Dark

AWF
ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND, INC.
stock NYSE Closed Ended Fund

At Close

Oct 2, 2026 3:56:40 PM EDT

9.64USD+0.156%(+0.02)307,128

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:49:30 AM EDT

9.63USD+0.104%(+0.01)700

After-hours

Oct 2, 2026 4:10:30 PM EDT

9.63USD-0.052%(-0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	9.6500	9.700000	9.630000	9.6400	+0.208%	307,128	0.000%
2026-10-01	9.6600	9.660000	9.530000	9.6200	-1.131%	369,556	+0.208%
2026-09-30	9.7400	9.780000	9.690000	9.7300	-0.103%	542,138	-0.925%
2026-09-29	9.7500	9.755000	9.700000	9.7400	+0.412%	226,400	-1.027%
2026-09-28	9.7200	9.745000	9.700000	9.7000	-0.716%	280,738	-0.619%
2026-09-25	9.7500	9.780000	9.710600	9.7700	+0.722%	272,284	-1.331%
2026-09-24	9.7600	9.790000	9.700000	9.7000	-0.919%	302,958	-0.619%
2026-09-23	9.9100	9.910000	9.790000	9.7900	-1.011%	385,280	-1.532%
2026-09-22	9.9400	9.955000	9.890000	9.8900	-0.202%	196,416	-2.528%
2026-09-21	9.9900	10.010000	9.910000	9.9100	-0.801%	275,952	-2.725%
2026-09-18	10.0100	10.042150	9.940000	9.9900	+0.100%	267,416	-3.504%
2026-09-17	9.9500	9.990000	9.940000	9.9800	+0.504%	459,800	-3.407%
2026-09-16	9.9400	9.970000	9.920000	9.9300	0.000%	248,269	-2.920%
2026-09-15	9.9400	9.960000	9.895000	9.9300	-0.101%	523,694	-2.920%
2026-09-14	9.9500	9.960000	9.910000	9.9400	-0.201%	212,308	-3.018%
2026-09-11	10.0100	10.020000	9.960000	9.9600	-0.500%	253,015	-3.213%
2026-09-10	10.0200	10.025000	9.990000	10.0100	-0.596%	213,132	-3.696%
2026-09-09	10.0500	10.070000	10.020000	10.0700	+0.099%	354,557	-4.270%
2026-09-08	10.0600	10.070000	10.030000	10.0600	+0.299%	228,913	-4.175%
2026-09-04	10.0600	10.060000	10.025000	10.0300	-0.199%	165,222	-3.888%
2026-09-03	10.0500	10.069800	10.035000	10.0500	-0.199%	191,645	-4.080%
2026-09-02	10.1000	10.140000	10.070000	10.0700	-0.297%	137,610	-4.270%
2026-09-01	10.1100	10.140000	10.100000	10.1000	-0.198%	219,693	-4.554%
2026-08-31	10.1300	10.160000	10.120000	10.1200	-0.394%	167,402	-4.743%
2026-08-28	10.1700	10.175000	10.120000	10.1600	-0.392%	271,410	-5.118%
2026-08-27	10.1700	10.200000	10.140000	10.2000	+0.493%	286,932	-5.490%
2026-08-26	10.1700	10.175000	10.140000	10.1500	-0.295%	140,102	-5.025%
2026-08-25	10.1400	10.180000	10.135000	10.1800	+0.692%	325,261	-5.305%
2026-08-24	10.1100	10.130000	10.100000	10.1100	-0.197%	368,073	-4.649%
2026-08-21	10.1600	10.169900	10.115000	10.1300	-0.099%	278,703	-4.837%
2026-08-20	10.1900	10.200000	10.120000	10.1400	-0.588%	294,629	-4.931%
2026-08-19	10.1800	10.200000	10.150000	10.2000	+0.493%	187,355	-5.490%
2026-08-18	10.1500	10.160000	10.135000	10.1500	-0.098%	250,676	-5.025%
2026-08-17	10.1600	10.170000	10.130000	10.1600	+0.099%	281,938	-5.118%
2026-08-14	10.1800	10.180000	10.110000	10.1500	-0.295%	389,589	-5.025%
2026-08-13	10.1600	10.210000	10.150000	10.1800	+0.197%	414,559	-5.305%
2026-08-12	10.2000	10.205000	10.140000	10.1600	-0.196%	425,653	-5.118%
2026-08-11	10.1300	10.185000	10.110100	10.1800	+0.892%	283,979	-5.305%
2026-08-10	10.1100	10.160000	10.090000	10.0900	-0.198%	360,161	-4.460%
2026-08-07	10.1200	10.129900	10.095000	10.1100	0.000%	260,694	-4.649%
2026-08-06	10.0700	10.120000	10.070000	10.1100	-0.492%	259,396	-4.649%
2026-08-05	10.2100	10.210000	10.150100	10.1600	-0.098%	189,600	-5.118%
2026-08-04	10.1500	10.190000	10.149900	10.1700	+0.296%	144,901	-5.211%
2026-08-03	10.1200	10.165100	10.087400	10.1400	+0.496%	277,977	-4.931%
2026-07-31	10.1400	10.140000	10.070000	10.0900	-0.198%	302,222	-4.460%
2026-07-30	10.0900	10.120000	10.070000	10.1100	+0.298%	306,138	-4.649%
2026-07-29	10.1200	10.130600	10.050000	10.0800	-0.198%	271,188	-4.365%
2026-07-28	10.1000	10.135000	10.050600	10.1000	+0.298%	199,873	-4.554%
2026-07-27	10.1200	10.120000	10.070000	10.0700	+0.099%	204,381	-4.270%
2026-07-24	10.1100	10.130000	10.030000	10.0600	-0.198%	266,035	-4.175%
2026-07-23	10.1200	10.140000	10.060000	10.0800	-0.592%	223,412	-4.365%
2026-07-22	10.1900	10.230000	10.140000	10.1400	-0.295%	284,246	-4.931%
2026-07-21	10.1700	10.240000	10.155000	10.1700	+0.296%	428,989	-5.211%
2026-07-20	10.1200	10.170000	10.100000	10.1400	+0.198%	482,554	-4.931%
2026-07-17	10.1600	10.160000	10.100000	10.1200	-0.296%	467,325	-4.743%
2026-07-16	10.1700	10.190000	10.125000	10.1500	-0.197%	376,252	-5.025%
2026-07-15	10.1700	10.200000	10.160000	10.1700	-0.196%	291,569	-5.211%
2026-07-14	10.1900	10.190000	10.140000	10.1900	+0.394%	278,680	-5.397%
2026-07-13	10.1700	10.190000	10.120000	10.1500	-0.685%	394,822	-5.025%
2026-07-10	10.2200	10.230000	10.170000	10.2200	+0.196%	227,825	-5.675%
2026-07-09	10.1500	10.215000	10.128000	10.2000	+0.691%	355,208	-5.490%
2026-07-08	10.1800	10.217100	10.090000	10.1300	-0.393%	647,894	-4.837%
2026-07-07	10.2200	10.220000	10.170000	10.1700	-0.587%	321,193	-5.211%
2026-07-06	10.2000	10.230000	10.181100	10.2300	+0.294%	318,712	-5.767%
2026-07-02	10.2000	10.250000	10.193100	10.2000	-1.067%	407,916	-5.490%
2026-07-01	10.2700	10.310000	10.250000	10.3100	+0.097%	321,418	-6.499%
2026-06-30	10.2900	10.300000	10.235000	10.3000	+0.488%	412,436	-6.408%
2026-06-29	10.2200	10.275000	10.210000	10.2500	+0.490%	441,723	-5.951%
2026-06-26	10.2400	10.260000	10.200000	10.2000	-0.293%	399,651	-5.490%
2026-06-25	10.2100	10.250000	10.210000	10.2300	+0.590%	347,121	-5.767%
2026-06-24	10.2000	10.220000	10.150000	10.1700	-0.098%	217,510	-5.211%
2026-06-23	10.1000	10.210000	10.100000	10.1800	+0.394%	293,776	-5.305%
2026-06-22	10.1400	10.160000	10.100000	10.1400	-0.099%	240,466	-4.931%
2026-06-18	10.1800	10.189900	10.140000	10.1500	+0.296%	280,006	-5.025%
2026-06-17	10.1900	10.200000	10.120000	10.1200	-0.881%	358,018	-4.743%
2026-06-16	10.1900	10.221100	10.185000	10.2100	+0.492%	210,414	-5.583%
2026-06-15	10.1700	10.220000	10.160000	10.1600	+0.099%	320,681	-5.118%
2026-06-12	10.1700	10.185000	10.130100	10.1500	-0.098%	217,897	-5.025%
2026-06-11	10.1200	10.170000	10.103942	10.1600	+0.594%	210,999	-5.118%
2026-06-10	10.1000	10.180000	10.100000	10.1000	-0.394%	245,705	-4.554%
2026-06-09	10.1600	10.170000	10.080000	10.1400	+0.198%	284,632	-4.931%
2026-06-08	10.1100	10.170000	10.100000	10.1200	+0.297%	373,796	-4.743%
2026-06-05	10.1400	10.140000	10.051700	10.0900	-0.689%	405,627	-4.460%
2026-06-04	10.1900	10.220000	10.130000	10.1600	-0.684%	483,775	-5.118%
2026-06-03	10.3100	10.330000	10.210000	10.2300	-0.968%	363,822	-5.767%
2026-06-02	10.3000	10.360000	10.295000	10.3300	+0.389%	306,903	-6.680%
2026-06-01	10.3400	10.345000	10.280000	10.2900	-0.291%	252,902	-6.317%
2026-05-29	10.3400	10.360000	10.320000	10.3200	-0.193%	131,262	-6.589%
2026-05-28	10.3600	10.360000	10.310000	10.3400	0.000%	205,142	-6.770%
2026-05-27	10.3200	10.340000	10.290000	10.3400	+0.584%	305,696	-6.770%
2026-05-26	10.2400	10.310000	10.230000	10.2800	+0.686%	252,574	-6.226%
2026-05-22	10.2700	10.280000	10.210000	10.2100	-0.293%	274,571	-5.583%
2026-05-21	10.2000	10.320000	10.135000	10.2400	+0.196%	925,922	-5.859%
2026-05-20	10.0000	10.230000	10.000000	10.2200	+1.996%	672,910	-5.675%
2026-05-19	10.0000	10.050000	9.960100	10.0200	-0.100%	327,427	-3.792%
2026-05-18	10.0600	10.106100	10.030000	10.0300	-0.397%	388,753	-3.888%
2026-05-15	10.1600	10.160000	10.070000	10.0700	-1.081%	451,225	-4.270%
2026-05-14	10.2100	10.210000	10.170000	10.1800	0.000%	294,636	-5.305%
2026-05-13	10.1900	10.250000	10.150000	10.1800	+0.197%	317,984	-5.305%
2026-05-12	10.0600	10.180000	10.060000	10.1600	+0.694%	432,539	-5.118%
2026-05-11	10.1800	10.185000	10.060000	10.0900	-0.981%	956,845	-4.460%
2026-05-08	10.2300	10.250000	10.180000	10.1900	-0.196%	474,651	-5.397%
2026-05-07	10.3200	10.349900	10.190000	10.2100	-1.921%	634,144	-5.583%
2026-05-06	10.3500	10.450000	10.290000	10.4100	+0.774%	1,140,664	-7.397%
2026-05-05	10.2800	10.340000	10.280000	10.3300	+0.780%	441,804	-6.680%
2026-05-04	10.2800	10.350000	10.230000	10.2500	-0.485%	1,080,806	-5.951%
2026-05-01	10.4700	10.470000	10.230000	10.3000	-2.091%	2,490,907	-6.408%
2026-04-30	10.4200	10.530000	10.414500	10.5200	+1.349%	229,005	-8.365%
2026-04-29	10.4100	10.420000	10.345000	10.3800	-0.575%	289,976	-7.129%
2026-04-28	10.4500	10.470000	10.380000	10.4400	-0.191%	249,445	-7.663%
2026-04-27	10.4500	10.480000	10.400000	10.4600	+0.096%	251,210	-7.839%
2026-04-24	10.4500	10.450000	10.415000	10.4500	+0.384%	154,421	-7.751%
2026-04-23	10.4400	10.465000	10.400000	10.4100	-0.287%	155,483	-7.397%
2026-04-22	10.4400	10.470000	10.420000	10.4400	+0.288%	191,086	-7.663%
2026-04-21	10.4900	10.500000	10.400000	10.4100	-0.763%	272,066	-7.397%
2026-04-20	10.5600	10.620000	10.465000	10.4900	-0.663%	283,263	-8.103%
2026-04-17	10.5500	10.599900	10.510000	10.5600	+0.380%	382,518	-8.712%
2026-04-16	10.5500	10.555400	10.490000	10.5200	-0.095%	292,300	-8.365%
2026-04-15	10.5200	10.550000	10.483400	10.5300	0.000%	176,731	-8.452%
2026-04-14	10.4700	10.535000	10.440000	10.5300	+0.669%	199,786	-8.452%
2026-04-13	10.3800	10.465000	10.370000	10.4600	+0.480%	452,442	-7.839%
2026-04-10	10.4100	10.419900	10.365000	10.4100	+0.386%	254,197	-7.397%
2026-04-09	10.3700	10.380000	10.345000	10.3700	+0.193%	243,358	-7.040%
2026-04-08	10.3500	10.360000	10.310000	10.3500	+1.371%	223,163	-6.860%
2026-04-07	10.1700	10.215000	10.130000	10.2100	+0.393%	390,502	-5.583%
2026-04-06	10.0700	10.180000	9.990000	10.1700	+1.497%	406,546	-5.211%
2026-04-02	10.0100	10.090000	9.990000	10.0200	-1.281%	510,024	-3.792%
2026-04-01	10.1500	10.180000	10.120000	10.1500	-0.197%	378,496	-5.025%
2026-03-31	9.9500	10.180000	9.950000	10.1700	+2.935%	359,969	-5.211%
2026-03-30	9.9800	10.000000	9.845000	9.8800	-0.504%	450,369	-2.429%
2026-03-27	10.0000	10.040000	9.921300	9.9300	-0.700%	265,007	-2.920%
2026-03-26	10.2100	10.230000	10.000000	10.0000	-2.153%	496,921	-3.600%
2026-03-25	10.1900	10.260000	10.160000	10.2200	+0.789%	375,677	-5.675%
2026-03-24	10.0900	10.197700	10.061200	10.1400	+0.396%	437,726	-4.931%
2026-03-23	10.0800	10.190000	10.080000	10.1000	+0.698%	393,096	-4.554%
2026-03-20	10.0700	10.109900	10.000000	10.0300	-0.199%	417,046	-3.888%
2026-03-19	10.0900	10.200000	10.011700	10.0500	-1.083%	868,204	-4.080%
2026-03-18	10.1900	10.200000	10.154200	10.1600	-0.196%	174,246	-5.118%
2026-03-17	10.1700	10.225000	10.165000	10.1800	+0.494%	260,278	-5.305%
2026-03-16	10.1100	10.150000	10.110000	10.1300	+0.297%	362,443	-4.837%
2026-03-13	10.1100	10.145000	10.075000	10.1000	+0.398%	380,409	-4.554%
2026-03-12	10.1200	10.122600	10.030000	10.0600	-0.691%	448,835	-4.175%
2026-03-11	10.1800	10.191000	10.100000	10.1300	-0.197%	351,745	-4.837%
2026-03-10	10.1300	10.220000	10.120000	10.1500	+0.197%	551,186	-5.025%
2026-03-09	10.0400	10.130000	9.985000	10.1300	-0.295%	542,297	-4.837%
2026-03-06	10.2600	10.269900	10.150000	10.1600	-1.167%	526,507	-5.118%
2026-03-05	10.3400	10.400000	10.280000	10.2800	-1.533%	530,836	-6.226%
2026-03-04	10.4500	10.480000	10.430100	10.4400	+0.192%	305,248	-7.663%
2026-03-03	10.4700	10.480000	10.370000	10.4200	-0.573%	309,685	-7.486%
2026-03-02	10.4200	10.480000	10.350000	10.4800	+0.576%	266,030	-8.015%
2026-02-27	10.5000	10.500000	10.410000	10.4200	-0.478%	295,999	-7.486%
2026-02-26	10.4900	10.520000	10.470000	10.4700	-0.475%	337,446	-7.927%
2026-02-25	10.5500	10.555000	10.510000	10.5200	-0.095%	314,836	-8.365%
2026-02-24	10.5500	10.560000	10.520000	10.5300	-0.190%	346,878	-8.452%
2026-02-23	10.6200	10.640000	10.535000	10.5500	-0.846%	381,585	-8.626%
2026-02-20	10.6500	10.680000	10.620000	10.6400	-0.094%	239,492	-9.398%
2026-02-19	10.6500	10.660000	10.620000	10.6500	+0.188%	262,886	-9.484%
2026-02-18	10.6700	10.690000	10.620000	10.6300	-0.375%	354,946	-9.313%
2026-02-17	10.6500	10.680000	10.620000	10.6700	+0.188%	349,141	-9.653%
2026-02-13	10.6500	10.660000	10.620000	10.6500	+0.282%	238,721	-9.484%
2026-02-12	10.6900	10.690000	10.610000	10.6200	-0.655%	249,497	-9.228%
2026-02-11	10.6500	10.690000	10.650000	10.6900	+0.564%	363,691	-9.822%
2026-02-10	10.6500	10.650000	10.600000	10.6300	+0.189%	201,005	-9.313%
2026-02-09	10.6200	10.620000	10.585000	10.6100	+0.094%	246,805	-9.142%
2026-02-06	10.5800	10.610000	10.570000	10.6000	+0.284%	293,388	-9.057%
2026-02-05	10.6000	10.628900	10.570000	10.5700	-0.937%	266,535	-8.798%
2026-02-04	10.7000	10.710000	10.660000	10.6700	-0.187%	254,137	-9.653%
2026-02-03	10.7200	10.720000	10.655000	10.6900	-0.093%	280,250	-9.822%
2026-02-02	10.6700	10.700000	10.660000	10.7000	+0.281%	232,861	-9.907%
2026-01-30	10.6600	10.670000	10.615000	10.6700	+0.094%	261,861	-9.653%
2026-01-29	10.6500	10.670000	10.590000	10.6600	+0.094%	380,682	-9.568%
2026-01-28	10.6300	10.670000	10.630000	10.6500	+0.188%	318,060	-9.484%
2026-01-27	10.6300	10.639900	10.591500	10.6300	+0.189%	266,187	-9.313%
2026-01-26	10.6000	10.625000	10.580000	10.6100	+0.094%	162,843	-9.142%
2026-01-23	10.6300	10.650800	10.594600	10.6000	-0.282%	192,973	-9.057%
2026-01-22	10.6200	10.638400	10.590000	10.6300	+0.568%	297,514	-9.313%
2026-01-21	10.5600	10.629900	10.525000	10.5700	+0.571%	400,194	-8.798%
2026-01-20	10.4000	10.540000	10.400000	10.5100	-0.190%	420,226	-8.278%
2026-01-16	10.5800	10.610000	10.510000	10.5300	-0.567%	686,088	-8.452%
2026-01-15	10.6500	10.650000	10.590000	10.5900	-0.376%	363,364	-8.971%
2026-01-14	10.6800	10.681400	10.570000	10.6300	-0.375%	427,446	-9.313%
2026-01-13	10.6700	10.690000	10.660100	10.6700	0.000%	214,433	-9.653%
2026-01-12	10.6500	10.690000	10.650000	10.6700	-0.187%	255,979	-9.653%
2026-01-09	10.6800	10.695000	10.650000	10.6900	+0.281%	249,022	-9.822%
2026-01-08	10.6800	10.696800	10.660000	10.6600	-0.374%	352,810	-9.568%
2026-01-07	10.7500	10.750800	10.690000	10.7000	-0.187%	226,650	-9.907%
2026-01-06	10.7100	10.740000	10.690000	10.7200	+0.281%	215,368	-10.075%
2026-01-05	10.6600	10.720000	10.660000	10.6900	+0.094%	306,236	-9.822%
2026-01-02	10.6900	10.700100	10.620000	10.6800	-0.094%	489,638	-9.738%
2025-12-31	10.7400	10.745000	10.680000	10.6900	-0.280%	490,396	-9.822%
2025-12-30	10.7000	10.745000	10.700000	10.7200	0.000%	257,592	-10.075%
2025-12-29	10.7000	10.740000	10.692000	10.7200	0.000%	180,270	-10.075%
2025-12-26	10.7100	10.760000	10.710000	10.7200	0.000%	240,542	-10.075%
2025-12-24	10.7300	10.740000	10.695000	10.7200	+0.281%	141,423	-10.075%
2025-12-23	10.6700	10.700000	10.670000	10.6900	-0.187%	202,245	-9.822%
2025-12-22	10.7100	10.750000	10.675000	10.7100	+0.375%	217,618	-9.991%
2025-12-19	10.7000	10.735000	10.659700	10.6700	0.000%	300,674	-9.653%
2025-12-18	10.6300	10.680000	10.609300	10.6700	+0.188%	309,661	-9.653%
2025-12-17	10.6900	10.690000	10.620000	10.6500	-0.187%	269,167	-9.484%
2025-12-16	10.6800	10.696100	10.645000	10.6700	0.000%	241,350	-9.653%
2025-12-15	10.6700	10.710000	10.650000	10.6700	0.000%	300,875	-9.653%
2025-12-12	10.7000	10.700400	10.660000	10.6700	0.000%	246,951	-9.653%
2025-12-11	10.6800	10.710000	10.660000	10.6700	-0.280%	294,216	-9.653%
2025-12-10	10.7000	10.727000	10.675000	10.7000	+0.187%	217,376	-9.907%
2025-12-09	10.7300	10.750000	10.680000	10.6800	-0.280%	215,539	-9.738%
2025-12-08	10.7300	10.770000	10.700000	10.7100	-0.093%	302,404	-9.991%
2025-12-05	10.7900	10.790000	10.720000	10.7200	-0.649%	243,698	-10.075%
2025-12-04	10.8000	10.820000	10.730000	10.7900	-0.277%	356,334	-10.658%
2025-12-03	10.7900	10.855500	10.790000	10.8200	+0.093%	217,275	-10.906%
2025-12-02	10.8200	10.840000	10.780100	10.8100	+0.278%	304,232	-10.823%
2025-12-01	10.8000	10.870000	10.765000	10.7800	-0.370%	277,341	-10.575%
2025-11-28	10.8200	10.820000	10.765000	10.8200	+0.278%	159,288	-10.906%
2025-11-26	10.7400	10.790000	10.740000	10.7900	+0.466%	201,263	-10.658%
2025-11-25	10.6600	10.770000	10.660000	10.7400	+0.374%	525,707	-10.242%
2025-11-24	10.6200	10.710000	10.610900	10.7000	+0.753%	301,172	-9.907%
2025-11-21	10.6300	10.659900	10.530000	10.6200	+0.283%	538,093	-9.228%
2025-11-20	10.6600	10.700000	10.550000	10.5900	0.000%	375,890	-8.971%
2025-11-19	10.6200	10.670000	10.580000	10.5900	-0.563%	289,465	-8.971%
2025-11-18	10.6900	10.690000	10.600000	10.6500	-0.467%	282,700	-9.484%
2025-11-17	10.7300	10.735000	10.670000	10.7000	-0.093%	346,268	-9.907%
2025-11-14	10.7200	10.720000	10.690000	10.7100	0.000%	284,620	-9.991%
2025-11-13	10.8300	10.870000	10.695000	10.7100	-1.108%	310,134	-9.991%
2025-11-12	10.8700	10.875000	10.810000	10.8300	-0.184%	222,939	-10.988%
2025-11-11	10.8000	10.863900	10.800000	10.8500	+0.463%	152,848	-11.152%
2025-11-10	10.8000	10.840000	10.785000	10.8000	+0.093%	210,738	-10.741%
2025-11-07	10.8500	10.860000	10.735000	10.7900	-0.369%	301,930	-10.658%
2025-11-06	10.8600	10.905500	10.830000	10.8300	-0.824%	224,874	-10.988%
2025-11-05	10.9500	10.973000	10.920000	10.9200	-0.183%	202,949	-11.722%
2025-11-04	10.9400	10.979000	10.890100	10.9400	0.000%	237,001	-11.883%
2025-11-03	10.9900	11.013700	10.935000	10.9400	-0.636%	244,850	-11.883%
2025-10-31	11.0400	11.066500	10.970000	11.0100	0.000%	255,373	-12.443%
2025-10-30	11.0400	11.069400	11.000000	11.0100	-0.181%	107,838	-12.443%
2025-10-29	11.0700	11.080000	11.010000	11.0300	-0.361%	180,923	-12.602%
2025-10-28	11.0900	11.100000	11.050000	11.0700	+0.090%	167,931	-12.918%
2025-10-27	11.0800	11.090000	11.035200	11.0600	+0.181%	211,220	-12.839%
2025-10-24	11.0400	11.080000	10.970000	11.0400	-0.090%	379,576	-12.681%
2025-10-23	11.0700	11.075100	11.020000	11.0500	-0.181%	186,789	-12.760%
2025-10-22	11.0300	11.088600	11.000000	11.0700	+0.363%	152,802	-12.918%
2025-10-21	10.9500	11.050000	10.949500	11.0300	+1.007%	298,231	-12.602%
2025-10-20	10.8800	10.980000	10.860000	10.9200	+0.738%	369,413	-11.722%
2025-10-17	10.9000	10.940000	10.810000	10.8400	-0.550%	344,557	-11.070%
2025-10-16	10.9800	11.000000	10.870000	10.9000	-0.274%	274,549	-11.560%
2025-10-15	10.9800	11.020000	10.930000	10.9300	-0.455%	217,942	-11.802%
2025-10-14	10.9700	10.990000	10.930000	10.9800	-0.091%	276,266	-12.204%
2025-10-13	11.0300	11.030000	10.950000	10.9900	+0.365%	198,249	-12.284%
2025-10-10	11.0500	11.060000	10.890000	10.9500	-0.815%	223,405	-11.963%
2025-10-09	11.1100	11.110000	11.000000	11.0400	-0.451%	134,028	-12.681%
2025-10-08	11.0700	11.109300	11.050000	11.0900	0.000%	242,022	-13.075%
2025-10-07	11.0700	11.130000	11.014200	11.0900	+0.362%	283,029	-13.075%
2025-10-06	11.1000	11.100000	10.990000	11.0500	-0.361%	296,423	-12.760%
2025-10-03	11.1600	11.170000	11.020000	11.0900	-0.270%	236,019	-13.075%
2025-10-02	11.1700	11.170000	11.120000	11.1200	-0.891%	228,533	-13.309%
2025-10-01	11.2100	11.220000	11.170000	11.2200	+0.089%	230,963	-14.082%
2025-09-30	11.2200	11.230000	11.120000	11.2100	-0.089%	565,878	-14.005%
2025-09-29	11.2500	11.270000	11.210000	11.2200	+0.089%	268,647	-14.082%
2025-09-26	11.2800	11.280000	11.210000	11.2100	-0.621%	188,135	-14.005%
2025-09-25	11.3000	11.305000	11.245000	11.2800	-0.353%	197,331	-14.539%
2025-09-24	11.3600	11.373000	11.300000	11.3200	-0.176%	164,855	-14.841%
2025-09-23	11.4100	11.430000	11.320000	11.3400	-0.613%	176,935	-14.991%
2025-09-22	11.4000	11.430000	11.370000	11.4100	+0.176%	219,921	-15.513%
2025-09-19	11.3900	11.400000	11.351000	11.3900	+0.176%	221,224	-15.364%
2025-09-18	11.3200	11.380000	11.295000	11.3700	+0.176%	259,585	-15.215%
2025-09-17	11.3300	11.380000	11.320000	11.3500	+0.442%	223,919	-15.066%
2025-09-16	11.2900	11.330000	11.270000	11.3000	-0.088%	202,548	-14.690%
2025-09-15	11.2700	11.310000	11.240000	11.3100	+0.712%	184,698	-14.766%
2025-09-12	11.2500	11.263500	11.200300	11.2300	+0.089%	224,152	-14.159%
2025-09-11	11.2600	11.279900	11.210000	11.2200	-0.444%	221,230	-14.082%
2025-09-10	11.2800	11.300000	11.220000	11.2700	+0.267%	255,238	-14.463%
2025-09-09	11.3200	11.322900	11.240000	11.2400	-0.443%	198,043	-14.235%
2025-09-08	11.3200	11.340000	11.270000	11.2900	0.000%	141,677	-14.615%
2025-09-05	11.2500	11.300000	11.240000	11.2900	+0.534%	165,817	-14.615%
2025-09-04	11.2300	11.250000	11.220000	11.2300	-0.707%	174,007	-14.159%
2025-09-03	11.3000	11.310000	11.275600	11.3100	+0.355%	162,070	-14.766%
2025-09-02	11.2600	11.270000	11.230000	11.2700	-0.089%	219,237	-14.463%
2025-08-29	11.2700	11.300000	11.250000	11.2800	-0.089%	167,808	-14.539%
2025-08-28	11.3000	11.300000	11.260000	11.2900	0.000%	194,626	-14.615%
2025-08-27	11.2900	11.300000	11.270000	11.2900	0.000%	241,816	-14.615%
2025-08-26	11.2600	11.290000	11.250000	11.2900	+0.445%	174,435	-14.615%
2025-08-25	11.1500	11.260000	11.150000	11.2400	+0.807%	337,749	-14.235%
2025-08-22	11.1500	11.190000	11.140000	11.1500	+0.090%	246,331	-13.543%
2025-08-21	11.1300	11.150000	11.100000	11.1400	+0.180%	193,725	-13.465%
2025-08-20	11.1700	11.171600	11.120000	11.1200	-0.626%	176,136	-13.309%
2025-08-19	11.1900	11.219900	11.170000	11.1900	+0.089%	221,182	-13.852%
2025-08-18	11.1700	11.190000	11.150000	11.1800	+0.540%	184,744	-13.775%
2025-08-15	11.1900	11.200000	11.120000	11.1200	-0.448%	243,653	-13.309%
2025-08-14	11.1600	11.190000	11.130000	11.1700	+0.090%	257,090	-13.697%
2025-08-13	11.1800	11.200000	11.150000	11.1600	0.000%	203,088	-13.620%
2025-08-12	11.1900	11.190000	11.110000	11.1600	0.000%	252,956	-13.620%
2025-08-11	11.1400	11.180000	11.080000	11.1600	+0.180%	135,711	-13.620%
2025-08-08	11.1500	11.170000	11.140000	11.1400	+0.090%	129,100	-13.465%
2025-08-07	11.1200	11.180000	11.120000	11.1300	-0.714%	184,994	-13.387%
2025-08-06	11.2300	11.230000	11.200000	11.2100	0.000%	220,229	-14.005%
2025-08-05	11.1900	11.220000	11.175000	11.2100	+0.358%	291,561	-14.005%
2025-08-04	11.1500	11.190000	11.140000	11.1700	+0.359%	252,134	-13.697%
2025-08-01	11.1300	11.150000	11.117000	11.1300	+0.090%	301,107	-13.387%
2025-07-31	11.1300	11.140000	11.100000	11.1200	+0.090%	118,506	-13.309%
2025-07-30	11.1000	11.130000	11.080000	11.1100	+0.452%	167,856	-13.231%
2025-07-29	11.1000	11.113900	11.050000	11.0600	-0.360%	114,908	-12.839%
2025-07-28	11.0100	11.110000	10.970000	11.1000	+0.817%	202,713	-13.153%
2025-07-25	10.9700	11.030000	10.970000	11.0100	+0.548%	106,769	-12.443%
2025-07-24	10.9600	10.980000	10.950000	10.9500	-0.273%	114,813	-11.963%
2025-07-23	10.9900	11.010000	10.980000	10.9800	-0.091%	154,689	-12.204%
2025-07-22	10.9900	11.010000	10.968600	10.9900	-0.091%	157,464	-12.284%
2025-07-21	10.9500	11.040000	10.950000	11.0000	+1.382%	218,651	-12.364%
2025-07-18	11.0900	11.125000	10.850000	10.8500	-2.076%	469,864	-11.152%
2025-07-17	11.0500	11.090000	11.030000	11.0800	+0.271%	308,791	-12.996%
2025-07-16	11.0600	11.069400	11.010000	11.0500	+0.181%	170,628	-12.760%
2025-07-15	11.0900	11.090000	11.030000	11.0300	-0.541%	129,441	-12.602%
2025-07-14	11.0500	11.090000	11.030000	11.0900	+0.362%	150,348	-13.075%
2025-07-11	11.0800	11.080000	11.020000	11.0500	-0.090%	81,494	-12.760%
2025-07-10	11.1000	11.131600	11.050000	11.0600	-0.271%	153,529	-12.839%
2025-07-09	11.0400	11.100000	11.040000	11.0900	+0.453%	157,516	-13.075%
2025-07-08	11.0500	11.050000	11.000500	11.0400	+0.091%	111,710	-12.681%
2025-07-07	11.1000	11.110400	11.020000	11.0300	-0.631%	176,046	-12.602%
2025-07-03	11.0900	11.120000	11.060200	11.1000	-0.359%	150,810	-13.153%
2025-07-02	11.1000	11.150000	11.100000	11.1400	+0.542%	203,321	-13.465%
2025-07-01	10.9800	11.108300	10.980000	11.0800	+0.453%	189,963	-12.996%
2025-06-30	11.0300	11.070000	11.020000	11.0300	+0.273%	153,638	-12.602%
2025-06-27	11.0000	11.039900	10.980000	11.0000	+0.091%	146,004	-12.364%
2025-06-26	10.9600	11.030000	10.950000	10.9900	+0.182%	163,102	-12.284%
2025-06-25	10.9400	10.970000	10.930000	10.9700	+0.366%	117,644	-12.124%
2025-06-24	10.9300	10.950000	10.888700	10.9300	+0.092%	153,735	-11.802%
2025-06-23	10.9000	10.940000	10.870000	10.9200	+0.275%	142,152	-11.722%
2025-06-20	10.8700	10.920000	10.860000	10.8900	+0.554%	231,433	-11.478%
2025-06-18	10.8100	10.870000	10.780000	10.8300	+0.185%	205,377	-10.988%
2025-06-17	10.8000	10.830000	10.780000	10.8100	+0.093%	176,034	-10.823%
2025-06-16	10.8100	10.830000	10.780000	10.8000	+0.279%	165,715	-10.741%
2025-06-13	10.8100	10.820000	10.764000	10.7700	-0.370%	110,894	-10.492%
2025-06-12	10.8100	10.860000	10.810000	10.8100	0.000%	92,797	-10.823%
2025-06-11	10.7900	10.900000	10.790000	10.8100	+0.185%	217,137	-10.823%
2025-06-10	10.7700	10.820000	10.769600	10.7900	+0.186%	98,397	-10.658%
2025-06-09	10.7700	10.815300	10.750000	10.7700	-0.185%	107,582	-10.492%
2025-06-06	10.8100	10.825000	10.750000	10.7900	-0.093%	125,392	-10.658%
2025-06-05	10.8000	10.870000	10.789000	10.8000	-0.644%	143,866	-10.741%
2025-06-04	10.8500	10.890000	10.820000	10.8700	+0.184%	102,408	-11.316%
2025-06-03	10.8400	10.860000	10.800000	10.8500	+0.370%	122,325	-11.152%
2025-06-02	10.8300	10.840000	10.770000	10.8100	-0.185%	157,135	-10.823%
2025-05-30	10.8000	10.830000	10.750000	10.8300	+0.278%	123,811	-10.988%
2025-05-29	10.7600	10.830000	10.740000	10.8000	+0.465%	191,431	-10.741%
2025-05-28	10.7900	10.810000	10.750000	10.7500	-0.463%	107,387	-10.326%
2025-05-27	10.7300	10.810000	10.720000	10.8000	+1.029%	192,239	-10.741%
2025-05-23	10.5700	10.700000	10.570000	10.6900	+0.376%	212,484	-9.822%
2025-05-22	10.6600	10.690000	10.610000	10.6500	+0.188%	262,898	-9.484%
2025-05-21	10.7300	10.748561	10.630000	10.6300	-1.391%	202,828	-9.313%
2025-05-20	10.7800	10.830000	10.750000	10.7800	-0.185%	138,890	-10.575%
2025-05-19	10.7400	10.850000	10.725000	10.8000	0.000%	182,905	-10.741%
2025-05-16	10.8300	10.890000	10.800000	10.8000	-0.093%	172,269	-10.741%
2025-05-15	10.7600	10.840000	10.750000	10.8100	+0.371%	194,399	-10.823%
2025-05-14	10.8100	10.830000	10.740000	10.7700	0.000%	125,778	-10.492%
2025-05-13	10.7700	10.810000	10.740000	10.7700	+0.093%	172,046	-10.492%
2025-05-12	10.7500	10.800000	10.690100	10.7600	+1.033%	175,859	-10.409%
2025-05-09	10.6400	10.650000	10.610000	10.6500	+0.662%	118,344	-9.484%
2025-05-08	10.6100	10.622000	10.570000	10.5800	+0.095%	169,696	-8.885%
2025-05-07	10.5700	10.615400	10.560000	10.5700	0.000%	133,664	-8.798%
2025-05-06	10.5500	10.630000	10.520000	10.5700	-0.189%	138,859	-8.798%
2025-05-05	10.6100	10.620000	10.570000	10.5900	-0.189%	154,801	-8.971%
2025-05-02	10.6300	10.630000	10.580000	10.6100	+0.189%	142,140	-9.142%
2025-05-01	10.5700	10.615000	10.547000	10.5900	-0.189%	145,295	-8.971%
2025-04-30	10.5800	10.630000	10.536613	10.6100	+0.094%	153,861	-9.142%
2025-04-29	10.4900	10.610000	10.490000	10.6000	+1.049%	142,634	-9.057%
2025-04-28	10.5300	10.570000	10.488100	10.4900	-0.380%	148,546	-8.103%
2025-04-25	10.5200	10.590000	10.460000	10.5300	+0.477%	194,986	-8.452%
2025-04-24	10.3700	10.490000	10.370000	10.4800	+1.550%	211,200	-8.015%
2025-04-23	10.2400	10.370000	10.160800	10.3200	+1.675%	235,154	-6.589%
2025-04-22	10.1000	10.180000	10.060000	10.1500	+1.096%	170,494	-5.025%
2025-04-21	10.0400	10.100000	10.020000	10.0400	-0.888%	178,891	-3.984%
2025-04-17	10.0900	10.150000	10.090000	10.1300	+0.396%	144,234	-4.837%
2025-04-16	10.1300	10.150900	10.055000	10.0900	-0.591%	214,800	-4.460%
2025-04-15	10.0100	10.160000	10.010000	10.1500	+0.895%	209,886	-5.025%
2025-04-14	10.1000	10.100000	10.000000	10.0600	+0.600%	224,592	-4.175%