Dark

CHI
Calamos Convertible Opportunities and Income Fund
stock NASDAQ

At Close

Dec 9, 2025 3:59:30 PM EST

10.82USD-0.341%(-0.04)175,950

10.82Bid 10.85Ask 0.03Spread

Pre-market

0.00USD-100.000%(-10.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	10.9000	10.925000	10.820000	10.8500	-0.092%	175,950	0.000%
2025-12-08	10.8700	10.949900	10.800000	10.8600	+0.185%	183,314	-0.092%
2025-12-05	10.8700	10.940000	10.800000	10.8400	-0.459%	343,077	+0.092%
2025-12-04	10.8200	10.940000	10.820000	10.8900	+0.369%	238,926	-0.367%
2025-12-03	10.8300	10.870000	10.769600	10.8500	+0.463%	121,834	0.000%
2025-12-02	10.8700	10.990000	10.800000	10.8000	-0.644%	143,098	+0.463%
2025-12-01	10.8300	10.896500	10.780000	10.8700	-0.184%	108,198	-0.184%
2025-11-28	10.8700	10.920000	10.850100	10.8900	+0.461%	86,599	-0.367%
2025-11-26	10.7100	10.869900	10.650000	10.8400	+1.880%	186,505	+0.092%
2025-11-25	10.5500	10.700000	10.495000	10.6400	+0.377%	180,402	+1.974%
2025-11-24	10.4700	10.600000	10.440000	10.6000	+2.317%	217,598	+2.358%
2025-11-21	10.2900	10.499900	10.280000	10.3600	+0.193%	337,968	+4.730%
2025-11-20	10.6500	10.770000	10.297900	10.3400	-1.618%	214,797	+4.932%
2025-11-19	10.5200	10.679900	10.450000	10.5100	-0.473%	126,084	+3.235%
2025-11-18	10.4400	10.580000	10.400000	10.5600	+0.571%	164,390	+2.746%
2025-11-17	10.6100	10.690000	10.450000	10.5000	-1.316%	217,288	+3.333%
2025-11-14	10.7100	10.800000	10.550000	10.6400	-2.385%	163,061	+1.974%
2025-11-13	11.1800	11.180000	10.870000	10.9000	-2.417%	162,040	-0.459%
2025-11-12	11.2600	11.260000	11.110000	11.1700	-0.179%	158,659	-2.865%
2025-11-11	11.1800	11.219500	11.130000	11.1900	+0.359%	119,771	-3.038%
2025-11-10	11.1200	11.189800	11.050000	11.1500	+1.734%	209,269	-2.691%
2025-11-07	11.2400	11.240000	10.860000	10.9600	-2.664%	734,972	-1.004%
2025-11-06	11.4200	11.420000	11.230000	11.2600	-1.401%	146,050	-3.641%
2025-11-05	11.2900	11.430000	11.240000	11.4200	+1.151%	365,333	-4.991%
2025-11-04	11.3800	11.390000	11.220000	11.2900	-0.965%	175,728	-3.897%
2025-11-03	11.4000	11.430000	11.290000	11.4000	+0.088%	111,200	-4.825%
2025-10-31	11.3200	11.405700	11.300000	11.3900	+0.886%	108,335	-4.741%
2025-10-30	11.4100	11.410000	11.250000	11.2900	-1.052%	151,291	-3.897%
2025-10-29	11.3300	11.500000	11.326300	11.4100	+0.795%	228,182	-4.908%
2025-10-28	11.2600	11.330000	11.225000	11.3200	+0.355%	184,794	-4.152%
2025-10-27	11.2300	11.290000	11.180000	11.2800	+1.348%	181,625	-3.812%
2025-10-24	11.1300	11.180000	11.110000	11.1300	+0.633%	147,986	-2.516%
2025-10-23	10.9100	11.070000	10.895600	11.0600	+1.468%	124,510	-1.899%
2025-10-22	11.0800	11.109900	10.860000	10.9000	-1.357%	199,333	-0.459%
2025-10-21	11.1400	11.149900	11.010000	11.0500	-0.181%	241,746	-1.810%
2025-10-20	10.9600	11.070000	10.950000	11.0700	+1.374%	222,720	-1.987%
2025-10-17	10.9200	10.980000	10.820000	10.9200	-0.637%	170,567	-0.641%
2025-10-16	11.2400	11.240000	10.980000	10.9900	-1.787%	214,729	-1.274%
2025-10-15	11.1500	11.240000	11.060000	11.1900	+0.539%	148,027	-3.038%
2025-10-14	11.1800	11.240000	11.080000	11.1300	-0.714%	268,796	-2.516%
2025-10-13	11.0900	11.250000	11.090000	11.2100	+2.281%	130,458	-3.211%
2025-10-10	11.2200	11.289900	10.930000	10.9600	-1.704%	267,967	-1.004%
2025-10-09	11.1800	11.240000	11.120000	11.1500	-0.179%	330,898	-2.691%
2025-10-08	11.0400	11.230000	11.040000	11.1700	+1.453%	296,386	-2.865%
2025-10-07	11.0200	11.099900	10.980000	11.0100	+0.273%	236,593	-1.453%
2025-10-06	10.9800	11.020000	10.920000	10.9800	0.000%	218,073	-1.184%
2025-10-03	10.9100	10.990000	10.910000	10.9800	+0.734%	217,834	-1.184%
2025-10-02	10.7700	10.940000	10.710000	10.9000	+1.019%	273,686	-0.459%
2025-10-01	10.7000	10.900000	10.670000	10.7900	0.000%	213,868	+0.556%
2025-09-30	10.7400	10.820000	10.670000	10.7900	+0.841%	215,160	+0.556%
2025-09-29	10.6500	10.750000	10.620000	10.7000	+0.375%	180,559	+1.402%
2025-09-26	10.6700	10.700000	10.580000	10.6600	-0.281%	125,497	+1.782%
2025-09-25	10.8100	10.836500	10.600100	10.6900	-1.201%	193,981	+1.497%
2025-09-24	10.9100	10.930000	10.800000	10.8200	-1.277%	266,634	+0.277%
2025-09-23	10.9900	11.000000	10.895000	10.9600	0.000%	173,471	-1.004%
2025-09-22	10.8900	10.980000	10.832000	10.9600	+0.828%	345,390	-1.004%
2025-09-19	10.8300	10.900000	10.811200	10.8700	+0.835%	217,014	-0.184%
2025-09-18	10.6900	10.800000	10.670000	10.7800	+1.221%	313,005	+0.649%
2025-09-17	10.6500	10.690000	10.620000	10.6500	+0.472%	235,272	+1.878%
2025-09-16	10.6500	10.686600	10.590000	10.6000	-0.094%	169,495	+2.358%
2025-09-15	10.6500	10.670000	10.600000	10.6100	-0.562%	218,181	+2.262%
2025-09-12	10.6700	10.698400	10.610000	10.6700	+0.188%	240,941	+1.687%
2025-09-11	10.6200	10.670000	10.600000	10.6500	+0.282%	366,666	+1.878%
2025-09-10	10.6100	10.630000	10.580000	10.6200	+0.283%	152,143	+2.166%
2025-09-09	10.5300	10.600000	10.500000	10.5900	+0.665%	243,100	+2.455%
2025-09-08	10.4800	10.570000	10.467400	10.5200	+0.382%	190,320	+3.137%
2025-09-05	10.4000	10.500000	10.400000	10.4800	+0.576%	186,245	+3.531%
2025-09-04	10.4000	10.460000	10.390000	10.4200	0.000%	117,461	+4.127%
2025-09-03	10.4300	10.449900	10.370000	10.4200	+0.579%	142,621	+4.127%
2025-09-02	10.2900	10.430000	10.280500	10.3600	-0.671%	220,150	+4.730%
2025-08-29	10.4100	10.440000	10.350100	10.4300	+0.482%	221,968	+4.027%
2025-08-28	10.4000	10.420000	10.360000	10.3800	0.000%	142,247	+4.528%
2025-08-27	10.3500	10.400000	10.350000	10.3800	+0.096%	146,208	+4.528%
2025-08-26	10.3800	10.413800	10.330000	10.3700	+0.193%	149,364	+4.629%
2025-08-25	10.3200	10.412300	10.290000	10.3500	+0.194%	146,292	+4.831%
2025-08-22	10.2100	10.410000	10.180000	10.3300	+1.473%	191,945	+5.034%
2025-08-21	10.2000	10.220000	10.145000	10.1800	-0.098%	135,488	+6.582%
2025-08-20	10.2300	10.235000	10.100000	10.1900	-0.488%	176,856	+6.477%
2025-08-19	10.3700	10.408900	10.180000	10.2400	-0.679%	326,408	+5.957%
2025-08-18	10.2600	10.330000	10.240000	10.3100	+0.585%	130,617	+5.238%
2025-08-15	10.2900	10.299800	10.230000	10.2500	-0.485%	126,574	+5.854%
2025-08-14	10.2900	10.300000	10.225000	10.3000	-0.771%	137,887	+5.340%
2025-08-13	10.4000	10.419400	10.359800	10.3800	+0.096%	131,541	+4.528%
2025-08-12	10.3200	10.400000	10.290000	10.3700	+0.484%	167,967	+4.629%
2025-08-11	10.3500	10.396700	10.300000	10.3200	+0.194%	134,573	+5.136%
2025-08-08	10.3900	10.409900	10.270000	10.3000	-0.483%	103,840	+5.340%
2025-08-07	10.3400	10.370000	10.300000	10.3500	+0.877%	152,171	+4.831%
2025-08-06	10.2800	10.310000	10.250000	10.2600	-0.388%	147,493	+5.750%
2025-08-05	10.4000	10.406300	10.270000	10.3000	-0.387%	116,849	+5.340%
2025-08-04	10.2300	10.340000	10.230000	10.3400	+1.075%	166,106	+4.932%
2025-08-01	10.2700	10.290000	10.110100	10.2300	-0.583%	250,455	+6.061%
2025-07-31	10.3500	10.400000	10.280000	10.2900	-0.580%	154,865	+5.442%
2025-07-30	10.3900	10.400000	10.295000	10.3500	-0.097%	140,180	+4.831%
2025-07-29	10.4000	10.445652	10.360000	10.3600	-0.385%	121,621	+4.730%
2025-07-28	10.4200	10.456600	10.400000	10.4000	-0.383%	103,088	+4.327%
2025-07-25	10.4700	10.478900	10.410000	10.4400	-0.096%	100,706	+3.927%
2025-07-24	10.4700	10.480900	10.300000	10.4500	-0.286%	117,144	+3.828%
2025-07-23	10.5000	10.510000	10.440000	10.4800	-0.095%	181,316	+3.531%
2025-07-22	10.5000	10.510000	10.404200	10.4900	-0.190%	175,285	+3.432%
2025-07-21	10.5400	10.610000	10.440000	10.5100	+0.767%	268,408	+3.235%
2025-07-18	10.4900	10.500000	10.380000	10.4300	-0.287%	176,617	+4.027%
2025-07-17	10.4100	10.480000	10.410000	10.4600	+0.674%	115,818	+3.728%
2025-07-16	10.3000	10.420000	10.300000	10.3900	+0.874%	167,332	+4.427%
2025-07-15	10.3800	10.390000	10.300000	10.3000	-0.866%	189,743	+5.340%
2025-07-14	10.4300	10.450000	10.350000	10.3900	-0.859%	170,460	+4.427%
2025-07-11	10.5100	10.540000	10.470000	10.4800	-0.758%	176,121	+3.531%
2025-07-10	10.5900	10.599700	10.520000	10.5600	+0.190%	169,039	+2.746%
2025-07-09	10.5800	10.580000	10.500000	10.5400	+0.095%	133,335	+2.941%
2025-07-08	10.5400	10.577400	10.500000	10.5300	+0.190%	146,520	+3.039%
2025-07-07	10.5500	10.610000	10.500000	10.5100	-0.662%	161,304	+3.235%
2025-07-03	10.5600	10.615000	10.550000	10.5800	+0.284%	90,851	+2.552%
2025-07-02	10.5400	10.600000	10.535000	10.5500	+0.285%	168,144	+2.844%
2025-07-01	10.5300	10.539900	10.480000	10.5200	0.000%	90,523	+3.137%
2025-06-30	10.4500	10.520000	10.440000	10.5200	+0.670%	145,596	+3.137%
2025-06-27	10.4100	10.460000	10.360000	10.4500	+0.384%	127,440	+3.828%
2025-06-26	10.3400	10.480000	10.315000	10.4100	+1.166%	291,492	+4.227%
2025-06-25	10.2500	10.320000	10.205400	10.2900	+0.587%	247,131	+5.442%
2025-06-24	10.1500	10.250000	10.150000	10.2300	+1.187%	176,678	+6.061%
2025-06-23	10.0700	10.120000	10.040000	10.1100	+0.397%	130,994	+7.319%
2025-06-20	10.1000	10.150000	10.040000	10.0700	+0.199%	304,012	+7.746%
2025-06-18	10.0200	10.090000	10.000000	10.0500	+0.100%	208,028	+7.960%
2025-06-17	10.1500	10.150000	10.010000	10.0400	-0.791%	155,365	+8.068%
2025-06-16	10.1900	10.190000	10.080100	10.1200	0.000%	126,285	+7.213%
2025-06-13	10.1800	10.190000	10.060000	10.1200	-0.784%	219,755	+7.213%
2025-06-12	10.2800	10.280000	10.190000	10.2000	-1.544%	157,951	+6.373%
2025-06-11	10.3600	10.390000	10.270000	10.3600	+0.290%	264,920	+4.730%
2025-06-10	10.2800	10.370000	10.235000	10.3300	+0.486%	209,487	+5.034%
2025-06-09	10.2400	10.280000	10.190000	10.2800	+0.489%	173,081	+5.545%
2025-06-06	10.2400	10.270000	10.190100	10.2300	+0.689%	151,274	+6.061%
2025-06-05	10.2000	10.220000	10.140100	10.1600	-0.196%	206,481	+6.791%
2025-06-04	10.1700	10.180000	10.130000	10.1800	+0.494%	158,269	+6.582%
2025-06-03	10.1200	10.160000	10.100000	10.1300	+0.099%	179,339	+7.108%
2025-06-02	10.1100	10.120000	10.050000	10.1200	+0.297%	113,704	+7.213%
2025-05-30	10.0700	10.100000	10.050000	10.0900	0.000%	211,192	+7.532%
2025-05-29	10.1600	10.170900	10.080000	10.0900	-0.591%	196,109	+7.532%
2025-05-28	10.2600	10.270000	10.100000	10.1500	-0.685%	183,972	+6.897%
2025-05-27	10.2500	10.299900	10.140000	10.2200	+0.393%	289,858	+6.164%
2025-05-23	10.1900	10.210000	10.110000	10.1800	-0.489%	252,236	+6.582%
2025-05-22	10.2000	10.269200	10.150700	10.2300	+0.294%	256,868	+6.061%
2025-05-21	10.3100	10.380000	10.190000	10.2000	-2.017%	264,491	+6.373%
2025-05-20	10.4100	10.520000	10.375000	10.4100	+0.192%	383,641	+4.227%
2025-05-19	10.2600	10.470000	10.250000	10.3900	+0.193%	592,177	+4.427%
2025-05-16	10.3300	10.450000	10.280500	10.3700	+0.582%	165,460	+4.629%
2025-05-15	10.3500	10.350000	10.240000	10.3100	-0.483%	251,571	+5.238%
2025-05-14	10.3600	10.380000	10.267300	10.3600	+0.193%	191,890	+4.730%
2025-05-13	10.3500	10.390000	10.240000	10.3400	-0.577%	218,373	+4.932%
2025-05-12	10.3100	10.410000	10.250000	10.4000	+2.061%	187,853	+4.327%
2025-05-09	10.2500	10.250000	10.160000	10.1900	-0.391%	136,931	+6.477%
2025-05-08	10.2000	10.230000	10.100000	10.2300	+1.287%	217,081	+6.061%
2025-05-07	10.1100	10.220000	10.060000	10.1000	0.000%	253,950	+7.426%
2025-05-06	10.0700	10.150000	10.000000	10.1000	+0.298%	137,537	+7.426%
2025-05-05	10.1500	10.178000	10.050000	10.0700	-0.494%	261,669	+7.746%
2025-05-02	10.0800	10.210000	10.000000	10.1200	+0.397%	330,045	+7.213%
2025-05-01	10.0400	10.138000	10.040000	10.0800	+0.299%	265,917	+7.639%
2025-04-30	10.0000	10.090000	9.930000	10.0500	-0.396%	299,502	+7.960%
2025-04-29	10.0500	10.095000	9.950000	10.0900	+0.298%	137,685	+7.532%
2025-04-28	10.0100	10.074000	9.900000	10.0600	+0.500%	176,906	+7.853%
2025-04-25	9.9200	10.035000	9.890000	10.0100	+0.907%	136,926	+8.392%
2025-04-24	9.8000	9.980000	9.787600	9.9200	+1.431%	258,867	+9.375%
2025-04-23	9.7800	9.900000	9.750000	9.7800	+1.769%	185,801	+10.941%
2025-04-22	9.4600	9.659800	9.420000	9.6100	+1.801%	187,597	+12.903%
2025-04-21	9.5900	9.670000	9.400000	9.4400	-1.820%	416,049	+14.936%
2025-04-17	9.4600	9.640000	9.460000	9.6150	+1.962%	178,185	+12.845%
2025-04-16	9.4500	9.610000	9.350000	9.4300	-1.771%	194,254	+15.058%
2025-04-15	9.4800	9.720000	9.403400	9.6000	+2.784%	867,329	+13.021%
2025-04-14	9.2900	9.525000	9.210000	9.3400	+1.743%	369,602	+16.167%
2025-04-11	9.1300	9.365000	9.000000	9.1800	-2.236%	247,732	+18.192%
2025-04-10	9.5900	9.590000	9.270000	9.3900	-2.086%	295,920	+15.548%
2025-04-09	8.9100	9.620000	8.800000	9.5900	+8.117%	615,056	+13.139%
2025-04-08	9.0400	9.165000	8.660000	8.8700	+2.543%	711,577	+22.322%
2025-04-07	8.7200	8.940000	8.410000	8.6500	-3.352%	878,610	+25.434%
2025-04-04	9.3000	9.400000	8.800000	8.9500	-5.889%	548,457	+21.229%
2025-04-03	9.4300	9.640000	9.400000	9.5100	-2.761%	403,687	+14.090%
2025-04-02	9.7000	9.790000	9.620000	9.7800	+0.411%	169,613	+10.941%
2025-04-01	9.6100	9.750000	9.450000	9.7400	+1.564%	225,497	+11.396%
2025-03-31	9.7600	9.789900	9.460000	9.5900	-2.442%	616,879	+13.139%
2025-03-28	9.9000	9.900000	9.800000	9.8300	-1.107%	249,721	+10.376%
2025-03-27	9.9900	10.000000	9.850000	9.9400	-0.897%	392,690	+9.155%
2025-03-26	10.1100	10.120000	9.988134	10.0300	-0.791%	220,983	+8.175%
2025-03-25	10.2200	10.240000	10.050000	10.1100	-1.076%	214,858	+7.319%
2025-03-24	10.0700	10.230000	10.020000	10.2200	+1.793%	256,460	+6.164%
2025-03-21	10.0200	10.040000	9.965000	10.0400	0.000%	135,755	+8.068%
2025-03-20	10.2000	10.240000	9.970000	10.0400	-1.278%	467,410	+8.068%
2025-03-19	10.1000	10.200000	10.020000	10.1700	+0.993%	203,049	+6.686%
2025-03-18	10.0100	10.080000	9.970000	10.0700	+0.700%	205,805	+7.746%
2025-03-17	10.0300	10.099900	9.999900	10.0000	-0.299%	264,735	+8.500%
2025-03-14	10.0000	10.070000	9.920000	10.0300	+1.211%	260,392	+8.175%
2025-03-13	10.0200	10.061000	9.870000	9.9100	-2.075%	204,645	+9.485%
2025-03-12	9.9300	10.130000	9.920000	10.1200	+2.222%	267,140	+7.213%
2025-03-11	10.0000	10.030000	9.850000	9.9000	-1.590%	420,474	+9.596%
2025-03-10	10.1900	10.190000	10.050000	10.0600	-1.662%	302,016	+7.853%
2025-03-07	10.2100	10.299900	10.110000	10.2300	0.000%	210,080	+6.061%
2025-03-06	10.3800	10.400000	10.210000	10.2300	-1.635%	226,595	+6.061%
2025-03-05	10.4400	10.440000	10.290000	10.4000	+0.873%	257,931	+4.327%
2025-03-04	10.2300	10.335000	10.050000	10.3100	+0.292%	265,230	+5.238%
2025-03-03	10.3900	10.450000	10.160000	10.2800	-0.194%	295,052	+5.545%
2025-02-28	10.3400	10.380000	10.270000	10.3000	-0.290%	205,823	+5.340%
2025-02-27	10.3900	10.430000	10.310000	10.3300	0.000%	254,935	+5.034%
2025-02-26	10.6200	10.679900	10.280000	10.3300	-2.271%	565,877	+5.034%
2025-02-25	10.8500	10.850000	10.530000	10.5700	-2.581%	402,241	+2.649%
2025-02-24	11.0200	11.045000	10.850000	10.8500	-1.899%	314,316	0.000%
2025-02-21	11.1700	11.220000	11.020000	11.0600	-0.540%	240,809	-1.899%
2025-02-20	11.1300	11.149700	11.030000	11.1200	-0.537%	207,557	-2.428%
2025-02-19	11.2400	11.240000	11.150000	11.1800	-0.357%	99,210	-2.952%
2025-02-18	11.2400	11.260000	11.190000	11.2200	-0.355%	174,085	-3.298%
2025-02-14	11.2700	11.300000	11.230000	11.2600	-0.177%	177,434	-3.641%
2025-02-13	11.2800	11.280000	11.210000	11.2800	0.000%	152,046	-3.812%
2025-02-12	11.2400	11.280000	11.210000	11.2800	0.000%	97,488	-3.812%
2025-02-11	11.3700	11.380000	11.210000	11.2800	-0.441%	175,338	-3.812%
2025-02-10	11.3700	11.380000	11.260000	11.3300	-0.176%	180,211	-4.237%
2025-02-07	11.3900	11.450000	11.300000	11.3500	-0.176%	153,782	-4.405%
2025-02-06	11.4500	11.500000	11.350000	11.3700	-0.525%	147,789	-4.573%
2025-02-05	11.4100	11.449500	11.370000	11.4300	+0.439%	135,721	-5.074%
2025-02-04	11.3000	11.390000	11.280000	11.3800	+0.619%	152,930	-4.657%
2025-02-03	11.2500	11.370000	11.250000	11.3100	-0.528%	147,008	-4.067%
2025-01-31	11.4200	11.489900	11.370000	11.3700	-0.088%	100,657	-4.573%
2025-01-30	11.3500	11.400000	11.300000	11.3800	+0.619%	141,087	-4.657%
2025-01-29	11.3600	11.370000	11.230000	11.3100	-0.265%	138,674	-4.067%
2025-01-28	11.3100	11.350000	11.300000	11.3400	+0.354%	113,210	-4.321%
2025-01-27	11.3400	11.380000	11.230000	11.3000	-1.137%	151,565	-3.982%
2025-01-24	11.4100	11.510000	11.390000	11.4300	-0.262%	144,973	-5.074%
2025-01-23	11.4500	11.480000	11.380000	11.4600	0.000%	194,666	-5.323%
2025-01-22	11.5600	11.581500	11.410000	11.4600	-0.261%	162,233	-5.323%
2025-01-21	11.6300	11.639700	11.450000	11.4900	-0.433%	135,172	-5.570%
2025-01-17	11.5400	11.619900	11.490000	11.5400	+0.786%	112,047	-5.979%
2025-01-16	11.4400	11.490000	11.373700	11.4500	+0.087%	85,238	-5.240%
2025-01-15	11.3700	11.470000	11.345000	11.4400	+2.234%	142,502	-5.157%
2025-01-14	11.2600	11.390000	11.130000	11.1900	-0.267%	192,245	-3.038%
2025-01-13	11.3600	11.420000	11.160100	11.2200	-1.837%	261,167	-3.298%
2025-01-10	11.4900	11.550000	11.320000	11.4300	-0.522%	288,661	-5.074%
2025-01-08	11.5000	11.527200	11.350000	11.4900	-0.519%	212,840	-5.570%
2025-01-07	11.8500	11.850000	11.495000	11.5500	-2.367%	409,487	-6.061%
2025-01-06	11.8700	11.890000	11.710000	11.8300	+0.169%	224,050	-8.284%
2025-01-03	11.8700	11.932600	11.750000	11.8100	+0.170%	191,501	-8.129%
2025-01-02	11.9700	11.988900	11.780800	11.7900	-1.256%	213,977	-7.973%
2024-12-31	12.0700	12.160000	11.900000	11.9400	-1.728%	169,061	-9.129%
2024-12-30	11.8000	12.200000	11.750000	12.1500	+0.998%	171,003	-10.700%
2024-12-27	12.2100	12.210000	12.000000	12.0300	-1.393%	107,202	-9.809%
2024-12-26	12.1800	12.200000	12.110000	12.2000	+0.329%	117,827	-11.066%
2024-12-24	12.0600	12.170000	12.060000	12.1600	+1.418%	83,868	-10.773%
2024-12-23	11.9900	12.129200	11.930000	11.9900	-0.083%	139,618	-9.508%
2024-12-20	11.7300	12.020000	11.730000	12.0000	+1.954%	176,769	-9.583%
2024-12-19	11.8700	11.914500	11.720000	11.7700	-0.085%	239,328	-7.816%
2024-12-18	11.9200	12.030000	11.700000	11.7800	-1.340%	212,535	-7.895%
2024-12-17	12.0700	12.150000	11.920000	11.9400	-1.241%	163,003	-9.129%
2024-12-16	12.1200	12.189400	11.940000	12.0900	0.000%	119,299	-10.256%
2024-12-13	12.0500	12.120000	12.000000	12.0900	-0.165%	101,803	-10.256%
2024-12-12	12.2900	12.302700	12.090000	12.1100	-1.304%	163,439	-10.405%
2024-12-11	12.1500	12.330000	12.090500	12.2700	+1.321%	204,219	-11.573%
2024-12-10	12.0300	12.180000	12.010000	12.1100	+0.331%	100,718	-10.405%
2024-12-09	11.9100	12.090000	11.850000	12.0700	+1.343%	90,524	-10.108%
2024-12-06	12.0300	12.073900	11.910000	11.9100	-0.998%	142,517	-8.900%
2024-12-05	12.0600	12.090000	12.020000	12.0300	-0.661%	80,888	-9.809%
2024-12-04	12.0000	12.130000	12.000000	12.1100	+1.001%	131,401	-10.405%
2024-12-03	12.0000	12.080000	11.990000	11.9900	-0.663%	106,515	-9.508%
2024-12-02	12.0600	12.088500	11.950200	12.0700	-0.248%	120,441	-10.108%
2024-11-29	11.9600	12.100000	11.960000	12.1000	+0.415%	53,437	-10.331%
2024-11-27	12.0200	12.080000	11.990100	12.0500	0.000%	81,988	-9.959%
2024-11-26	12.1600	12.160000	11.910000	12.0500	-0.248%	108,961	-9.959%
2024-11-25	12.1200	12.150000	12.000100	12.0800	-0.248%	123,134	-10.182%
2024-11-22	12.0200	12.189900	12.010000	12.1100	+0.581%	146,094	-10.405%
2024-11-21	12.0600	12.148000	12.020000	12.0400	-0.249%	130,487	-9.884%
2024-11-20	11.9800	12.130000	11.950000	12.0700	+1.258%	225,743	-10.108%
2024-11-19	11.7700	11.920000	11.770000	11.9200	+1.103%	109,382	-8.977%
2024-11-18	11.7500	11.810000	11.670000	11.7900	+0.855%	138,263	-7.973%
2024-11-15	11.6900	11.841200	11.600000	11.6900	-0.578%	112,079	-7.186%
2024-11-14	11.8600	11.910000	11.720000	11.7580	-1.177%	83,554	-7.722%
2024-11-13	11.9800	12.000000	11.819903	11.8980	-1.179%	121,964	-8.808%
2024-11-12	12.0100	12.079900	11.920000	12.0400	-0.083%	152,050	-9.884%
2024-11-11	11.8500	12.070000	11.850000	12.0500	+1.431%	160,913	-9.959%
2024-11-08	11.8400	11.890000	11.802300	11.8800	+0.253%	90,320	-8.670%
2024-11-07	11.7000	11.900000	11.680000	11.8500	+1.542%	143,652	-8.439%
2024-11-06	11.5600	11.730000	11.507200	11.6700	+1.832%	167,403	-7.027%
2024-11-05	11.3500	11.460000	11.300000	11.4600	+1.058%	70,503	-5.323%
2024-11-04	11.3400	11.415800	11.328000	11.3400	0.000%	92,220	-4.321%
2024-11-01	11.4600	11.509500	11.330000	11.3400	-0.787%	129,551	-4.321%
2024-10-31	11.6300	11.630000	11.400000	11.4300	-1.720%	142,970	-5.074%
2024-10-30	11.5600	11.640000	11.560000	11.6300	+0.736%	108,440	-6.707%
2024-10-29	11.7100	11.730400	11.500000	11.5450	-1.240%	150,014	-6.020%
2024-10-28	11.6600	11.750000	11.637200	11.6900	+0.343%	122,324	-7.186%
2024-10-25	11.7300	11.770000	11.600000	11.6500	-0.597%	110,382	-6.867%
2024-10-24	11.7300	11.754200	11.710000	11.7200	-0.255%	73,410	-7.423%
2024-10-23	11.9300	11.930000	11.690000	11.7500	-1.674%	125,326	-7.660%
2024-10-22	11.7900	11.970000	11.740000	11.9500	+1.357%	232,931	-9.205%
2024-10-21	11.7800	11.832600	11.690000	11.7900	+0.085%	80,142	-7.973%
2024-10-18	11.8000	11.838600	11.750000	11.7800	-0.085%	126,947	-7.895%
2024-10-17	11.8500	11.920000	11.660000	11.7900	0.000%	79,347	-7.973%
2024-10-16	11.7500	11.880000	11.750000	11.7900	+0.358%	132,471	-7.973%
2024-10-15	11.8700	11.957900	11.660000	11.7480	-1.526%	142,649	-7.644%
2024-10-14	12.0000	12.040000	11.910000	11.9300	-0.666%	109,742	-9.053%
2024-10-11	11.8900	12.010000	11.890000	12.0100	+1.265%	82,877	-9.659%
2024-10-10	11.9300	11.930000	11.850000	11.8600	-0.336%	55,269	-8.516%
2024-10-09	11.9400	11.940000	11.830000	11.9000	+0.422%	107,697	-8.824%
2024-10-08	11.7900	11.890000	11.751800	11.8500	+1.892%	155,986	-8.439%
2024-10-07	11.6800	12.030000	11.610000	11.6300	+0.172%	221,508	-6.707%
2024-10-04	11.5900	11.869400	11.410000	11.6100	+0.957%	216,690	-6.546%
2024-10-03	11.3700	11.520000	11.310000	11.5000	+0.349%	142,764	-5.652%
2024-10-02	11.4400	11.500000	11.330000	11.4600	-0.521%	194,280	-5.323%
2024-10-01	11.6200	11.669900	11.460900	11.5200	-1.031%	141,668	-5.816%
2024-09-30	11.4800	11.680000	11.430000	11.6400	+0.736%	152,191	-6.787%
2024-09-27	11.5200	11.570000	11.410000	11.5550	-0.130%	133,655	-6.101%
2024-09-26	11.6500	11.650000	11.484300	11.5700	-0.601%	114,256	-6.223%
2024-09-25	11.5100	12.010000	11.400000	11.6400	+1.042%	177,853	-6.787%
2024-09-24	11.5200	11.550000	11.370000	11.5200	-0.087%	156,395	-5.816%
2024-09-23	11.7100	11.720000	11.520000	11.5300	-1.537%	165,620	-5.898%
2024-09-20	11.6900	11.710000	11.520000	11.7100	-0.256%	80,952	-7.344%
2024-09-19	11.7400	11.750000	11.680000	11.7400	+1.120%	113,044	-7.581%
2024-09-18	11.5600	11.700000	11.530000	11.6100	+0.781%	262,574	-6.546%
2024-09-17	11.3500	11.520000	11.290000	11.5200	+2.128%	185,933	-5.816%
2024-09-16	11.2900	11.329900	11.270000	11.2800	-0.529%	80,060	-3.812%
2024-09-13	11.3500	11.350000	11.270000	11.3400	-0.613%	100,262	-4.321%
2024-09-12	11.4700	11.700000	11.330000	11.4100	-0.436%	200,170	-4.908%
2024-09-11	11.5600	11.580000	11.430000	11.4600	-0.348%	137,939	-5.323%
2024-09-10	11.5500	11.550000	11.410000	11.5000	+0.174%	75,354	-5.652%
2024-09-09	11.3300	11.480000	11.280100	11.4800	+1.773%	151,857	-5.488%
2024-09-06	11.3300	11.340000	11.244200	11.2800	-0.529%	98,374	-3.812%
2024-09-05	11.2800	11.365000	11.270000	11.3400	+0.354%	66,603	-4.321%
2024-09-04	11.2200	11.399000	11.200000	11.3000	+0.337%	96,322	-3.982%
2024-09-03	11.4700	11.470000	11.250200	11.2620	-1.813%	142,353	-3.658%
2024-08-30	11.3600	11.480000	11.320100	11.4700	+1.594%	104,590	-5.405%
2024-08-29	11.3200	11.360000	11.260000	11.2900	+0.222%	115,673	-3.897%
2024-08-28	11.3900	11.421000	11.260000	11.2650	-0.923%	110,272	-3.684%
2024-08-27	11.4500	11.459900	11.310000	11.3700	-0.612%	123,248	-4.573%
2024-08-26	11.5000	11.550000	11.440000	11.4400	-0.435%	106,467	-5.157%
2024-08-23	11.3800	11.500000	11.365000	11.4900	+1.233%	166,668	-5.570%
2024-08-22	11.4400	11.450000	11.350000	11.3500	+0.088%	155,458	-4.405%
2024-08-21	11.4000	11.429000	11.334000	11.3400	-0.613%	80,323	-4.321%
2024-08-20	11.3400	11.420000	11.325000	11.4100	+0.617%	76,098	-4.908%
2024-08-19	11.3200	11.390000	11.277500	11.3400	+0.177%	112,740	-4.321%
2024-08-16	11.2400	11.400000	11.175200	11.3200	+0.891%	196,679	-4.152%
2024-08-15	11.1500	11.220000	11.123100	11.2200	+0.854%	108,046	-3.298%
2024-08-14	11.0400	11.150000	11.030000	11.1250	+0.861%	110,793	-2.472%
2024-08-13	11.0000	11.053800	10.940700	11.0300	+0.547%	148,739	-1.632%
2024-08-12	11.0300	11.150000	10.960000	10.9700	-0.454%	143,760	-1.094%
2024-08-09	11.0200	11.080000	10.940000	11.0200	-0.810%	105,652	-1.543%
2024-08-08	11.0400	11.134900	11.010000	11.1100	+0.817%	133,960	-2.340%
2024-08-07	11.1100	11.170000	11.020000	11.0200	-0.271%	154,678	-1.543%
2024-08-06	10.9200	11.110000	10.920000	11.0500	+1.265%	173,925	-1.810%
2024-08-05	11.0100	11.052600	10.810000	10.9120	-3.689%	215,343	-0.568%
2024-08-02	11.2500	11.330000	11.150000	11.3300	+0.265%	151,194	-4.237%
2024-08-01	11.3800	11.440000	11.260300	11.3000	-0.720%	108,135	-3.982%
2024-07-31	11.4000	11.480000	11.360000	11.3820	+0.282%	144,942	-4.674%
2024-07-30	11.4000	11.435000	11.280000	11.3500	0.000%	168,262	-4.405%
2024-07-29	11.4500	11.450000	11.350000	11.3500	-0.960%	184,035	-4.405%
2024-07-26	11.6600	11.660000	11.420000	11.4600	-1.462%	185,731	-5.323%
2024-07-25	11.7200	11.790000	11.591500	11.6300	-0.683%	198,121	-6.707%
2024-07-24	11.7500	11.825000	11.700000	11.7100	-0.679%	209,692	-7.344%
2024-07-23	11.8900	11.979900	11.680600	11.7900	-1.174%	247,961	-7.973%
2024-07-22	11.7700	11.990000	11.753400	11.9300	+1.879%	145,747	-9.053%
2024-07-19	11.7900	11.860000	11.700100	11.7100	+0.429%	123,427	-7.344%
2024-07-18	11.7500	11.850000	11.610000	11.6600	-0.597%	112,895	-6.947%
2024-07-17	11.8200	11.860000	11.700000	11.7300	-1.013%	134,456	-7.502%
2024-07-16	11.8500	11.860000	11.770000	11.8500	+0.169%	162,264	-8.439%
2024-07-15	11.9300	11.930000	11.820000	11.8300	-0.169%	132,459	-8.284%
2024-07-12	11.8000	11.950000	11.760000	11.8500	-0.168%	109,692	-8.439%
2024-07-11	12.0300	12.109400	11.860000	11.8700	-1.248%	260,708	-8.593%
2024-07-10	12.0000	12.025000	11.980000	12.0200	+0.167%	77,381	-9.734%
2024-07-09	11.9700	12.050000	11.930000	12.0000	+0.251%	132,980	-9.583%
2024-07-08	11.8900	11.980000	11.883300	11.9700	+0.335%	103,078	-9.357%
2024-07-05	11.9000	11.950000	11.870000	11.9300	+0.760%	107,961	-9.053%
2024-07-03	11.7400	11.899900	11.740000	11.8400	+0.595%	84,723	-8.361%
2024-07-02	11.6600	11.820000	11.660000	11.7700	+0.943%	193,330	-7.816%
2024-07-01	11.6300	11.660000	11.582200	11.6600	+0.172%	101,085	-6.947%
2024-06-28	11.5900	11.690000	11.590000	11.6400	+0.172%	163,433	-6.787%
2024-06-27	11.5900	11.650000	11.560000	11.6200	+0.172%	161,766	-6.627%
2024-06-26	11.6400	11.700000	11.590000	11.6000	-0.429%	141,095	-6.466%
2024-06-25	11.5900	11.670000	11.550000	11.6500	+0.518%	156,917	-6.867%
2024-06-24	11.7300	11.730000	11.520000	11.5900	-1.194%	159,711	-6.385%
2024-06-21	11.6900	11.760000	11.660000	11.7300	+0.256%	110,492	-7.502%
2024-06-20	11.6700	11.730000	11.610000	11.7000	+0.775%	233,821	-7.265%