2025-05-06 | 16.02 | 18.25 | 16.02 | 18.01 | +11.655% | 11,687 | -0.369% |
| 2025-05-05 | 15.78 | 16.13 | 15.10 | 16.13 | +1.831% | 9,975 | +11.243% |
| 2025-05-02 | 16.13 | 16.13 | 15.74 | 15.84 | +2.591% | 2,858 | +13.280% |
| 2025-05-01 | 15.88 | 16.27 | 15.41 | 15.44 | -2.710% | 3,300 | +16.214% |
| 2025-04-30 | 16.36 | 16.48 | 15.87 | 15.87 | -5.479% | 8,264 | +13.066% |
| 2025-04-29 | 16.40 | 16.79 | 16.06 | 16.79 | +3.899% | 5,185 | +6.870% |
| 2025-04-28 | 15.97 | 16.32 | 15.84 | 16.16 | 0.000% | 4,439 | +11.037% |
| 2025-04-25 | 16.13 | 16.35 | 16.03 | 16.16 | -1.583% | 5,495 | +11.037% |
| 2025-04-24 | 16.75 | 17.00 | 16.25 | 16.42 | -1.025% | 9,414 | +9.278% |
| 2025-04-23 | 16.90 | 17.29 | 16.25 | 16.59 | -2.641% | 8,138 | +8.159% |
| 2025-04-22 | 17.50 | 17.50 | 16.71 | 17.04 | 0.000% | 6,125 | +5.302% |