Dark

CHY
Calamos Convertible and High Income Fund
stock NASDAQ

Market Open

Aug 21, 2026 1:31:47 PM EDT

13.01USD-0.230%(-0.03)183,584

12.65Bid 13.04Ask 0.39Spread

Pre-market

Aug 20, 2026 9:28:30 AM EDT

13.08USD+0.307%(+0.04)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

13.04USD+0.038%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	13.1200	13.1500	13.010000	13.0100	-0.230%	183,584	0.000%
2026-08-20	13.1300	13.2000	12.900100	13.0400	-0.799%	143,914	-0.230%
2026-08-19	13.3400	13.3500	13.080000	13.1450	-1.388%	140,724	-1.027%
2026-08-18	13.4000	13.4000	13.273800	13.3300	-0.818%	155,534	-2.401%
2026-08-17	13.5300	13.5410	13.440000	13.4400	-0.518%	85,616	-3.199%
2026-08-14	13.4400	13.5300	13.440000	13.5100	0.000%	169,244	-3.701%
2026-08-13	13.5500	13.6439	13.495000	13.5100	-0.074%	140,035	-3.701%
2026-08-12	13.3800	13.5500	13.375000	13.5200	+1.425%	103,896	-3.772%
2026-08-11	13.3200	13.3700	13.280000	13.3300	+0.377%	122,439	-2.401%
2026-08-10	13.1800	13.3310	13.133000	13.2800	+1.065%	188,792	-2.033%
2026-08-07	13.0300	13.1500	13.020000	13.1400	+1.624%	136,849	-0.989%
2026-08-06	12.8700	12.9800	12.820100	12.9300	0.000%	124,936	+0.619%
2026-08-05	12.9700	13.0500	12.830000	12.9300	-0.231%	195,001	+0.619%
2026-08-04	12.8000	12.9700	12.780000	12.9600	+1.647%	199,134	+0.386%
2026-08-03	12.5500	12.8096	12.485000	12.7500	+1.594%	165,501	+2.039%
2026-07-31	12.5000	12.6100	12.420000	12.5500	+0.965%	251,986	+3.665%
2026-07-30	12.2200	12.4600	12.220000	12.4300	+2.136%	169,336	+4.666%
2026-07-29	12.4600	12.5170	12.120000	12.1700	-2.640%	361,679	+6.902%
2026-07-28	12.6400	12.7700	12.320100	12.5000	-1.497%	204,951	+4.080%
2026-07-27	12.8200	12.9899	12.590100	12.6900	-0.704%	194,699	+2.522%
2026-07-24	12.9400	13.0799	12.740100	12.7800	-1.843%	199,696	+1.800%
2026-07-23	13.1400	13.1700	12.970000	13.0200	-1.289%	246,746	-0.077%
2026-07-22	13.1800	13.3658	13.140100	13.1900	-0.076%	187,947	-1.365%
2026-07-21	13.2100	13.3400	13.120000	13.2000	+0.840%	294,049	-1.439%
2026-07-20	13.0800	13.1950	13.040000	13.0900	+0.383%	182,097	-0.611%
2026-07-17	13.1000	13.1750	12.930000	13.0400	-1.585%	241,346	-0.230%
2026-07-16	13.4700	13.5279	13.210000	13.2500	-1.997%	121,062	-1.811%
2026-07-15	13.7100	13.7100	13.440000	13.5200	-0.588%	168,843	-3.772%
2026-07-14	13.5800	13.7000	13.500000	13.6000	-0.585%	134,576	-4.338%
2026-07-13	13.6700	13.8000	13.602000	13.6800	-0.509%	200,995	-4.898%
2026-07-10	13.6800	13.9100	13.665000	13.7500	+0.806%	173,304	-5.382%
2026-07-09	13.5800	13.6700	13.480000	13.6400	+1.413%	218,504	-4.619%
2026-07-08	13.4400	13.4600	13.310000	13.4500	0.000%	138,742	-3.271%
2026-07-07	13.4800	13.5700	13.380000	13.4500	-0.370%	111,397	-3.271%
2026-07-06	13.5100	13.6300	13.470000	13.5000	+0.446%	103,949	-3.630%
2026-07-02	13.4900	13.6200	13.325000	13.4400	-0.297%	175,059	-3.199%
2026-07-01	13.5800	13.5962	13.410100	13.4800	-1.028%	178,098	-3.487%
2026-06-30	13.4900	13.6200	13.410000	13.6200	+1.566%	136,469	-4.479%
2026-06-29	13.2600	13.4300	13.158940	13.4100	+1.900%	122,856	-2.983%
2026-06-26	13.2100	13.2600	13.120100	13.1600	-1.275%	79,926	-1.140%
2026-06-25	13.4100	13.4400	13.270000	13.3300	+0.528%	80,828	-2.401%
2026-06-24	13.2800	13.3400	13.120000	13.2600	0.000%	138,399	-1.885%
2026-06-23	13.2500	13.4250	13.175000	13.2600	-1.486%	215,302	-1.885%
2026-06-22	13.5700	13.6421	13.410000	13.4600	-0.074%	181,938	-3.343%
2026-06-18	13.4000	13.4780	13.370000	13.4700	+2.045%	161,679	-3.415%
2026-06-17	13.2300	13.3735	13.180000	13.2000	-0.452%	191,892	-1.439%
2026-06-16	13.0600	13.2980	13.060000	13.2600	+1.144%	222,472	-1.885%
2026-06-15	13.0500	13.2200	13.050000	13.1100	+1.079%	163,097	-0.763%
2026-06-12	12.8100	13.0400	12.740000	12.9700	+0.855%	145,949	+0.308%
2026-06-11	12.7900	12.8796	12.671700	12.8600	+1.500%	114,273	+1.166%
2026-06-10	12.8500	12.9199	12.640000	12.6700	-0.861%	156,350	+2.684%
2026-06-09	12.9000	13.0499	12.575000	12.7800	0.000%	192,309	+1.800%
2026-06-08	12.8100	12.9499	12.770000	12.7800	0.000%	187,531	+1.800%
2026-06-05	13.1000	13.1750	12.720000	12.7800	-3.474%	270,361	+1.800%
2026-06-04	13.1200	13.3000	13.050800	13.2400	0.000%	133,804	-1.737%
2026-06-03	13.4100	13.4300	13.160000	13.2400	-1.046%	304,371	-1.737%
2026-06-02	13.2400	13.4548	13.160000	13.3800	+1.134%	241,474	-2.765%
2026-06-01	13.1900	13.2800	13.010100	13.2300	+0.227%	189,878	-1.663%
2026-05-29	13.2100	13.2596	13.125000	13.2000	+0.457%	135,562	-1.439%
2026-05-28	13.1000	13.2300	13.054000	13.1400	+0.305%	293,503	-0.989%
2026-05-27	13.0500	13.1300	12.960100	13.1000	+0.537%	140,745	-0.687%
2026-05-26	13.0400	13.0900	12.940000	13.0300	+0.851%	227,377	-0.153%
2026-05-22	12.7600	12.9900	12.740000	12.9200	+1.893%	257,699	+0.697%
2026-05-21	12.3900	12.7950	12.341900	12.6800	+2.672%	321,412	+2.603%
2026-05-20	12.2500	12.3800	12.130000	12.3500	+2.066%	226,813	+5.344%
2026-05-19	12.1200	12.2000	11.960000	12.1000	-1.063%	203,550	+7.521%
2026-05-18	12.6200	12.6200	12.120000	12.2300	-2.550%	277,857	+6.378%
2026-05-15	12.8900	12.8961	12.530000	12.5500	-3.164%	181,666	+3.665%
2026-05-14	13.0300	13.0600	12.877700	12.9600	-0.842%	193,400	+0.386%
2026-05-13	12.9500	13.0800	12.800000	13.0700	+1.554%	293,729	-0.459%
2026-05-12	13.0800	13.1100	12.770100	12.8700	-1.304%	311,068	+1.088%
2026-05-11	12.9200	13.1000	12.900000	13.0400	+1.558%	271,614	-0.230%
2026-05-08	12.8000	12.9000	12.730000	12.8400	+0.548%	181,522	+1.324%
2026-05-07	12.9100	12.9100	12.650000	12.7700	-1.084%	398,830	+1.879%
2026-05-06	12.7500	12.9100	12.690000	12.9100	+2.055%	363,447	+0.775%
2026-05-05	12.5200	12.7100	12.500000	12.6500	+1.200%	306,588	+2.846%
2026-05-04	12.5000	12.5600	12.410000	12.5000	+0.241%	173,354	+4.080%
2026-05-01	12.3600	12.4700	12.340700	12.4700	+1.135%	172,570	+4.330%
2026-04-30	12.2600	12.3500	12.247500	12.3300	+1.066%	150,915	+5.515%
2026-04-29	12.1800	12.2300	12.130000	12.2000	+0.494%	107,222	+6.639%
2026-04-28	12.2500	12.2702	12.090200	12.1400	-1.059%	170,367	+7.166%
2026-04-27	12.3000	12.3000	12.200000	12.2700	-0.163%	119,790	+6.031%
2026-04-24	12.3200	12.3500	12.200000	12.2900	+0.573%	87,746	+5.858%
2026-04-23	12.3500	12.3700	12.160000	12.2200	-0.731%	180,583	+6.465%
2026-04-22	12.2600	12.3700	12.190100	12.3100	+0.984%	211,689	+5.686%
2026-04-21	12.2900	12.3600	12.150000	12.1900	-0.571%	349,544	+6.727%
2026-04-20	12.1500	12.2600	12.021800	12.2600	+1.658%	227,884	+6.117%
2026-04-17	12.1000	12.1400	12.025000	12.0600	+0.083%	238,188	+7.877%
2026-04-16	12.0200	12.0700	11.960000	12.0500	+0.417%	232,369	+7.967%
2026-04-15	11.9500	12.0100	11.900000	12.0000	+0.334%	202,717	+8.417%
2026-04-14	11.9500	11.9700	11.880000	11.9600	+0.084%	142,552	+8.779%
2026-04-13	11.9000	11.9700	11.810000	11.9500	+0.420%	186,109	+8.870%
2026-04-10	12.0000	12.0000	11.870100	11.9000	-0.668%	148,662	+9.328%
2026-04-09	11.8000	11.9800	11.764300	11.9800	+2.131%	250,738	+8.598%
2026-04-08	11.5500	11.8000	11.510000	11.7300	+2.895%	308,736	+10.912%
2026-04-07	11.2700	11.4000	11.200000	11.4000	+1.243%	236,747	+14.123%
2026-04-06	11.2500	11.3300	11.140000	11.2600	-0.177%	191,059	+15.542%
2026-04-02	10.9900	11.2900	10.900100	11.2800	+1.348%	207,668	+15.337%
2026-04-01	10.8900	11.2600	10.890000	11.1300	+2.204%	243,102	+16.891%
2026-03-31	10.6100	10.9400	10.610000	10.8900	+2.833%	490,404	+19.467%
2026-03-30	10.8000	10.8990	10.410000	10.5900	-1.671%	317,770	+22.852%
2026-03-27	11.1300	11.1300	10.750100	10.7700	-3.235%	329,035	+20.799%
2026-03-26	11.4500	11.4899	11.120000	11.1300	-3.259%	187,366	+16.891%
2026-03-25	11.4400	11.6000	11.440000	11.5050	+0.656%	111,220	+13.081%
2026-03-24	11.3800	11.5000	11.380000	11.4300	0.000%	162,653	+13.823%
2026-03-23	11.4300	11.6600	11.350000	11.4300	+0.263%	172,752	+13.823%
2026-03-20	11.6700	11.7000	11.332000	11.4000	-1.893%	223,988	+14.123%
2026-03-19	11.6200	11.6324	11.520000	11.6200	-0.343%	127,766	+11.962%
2026-03-18	11.6300	11.7450	11.630000	11.6600	-0.086%	125,071	+11.578%
2026-03-17	11.5900	11.7000	11.440100	11.6700	+1.522%	161,689	+11.482%
2026-03-16	11.4700	11.5899	11.430000	11.4950	+1.099%	93,428	+13.180%
2026-03-13	11.3600	11.4700	11.329000	11.3700	-0.958%	117,883	+14.424%
2026-03-12	11.5800	11.7000	11.460000	11.4800	-0.692%	104,854	+13.328%
2026-03-11	11.6700	11.7999	11.510000	11.5600	-0.943%	311,615	+12.543%
2026-03-10	11.4200	11.8100	11.420000	11.6700	+2.639%	303,763	+11.482%
2026-03-09	11.3400	11.4799	11.195000	11.3700	-1.558%	306,625	+14.424%
2026-03-06	11.7200	11.7900	11.520000	11.5500	-2.367%	262,675	+12.641%
2026-03-05	11.9000	11.9000	11.730000	11.8300	-0.755%	261,442	+9.975%
2026-03-04	11.8200	11.9600	11.815300	11.9200	+0.931%	182,831	+9.144%
2026-03-03	11.9500	11.9500	11.650000	11.8100	-1.583%	272,051	+10.161%
2026-03-02	11.9300	12.0200	11.920000	12.0000	+0.083%	236,604	+8.417%
2026-02-27	11.9200	12.0390	11.920000	11.9900	-0.580%	103,232	+8.507%
2026-02-26	12.1100	12.1100	11.980000	12.0600	0.000%	142,227	+7.877%
2026-02-25	12.0700	12.1150	12.050000	12.0600	+0.752%	160,231	+7.877%
2026-02-24	11.9800	12.0400	11.929200	11.9700	+0.084%	167,197	+8.688%
2026-02-23	12.0500	12.0800	11.909000	11.9600	-0.416%	297,532	+8.779%
2026-02-20	12.0400	12.0700	11.950000	12.0100	+0.167%	163,715	+8.326%
2026-02-19	12.0500	12.0500	11.950100	11.9900	-0.167%	178,264	+8.507%
2026-02-18	12.0700	12.1100	11.960000	12.0100	+0.250%	188,066	+8.326%
2026-02-17	11.9700	12.0500	11.900000	11.9800	-0.083%	132,427	+8.598%
2026-02-13	11.9200	12.0200	11.820000	11.9900	0.000%	202,393	+8.507%
2026-02-12	12.0600	12.0600	11.910000	11.9900	-0.250%	145,737	+8.507%
2026-02-11	12.0100	12.0700	11.950000	12.0200	+0.334%	182,934	+8.236%
2026-02-10	11.9400	12.0000	11.842400	11.9800	+0.503%	221,653	+8.598%
2026-02-09	11.7800	11.9300	11.740000	11.9200	+1.620%	242,981	+9.144%
2026-02-06	11.4800	11.7600	11.480000	11.7300	+2.000%	212,685	+10.912%
2026-02-05	11.5700	11.6000	11.420000	11.5000	-0.862%	249,521	+13.130%
2026-02-04	11.7800	11.7900	11.460000	11.6000	-1.277%	290,004	+12.155%
2026-02-03	11.7600	11.7900	11.610000	11.7500	+0.513%	188,290	+10.723%
2026-02-02	11.5700	11.7699	11.550100	11.6900	-0.341%	261,125	+11.292%
2026-01-30	11.8700	11.8814	11.660000	11.7300	-1.676%	205,113	+10.912%
2026-01-29	11.9500	11.9799	11.770000	11.9300	+0.084%	257,181	+9.053%
2026-01-28	11.8550	11.9600	11.850100	11.9200	+1.017%	268,264	+9.144%
2026-01-27	11.8100	11.8300	11.750100	11.8000	+0.255%	173,355	+10.254%
2026-01-26	11.7200	11.8200	11.720000	11.7700	0.000%	202,727	+10.535%
2026-01-23	11.7600	11.7895	11.717800	11.7700	+0.170%	192,308	+10.535%
2026-01-22	11.7500	11.8700	11.730000	11.7500	+0.256%	248,769	+10.723%
2026-01-21	11.6300	11.7200	11.570000	11.7200	+1.648%	245,252	+11.007%
2026-01-20	11.5400	11.6400	11.500000	11.5300	-0.775%	189,023	+12.836%
2026-01-16	11.6800	11.7487	11.560000	11.6200	-0.514%	985,412	+11.962%
2026-01-15	11.6800	11.7377	11.670000	11.6800	-0.086%	231,670	+11.387%
2026-01-14	11.7200	11.7300	11.600000	11.6900	0.000%	310,546	+11.292%
2026-01-13	11.7100	11.7500	11.640000	11.6900	+0.086%	322,355	+11.292%
2026-01-12	11.7400	11.7400	11.640000	11.6800	-0.680%	333,782	+11.387%
2026-01-09	11.7300	11.7800	11.660000	11.7600	+0.427%	352,153	+10.629%
2026-01-08	11.6800	11.7200	11.618400	11.7100	+0.171%	167,768	+11.102%
2026-01-07	11.6700	11.7000	11.600000	11.6900	+0.257%	133,723	+11.292%
2026-01-06	11.4600	11.6600	11.450000	11.6600	+1.923%	179,790	+11.578%
2026-01-05	11.3300	11.4810	11.330000	11.4400	+0.793%	222,070	+13.724%
2026-01-02	11.4100	11.4821	11.315000	11.3500	+0.354%	267,943	+14.626%
2025-12-31	11.4900	11.4900	11.290000	11.3100	-1.738%	243,332	+15.031%
2025-12-30	11.5800	11.6600	11.500000	11.5100	-1.286%	133,407	+13.032%
2025-12-29	11.7100	11.7500	11.610000	11.6600	-0.427%	142,424	+11.578%
2025-12-26	11.7600	11.8000	11.700000	11.7100	-0.425%	144,229	+11.102%
2025-12-24	11.7600	11.7700	11.720600	11.7600	0.000%	89,311	+10.629%
2025-12-23	11.7000	11.7699	11.676841	11.7600	+0.513%	107,772	+10.629%
2025-12-22	11.6200	11.7200	11.610000	11.7000	+1.563%	191,280	+11.197%
2025-12-19	11.4500	11.5700	11.390000	11.5200	+1.767%	262,086	+12.934%
2025-12-18	11.2500	11.3500	11.210000	11.3200	+0.891%	123,494	+14.929%
2025-12-17	11.3000	11.4000	11.210000	11.2200	-0.883%	122,910	+15.954%
2025-12-16	11.2300	11.3700	11.210000	11.3200	+0.266%	171,808	+14.929%
2025-12-15	11.3800	11.4200	11.250000	11.2900	-0.704%	183,472	+15.235%
2025-12-12	11.4800	11.5058	11.354200	11.3700	-1.644%	99,418	+14.424%
2025-12-11	11.6000	11.6199	11.500000	11.5600	-0.086%	113,708	+12.543%
2025-12-10	11.5800	11.6133	11.520000	11.5700	-0.086%	158,973	+12.446%
2025-12-09	11.6000	11.6500	11.570000	11.5800	+0.086%	97,926	+12.349%
2025-12-08	11.6500	11.6650	11.540000	11.5700	-0.173%	120,111	+12.446%
2025-12-05	11.6400	11.6700	11.570000	11.5900	-0.258%	96,193	+12.252%
2025-12-04	11.5700	11.6300	11.520000	11.6200	+1.043%	220,671	+11.962%
2025-12-03	11.5100	11.5399	11.480000	11.5000	+0.262%	131,671	+13.130%
2025-12-02	11.5800	11.5800	11.430000	11.4700	-0.261%	131,771	+13.426%
2025-12-01	11.5800	11.5800	11.460000	11.5000	-0.174%	146,994	+13.130%
2025-11-28	11.4500	11.5600	11.430000	11.5200	+0.787%	64,500	+12.934%
2025-11-26	11.3400	11.4400	11.262400	11.4300	+1.240%	172,379	+13.823%
2025-11-25	11.1500	11.2900	11.030000	11.2900	+1.529%	136,942	+15.235%
2025-11-24	11.0400	11.1300	10.936000	11.1200	+2.206%	189,500	+16.996%
2025-11-21	10.8900	11.0000	10.680000	10.8800	+0.276%	313,946	+19.577%
2025-11-20	11.2100	11.2400	10.830000	10.8500	-1.632%	219,972	+19.908%
2025-11-19	11.0600	11.1500	10.960000	11.0300	-0.541%	252,274	+17.951%
2025-11-18	11.0500	11.1528	10.960000	11.0900	+0.181%	297,897	+17.313%
2025-11-17	11.1900	11.1900	11.000000	11.0700	-1.249%	217,032	+17.525%
2025-11-14	11.2300	11.2800	11.000100	11.2100	-1.839%	214,984	+16.057%
2025-11-13	11.7000	11.7000	11.330100	11.4200	-2.226%	186,361	+13.923%
2025-11-12	11.7300	11.7600	11.600000	11.6800	-0.086%	197,570	+11.387%
2025-11-11	11.7100	11.7300	11.640100	11.6900	+0.086%	121,732	+11.292%
2025-11-10	11.6100	11.7500	11.600000	11.6800	+1.038%	110,688	+11.387%
2025-11-07	11.5900	11.5900	11.404200	11.5600	-0.345%	264,428	+12.543%
2025-11-06	11.7500	11.7600	11.570000	11.6000	-1.108%	155,609	+12.155%
2025-11-05	11.6400	11.7800	11.640000	11.7300	+0.687%	269,735	+10.912%
2025-11-04	11.7000	11.7162	11.570000	11.6500	-0.597%	154,688	+11.674%
2025-11-03	11.7500	11.7800	11.643700	11.7200	0.000%	157,037	+11.007%
2025-10-31	11.7000	11.7414	11.620000	11.7200	+0.861%	169,710	+11.007%
2025-10-30	11.6900	11.7433	11.600000	11.6200	-0.428%	122,374	+11.962%
2025-10-29	11.6800	11.8000	11.650000	11.6700	0.000%	270,244	+11.482%
2025-10-28	11.6300	11.6800	11.590000	11.6700	+0.430%	191,017	+11.482%
2025-10-27	11.6100	11.6600	11.532200	11.6200	+0.868%	220,767	+11.962%
2025-10-24	11.4400	11.5600	11.440000	11.5200	+1.141%	118,633	+12.934%
2025-10-23	11.2900	11.4000	11.250000	11.3900	+0.707%	179,964	+14.223%
2025-10-22	11.4400	11.4799	11.220000	11.3100	-1.050%	266,817	+15.031%
2025-10-21	11.4700	11.5000	11.360000	11.4300	0.000%	243,095	+13.823%
2025-10-20	11.2700	11.4600	11.270000	11.4300	+1.420%	256,213	+13.823%
2025-10-17	11.3700	11.3700	11.177500	11.2700	-0.967%	171,848	+15.439%
2025-10-16	11.5800	11.5800	11.369900	11.3800	-1.472%	266,524	+14.323%
2025-10-15	11.5000	11.5999	11.450100	11.5500	+0.173%	190,388	+12.641%
2025-10-14	11.5100	11.6000	11.410000	11.5300	+0.087%	202,329	+12.836%
2025-10-13	11.4000	11.5300	11.351300	11.5200	+2.037%	234,200	+12.934%
2025-10-10	11.5100	11.5800	11.260000	11.2900	-1.569%	279,027	+15.235%
2025-10-09	11.5100	11.5400	11.450000	11.4700	-0.261%	148,063	+13.426%
2025-10-08	11.3700	11.5000	11.370000	11.5000	+1.143%	276,564	+13.130%
2025-10-07	11.3900	11.4500	11.360000	11.3700	+0.088%	238,042	+14.424%
2025-10-06	11.3200	11.4200	11.260000	11.3600	+0.353%	263,713	+14.525%
2025-10-03	11.3000	11.3759	11.260100	11.3200	+0.533%	222,211	+14.929%
2025-10-02	11.2100	11.3250	11.210000	11.2600	+0.446%	239,726	+15.542%
2025-10-01	11.1300	11.2590	11.120000	11.2100	-0.089%	238,050	+16.057%
2025-09-30	11.1700	11.2200	11.130000	11.2200	+0.448%	158,154	+15.954%
2025-09-29	11.1500	11.2500	11.110000	11.1700	+0.269%	157,052	+16.473%
2025-09-26	11.1800	11.2100	11.100000	11.1400	-0.447%	155,090	+16.786%
2025-09-25	11.3000	11.3000	11.160000	11.1900	-1.323%	186,565	+16.265%
2025-09-24	11.4300	11.4400	11.327000	11.3400	-0.961%	204,404	+14.727%
2025-09-23	11.4200	11.4500	11.360300	11.4500	+0.263%	260,755	+13.624%
2025-09-22	11.3400	11.4300	11.330000	11.4200	+0.617%	265,699	+13.923%
2025-09-19	11.2800	11.3500	11.250000	11.3500	+1.069%	241,546	+14.626%
2025-09-18	11.2000	11.2600	11.200000	11.2300	+0.357%	241,360	+15.850%
2025-09-17	11.1700	11.2300	11.120000	11.1900	+0.359%	148,634	+16.265%
2025-09-16	11.1900	11.2225	11.110000	11.1500	-0.179%	146,625	+16.682%
2025-09-15	11.1800	11.2000	11.140000	11.1700	-0.534%	165,797	+16.473%
2025-09-12	11.2200	11.2400	11.180000	11.2300	+0.268%	130,422	+15.850%
2025-09-11	11.1900	11.2500	11.160000	11.2000	+0.539%	276,686	+16.161%
2025-09-10	11.1600	11.1900	11.100000	11.1400	+0.090%	160,432	+16.786%
2025-09-09	11.0900	11.1400	11.060000	11.1300	+0.815%	155,624	+16.891%
2025-09-08	11.0100	11.1100	10.990000	11.0400	+0.455%	171,049	+17.844%
2025-09-05	10.9600	11.0000	10.920000	10.9900	+0.549%	219,006	+18.380%
2025-09-04	10.9500	10.9500	10.900000	10.9300	-0.183%	199,018	+19.030%
2025-09-03	10.9400	10.9700	10.890000	10.9500	+0.551%	173,818	+18.813%
2025-09-02	10.8000	10.9300	10.800000	10.8900	-0.639%	277,012	+19.467%
2025-08-29	10.9000	10.9700	10.890000	10.9600	+0.735%	130,925	+18.704%
2025-08-28	10.8800	10.9200	10.850000	10.8800	0.000%	259,212	+19.577%
2025-08-27	10.8700	10.9000	10.800000	10.8800	+0.092%	240,137	+19.577%
2025-08-26	10.9100	10.9800	10.870000	10.8700	-0.731%	110,293	+19.687%
2025-08-25	10.9300	10.9800	10.890000	10.9500	+0.551%	115,357	+18.813%
2025-08-22	10.8200	10.9800	10.733300	10.8900	+1.302%	254,369	+19.467%
2025-08-21	10.7900	10.7900	10.700000	10.7500	-0.278%	154,927	+21.023%
2025-08-20	10.8100	10.8300	10.650000	10.7800	-0.278%	182,345	+20.686%
2025-08-19	10.9400	10.9800	10.760000	10.8100	-0.917%	261,503	+20.352%
2025-08-18	10.8600	10.9200	10.840000	10.9100	+0.646%	162,834	+19.248%
2025-08-15	10.8600	10.8600	10.820000	10.8400	-0.276%	91,897	+20.018%
2025-08-14	10.7700	10.9000	10.770000	10.8700	-1.361%	181,444	+19.687%
2025-08-13	10.9300	11.0200	10.930000	11.0200	+0.823%	145,313	+18.058%
2025-08-12	10.9200	10.9700	10.884600	10.9300	+0.275%	174,424	+19.030%
2025-08-11	10.9200	10.9500	10.850000	10.9000	0.000%	141,391	+19.358%
2025-08-08	10.9300	10.9650	10.860000	10.9000	-0.457%	185,527	+19.358%
2025-08-07	10.9200	11.0000	10.910000	10.9500	+0.275%	139,282	+18.813%
2025-08-06	10.9600	10.9699	10.850000	10.9200	+0.275%	188,311	+19.139%
2025-08-05	10.9500	10.9700	10.860000	10.8900	-0.275%	127,616	+19.467%
2025-08-04	10.8800	10.9599	10.880000	10.9200	+0.924%	143,494	+19.139%
2025-08-01	10.9500	10.9699	10.790000	10.8200	-1.277%	196,607	+20.240%
2025-07-31	10.9900	11.0000	10.910000	10.9600	+0.274%	102,977	+18.704%
2025-07-30	10.9900	10.9900	10.880000	10.9300	-0.091%	125,210	+19.030%
2025-07-29	11.0000	11.0300	10.930000	10.9400	-0.726%	144,102	+18.921%
2025-07-28	11.0700	11.0800	10.970000	11.0200	-0.091%	135,256	+18.058%
2025-07-25	11.0700	11.0700	10.970000	11.0300	+0.091%	153,832	+17.951%
2025-07-24	11.0100	11.0700	10.990000	11.0200	-0.091%	99,901	+18.058%
2025-07-23	11.0600	11.0799	11.000000	11.0300	-0.181%	116,053	+17.951%
2025-07-22	11.1100	11.1100	11.000000	11.0500	-0.181%	115,334	+17.738%
2025-07-21	11.0700	11.1300	11.020000	11.0700	+0.363%	346,260	+17.525%
2025-07-18	10.9300	11.0500	10.810000	11.0300	+1.379%	1,015,806	+17.951%
2025-07-17	10.8000	10.9500	10.800000	10.8800	+0.369%	279,205	+19.577%
2025-07-16	10.8300	10.8801	10.750000	10.8400	+0.092%	197,013	+20.018%
2025-07-15	10.8500	10.8737	10.800000	10.8300	0.000%	269,052	+20.129%
2025-07-14	10.9000	10.9500	10.780000	10.8300	-1.545%	293,616	+20.129%
2025-07-11	11.0500	11.0500	10.963500	11.0000	-0.452%	224,922	+18.273%
2025-07-10	11.0700	11.1100	11.000000	11.0500	+0.181%	298,347	+17.738%
2025-07-09	11.0100	11.0900	11.000000	11.0300	0.000%	173,304	+17.951%
2025-07-08	11.0400	11.0750	11.010000	11.0300	+0.273%	142,479	+17.951%
2025-07-07	11.0600	11.0900	10.960000	11.0000	-0.542%	177,705	+18.273%
2025-07-03	11.0100	11.0800	11.010000	11.0600	+0.363%	103,322	+17.631%
2025-07-02	10.9900	11.0400	10.950000	11.0200	+0.273%	189,880	+18.058%
2025-07-01	10.9400	10.9900	10.930100	10.9900	0.000%	129,311	+18.380%
2025-06-30	10.9200	11.0200	10.900000	10.9900	+0.826%	246,886	+18.380%
2025-06-27	10.8800	10.9300	10.830000	10.9000	+0.368%	228,627	+19.358%
2025-06-26	10.7900	10.8600	10.750000	10.8600	+0.929%	182,705	+19.797%
2025-06-25	10.7600	10.7700	10.680100	10.7600	+0.561%	156,088	+20.911%
2025-06-24	10.6600	10.7000	10.620000	10.7000	+1.039%	151,634	+21.589%
2025-06-23	10.5600	10.5900	10.520000	10.5900	+0.665%	186,997	+22.852%
2025-06-20	10.5400	10.6000	10.471000	10.5200	+0.478%	244,828	+23.669%
2025-06-18	10.4400	10.5100	10.440000	10.4700	+0.096%	141,179	+24.260%
2025-06-17	10.5400	10.5745	10.440000	10.4600	-0.853%	156,145	+24.379%
2025-06-16	10.5100	10.5999	10.510000	10.5500	+0.668%	147,104	+23.318%
2025-06-13	10.5600	10.6000	10.460000	10.4800	-1.411%	163,778	+24.141%
2025-06-12	10.6700	10.6700	10.590000	10.6300	-1.116%	215,131	+22.389%
2025-06-11	10.7300	10.7900	10.700000	10.7500	+0.373%	197,354	+21.023%
2025-06-10	10.7100	10.7100	10.660500	10.7100	+0.658%	208,709	+21.475%
2025-06-09	10.6200	10.6900	10.560600	10.6400	0.000%	181,185	+22.274%
2025-06-06	10.6700	10.6900	10.600000	10.6400	+0.567%	204,506	+22.274%
2025-06-05	10.5600	10.6000	10.500000	10.5800	+0.666%	139,847	+22.968%
2025-06-04	10.4800	10.5500	10.476000	10.5100	+0.478%	215,701	+23.787%
2025-06-03	10.3900	10.5000	10.385000	10.4600	+0.480%	226,788	+24.379%
2025-06-02	10.3600	10.4321	10.320100	10.4100	+0.386%	199,415	+24.976%
2025-05-30	10.4000	10.4150	10.300000	10.3700	+0.097%	242,361	+25.458%
2025-05-29	10.3100	10.4322	10.300000	10.3600	+0.290%	290,931	+25.579%
2025-05-28	10.3700	10.4000	10.329200	10.3300	-0.290%	163,539	+25.944%
2025-05-27	10.3600	10.4480	10.320000	10.3600	+0.388%	239,488	+25.579%
2025-05-23	10.2800	10.3623	10.200000	10.3200	-0.386%	202,624	+26.066%
2025-05-22	10.3800	10.3900	10.292800	10.3600	-0.289%	231,432	+25.579%
2025-05-21	10.4900	10.5400	10.340000	10.3900	-1.048%	381,395	+25.217%
2025-05-20	10.5100	10.5700	10.450000	10.5000	+0.095%	394,256	+23.905%
2025-05-19	10.5400	10.5700	10.300000	10.4900	-0.757%	608,567	+24.023%
2025-05-16	10.5100	10.5700	10.490000	10.5700	+0.859%	203,039	+23.084%
2025-05-15	10.5400	10.5451	10.440000	10.4800	-0.475%	140,011	+24.141%
2025-05-14	10.5600	10.5628	10.508400	10.5300	-0.284%	159,918	+23.552%
2025-05-13	10.4700	10.5700	10.460400	10.5600	+0.667%	225,731	+23.201%
2025-05-12	10.5000	10.5500	10.435200	10.4900	+1.255%	298,684	+24.023%
2025-05-09	10.3300	10.3600	10.280000	10.3600	+0.975%	134,566	+25.579%
2025-05-08	10.2500	10.3399	10.240000	10.2600	+0.293%	304,207	+26.803%
2025-05-07	10.2500	10.2892	10.170000	10.2300	+0.491%	267,681	+27.175%
2025-05-06	10.1400	10.2800	10.135000	10.1800	+0.296%	332,995	+27.800%
2025-05-05	10.1600	10.2300	10.100000	10.1500	-0.098%	226,503	+28.177%
2025-05-02	10.2100	10.2550	10.140000	10.1600	-0.098%	395,463	+28.051%
2025-05-01	10.2000	10.2000	10.120000	10.1700	+0.494%	187,332	+27.925%
2025-04-30	10.1300	10.1350	10.070000	10.1200	-0.687%	228,786	+28.557%
2025-04-29	10.1700	10.2180	10.050000	10.1900	+0.197%	249,944	+27.674%
2025-04-28	10.1900	10.1914	10.080000	10.1700	-0.196%	341,842	+27.925%
2025-04-25	10.1500	10.2000	10.100000	10.1900	+0.891%	104,800	+27.674%
2025-04-24	10.1300	10.1694	10.020000	10.1000	+0.798%	248,707	+28.812%
2025-04-23	10.0100	10.1800	9.970000	10.0200	+1.726%	240,597	+29.840%
2025-04-22	9.7400	9.8700	9.695200	9.8500	+1.861%	174,687	+32.081%
2025-04-21	9.8700	9.8700	9.590000	9.6700	-2.026%	284,499	+34.540%
2025-04-17	9.8600	9.8900	9.760000	9.8700	+1.231%	201,923	+31.814%
2025-04-16	9.7500	9.8525	9.660000	9.7500	-1.015%	140,497	+33.436%
2025-04-15	9.8500	9.9899	9.720000	9.8500	+0.922%	803,328	+32.081%
2025-04-14	9.6900	9.8803	9.660000	9.7600	+1.350%	277,088	+33.299%
2025-04-11	9.6300	9.8000	9.410000	9.6300	-1.231%	230,723	+35.099%
2025-04-10	9.9600	9.9900	9.660700	9.7500	-2.695%	200,620	+33.436%
2025-04-09	9.4500	10.0999	9.410000	10.0200	+6.596%	587,751	+29.840%
2025-04-08	9.3200	9.7500	9.320000	9.4000	+2.397%	657,215	+38.404%
2025-04-07	9.2300	9.3419	8.990000	9.1800	-2.548%	574,221	+41.721%
2025-04-04	9.7500	9.8000	9.310000	9.4200	-5.040%	556,492	+38.110%
2025-04-03	10.0500	10.0500	9.900000	9.9200	-3.314%	335,353	+31.149%
2025-04-02	10.1600	10.2700	10.120000	10.2600	+0.885%	278,980	+26.803%
2025-04-01	10.0400	10.2300	9.930000	10.1700	+0.693%	490,167	+27.925%
2025-03-31	10.1700	10.1700	9.980200	10.1000	-1.367%	340,608	+28.812%
2025-03-28	10.4000	10.4000	10.150000	10.2400	-1.538%	217,442	+27.051%
2025-03-27	10.4000	10.4300	10.307300	10.4000	-0.288%	194,951	+25.096%
2025-03-26	10.4900	10.5447	10.400000	10.4300	-0.572%	173,330	+24.736%
2025-03-25	10.5900	10.6000	10.470000	10.4900	-0.569%	114,343	+24.023%
2025-03-24	10.5000	10.5800	10.400000	10.5500	+1.151%	240,279	+23.318%
2025-03-21	10.3600	10.4500	10.340000	10.4300	+0.579%	106,431	+24.736%
2025-03-20	10.4500	10.4900	10.330000	10.3700	-0.766%	242,495	+25.458%
2025-03-19	10.3700	10.4700	10.270000	10.4500	+0.869%	251,051	+24.498%
2025-03-18	10.3500	10.4272	10.280300	10.3600	+0.290%	125,255	+25.579%
2025-03-17	10.2900	10.4200	10.270000	10.3300	+0.097%	202,771	+25.944%
2025-03-14	10.2900	10.3400	10.240000	10.3200	+0.781%	198,334	+26.066%
2025-03-13	10.3400	10.3726	10.230000	10.2400	-1.633%	139,362	+27.051%
2025-03-12	10.3800	10.4700	10.310000	10.4100	+1.166%	138,257	+24.976%
2025-03-11	10.4000	10.4500	10.080000	10.2900	-1.813%	749,505	+26.433%
2025-03-10	10.6900	10.6900	10.454100	10.4800	-1.964%	380,739	+24.141%
2025-03-07	10.7400	10.7900	10.660000	10.6900	-0.466%	271,232	+21.703%
2025-03-06	10.8500	10.8500	10.730000	10.7400	-1.287%	165,438	+21.136%
2025-03-05	10.7600	10.9028	10.710000	10.8800	+1.304%	263,298	+19.577%
2025-03-04	10.6700	10.8086	10.600000	10.7400	+0.468%	237,400	+21.136%