Dark

BGH
Barings Global Short Duration High Yield Fund
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:54 PM EDT

14.07USD+0.500%(+0.07)84,976

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

14.03USD-0.284%(-0.04)364

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.9700	14.120000	13.9601	14.0300	+0.214%	84,976	0.000%
2026-07-30	13.9900	14.040000	13.9500	14.0000	+0.071%	56,949	+0.214%
2026-07-29	14.0200	14.080000	13.9500	13.9900	-0.285%	47,137	+0.286%
2026-07-28	14.0900	14.090000	13.9900	14.0300	-0.426%	59,387	0.000%
2026-07-27	14.0700	14.180000	13.9500	14.0900	+0.859%	61,333	-0.426%
2026-07-24	14.0600	14.060000	13.9150	13.9700	-0.640%	81,847	+0.429%
2026-07-23	14.2200	14.269900	14.0300	14.0600	-1.678%	69,319	-0.213%
2026-07-22	14.3300	14.340000	14.2138	14.3000	-0.763%	83,387	-1.888%
2026-07-21	14.3200	14.450000	14.3050	14.4100	+0.418%	72,029	-2.637%
2026-07-20	14.3200	14.384000	14.2600	14.3500	+0.631%	72,481	-2.230%
2026-07-17	14.2900	14.389600	14.2500	14.2600	-0.903%	97,584	-1.613%
2026-07-16	14.2400	14.390000	14.1925	14.3900	+1.195%	144,120	-2.502%
2026-07-15	14.2500	14.270000	14.1400	14.2200	+0.141%	85,532	-1.336%
2026-07-14	14.2200	14.299500	14.1200	14.2000	+0.424%	97,436	-1.197%
2026-07-13	14.1600	14.280000	14.1100	14.1400	-0.423%	122,725	-0.778%
2026-07-10	14.2300	14.289900	14.1826	14.2000	-0.560%	85,731	-1.197%
2026-07-09	14.2300	14.280000	14.1500	14.2800	+0.847%	82,870	-1.751%
2026-07-08	14.2500	14.260000	14.1000	14.1600	-0.422%	61,859	-0.918%
2026-07-07	14.2200	14.250000	14.1500	14.2200	-0.281%	70,019	-1.336%
2026-07-06	14.1500	14.290000	14.1195	14.2600	+0.423%	70,821	-1.613%
2026-07-02	14.2000	14.250000	14.0800	14.2000	+0.495%	70,234	-1.197%
2026-07-01	14.1200	14.200000	14.0800	14.1300	+0.213%	107,311	-0.708%
2026-06-30	14.0700	14.100000	13.9901	14.1000	+0.356%	81,678	-0.496%
2026-06-29	14.0500	14.070000	13.9390	14.0500	+0.357%	114,245	-0.142%
2026-06-26	14.0200	14.080000	13.8900	14.0000	-0.427%	131,357	+0.214%
2026-06-25	13.9800	14.070000	13.9500	14.0600	+1.297%	103,539	-0.213%
2026-06-24	14.0000	14.045000	13.8800	13.8800	-0.573%	86,989	+1.081%
2026-06-23	13.8900	13.969500	13.8501	13.9600	+0.287%	86,937	+0.501%
2026-06-22	13.7500	13.978000	13.7500	13.9200	+0.724%	214,905	+0.790%
2026-06-18	13.7900	13.870059	13.7800	13.8200	-0.504%	107,680	+1.520%
2026-06-17	14.0400	14.223900	13.8300	13.8900	-1.068%	110,844	+1.008%
2026-06-16	13.9800	14.060000	13.9800	14.0400	0.000%	45,565	-0.071%
2026-06-15	14.0000	14.080000	13.9900	14.0400	+0.573%	77,723	-0.071%
2026-06-12	13.9300	14.030000	13.9183	13.9600	+0.215%	27,380	+0.501%
2026-06-11	13.8800	14.075000	13.8750	13.9300	+0.180%	58,332	+0.718%
2026-06-10	13.8900	14.021900	13.8900	13.9050	-0.179%	42,942	+0.899%
2026-06-09	13.8900	13.930000	13.8200	13.9300	+0.650%	96,296	+0.718%
2026-06-08	13.9600	13.960000	13.8400	13.8400	-0.503%	67,470	+1.373%
2026-06-05	13.9600	13.995000	13.8850	13.9100	-0.429%	67,885	+0.863%
2026-06-04	13.9900	14.120000	13.9400	13.9700	-0.357%	118,476	+0.429%
2026-06-03	14.0700	14.070000	13.9500	14.0200	0.000%	91,453	+0.071%
2026-06-02	14.0700	14.125000	14.0200	14.0200	-0.638%	110,613	+0.071%
2026-06-01	14.1800	14.190000	14.0400	14.1100	-0.494%	142,693	-0.567%
2026-05-29	14.1300	14.190000	14.1200	14.1800	+0.567%	89,189	-1.058%
2026-05-28	14.0400	14.135700	14.0400	14.1000	+0.213%	71,621	-0.496%
2026-05-27	14.0700	14.090000	14.0400	14.0700	+0.214%	46,639	-0.284%
2026-05-26	14.0800	14.080000	13.9900	14.0400	+0.357%	87,314	-0.071%
2026-05-22	14.0100	14.120000	13.9301	13.9900	+0.431%	75,099	+0.286%
2026-05-21	13.8700	13.970000	13.8500	13.9300	-0.286%	75,603	+0.718%
2026-05-20	13.8700	13.970000	13.8500	13.9700	+0.939%	124,740	+0.429%
2026-05-19	13.9500	14.020000	13.8200	13.8400	-1.774%	112,261	+1.373%
2026-05-18	14.1500	14.225000	14.0400	14.0900	+0.142%	67,968	-0.426%
2026-05-15	14.2000	14.210000	14.0700	14.0700	-1.263%	40,667	-0.284%
2026-05-14	14.2400	14.270000	14.2000	14.2500	+0.423%	36,348	-1.544%
2026-05-13	14.1900	14.200000	14.1000	14.1900	+0.354%	45,756	-1.128%
2026-05-12	14.2200	14.355000	14.0900	14.1400	-0.842%	117,883	-0.778%
2026-05-11	14.3000	14.367900	14.2300	14.2600	-0.280%	56,386	-1.613%
2026-05-08	14.2700	14.379900	14.2201	14.3000	+0.775%	51,180	-1.888%
2026-05-07	14.3200	14.400000	14.1800	14.1900	-0.769%	81,317	-1.128%
2026-05-06	14.3400	14.400000	14.3000	14.3000	-0.279%	44,669	-1.888%
2026-05-05	14.3800	14.380000	14.2800	14.3400	+0.280%	154,963	-2.162%
2026-05-04	14.4000	14.400000	14.2548	14.3000	-0.418%	62,995	-1.888%
2026-05-01	14.3000	14.460000	14.2450	14.3600	+0.631%	69,038	-2.298%
2026-04-30	14.1900	14.290000	14.1100	14.2700	+1.349%	78,058	-1.682%
2026-04-29	14.1400	14.257300	14.0000	14.0800	-0.213%	74,494	-0.355%
2026-04-28	14.1400	14.160000	14.0700	14.1100	-0.283%	93,092	-0.567%
2026-04-27	14.2000	14.200000	14.1300	14.1500	-0.071%	69,568	-0.848%
2026-04-24	14.1300	14.275400	14.1300	14.1600	0.000%	111,135	-0.918%
2026-04-23	14.1800	14.240000	14.0900	14.1600	-0.071%	59,206	-0.918%
2026-04-22	14.2000	14.330000	14.1401	14.1700	+0.071%	74,523	-0.988%
2026-04-21	14.3700	14.400000	14.1400	14.1600	-2.210%	81,532	-0.918%
2026-04-20	14.4700	14.630000	14.4000	14.4800	+0.138%	242,500	-3.108%
2026-04-17	14.3400	14.565000	14.3400	14.4600	+0.907%	66,609	-2.974%
2026-04-16	14.3900	14.390600	14.3100	14.3300	+0.021%	76,967	-2.094%
2026-04-15	14.3200	14.400000	14.3000	14.3270	+0.049%	104,078	-2.073%
2026-04-14	14.0000	14.400000	13.9450	14.3200	+1.488%	131,719	-2.025%
2026-04-13	13.8100	14.120000	13.8100	14.1100	+1.804%	120,146	-0.567%
2026-04-10	13.8900	13.980000	13.8300	13.8600	-0.645%	107,056	+1.227%
2026-04-09	13.8200	13.970000	13.8200	13.9500	+0.868%	92,822	+0.573%
2026-04-08	13.8700	13.980000	13.7800	13.8300	+0.802%	158,627	+1.446%
2026-04-07	13.6200	13.750000	13.5890	13.7200	+0.734%	66,414	+2.259%
2026-04-06	13.6900	13.708100	13.5100	13.6200	-0.220%	66,534	+3.010%
2026-04-02	13.6000	13.730000	13.5050	13.6500	-0.146%	100,559	+2.784%
2026-04-01	13.7000	13.840000	13.5200	13.6700	+0.073%	89,634	+2.634%
2026-03-31	13.2000	13.660000	13.1900	13.6600	+3.563%	137,602	+2.709%
2026-03-30	13.3000	13.430000	13.1900	13.1900	-1.272%	82,221	+6.368%
2026-03-27	13.5000	13.500000	13.3000	13.3600	-1.402%	64,097	+5.015%
2026-03-26	13.7300	13.750000	13.5000	13.5500	-1.669%	32,508	+3.542%
2026-03-25	13.7600	13.960000	13.6400	13.7800	+0.805%	65,287	+1.814%
2026-03-24	13.5800	13.710000	13.5300	13.6700	+0.147%	42,468	+2.634%
2026-03-23	13.6200	13.670000	13.5600	13.6500	+1.336%	57,264	+2.784%
2026-03-20	13.6200	13.650000	13.4700	13.4700	-2.533%	77,396	+4.157%
2026-03-19	13.8000	13.875000	13.8000	13.8200	-0.432%	34,175	+1.520%
2026-03-18	13.8500	13.900000	13.8500	13.8800	+0.072%	61,614	+1.081%
2026-03-17	13.8500	13.935400	13.8500	13.8700	+0.507%	70,479	+1.154%
2026-03-16	13.7600	13.910000	13.7600	13.8000	+0.073%	85,764	+1.667%
2026-03-13	13.8200	13.880000	13.7600	13.7900	-0.217%	152,083	+1.740%
2026-03-12	13.7500	13.845000	13.7500	13.8200	-0.504%	85,229	+1.520%
2026-03-11	13.9500	14.080000	13.8600	13.8900	0.000%	85,254	+1.008%
2026-03-10	13.8200	13.950000	13.8200	13.8900	+0.216%	88,025	+1.008%
2026-03-09	14.0700	14.070000	13.7500	13.8600	-1.702%	193,816	+1.227%
2026-03-06	14.2600	14.359900	14.1000	14.1000	-1.261%	36,053	-0.496%
2026-03-05	14.2500	14.350000	14.2475	14.2800	-0.279%	79,511	-1.751%
2026-03-04	14.2900	14.348800	14.2742	14.3200	+0.632%	47,674	-2.025%
2026-03-03	14.2500	14.343800	14.1600	14.2300	-0.280%	133,902	-1.405%
2026-03-02	14.2900	14.300000	14.2101	14.2700	-0.140%	169,996	-1.682%
2026-02-27	14.4600	14.460000	14.2706	14.2900	-0.833%	105,043	-1.819%
2026-02-26	14.4900	14.560000	14.3800	14.4100	-0.277%	62,596	-2.637%
2026-02-25	14.5300	14.585000	14.3901	14.4500	+0.069%	79,046	-2.907%
2026-02-24	14.5100	14.510000	14.3970	14.4400	-0.138%	128,995	-2.839%
2026-02-23	14.5300	14.690000	14.4000	14.4600	-0.687%	135,856	-2.974%
2026-02-20	14.6200	14.680000	14.5300	14.5600	-0.206%	86,738	-3.640%
2026-02-19	14.6600	14.680000	14.5800	14.5900	-0.410%	104,992	-3.838%
2026-02-18	14.8700	14.919900	14.6500	14.6500	-2.398%	219,300	-4.232%
2026-02-17	14.9000	15.040000	14.8800	15.0100	+0.401%	148,476	-6.529%
2026-02-13	14.9200	14.960000	14.9072	14.9500	+0.403%	62,883	-6.154%
2026-02-12	14.9800	14.981900	14.8800	14.8900	-0.201%	60,217	-5.776%
2026-02-11	14.9500	15.000000	14.9200	14.9200	-0.267%	97,021	-5.965%
2026-02-10	14.8500	14.971900	14.8500	14.9600	+0.538%	79,668	-6.217%
2026-02-09	14.8900	14.920000	14.8300	14.8800	+0.067%	103,787	-5.712%
2026-02-06	14.9600	15.000000	14.8400	14.8700	-0.402%	83,291	-5.649%
2026-02-05	15.0300	15.150000	14.8900	14.9300	-0.929%	113,145	-6.028%
2026-02-04	15.0200	15.090000	15.0200	15.0700	+0.199%	57,733	-6.901%
2026-02-03	15.1000	15.100000	15.0000	15.0400	-0.331%	79,258	-6.715%
2026-02-02	15.0900	15.130000	15.0000	15.0900	-0.066%	82,436	-7.025%
2026-01-30	15.0600	15.100000	15.0400	15.1000	+0.199%	56,132	-7.086%
2026-01-29	15.1100	15.110000	14.9900	15.0700	+0.133%	67,110	-6.901%
2026-01-28	15.0700	15.119500	15.0401	15.0500	+0.266%	38,479	-6.777%
2026-01-27	15.1000	15.100000	15.0100	15.0100	-0.266%	86,310	-6.529%
2026-01-26	15.1200	15.120000	15.0200	15.0500	-0.199%	44,371	-6.777%
2026-01-23	15.1500	15.179900	15.0500	15.0800	-0.159%	31,151	-6.963%
2026-01-22	15.1300	15.150000	15.1000	15.1040	+0.066%	52,711	-7.111%
2026-01-21	15.1500	15.220000	15.0746	15.0940	-0.893%	119,378	-7.049%
2026-01-20	15.1500	15.300000	15.1500	15.2300	+0.197%	142,661	-7.879%
2026-01-16	15.1500	15.230200	15.1500	15.2000	+0.297%	61,207	-7.697%
2026-01-15	15.1300	15.229900	15.1300	15.1550	-0.165%	59,774	-7.423%
2026-01-14	15.2100	15.230000	15.1700	15.1800	-0.197%	40,060	-7.576%
2026-01-13	15.1900	15.230000	15.1675	15.2100	+0.066%	78,103	-7.758%
2026-01-12	15.1400	15.200000	15.0900	15.2000	+0.396%	41,873	-7.697%
2026-01-09	15.0400	15.165400	15.0400	15.1400	+0.132%	87,134	-7.332%
2026-01-08	15.1300	15.165000	15.1000	15.1200	0.000%	60,506	-7.209%
2026-01-07	15.1800	15.180000	15.0500	15.1200	-0.132%	40,876	-7.209%
2026-01-06	15.1500	15.190000	15.0700	15.1400	+0.132%	47,106	-7.332%
2026-01-05	15.0200	15.160000	15.0200	15.1200	+0.398%	83,664	-7.209%
2026-01-02	15.0800	15.130000	14.9420	15.0600	+0.333%	67,881	-6.839%
2025-12-31	15.1100	15.165000	15.0000	15.0100	-0.662%	94,634	-6.529%
2025-12-30	15.2200	15.270900	15.1100	15.1100	-1.048%	70,763	-7.148%
2025-12-29	15.2100	15.294000	15.1900	15.2700	+0.066%	43,514	-8.120%
2025-12-26	15.2500	15.315000	15.1540	15.2600	+0.131%	47,237	-8.060%
2025-12-24	15.1900	15.240000	15.1500	15.2400	+0.329%	27,964	-7.940%
2025-12-23	15.2000	15.240000	15.1900	15.1900	+0.066%	55,811	-7.637%
2025-12-22	15.1900	15.224200	15.1300	15.1800	+0.397%	64,352	-7.576%
2025-12-19	15.1800	15.200000	15.0784	15.1200	-0.852%	94,596	-7.209%
2025-12-18	15.1200	15.270000	15.1200	15.2500	+0.860%	73,086	-8.000%
2025-12-17	15.1100	15.180000	15.0700	15.1200	0.000%	122,213	-7.209%
2025-12-16	15.1100	15.230000	15.1100	15.1200	-0.132%	57,532	-7.209%
2025-12-15	15.0400	15.350000	14.9900	15.1400	+0.866%	113,603	-7.332%
2025-12-12	15.0000	15.108000	15.0000	15.0100	-0.398%	64,039	-6.529%
2025-12-11	15.1100	15.158500	15.0550	15.0700	-0.659%	107,245	-6.901%
2025-12-10	15.1600	15.220000	15.1200	15.1700	-0.132%	35,951	-7.515%
2025-12-09	15.1500	15.200000	15.1001	15.1900	+0.729%	60,432	-7.637%
2025-12-08	15.1300	15.130000	15.0500	15.0800	-0.265%	39,174	-6.963%
2025-12-05	15.1800	15.250000	15.1000	15.1200	-0.461%	42,038	-7.209%
2025-12-04	15.1900	15.190000	15.1400	15.1900	+0.529%	32,677	-7.637%
2025-12-03	15.1500	15.176300	15.0162	15.1100	-0.066%	37,589	-7.148%
2025-12-02	15.1900	15.190000	15.0500	15.1200	+0.132%	109,593	-7.209%
2025-12-01	15.1800	15.180000	15.0360	15.1000	-0.527%	80,004	-7.086%
2025-11-28	15.0600	15.200000	15.0600	15.1800	+0.931%	36,625	-7.576%
2025-11-26	15.0000	15.070000	14.9345	15.0400	-0.066%	37,915	-6.715%
2025-11-25	14.9600	15.050000	14.9000	15.0500	+1.075%	40,537	-6.777%
2025-11-24	14.8000	14.970000	14.8000	14.8900	+0.608%	39,192	-5.776%
2025-11-21	14.7600	14.800000	14.6900	14.8000	+0.680%	51,059	-5.203%
2025-11-20	14.9000	14.900000	14.6600	14.7000	-1.210%	89,416	-4.558%
2025-11-19	14.8400	14.900000	14.7700	14.8800	-0.932%	71,664	-5.712%
2025-11-18	15.0700	15.190000	14.9600	15.0200	+0.200%	62,899	-6.591%
2025-11-17	15.1100	15.220000	14.9500	14.9900	-0.663%	104,699	-6.404%
2025-11-14	15.0200	15.110000	14.9500	15.0900	+0.199%	93,750	-7.025%
2025-11-13	15.1600	15.260000	14.9500	15.0600	-0.528%	61,611	-6.839%
2025-11-12	15.1900	15.341500	15.0100	15.1400	-0.656%	55,541	-7.332%
2025-11-11	15.2100	15.240000	15.1700	15.2400	+0.661%	30,891	-7.940%
2025-11-10	15.2400	15.252000	15.0600	15.1400	+0.066%	59,854	-7.332%
2025-11-07	15.0600	15.235500	15.0600	15.1300	+0.132%	30,084	-7.270%
2025-11-06	15.3000	15.300000	15.0000	15.1100	-0.657%	102,278	-7.148%
2025-11-05	15.2800	15.320000	15.1600	15.2100	-0.197%	53,070	-7.758%
2025-11-04	15.2700	15.315000	15.1600	15.2400	+0.066%	63,775	-7.940%
2025-11-03	15.3800	15.380000	15.1900	15.2300	-0.652%	55,016	-7.879%
2025-10-31	15.2600	15.345000	15.2500	15.3300	+0.525%	45,065	-8.480%
2025-10-30	15.3900	15.390000	15.2100	15.2500	-0.716%	57,273	-8.000%
2025-10-29	15.4500	15.450000	15.2800	15.3600	-0.065%	34,962	-8.659%
2025-10-28	15.3700	15.389200	15.2114	15.3700	+0.326%	52,005	-8.718%
2025-10-27	15.3500	15.350000	15.2200	15.3200	+0.856%	93,301	-8.420%
2025-10-24	15.2100	15.290000	15.1101	15.1900	+0.463%	51,505	-7.637%
2025-10-23	15.1600	15.160000	15.0800	15.1200	+0.066%	38,679	-7.209%
2025-10-22	15.1600	15.160000	15.0000	15.1100	-0.527%	74,768	-7.148%
2025-10-21	15.0100	15.230000	14.9750	15.1900	+1.470%	138,747	-7.637%
2025-10-20	14.9000	14.970000	14.9000	14.9700	+0.605%	88,336	-6.279%
2025-10-17	14.9300	15.000000	14.7900	14.8800	-0.535%	85,402	-5.712%
2025-10-16	15.0500	15.050000	14.9000	14.9600	-0.399%	88,938	-6.217%
2025-10-15	15.0900	15.090000	14.9400	15.0200	+0.200%	81,507	-6.591%
2025-10-14	14.8600	15.050000	14.7800	14.9900	-0.531%	98,723	-6.404%
2025-10-13	15.0000	15.107900	14.9100	15.0700	+1.209%	57,346	-6.901%
2025-10-10	15.1500	15.170000	14.8400	14.8900	-1.586%	146,888	-5.776%
2025-10-09	15.3600	15.360000	15.0700	15.1300	-1.111%	124,330	-7.270%
2025-10-08	15.2400	15.390000	15.2200	15.3000	+0.658%	142,928	-8.301%
2025-10-07	15.0200	15.200000	14.9900	15.2000	+1.672%	267,114	-7.697%
2025-10-06	14.9600	14.960000	14.7900	14.9500	+0.067%	239,463	-6.154%
2025-10-03	15.1600	15.205000	14.9200	14.9400	-2.161%	362,427	-6.091%
2025-10-02	15.3500	15.460000	15.2100	15.2700	-1.101%	139,342	-8.120%
2025-10-01	15.5100	15.650000	15.3500	15.4400	-0.129%	110,463	-9.132%
2025-09-30	15.4600	15.490000	15.2500	15.4600	+0.455%	256,675	-9.250%
2025-09-29	15.6600	15.730000	15.3429	15.3900	-1.724%	255,346	-8.837%
2025-09-26	16.1900	16.190000	15.6600	15.6600	-3.274%	162,009	-10.409%
2025-09-25	16.4100	16.410000	16.1300	16.1900	-1.341%	82,546	-13.342%
2025-09-24	16.6500	16.650000	16.3500	16.4100	-1.145%	94,169	-14.503%
2025-09-23	16.6100	16.635500	16.5500	16.6000	0.000%	48,571	-15.482%
2025-09-22	16.6500	16.650000	16.5401	16.6000	-0.180%	87,992	-15.482%
2025-09-19	16.6600	16.680000	16.5401	16.6300	-0.894%	66,150	-15.634%
2025-09-18	16.7500	16.879900	16.6758	16.7800	-0.119%	80,517	-16.389%
2025-09-17	16.7800	16.900000	16.7401	16.8000	+0.358%	132,056	-16.488%
2025-09-16	16.7000	16.760000	16.5900	16.7400	+0.240%	87,548	-16.189%
2025-09-15	16.7300	16.750000	16.6000	16.7000	+0.180%	83,038	-15.988%
2025-09-12	16.6400	16.720000	16.5677	16.6700	-0.120%	65,045	-15.837%
2025-09-11	16.6000	16.690000	16.5500	16.6900	+0.968%	108,947	-15.938%
2025-09-10	16.5500	16.570000	16.5000	16.5300	-0.121%	109,787	-15.124%
2025-09-09	16.5900	16.647000	16.5200	16.5500	-0.241%	114,877	-15.227%
2025-09-08	16.5600	16.649800	16.5100	16.5900	+0.363%	150,562	-15.431%
2025-09-05	16.5100	16.629000	16.4600	16.5300	+0.182%	148,623	-15.124%
2025-09-04	16.3600	16.500000	16.3500	16.5000	+1.103%	111,901	-14.970%
2025-09-03	16.4300	16.440000	16.2800	16.3200	-0.488%	104,451	-14.032%
2025-09-02	16.3600	16.449000	16.2303	16.4000	+0.183%	171,592	-14.451%
2025-08-29	16.1700	16.380000	16.1591	16.3700	+1.237%	225,380	-14.294%
2025-08-28	16.1500	16.190000	16.0900	16.1700	+0.497%	57,267	-13.234%
2025-08-27	16.1400	16.140000	16.0200	16.0900	-0.062%	67,588	-12.803%
2025-08-26	15.9800	16.130000	15.9700	16.1000	+0.814%	71,532	-12.857%
2025-08-25	15.8700	15.980000	15.8700	15.9700	+0.567%	83,210	-12.148%
2025-08-22	15.8500	15.890000	15.8050	15.8800	+0.634%	142,624	-11.650%
2025-08-21	15.8600	15.860000	15.7600	15.7800	-0.442%	75,105	-11.090%
2025-08-20	16.0100	16.020000	15.8400	15.8500	-3.413%	107,647	-11.483%
2025-08-19	16.4100	16.419900	16.3700	16.4100	-0.122%	173,989	-14.503%
2025-08-18	16.2800	16.430000	16.2600	16.4300	+1.232%	163,314	-14.607%
2025-08-15	16.3000	16.300000	16.2200	16.2300	-0.429%	105,070	-13.555%
2025-08-14	16.1700	16.330000	16.0700	16.3000	+0.804%	171,340	-13.926%
2025-08-13	16.2100	16.250000	16.0800	16.1700	+1.252%	286,832	-13.234%
2025-08-12	16.0500	16.070000	15.8500	15.9700	-0.312%	94,536	-12.148%
2025-08-11	16.0500	16.050000	15.9950	16.0200	-0.187%	66,573	-12.422%
2025-08-08	16.0800	16.089900	15.9729	16.0500	+0.125%	50,223	-12.586%
2025-08-07	16.0000	16.030000	15.9900	16.0300	+0.250%	85,607	-12.477%
2025-08-06	15.9900	15.990000	15.9529	15.9900	+0.188%	77,532	-12.258%
2025-08-05	15.8700	15.980000	15.8700	15.9600	+0.567%	85,733	-12.093%
2025-08-04	15.7600	15.870000	15.7350	15.8700	+1.083%	74,130	-11.594%
2025-08-01	15.7400	15.779900	15.6600	15.7000	-0.127%	74,185	-10.637%
2025-07-31	15.8400	15.840000	15.6500	15.7200	-0.506%	53,963	-10.751%
2025-07-30	15.8500	15.909900	15.7600	15.8000	-0.063%	55,934	-11.203%
2025-07-29	15.7400	15.810000	15.7017	15.8100	+0.701%	72,133	-11.259%
2025-07-28	15.6800	15.700000	15.6200	15.7000	+0.384%	82,936	-10.637%
2025-07-25	15.5000	15.640000	15.4401	15.6400	+1.295%	79,022	-10.294%
2025-07-24	15.4600	15.537000	15.4100	15.4400	-0.194%	71,183	-9.132%
2025-07-23	15.5000	15.560000	15.4450	15.4700	-0.258%	90,425	-9.308%
2025-07-22	15.5900	15.590000	15.5000	15.5100	-1.084%	92,164	-9.542%
2025-07-21	15.7400	15.740000	15.6175	15.6800	+0.642%	111,180	-10.523%
2025-07-18	16.0000	16.055000	15.5700	15.5800	-2.258%	278,223	-9.949%
2025-07-17	15.8800	15.970000	15.8683	15.9400	+0.126%	79,585	-11.982%
2025-07-16	15.9300	15.930000	15.8800	15.9200	+0.252%	110,054	-11.872%
2025-07-15	15.9700	15.970000	15.8600	15.8800	-0.063%	93,675	-11.650%
2025-07-14	15.8600	15.900000	15.8500	15.8900	+0.506%	135,150	-11.705%
2025-07-11	15.9400	15.940000	15.7801	15.8100	-0.189%	31,402	-11.259%
2025-07-10	15.9000	15.900000	15.7500	15.8400	+0.126%	53,137	-11.427%
2025-07-09	15.7500	15.840000	15.7500	15.8200	+0.829%	133,088	-11.315%
2025-07-08	15.7400	15.750000	15.6500	15.6900	+0.064%	55,215	-10.580%
2025-07-07	15.7500	15.750000	15.5800	15.6800	-0.444%	67,909	-10.523%
2025-07-03	15.7800	15.780000	15.6500	15.7500	+0.127%	46,059	-10.921%
2025-07-02	15.6700	15.740000	15.6500	15.7300	+0.640%	121,090	-10.807%
2025-07-01	15.4600	15.630000	15.4374	15.6300	+1.494%	79,777	-10.237%
2025-06-30	15.4400	15.510000	15.4000	15.4000	0.000%	137,584	-8.896%
2025-06-27	15.3400	15.400000	15.3000	15.4000	+0.391%	72,714	-8.896%
2025-06-26	15.2700	15.340000	15.2501	15.3400	+0.855%	82,779	-8.540%
2025-06-25	15.2600	15.310000	15.1700	15.2100	-0.262%	77,494	-7.758%
2025-06-24	15.1000	15.250000	15.0800	15.2500	+1.262%	127,095	-8.000%
2025-06-23	15.0900	15.260000	15.0101	15.0600	-0.199%	64,054	-6.839%
2025-06-20	15.0800	15.096200	15.0300	15.0900	-0.396%	65,232	-7.025%
2025-06-18	15.1600	15.160000	15.1000	15.1500	+0.132%	68,603	-7.393%
2025-06-17	15.2000	15.240000	15.0800	15.1300	-0.329%	85,060	-7.270%
2025-06-16	15.2700	15.320000	15.1400	15.1800	-0.033%	118,373	-7.576%
2025-06-13	15.1800	15.210000	15.1550	15.1850	-0.033%	71,319	-7.606%
2025-06-12	15.1900	15.190000	15.1292	15.1900	+0.663%	86,152	-7.637%
2025-06-11	15.0600	15.140000	15.0600	15.0900	+0.066%	72,124	-7.025%
2025-06-10	15.1600	15.160000	15.0600	15.0800	+0.133%	51,067	-6.963%
2025-06-09	15.0300	15.070000	14.9706	15.0600	+0.668%	52,276	-6.839%
2025-06-06	15.0400	15.040000	14.9600	14.9600	+0.067%	54,376	-6.217%
2025-06-05	14.9600	14.990000	14.9292	14.9500	+0.134%	40,241	-6.154%
2025-06-04	14.9800	14.998600	14.9000	14.9300	+0.067%	49,797	-6.028%
2025-06-03	14.8300	14.935000	14.8136	14.9200	+0.675%	89,941	-5.965%
2025-06-02	14.8200	14.839200	14.7600	14.8200	+0.135%	43,952	-5.331%
2025-05-30	14.7900	14.840000	14.7400	14.8000	+0.135%	65,374	-5.203%
2025-05-29	14.7700	14.790000	14.7324	14.7800	+0.613%	59,894	-5.074%
2025-05-28	14.6700	14.700000	14.6200	14.6900	+0.548%	115,615	-4.493%
2025-05-27	14.5000	14.630000	14.4910	14.6100	+0.898%	92,052	-3.970%
2025-05-23	14.3900	14.480000	14.3703	14.4800	+0.556%	43,881	-3.108%
2025-05-22	14.4200	14.450000	14.3800	14.4000	-0.415%	57,373	-2.569%
2025-05-21	14.5900	14.620000	14.4100	14.4600	-1.094%	75,173	-2.974%
2025-05-20	14.5800	14.640000	14.5214	14.6200	-0.612%	79,728	-4.036%
2025-05-19	14.8000	14.800000	14.6700	14.7100	-0.809%	93,018	-4.623%
2025-05-16	14.7700	14.890000	14.7400	14.8300	+0.135%	102,362	-5.394%
2025-05-15	14.7900	14.839600	14.7500	14.8100	+0.203%	56,020	-5.267%
2025-05-14	14.8400	14.840000	14.7200	14.7800	-0.135%	52,719	-5.074%
2025-05-13	14.7300	14.810000	14.6500	14.8000	+0.955%	134,061	-5.203%
2025-05-12	14.6100	14.680000	14.5368	14.6600	+1.313%	98,741	-4.297%
2025-05-09	14.4400	14.480000	14.3700	14.4700	+0.836%	74,836	-3.041%
2025-05-08	14.4700	14.470000	14.3500	14.3500	-0.347%	82,103	-2.230%
2025-05-07	14.4700	14.470000	14.3430	14.4000	0.000%	82,134	-2.569%
2025-05-06	14.4200	14.460000	14.3500	14.4000	-0.139%	41,404	-2.569%
2025-05-05	14.3000	14.450000	14.2502	14.4200	+0.698%	133,404	-2.705%
2025-05-02	14.3900	14.390000	14.2500	14.3200	+0.210%	210,507	-2.025%
2025-05-01	14.4600	14.510000	14.2300	14.2900	-0.070%	196,356	-1.819%
2025-04-30	14.2900	14.360000	14.1686	14.3000	0.000%	137,660	-1.888%
2025-04-29	14.3000	14.340000	14.2200	14.3000	+0.633%	117,472	-1.888%
2025-04-28	14.2800	14.335000	14.1800	14.2100	0.000%	99,636	-1.267%
2025-04-25	14.3200	14.320000	14.1550	14.2100	-0.281%	119,153	-1.267%
2025-04-24	14.1400	14.280000	14.1100	14.2500	+1.136%	220,337	-1.544%
2025-04-23	14.1800	14.200000	14.0100	14.0900	+1.149%	76,718	-0.426%
2025-04-22	13.8700	14.030000	13.8700	13.9300	+1.089%	89,236	+0.718%
2025-04-21	13.9500	13.950000	13.7000	13.7800	-2.131%	81,955	+1.814%
2025-04-17	14.0200	14.122700	14.0200	14.0800	+0.787%	76,170	-0.355%
2025-04-16	14.0200	14.120000	13.9400	13.9700	-0.428%	92,859	+0.429%
2025-04-15	13.9500	14.109400	13.9100	14.0300	+1.008%	68,350	0.000%
2025-04-14	13.8300	14.050000	13.7900	13.8900	+1.092%	114,222	+1.008%
2025-04-11	13.6900	13.869900	13.5200	13.7400	+0.807%	154,476	+2.111%
2025-04-10	13.9700	13.991000	13.3866	13.6300	-2.504%	78,931	+2.935%
2025-04-09	13.4800	14.025300	13.3880	13.9800	+4.018%	180,220	+0.358%
2025-04-08	13.6900	13.949900	13.4200	13.4400	+0.149%	161,446	+4.390%
2025-04-07	13.0200	13.620000	12.5200	13.4200	-2.894%	316,868	+4.545%
2025-04-04	14.7200	14.945200	13.7600	13.8200	-7.866%	302,008	+1.520%
2025-04-03	14.9500	15.100000	14.7500	14.9999	-0.991%	139,847	-6.466%
2025-04-02	15.0600	15.150000	14.9800	15.1500	+0.531%	87,109	-7.393%
2025-04-01	15.1500	15.150000	14.9760	15.0700	-0.331%	75,402	-6.901%
2025-03-31	15.1200	15.120000	14.9700	15.1200	-0.395%	138,455	-7.209%
2025-03-28	15.2400	15.250000	15.0800	15.1800	-0.394%	55,145	-7.576%
2025-03-27	15.2600	15.279400	15.1800	15.2400	-0.522%	54,595	-7.940%
2025-03-26	15.2900	15.349900	15.2800	15.3200	+0.262%	47,116	-8.420%
2025-03-25	15.2100	15.300000	15.2100	15.2800	+0.460%	52,215	-8.181%
2025-03-24	15.2700	15.270000	15.0800	15.2100	+0.198%	92,540	-7.758%
2025-03-21	15.2500	15.271300	15.1400	15.1800	-0.589%	80,586	-7.576%
2025-03-20	15.1800	15.280000	15.1800	15.2700	-0.326%	64,825	-8.120%
2025-03-19	15.2500	15.324000	15.1200	15.3200	-0.065%	119,297	-8.420%
2025-03-18	15.3600	15.369000	15.2700	15.3300	+0.065%	71,242	-8.480%
2025-03-17	15.2400	15.370000	15.1788	15.3200	+0.789%	109,121	-8.420%
2025-03-14	15.1900	15.269900	15.1306	15.2000	+0.198%	44,802	-7.697%
2025-03-13	15.2500	15.269900	15.1300	15.1700	-0.329%	48,274	-7.515%
2025-03-12	15.3300	15.368500	15.2100	15.2200	-0.066%	58,569	-7.819%
2025-03-11	15.2800	15.289900	15.1900	15.2300	-0.066%	56,955	-7.879%
2025-03-10	15.3000	15.380000	15.2300	15.2400	-0.457%	69,177	-7.940%
2025-03-07	15.4400	15.468900	15.2700	15.3100	-0.778%	79,195	-8.361%
2025-03-06	15.5700	15.605000	15.3700	15.4300	-0.516%	83,273	-9.073%
2025-03-05	15.6800	15.680000	15.4500	15.5100	-0.385%	88,171	-9.542%
2025-03-04	15.9400	15.945000	15.5700	15.5700	-2.137%	109,487	-9.891%
2025-03-03	16.0100	16.010000	15.8400	15.9100	-0.188%	59,584	-11.816%
2025-02-28	15.8300	15.940000	15.8201	15.9400	+1.078%	49,275	-11.982%
2025-02-27	15.9700	15.970000	15.7500	15.7700	-0.818%	76,612	-11.034%
2025-02-26	15.9100	15.998700	15.8700	15.9000	-0.313%	64,952	-11.761%
2025-02-25	16.0000	16.010000	15.9000	15.9500	-0.125%	37,912	-12.038%
2025-02-24	16.0000	16.000000	15.9100	15.9700	-0.250%	51,099	-12.148%
2025-02-21	16.0000	16.035000	15.9500	16.0100	+0.125%	51,911	-12.367%
2025-02-20	15.9700	16.010000	15.9598	15.9900	-0.062%	38,468	-12.258%
2025-02-19	15.8800	16.010000	15.8301	16.0000	-0.062%	78,426	-12.313%
2025-02-18	15.8900	16.010000	15.8900	16.0100	+0.819%	84,147	-12.367%
2025-02-14	15.8800	15.945000	15.8500	15.8800	-0.063%	60,412	-11.650%
2025-02-13	15.9300	15.949900	15.8792	15.8900	+0.126%	53,793	-11.705%
2025-02-12	15.8500	15.880000	15.7500	15.8700	+0.126%	99,850	-11.594%
2025-02-11	15.8500	15.906000	15.7800	15.8500	-0.252%	99,177	-11.483%
2025-02-10	15.9900	15.990000	15.8600	15.8900	-0.251%	70,614	-11.705%