Dark

CHI
Calamos Convertible Opportunities and Income Fund
stock NASDAQ

At Close

Sep 18, 2026 3:59:19 PM EDT

12.11USD-0.041%(-0.01)147,183

12.05Bid 12.11Ask 0.06Spread

Pre-market

Sep 18, 2026 8:50:30 AM EDT

12.12USD0.000%(0.00)500

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	12.2300	12.230000	12.010000	12.1100	-0.083%	147,183	0.000%
2026-09-17	12.2100	12.232600	12.010000	12.1200	+0.748%	208,081	-0.083%
2026-09-16	12.0600	12.160000	11.940000	12.0300	+0.838%	175,259	+0.665%
2026-09-15	12.1200	12.200000	11.900000	11.9300	-1.972%	187,406	+1.509%
2026-09-14	12.2000	12.230000	11.950000	12.1700	-1.537%	206,783	-0.493%
2026-09-11	12.4800	12.559400	12.320000	12.3600	-0.081%	138,524	-2.023%
2026-09-10	12.4200	12.499900	12.353700	12.3700	-0.961%	73,895	-2.102%
2026-09-09	12.5500	12.600000	12.477700	12.4900	-0.557%	81,333	-3.042%
2026-09-08	12.5600	12.629900	12.520000	12.5600	+0.239%	118,872	-3.583%
2026-09-04	12.5500	12.564600	12.480000	12.5300	+0.080%	138,434	-3.352%
2026-09-03	12.4900	12.823900	12.355000	12.5200	+0.886%	214,866	-3.275%
2026-09-02	12.4200	12.660000	12.350000	12.4100	-0.081%	139,097	-2.417%
2026-09-01	12.6500	12.650000	12.390000	12.4200	-2.282%	188,496	-2.496%
2026-08-31	12.7700	12.840000	12.660000	12.7100	-1.166%	141,228	-4.721%
2026-08-28	13.0700	13.079000	12.812800	12.8600	-1.153%	72,385	-5.832%
2026-08-27	13.0000	13.055000	12.904500	13.0100	+0.931%	116,011	-6.918%
2026-08-26	12.8700	12.960000	12.860100	12.8900	-0.078%	87,291	-6.051%
2026-08-25	13.0700	13.070000	12.820000	12.9000	+0.703%	131,168	-6.124%
2026-08-24	12.9000	13.012000	12.750000	12.8100	-1.081%	127,703	-5.464%
2026-08-21	13.0400	13.076200	12.930000	12.9500	+0.465%	227,629	-6.486%
2026-08-20	12.9400	12.990000	12.800000	12.8900	-0.998%	119,502	-6.051%
2026-08-19	13.1500	13.224200	12.975000	13.0200	-0.611%	154,266	-6.989%
2026-08-18	13.2000	13.229900	13.074000	13.1000	-1.207%	135,848	-7.557%
2026-08-17	13.3200	13.320000	13.160000	13.2600	-0.301%	99,954	-8.673%
2026-08-14	13.2600	13.389000	13.214700	13.3000	-0.375%	150,176	-8.947%
2026-08-13	13.4200	13.490000	13.340000	13.3500	-0.299%	138,210	-9.288%
2026-08-12	13.2200	13.420000	13.195000	13.3900	+1.903%	140,332	-9.559%
2026-08-11	13.2000	13.230000	13.132800	13.1400	+0.076%	111,045	-7.839%
2026-08-10	12.9500	13.189000	12.950000	13.1300	+0.690%	162,608	-7.768%
2026-08-07	12.9400	13.088000	12.887400	13.0400	+1.321%	119,326	-7.132%
2026-08-06	12.8500	13.010000	12.830000	12.8700	-0.155%	124,011	-5.905%
2026-08-05	12.9500	13.010000	12.851200	12.8900	-0.386%	183,175	-6.051%
2026-08-04	12.8500	13.050000	12.840000	12.9400	+1.650%	165,315	-6.414%
2026-08-03	12.5200	12.800000	12.490000	12.7300	+1.596%	147,196	-4.870%
2026-07-31	12.4700	12.630000	12.400000	12.5300	+1.212%	232,756	-3.352%
2026-07-30	12.0600	12.380000	12.060000	12.3800	+3.253%	144,739	-2.181%
2026-07-29	12.2900	12.320000	11.970000	11.9900	-2.600%	233,009	+1.001%
2026-07-28	12.5400	12.550000	12.270600	12.3100	-2.068%	144,962	-1.625%
2026-07-27	12.7500	12.790000	12.495000	12.5700	-0.554%	123,442	-3.660%
2026-07-24	12.9200	12.970000	12.610000	12.6400	-2.167%	170,899	-4.193%
2026-07-23	13.0100	13.130000	12.870000	12.9200	-1.674%	177,638	-6.269%
2026-07-22	13.1000	13.250000	13.097700	13.1400	0.000%	142,789	-7.839%
2026-07-21	12.9700	13.170000	12.925000	13.1400	+2.098%	254,448	-7.839%
2026-07-20	12.8400	12.940000	12.830000	12.8700	+0.625%	183,440	-5.905%
2026-07-17	12.7000	12.840000	12.530000	12.7900	-0.699%	232,232	-5.317%
2026-07-16	13.0500	13.188600	12.830000	12.8800	-1.904%	151,820	-5.978%
2026-07-15	13.2200	13.305000	13.060000	13.1300	-0.228%	161,299	-7.768%
2026-07-14	13.2300	13.330000	13.150000	13.1600	-0.754%	112,950	-7.979%
2026-07-13	13.3500	13.457500	13.230000	13.2600	-1.266%	179,648	-8.673%
2026-07-10	13.3400	13.490000	13.300000	13.4300	+0.599%	161,287	-9.829%
2026-07-09	13.1400	13.370000	13.140000	13.3500	+1.831%	188,171	-9.288%
2026-07-08	12.9900	13.110000	12.947700	13.1100	+0.537%	157,803	-7.628%
2026-07-07	13.0500	13.120000	12.970100	13.0400	-0.458%	106,841	-7.132%
2026-07-06	13.1500	13.230000	13.090000	13.1000	+0.230%	176,706	-7.557%
2026-07-02	13.2400	13.299900	13.010000	13.0700	-1.135%	215,257	-7.345%
2026-07-01	13.3800	13.380000	13.080000	13.2200	-1.637%	279,542	-8.396%
2026-06-30	13.2000	13.460000	13.190000	13.4400	+2.283%	249,484	-9.896%
2026-06-29	13.0000	13.203000	12.890000	13.1400	+1.233%	452,999	-7.839%
2026-06-26	12.9900	13.070000	12.887800	12.9800	-0.992%	161,955	-6.703%
2026-06-25	13.1300	13.305000	12.920000	13.1100	+1.079%	173,262	-7.628%
2026-06-24	13.0000	13.093800	12.750000	12.9700	-0.231%	179,509	-6.631%
2026-06-23	12.9800	13.100000	12.601000	13.0000	-1.366%	144,345	-6.846%
2026-06-22	13.2700	13.500000	13.150000	13.1800	-0.378%	313,453	-8.118%
2026-06-18	13.1200	13.240000	13.080000	13.2300	+2.083%	146,636	-8.466%
2026-06-17	13.0100	13.120000	12.880000	12.9600	-0.384%	145,734	-6.559%
2026-06-16	12.8900	13.090000	12.890000	13.0100	+1.324%	209,628	-6.918%
2026-06-15	12.7800	12.910000	12.730000	12.8400	+1.986%	177,427	-5.685%
2026-06-12	12.6200	12.738300	12.557500	12.5900	-0.553%	86,753	-3.813%
2026-06-11	12.5600	12.690000	12.385000	12.6600	+1.768%	138,642	-4.344%
2026-06-10	12.4900	12.650000	12.430000	12.4400	-0.797%	90,217	-2.653%
2026-06-09	12.6100	12.750000	12.355000	12.5400	-0.239%	171,077	-3.429%
2026-06-08	12.5100	12.735000	12.510000	12.5700	+0.883%	116,650	-3.660%
2026-06-05	12.8000	12.810000	12.410000	12.4600	-2.884%	224,462	-2.809%
2026-06-04	12.6500	12.880000	12.630000	12.8300	+0.786%	126,494	-5.612%
2026-06-03	12.8500	12.899900	12.700000	12.7300	-0.934%	143,446	-4.870%
2026-06-02	12.7900	12.890000	12.790000	12.8500	+0.469%	130,950	-5.759%
2026-06-01	12.7700	12.800000	12.630000	12.7900	+0.157%	193,906	-5.317%
2026-05-29	12.6700	12.813400	12.670000	12.7700	+0.630%	150,287	-5.168%
2026-05-28	12.6400	12.750000	12.560100	12.6900	+0.396%	157,985	-4.571%
2026-05-27	12.6000	12.660000	12.510000	12.6400	+0.797%	133,118	-4.193%
2026-05-26	12.5400	12.590000	12.480000	12.5400	+0.723%	90,114	-3.429%
2026-05-22	12.4100	12.480600	12.345000	12.4500	+1.467%	114,238	-2.731%
2026-05-21	12.0500	12.380000	11.969800	12.2700	+2.250%	299,208	-1.304%
2026-05-20	11.7500	12.000000	11.750000	12.0000	+2.652%	134,935	+0.917%
2026-05-19	11.6700	11.799900	11.550000	11.6900	-0.511%	175,878	+3.593%
2026-05-18	12.0700	12.180000	11.660000	11.7500	-2.651%	203,112	+3.064%
2026-05-15	12.3900	12.390000	12.030000	12.0700	-3.052%	119,737	+0.331%
2026-05-14	12.5400	12.570000	12.418600	12.4500	-0.955%	214,766	-2.731%
2026-05-13	12.5100	12.605000	12.340000	12.5700	+0.721%	138,395	-3.660%
2026-05-12	12.6400	12.690100	12.331400	12.4800	-1.031%	222,448	-2.965%
2026-05-11	12.4900	12.700000	12.470000	12.6100	+1.123%	198,611	-3.965%
2026-05-08	12.4000	12.490000	12.370100	12.4700	+0.972%	114,883	-2.887%
2026-05-07	12.4600	12.480000	12.250000	12.3500	-1.279%	163,294	-1.943%
2026-05-06	12.3800	12.530000	12.230000	12.5100	+1.707%	253,475	-3.197%
2026-05-05	12.3000	12.320000	12.240000	12.3000	+0.737%	223,503	-1.545%
2026-05-04	12.2600	12.300000	12.150000	12.2100	-0.164%	189,767	-0.819%
2026-05-01	12.2000	12.250000	12.130700	12.2300	+0.411%	104,640	-0.981%
2026-04-30	12.0600	12.180000	12.020000	12.1800	+1.500%	132,937	-0.575%
2026-04-29	12.0500	12.110000	11.920000	12.0000	-0.083%	166,703	+0.917%
2026-04-28	12.0500	12.069900	11.930000	12.0100	-0.662%	120,884	+0.833%
2026-04-27	12.0800	12.150000	11.980400	12.0900	+0.499%	184,297	+0.165%
2026-04-24	12.0300	12.100000	11.950000	12.0300	+0.167%	93,983	+0.665%
2026-04-23	12.1000	12.125000	11.900000	12.0100	-0.744%	191,788	+0.833%
2026-04-22	12.0500	12.150000	11.940000	12.1000	+1.002%	125,899	+0.083%
2026-04-21	11.9900	12.150000	11.940000	11.9800	+0.335%	362,965	+1.085%
2026-04-20	11.7900	11.950000	11.760000	11.9400	+1.186%	235,078	+1.424%
2026-04-17	11.8300	11.890000	11.780000	11.8000	+0.170%	154,718	+2.627%
2026-04-16	11.7500	11.800000	11.670000	11.7800	+0.341%	146,000	+2.801%
2026-04-15	11.7600	11.830000	11.620000	11.7400	+0.342%	236,384	+3.152%
2026-04-14	11.6700	11.830000	11.670000	11.7000	-0.085%	162,980	+3.504%
2026-04-13	11.6800	11.725000	11.570500	11.7100	+0.171%	206,360	+3.416%
2026-04-10	11.8100	11.810000	11.660000	11.6900	-0.511%	244,753	+3.593%
2026-04-09	11.7200	11.810000	11.610000	11.7500	+1.293%	320,027	+3.064%
2026-04-08	11.7500	12.133700	11.532200	11.6000	+2.473%	381,033	+4.397%
2026-04-07	11.2100	11.345000	11.090100	11.3200	+0.981%	337,443	+6.979%
2026-04-06	11.1800	11.250000	11.060000	11.2100	+0.268%	194,983	+8.029%
2026-04-02	10.9300	11.200000	10.860000	11.1800	+0.812%	135,734	+8.318%
2026-04-01	10.7400	11.120000	10.638000	11.0900	+3.259%	218,009	+9.197%
2026-03-31	10.3700	10.789400	10.370000	10.7400	+3.768%	221,011	+12.756%
2026-03-30	10.5600	10.618100	10.260100	10.3500	-1.896%	231,025	+17.005%
2026-03-27	10.9000	10.900000	10.500000	10.5500	-3.653%	279,621	+14.787%
2026-03-26	11.0700	11.155000	10.860100	10.9500	-1.794%	154,150	+10.594%
2026-03-25	11.1000	11.299900	11.100000	11.1500	+0.450%	201,762	+8.610%
2026-03-24	11.0500	11.239900	11.000000	11.1000	+0.452%	106,824	+9.099%
2026-03-23	11.1600	11.310000	11.050000	11.0500	+0.091%	206,291	+9.593%
2026-03-20	11.3300	11.450000	11.000000	11.0400	-2.128%	274,020	+9.692%
2026-03-19	11.2700	11.440000	11.138500	11.2800	-0.441%	137,234	+7.358%
2026-03-18	11.3200	11.418000	11.300000	11.3300	-0.088%	192,458	+6.884%
2026-03-17	11.3600	11.440000	11.240000	11.3400	+0.354%	166,482	+6.790%
2026-03-16	11.2500	11.310000	11.185000	11.3000	+1.710%	158,275	+7.168%
2026-03-13	11.2000	11.300000	11.035000	11.1100	-0.892%	168,314	+9.001%
2026-03-12	11.2600	11.460000	11.150000	11.2100	-1.320%	100,160	+8.029%
2026-03-11	11.4900	11.490000	11.280000	11.3600	+0.620%	326,284	+6.602%
2026-03-10	11.0400	11.410000	11.030100	11.2900	+2.730%	296,578	+7.263%
2026-03-09	11.0600	11.100000	10.830000	10.9900	-1.523%	231,017	+10.191%
2026-03-06	11.2600	11.300000	11.130000	11.1600	-2.062%	171,727	+8.513%
2026-03-05	11.4500	11.480000	11.310000	11.3950	-0.827%	172,135	+6.275%
2026-03-04	11.4200	11.540000	11.420000	11.4900	+0.613%	144,289	+5.396%
2026-03-03	11.4500	11.469900	11.240000	11.4200	-0.696%	185,077	+6.042%
2026-03-02	11.3600	11.530000	11.360000	11.5000	+0.524%	147,922	+5.304%
2026-02-27	11.3800	11.490000	11.310000	11.4400	-0.694%	174,377	+5.857%
2026-02-26	11.5100	11.589200	11.420100	11.5200	+0.174%	141,889	+5.122%
2026-02-25	11.5200	11.579700	11.480000	11.5000	+0.586%	164,854	+5.304%
2026-02-24	11.4900	11.550000	11.410000	11.4330	-0.409%	182,387	+5.921%
2026-02-23	11.5400	11.710000	11.470300	11.4800	-0.434%	240,791	+5.488%
2026-02-20	11.5900	11.590000	11.450100	11.5300	-0.260%	131,446	+5.030%
2026-02-19	11.5800	11.598300	11.510000	11.5600	-0.173%	164,684	+4.758%
2026-02-18	11.6700	11.750000	11.510000	11.5800	-0.601%	183,588	+4.577%
2026-02-17	11.6800	11.700000	11.541600	11.6500	-0.342%	329,610	+3.948%
2026-02-13	11.3400	11.700000	11.310000	11.6900	+1.652%	343,326	+3.593%
2026-02-12	11.5500	11.590000	11.450000	11.5000	-0.260%	142,846	+5.304%
2026-02-11	11.5500	11.600000	11.450000	11.5300	+0.261%	173,623	+5.030%
2026-02-10	11.4800	11.560000	11.410000	11.5000	+0.437%	250,171	+5.304%
2026-02-09	11.3000	11.490000	11.240100	11.4500	+1.417%	214,634	+5.764%
2026-02-06	11.1100	11.320000	11.110000	11.2900	+2.080%	170,105	+7.263%
2026-02-05	11.1100	11.180000	11.000000	11.0600	-0.718%	147,550	+9.494%
2026-02-04	11.2100	11.450000	11.078900	11.1400	-1.416%	359,661	+8.707%
2026-02-03	11.3600	11.390000	11.170000	11.3000	+0.177%	139,231	+7.168%
2026-02-02	11.1300	11.320000	11.130000	11.2800	+0.445%	161,977	+7.358%
2026-01-30	11.3200	11.420000	11.205000	11.2300	-1.405%	96,180	+7.836%
2026-01-29	11.4300	11.440000	11.265000	11.3900	-0.088%	159,333	+6.321%
2026-01-28	11.3400	11.419900	11.300000	11.4000	+1.154%	164,577	+6.228%
2026-01-27	11.3000	11.340000	11.265000	11.2700	+0.267%	156,170	+7.453%
2026-01-26	11.3100	11.310000	11.131000	11.2400	-0.443%	155,922	+7.740%
2026-01-23	11.2900	11.310000	11.210000	11.2900	+0.177%	185,211	+7.263%
2026-01-22	11.1700	11.300000	11.170000	11.2700	+0.895%	177,247	+7.453%
2026-01-21	11.0000	11.170000	11.000000	11.1700	+1.823%	205,589	+8.415%
2026-01-20	11.0300	11.150000	10.960100	10.9700	-0.993%	385,192	+10.392%
2026-01-16	11.1100	11.150000	11.060000	11.0800	+0.362%	195,465	+9.296%
2026-01-15	11.1500	11.152400	11.040000	11.0400	-0.541%	171,366	+9.692%
2026-01-14	11.1100	11.120000	11.005000	11.1000	-0.180%	197,924	+9.099%
2026-01-13	11.1000	11.150000	11.050000	11.1200	+0.180%	206,662	+8.903%
2026-01-12	11.0600	11.100000	11.010000	11.1000	+0.181%	214,743	+9.099%
2026-01-09	11.0000	11.090000	10.980000	11.0800	+1.095%	371,050	+9.296%
2026-01-08	10.9800	11.000000	10.890200	10.9600	-0.182%	202,408	+10.493%
2026-01-07	10.9600	11.000000	10.900000	10.9800	+0.457%	148,551	+10.291%
2026-01-06	10.7300	10.940800	10.490000	10.9300	+1.674%	168,015	+10.796%
2026-01-05	10.6500	10.770000	10.610000	10.7500	+1.415%	181,254	+12.651%
2026-01-02	10.5100	10.699900	10.510000	10.6000	+1.145%	180,874	+14.245%
2025-12-31	10.5300	10.630000	10.461600	10.4800	-1.225%	225,158	+15.553%
2025-12-30	10.6900	10.740000	10.600000	10.6100	-1.302%	180,846	+14.138%
2025-12-29	10.7900	10.870000	10.690000	10.7500	-0.647%	164,704	+12.651%
2025-12-26	10.8700	10.920000	10.780000	10.8200	-0.734%	150,592	+11.922%
2025-12-24	10.8600	10.930000	10.850000	10.9000	-0.092%	104,817	+11.101%
2025-12-23	10.9400	10.940000	10.860000	10.9100	-0.183%	161,145	+10.999%
2025-12-22	10.9000	11.000000	10.860000	10.9300	+0.645%	301,398	+10.796%
2025-12-19	10.6500	10.860000	10.642000	10.8600	+3.036%	322,589	+11.510%
2025-12-18	10.4800	10.590000	10.450000	10.5400	+0.861%	139,510	+14.896%
2025-12-17	10.6100	10.645000	10.420000	10.4500	-0.948%	223,051	+15.885%
2025-12-16	10.4900	10.550000	10.450000	10.5500	+0.381%	240,492	+14.787%
2025-12-15	10.7100	10.715000	10.510000	10.5100	-2.050%	262,894	+15.224%
2025-12-12	10.7600	10.820000	10.659800	10.7300	-1.288%	148,714	+12.861%
2025-12-11	10.9100	10.949900	10.790500	10.8700	-0.367%	127,651	+11.408%
2025-12-10	10.8500	10.930000	10.800000	10.9100	+0.553%	179,670	+10.999%
2025-12-09	10.9000	10.925000	10.820000	10.8500	-0.092%	175,950	+11.613%
2025-12-08	10.8700	10.949900	10.800000	10.8600	+0.185%	183,314	+11.510%
2025-12-05	10.8700	10.940000	10.800000	10.8400	-0.459%	343,077	+11.716%
2025-12-04	10.8200	10.940000	10.820000	10.8900	+0.369%	238,926	+11.203%
2025-12-03	10.8300	10.870000	10.769600	10.8500	+0.463%	121,834	+11.613%
2025-12-02	10.8700	10.990000	10.800000	10.8000	-0.644%	143,098	+12.130%
2025-12-01	10.8300	10.896500	10.780000	10.8700	-0.184%	108,198	+11.408%
2025-11-28	10.8700	10.920000	10.850100	10.8900	+0.461%	86,599	+11.203%
2025-11-26	10.7100	10.869900	10.650000	10.8400	+1.880%	186,505	+11.716%
2025-11-25	10.5500	10.700000	10.495000	10.6400	+0.377%	180,402	+13.816%
2025-11-24	10.4700	10.600000	10.440000	10.6000	+2.317%	217,598	+14.245%
2025-11-21	10.2900	10.499900	10.280000	10.3600	+0.193%	337,968	+16.892%
2025-11-20	10.6500	10.770000	10.297900	10.3400	-1.618%	214,797	+17.118%
2025-11-19	10.5200	10.679900	10.450000	10.5100	-0.473%	126,084	+15.224%
2025-11-18	10.4400	10.580000	10.400000	10.5600	+0.571%	164,390	+14.678%
2025-11-17	10.6100	10.690000	10.450000	10.5000	-1.316%	217,288	+15.333%
2025-11-14	10.7100	10.800000	10.550000	10.6400	-2.385%	163,061	+13.816%
2025-11-13	11.1800	11.180000	10.870000	10.9000	-2.417%	162,040	+11.101%
2025-11-12	11.2600	11.260000	11.110000	11.1700	-0.179%	158,659	+8.415%
2025-11-11	11.1800	11.219500	11.130000	11.1900	+0.359%	119,771	+8.222%
2025-11-10	11.1200	11.189800	11.050000	11.1500	+1.734%	209,269	+8.610%
2025-11-07	11.2400	11.240000	10.860000	10.9600	-2.664%	734,972	+10.493%
2025-11-06	11.4200	11.420000	11.230000	11.2600	-1.401%	146,050	+7.549%
2025-11-05	11.2900	11.430000	11.240000	11.4200	+1.151%	365,333	+6.042%
2025-11-04	11.3800	11.390000	11.220000	11.2900	-0.965%	175,728	+7.263%
2025-11-03	11.4000	11.430000	11.290000	11.4000	+0.088%	111,200	+6.228%
2025-10-31	11.3200	11.405700	11.300000	11.3900	+0.886%	108,335	+6.321%
2025-10-30	11.4100	11.410000	11.250000	11.2900	-1.052%	151,291	+7.263%
2025-10-29	11.3300	11.500000	11.326300	11.4100	+0.795%	228,182	+6.135%
2025-10-28	11.2600	11.330000	11.225000	11.3200	+0.355%	184,794	+6.979%
2025-10-27	11.2300	11.290000	11.180000	11.2800	+1.348%	181,625	+7.358%
2025-10-24	11.1300	11.180000	11.110000	11.1300	+0.633%	147,986	+8.805%
2025-10-23	10.9100	11.070000	10.895600	11.0600	+1.468%	124,510	+9.494%
2025-10-22	11.0800	11.109900	10.860000	10.9000	-1.357%	199,333	+11.101%
2025-10-21	11.1400	11.149900	11.010000	11.0500	-0.181%	241,746	+9.593%
2025-10-20	10.9600	11.070000	10.950000	11.0700	+1.374%	222,720	+9.395%
2025-10-17	10.9200	10.980000	10.820000	10.9200	-0.637%	170,567	+10.897%
2025-10-16	11.2400	11.240000	10.980000	10.9900	-1.787%	214,729	+10.191%
2025-10-15	11.1500	11.240000	11.060000	11.1900	+0.539%	148,027	+8.222%
2025-10-14	11.1800	11.240000	11.080000	11.1300	-0.714%	268,796	+8.805%
2025-10-13	11.0900	11.250000	11.090000	11.2100	+2.281%	130,458	+8.029%
2025-10-10	11.2200	11.289900	10.930000	10.9600	-1.704%	267,967	+10.493%
2025-10-09	11.1800	11.240000	11.120000	11.1500	-0.179%	330,898	+8.610%
2025-10-08	11.0400	11.230000	11.040000	11.1700	+1.453%	296,386	+8.415%
2025-10-07	11.0200	11.099900	10.980000	11.0100	+0.273%	236,593	+9.991%
2025-10-06	10.9800	11.020000	10.920000	10.9800	0.000%	218,073	+10.291%
2025-10-03	10.9100	10.990000	10.910000	10.9800	+0.734%	217,834	+10.291%
2025-10-02	10.7700	10.940000	10.710000	10.9000	+1.019%	273,686	+11.101%
2025-10-01	10.7000	10.900000	10.670000	10.7900	0.000%	213,868	+12.234%
2025-09-30	10.7400	10.820000	10.670000	10.7900	+0.841%	215,160	+12.234%
2025-09-29	10.6500	10.750000	10.620000	10.7000	+0.375%	180,559	+13.178%
2025-09-26	10.6700	10.700000	10.580000	10.6600	-0.281%	125,497	+13.602%
2025-09-25	10.8100	10.836500	10.600100	10.6900	-1.201%	193,981	+13.283%
2025-09-24	10.9100	10.930000	10.800000	10.8200	-1.277%	266,634	+11.922%
2025-09-23	10.9900	11.000000	10.895000	10.9600	0.000%	173,471	+10.493%
2025-09-22	10.8900	10.980000	10.832000	10.9600	+0.828%	345,390	+10.493%
2025-09-19	10.8300	10.900000	10.811200	10.8700	+0.835%	217,014	+11.408%
2025-09-18	10.6900	10.800000	10.670000	10.7800	+1.221%	313,005	+12.338%
2025-09-17	10.6500	10.690000	10.620000	10.6500	+0.472%	235,272	+13.709%
2025-09-16	10.6500	10.686600	10.590000	10.6000	-0.094%	169,495	+14.245%
2025-09-15	10.6500	10.670000	10.600000	10.6100	-0.562%	218,181	+14.138%
2025-09-12	10.6700	10.698400	10.610000	10.6700	+0.188%	240,941	+13.496%
2025-09-11	10.6200	10.670000	10.600000	10.6500	+0.282%	366,666	+13.709%
2025-09-10	10.6100	10.630000	10.580000	10.6200	+0.283%	152,143	+14.030%
2025-09-09	10.5300	10.600000	10.500000	10.5900	+0.665%	243,100	+14.353%
2025-09-08	10.4800	10.570000	10.467400	10.5200	+0.382%	190,320	+15.114%
2025-09-05	10.4000	10.500000	10.400000	10.4800	+0.576%	186,245	+15.553%
2025-09-04	10.4000	10.460000	10.390000	10.4200	0.000%	117,461	+16.219%
2025-09-03	10.4300	10.449900	10.370000	10.4200	+0.579%	142,621	+16.219%
2025-09-02	10.2900	10.430000	10.280500	10.3600	-0.671%	220,150	+16.892%
2025-08-29	10.4100	10.440000	10.350100	10.4300	+0.482%	221,968	+16.107%
2025-08-28	10.4000	10.420000	10.360000	10.3800	0.000%	142,247	+16.667%
2025-08-27	10.3500	10.400000	10.350000	10.3800	+0.096%	146,208	+16.667%
2025-08-26	10.3800	10.413800	10.330000	10.3700	+0.193%	149,364	+16.779%
2025-08-25	10.3200	10.412300	10.290000	10.3500	+0.194%	146,292	+17.005%
2025-08-22	10.2100	10.410000	10.180000	10.3300	+1.473%	191,945	+17.231%
2025-08-21	10.2000	10.220000	10.145000	10.1800	-0.098%	135,488	+18.959%
2025-08-20	10.2300	10.235000	10.100000	10.1900	-0.488%	176,856	+18.842%
2025-08-19	10.3700	10.408900	10.180000	10.2400	-0.679%	326,408	+18.262%
2025-08-18	10.2600	10.330000	10.240000	10.3100	+0.585%	130,617	+17.459%
2025-08-15	10.2900	10.299800	10.230000	10.2500	-0.485%	126,574	+18.146%
2025-08-14	10.2900	10.300000	10.225000	10.3000	-0.771%	137,887	+17.573%
2025-08-13	10.4000	10.419400	10.359800	10.3800	+0.096%	131,541	+16.667%
2025-08-12	10.3200	10.400000	10.290000	10.3700	+0.484%	167,967	+16.779%
2025-08-11	10.3500	10.396700	10.300000	10.3200	+0.194%	134,573	+17.345%
2025-08-08	10.3900	10.409900	10.270000	10.3000	-0.483%	103,840	+17.573%
2025-08-07	10.3400	10.370000	10.300000	10.3500	+0.877%	152,171	+17.005%
2025-08-06	10.2800	10.310000	10.250000	10.2600	-0.388%	147,493	+18.031%
2025-08-05	10.4000	10.406300	10.270000	10.3000	-0.387%	116,849	+17.573%
2025-08-04	10.2300	10.340000	10.230000	10.3400	+1.075%	166,106	+17.118%
2025-08-01	10.2700	10.290000	10.110100	10.2300	-0.583%	250,455	+18.377%
2025-07-31	10.3500	10.400000	10.280000	10.2900	-0.580%	154,865	+17.687%
2025-07-30	10.3900	10.400000	10.295000	10.3500	-0.097%	140,180	+17.005%
2025-07-29	10.4000	10.445652	10.360000	10.3600	-0.385%	121,621	+16.892%
2025-07-28	10.4200	10.456600	10.400000	10.4000	-0.383%	103,088	+16.442%
2025-07-25	10.4700	10.478900	10.410000	10.4400	-0.096%	100,706	+15.996%
2025-07-24	10.4700	10.480900	10.300000	10.4500	-0.286%	117,144	+15.885%
2025-07-23	10.5000	10.510000	10.440000	10.4800	-0.095%	181,316	+15.553%
2025-07-22	10.5000	10.510000	10.404200	10.4900	-0.190%	175,285	+15.443%
2025-07-21	10.5400	10.610000	10.440000	10.5100	+0.767%	268,408	+15.224%
2025-07-18	10.4900	10.500000	10.380000	10.4300	-0.287%	176,617	+16.107%
2025-07-17	10.4100	10.480000	10.410000	10.4600	+0.674%	115,818	+15.774%
2025-07-16	10.3000	10.420000	10.300000	10.3900	+0.874%	167,332	+16.554%
2025-07-15	10.3800	10.390000	10.300000	10.3000	-0.866%	189,743	+17.573%
2025-07-14	10.4300	10.450000	10.350000	10.3900	-0.859%	170,460	+16.554%
2025-07-11	10.5100	10.540000	10.470000	10.4800	-0.758%	176,121	+15.553%
2025-07-10	10.5900	10.599700	10.520000	10.5600	+0.190%	169,039	+14.678%
2025-07-09	10.5800	10.580000	10.500000	10.5400	+0.095%	133,335	+14.896%
2025-07-08	10.5400	10.577400	10.500000	10.5300	+0.190%	146,520	+15.005%
2025-07-07	10.5500	10.610000	10.500000	10.5100	-0.662%	161,304	+15.224%
2025-07-03	10.5600	10.615000	10.550000	10.5800	+0.284%	90,851	+14.461%
2025-07-02	10.5400	10.600000	10.535000	10.5500	+0.285%	168,144	+14.787%
2025-07-01	10.5300	10.539900	10.480000	10.5200	0.000%	90,523	+15.114%
2025-06-30	10.4500	10.520000	10.440000	10.5200	+0.670%	145,596	+15.114%
2025-06-27	10.4100	10.460000	10.360000	10.4500	+0.384%	127,440	+15.885%
2025-06-26	10.3400	10.480000	10.315000	10.4100	+1.166%	291,492	+16.330%
2025-06-25	10.2500	10.320000	10.205400	10.2900	+0.587%	247,131	+17.687%
2025-06-24	10.1500	10.250000	10.150000	10.2300	+1.187%	176,678	+18.377%
2025-06-23	10.0700	10.120000	10.040000	10.1100	+0.397%	130,994	+19.782%
2025-06-20	10.1000	10.150000	10.040000	10.0700	+0.199%	304,012	+20.258%
2025-06-18	10.0200	10.090000	10.000000	10.0500	+0.100%	208,028	+20.498%
2025-06-17	10.1500	10.150000	10.010000	10.0400	-0.791%	155,365	+20.618%
2025-06-16	10.1900	10.190000	10.080100	10.1200	0.000%	126,285	+19.664%
2025-06-13	10.1800	10.190000	10.060000	10.1200	-0.784%	219,755	+19.664%
2025-06-12	10.2800	10.280000	10.190000	10.2000	-1.544%	157,951	+18.725%
2025-06-11	10.3600	10.390000	10.270000	10.3600	+0.290%	264,920	+16.892%
2025-06-10	10.2800	10.370000	10.235000	10.3300	+0.486%	209,487	+17.231%
2025-06-09	10.2400	10.280000	10.190000	10.2800	+0.489%	173,081	+17.802%
2025-06-06	10.2400	10.270000	10.190100	10.2300	+0.689%	151,274	+18.377%
2025-06-05	10.2000	10.220000	10.140100	10.1600	-0.196%	206,481	+19.193%
2025-06-04	10.1700	10.180000	10.130000	10.1800	+0.494%	158,269	+18.959%
2025-06-03	10.1200	10.160000	10.100000	10.1300	+0.099%	179,339	+19.546%
2025-06-02	10.1100	10.120000	10.050000	10.1200	+0.297%	113,704	+19.664%
2025-05-30	10.0700	10.100000	10.050000	10.0900	0.000%	211,192	+20.020%
2025-05-29	10.1600	10.170900	10.080000	10.0900	-0.591%	196,109	+20.020%
2025-05-28	10.2600	10.270000	10.100000	10.1500	-0.685%	183,972	+19.310%
2025-05-27	10.2500	10.299900	10.140000	10.2200	+0.393%	289,858	+18.493%
2025-05-23	10.1900	10.210000	10.110000	10.1800	-0.489%	252,236	+18.959%
2025-05-22	10.2000	10.269200	10.150700	10.2300	+0.294%	256,868	+18.377%
2025-05-21	10.3100	10.380000	10.190000	10.2000	-2.017%	264,491	+18.725%
2025-05-20	10.4100	10.520000	10.375000	10.4100	+0.192%	383,641	+16.330%
2025-05-19	10.2600	10.470000	10.250000	10.3900	+0.193%	592,177	+16.554%
2025-05-16	10.3300	10.450000	10.280500	10.3700	+0.582%	165,460	+16.779%
2025-05-15	10.3500	10.350000	10.240000	10.3100	-0.483%	251,571	+17.459%
2025-05-14	10.3600	10.380000	10.267300	10.3600	+0.193%	191,890	+16.892%
2025-05-13	10.3500	10.390000	10.240000	10.3400	-0.577%	218,373	+17.118%
2025-05-12	10.3100	10.410000	10.250000	10.4000	+2.061%	187,853	+16.442%
2025-05-09	10.2500	10.250000	10.160000	10.1900	-0.391%	136,931	+18.842%
2025-05-08	10.2000	10.230000	10.100000	10.2300	+1.287%	217,081	+18.377%
2025-05-07	10.1100	10.220000	10.060000	10.1000	0.000%	253,950	+19.901%
2025-05-06	10.0700	10.150000	10.000000	10.1000	+0.298%	137,537	+19.901%
2025-05-05	10.1500	10.178000	10.050000	10.0700	-0.494%	261,669	+20.258%
2025-05-02	10.0800	10.210000	10.000000	10.1200	+0.397%	330,045	+19.664%
2025-05-01	10.0400	10.138000	10.040000	10.0800	+0.299%	265,917	+20.139%
2025-04-30	10.0000	10.090000	9.930000	10.0500	-0.396%	299,502	+20.498%
2025-04-29	10.0500	10.095000	9.950000	10.0900	+0.298%	137,685	+20.020%
2025-04-28	10.0100	10.074000	9.900000	10.0600	+0.500%	176,906	+20.378%
2025-04-25	9.9200	10.035000	9.890000	10.0100	+0.907%	136,926	+20.979%
2025-04-24	9.8000	9.980000	9.787600	9.9200	+1.431%	258,867	+22.077%
2025-04-23	9.7800	9.900000	9.750000	9.7800	+1.769%	185,801	+23.824%
2025-04-22	9.4600	9.659800	9.420000	9.6100	+1.801%	187,597	+26.015%
2025-04-21	9.5900	9.670000	9.400000	9.4400	-1.820%	416,049	+28.284%
2025-04-17	9.4600	9.640000	9.460000	9.6150	+1.962%	178,185	+25.949%
2025-04-16	9.4500	9.610000	9.350000	9.4300	-1.771%	194,254	+28.420%
2025-04-15	9.4800	9.720000	9.403400	9.6000	+2.784%	867,329	+26.146%
2025-04-14	9.2900	9.525000	9.210000	9.3400	+1.743%	369,602	+29.657%
2025-04-11	9.1300	9.365000	9.000000	9.1800	-2.236%	247,732	+31.917%
2025-04-10	9.5900	9.590000	9.270000	9.3900	-2.086%	295,920	+28.967%
2025-04-09	8.9100	9.620000	8.800000	9.5900	+8.117%	615,056	+26.277%
2025-04-08	9.0400	9.165000	8.660000	8.8700	+2.543%	711,577	+36.528%
2025-04-07	8.7200	8.940000	8.410000	8.6500	-3.352%	878,610	+40.000%
2025-04-04	9.3000	9.400000	8.800000	8.9500	-5.889%	548,457	+35.307%
2025-04-03	9.4300	9.640000	9.400000	9.5100	-2.761%	403,687	+27.340%
2025-04-02	9.7000	9.790000	9.620000	9.7800	+0.411%	169,613	+23.824%
2025-04-01	9.6100	9.750000	9.450000	9.7400	+1.564%	225,497	+24.333%
2025-03-31	9.7600	9.789900	9.460000	9.5900	-2.442%	616,879	+26.277%