Dark

BHK
BLACKROCK CORE BD TR
stock NYSE Closed Ended Fund

At Close

Oct 2, 2026 3:59:02 PM EDT

8.21USD0.000%(0.00)383,544

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.21)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

8.17USD-0.487%(-0.04)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	8.2900	8.3399	8.1700	8.1700	-0.487%	383,544	0.000%
2026-10-01	8.1900	8.2500	8.1150	8.2100	+0.122%	481,852	-0.487%
2026-09-30	8.3500	8.3600	8.1950	8.2000	-1.205%	451,454	-0.366%
2026-09-29	8.2900	8.3000	8.2300	8.3000	+0.606%	410,995	-1.566%
2026-09-28	8.3000	8.3000	8.2200	8.2500	-1.434%	334,555	-0.970%
2026-09-25	8.2800	8.3900	8.2500	8.3700	+1.332%	409,662	-2.389%
2026-09-24	8.3100	8.3200	8.2400	8.2600	-0.721%	350,041	-1.090%
2026-09-23	8.4700	8.4700	8.3050	8.3200	-2.002%	500,220	-1.803%
2026-09-22	8.5100	8.5300	8.4600	8.4900	0.000%	448,351	-3.769%
2026-09-21	8.5000	8.5100	8.4500	8.4900	-0.118%	586,762	-3.769%
2026-09-18	8.5500	8.5531	8.4000	8.5000	-0.701%	969,264	-3.882%
2026-09-17	8.5600	8.6100	8.5000	8.5600	+0.117%	590,030	-4.556%
2026-09-16	8.5700	8.6200	8.5200	8.5500	0.000%	430,101	-4.444%
2026-09-15	8.6300	8.6943	8.5350	8.5500	-1.498%	336,875	-4.444%
2026-09-14	8.7700	8.7700	8.6800	8.6800	-0.800%	234,251	-5.876%
2026-09-11	8.7800	8.8300	8.7500	8.7500	-0.114%	262,029	-6.629%
2026-09-10	8.7800	8.8600	8.7400	8.7600	-1.462%	429,903	-6.735%
2026-09-09	8.9100	8.9500	8.8800	8.8900	-0.781%	316,571	-8.099%
2026-09-08	8.9700	8.9700	8.9500	8.9600	+0.224%	233,922	-8.817%
2026-09-04	8.9000	8.9500	8.9000	8.9400	-0.223%	162,008	-8.613%
2026-09-03	8.9900	8.9900	8.9000	8.9600	+0.336%	269,687	-8.817%
2026-09-02	8.9400	8.9500	8.9150	8.9300	+0.337%	241,193	-8.511%
2026-09-01	9.0500	9.0500	8.9000	8.9000	-1.549%	290,263	-8.202%
2026-08-31	9.0800	9.1117	9.0100	9.0400	-0.331%	219,645	-9.624%
2026-08-28	9.0700	9.1350	9.0400	9.0700	-0.657%	186,832	-9.923%
2026-08-27	9.0700	9.1300	9.0450	9.1300	+0.440%	205,674	-10.515%
2026-08-26	9.0900	9.1250	9.0500	9.0900	0.000%	376,080	-10.121%
2026-08-25	9.0000	9.0900	8.9600	9.0900	+1.451%	257,689	-10.121%
2026-08-24	8.9300	8.9900	8.9200	8.9600	+0.561%	271,944	-8.817%
2026-08-21	8.9400	8.9900	8.9000	8.9100	-0.558%	163,640	-8.305%
2026-08-20	9.0400	9.0500	8.9600	8.9600	-1.430%	238,869	-8.817%
2026-08-19	9.0100	9.1200	9.0100	9.0900	+1.112%	257,847	-10.121%
2026-08-18	8.9400	8.9900	8.8800	8.9900	+0.223%	228,456	-9.121%
2026-08-17	8.9900	9.0300	8.9600	8.9700	-0.444%	202,001	-8.919%
2026-08-14	9.0500	9.0800	9.0100	9.0100	-1.530%	75,564	-9.323%
2026-08-13	9.1300	9.1600	9.1300	9.1500	+0.219%	172,298	-10.710%
2026-08-12	9.1800	9.2000	9.1300	9.1300	-0.653%	210,540	-10.515%
2026-08-11	9.1800	9.2000	9.1750	9.1900	-0.109%	202,410	-11.099%
2026-08-10	9.2000	9.2100	9.1400	9.2000	-0.325%	282,824	-11.196%
2026-08-07	9.1400	9.2400	9.1400	9.2300	+0.985%	378,837	-11.484%
2026-08-06	9.0700	9.1600	9.0400	9.1400	+0.994%	328,292	-10.613%
2026-08-05	9.0000	9.0600	8.9700	9.0500	+0.667%	340,422	-9.724%
2026-08-04	8.9900	9.1000	8.9100	8.9900	+0.111%	997,081	-9.121%
2026-08-03	8.8900	9.0300	8.8900	8.9800	+0.899%	566,357	-9.020%
2026-07-31	9.0000	9.0000	8.8600	8.9000	-0.780%	258,004	-8.202%
2026-07-30	8.9200	8.9700	8.8900	8.9700	+0.673%	162,362	-8.919%
2026-07-29	8.9100	8.9494	8.8900	8.9100	-0.447%	145,669	-8.305%
2026-07-28	8.9000	8.9700	8.8826	8.9500	+0.449%	224,910	-8.715%
2026-07-27	8.9600	8.9700	8.8800	8.9100	+0.225%	124,452	-8.305%
2026-07-24	8.8700	8.9100	8.8600	8.8900	+0.680%	267,653	-8.099%
2026-07-23	8.8800	8.9100	8.8300	8.8300	-0.787%	305,802	-7.475%
2026-07-22	8.9800	9.0500	8.8800	8.9000	-1.330%	353,872	-8.202%
2026-07-21	9.0900	9.1000	9.0100	9.0200	-0.442%	249,559	-9.424%
2026-07-20	9.0900	9.1300	9.0400	9.0600	-0.658%	208,036	-9.823%
2026-07-17	9.1100	9.1800	9.0650	9.1200	+0.110%	1,492,204	-10.417%
2026-07-16	9.0300	9.1250	9.0300	9.1100	+0.774%	294,542	-10.318%
2026-07-15	9.0600	9.1250	9.0250	9.0400	-0.659%	379,824	-9.624%
2026-07-14	9.0300	9.1499	9.0300	9.1000	+0.552%	334,192	-10.220%
2026-07-13	9.0700	9.0900	9.0400	9.0500	+0.221%	340,060	-9.724%
2026-07-10	9.0900	9.1050	9.0200	9.0300	-0.331%	308,541	-9.524%
2026-07-09	9.0400	9.0850	9.0200	9.0600	+0.443%	307,674	-9.823%
2026-07-08	8.9800	9.0550	8.9750	9.0200	-0.442%	289,526	-9.424%
2026-07-07	9.1800	9.1800	9.0600	9.0600	-1.307%	329,826	-9.823%
2026-07-06	9.1200	9.1988	9.1026	9.1800	+0.328%	297,881	-11.002%
2026-07-02	9.1000	9.1550	9.0950	9.1500	+0.549%	197,534	-10.710%
2026-07-01	9.1300	9.1400	9.0900	9.1000	-0.763%	273,778	-10.220%
2026-06-30	9.1700	9.1700	9.1150	9.1700	+0.109%	367,365	-10.905%
2026-06-29	9.0800	9.1600	9.0711	9.1600	+0.881%	292,620	-10.808%
2026-06-26	9.0400	9.0900	9.0400	9.0800	+0.110%	103,589	-10.022%
2026-06-25	9.0000	9.0900	9.0000	9.0700	+0.778%	211,687	-9.923%
2026-06-24	9.0000	9.0400	8.9900	9.0000	+0.223%	221,855	-9.222%
2026-06-23	8.9700	8.9950	8.9400	8.9800	+0.223%	167,695	-9.020%
2026-06-22	8.9600	8.9700	8.9200	8.9600	-0.223%	148,382	-8.817%
2026-06-18	9.0000	9.0000	8.9550	8.9800	+0.447%	275,660	-9.020%
2026-06-17	8.9700	8.9950	8.9200	8.9400	-0.556%	450,939	-8.613%
2026-06-16	8.9500	9.0000	8.9400	8.9900	+0.447%	364,543	-9.121%
2026-06-15	8.9600	8.9900	8.9500	8.9500	-0.666%	241,664	-8.715%
2026-06-12	9.0200	9.0399	8.9900	9.0100	+0.222%	215,612	-9.323%
2026-06-11	8.9700	9.0000	8.9200	8.9900	+0.785%	313,454	-9.121%
2026-06-10	8.9300	8.9750	8.9100	8.9200	-0.112%	202,590	-8.408%
2026-06-09	8.9200	8.9500	8.9050	8.9300	+0.112%	223,044	-8.511%
2026-06-08	8.8900	8.9350	8.8700	8.9200	+0.337%	260,580	-8.408%
2026-06-05	8.9300	8.9650	8.8800	8.8900	-1.222%	314,229	-8.099%
2026-06-04	9.0100	9.0100	8.9800	9.0000	+0.446%	249,217	-9.222%
2026-06-03	8.9700	9.0100	8.9400	8.9600	-0.775%	239,858	-8.817%
2026-06-02	8.9900	9.0350	8.9800	9.0300	+0.445%	179,785	-9.524%
2026-06-01	9.0000	9.0200	8.9720	8.9900	-0.773%	422,074	-9.121%
2026-05-29	9.0300	9.0600	9.0200	9.0600	+0.221%	248,387	-9.823%
2026-05-28	8.9700	9.0700	8.9700	9.0400	+0.780%	271,146	-9.624%
2026-05-27	8.9400	9.0000	8.8500	8.9700	+0.112%	288,046	-8.919%
2026-05-26	8.9300	8.9700	8.9200	8.9600	+0.901%	351,992	-8.817%
2026-05-22	8.8500	8.9100	8.8500	8.8800	+0.339%	386,795	-7.995%
2026-05-21	8.8100	8.8700	8.7700	8.8500	+0.113%	379,582	-7.684%
2026-05-20	8.7000	8.8500	8.6900	8.8400	+1.376%	602,917	-7.579%
2026-05-19	8.7300	8.7600	8.6900	8.7200	-0.457%	418,174	-6.307%
2026-05-18	8.7700	8.8400	8.7535	8.7600	-0.114%	794,255	-6.735%
2026-05-15	8.9400	8.9600	8.7700	8.7700	-3.308%	720,876	-6.842%
2026-05-14	9.0600	9.0900	9.0500	9.0700	+0.332%	229,273	-9.923%
2026-05-13	9.0600	9.0894	9.0200	9.0400	-0.659%	365,125	-9.624%
2026-05-12	9.1400	9.1500	9.0900	9.1000	-0.979%	316,541	-10.220%
2026-05-11	9.1900	9.2000	9.1601	9.1900	0.000%	181,835	-11.099%
2026-05-08	9.1600	9.2000	9.1000	9.1900	+0.547%	127,473	-11.099%
2026-05-07	9.1600	9.1850	9.1300	9.1400	-0.218%	366,359	-10.613%
2026-05-06	9.1600	9.1600	9.1400	9.1600	+0.659%	155,400	-10.808%
2026-05-05	9.1200	9.1300	9.0900	9.1000	-0.329%	292,743	-10.220%
2026-05-04	9.1600	9.1700	9.1200	9.1300	-0.761%	276,212	-10.515%
2026-05-01	9.1600	9.2300	9.1600	9.2000	0.000%	291,510	-11.196%
2026-04-30	9.2000	9.2100	9.1550	9.2000	+0.656%	229,699	-11.196%
2026-04-29	9.1400	9.1550	9.0950	9.1400	-0.109%	247,241	-10.613%
2026-04-28	9.1800	9.1900	9.1400	9.1500	-0.543%	203,898	-10.710%
2026-04-27	9.2100	9.2200	9.1600	9.2000	+0.109%	199,106	-11.196%
2026-04-24	9.2100	9.2100	9.1600	9.1900	+0.109%	152,552	-11.099%
2026-04-23	9.2300	9.2600	9.1750	9.1800	-0.757%	235,173	-11.002%
2026-04-22	9.2800	9.2800	9.2500	9.2500	-0.216%	309,979	-11.676%
2026-04-21	9.2900	9.2900	9.2450	9.2700	-0.536%	339,159	-11.866%
2026-04-20	9.3200	9.3200	9.2900	9.3200	+0.107%	160,602	-12.339%
2026-04-17	9.3000	9.3300	9.2900	9.3100	+0.540%	357,289	-12.245%
2026-04-16	9.2400	9.3200	9.2400	9.2600	+0.108%	294,353	-11.771%
2026-04-15	9.1900	9.2600	9.1900	9.2500	-0.323%	226,765	-11.676%
2026-04-14	9.2600	9.2900	9.2550	9.2800	+0.108%	187,856	-11.961%
2026-04-13	9.2400	9.2700	9.2250	9.2700	+0.325%	177,089	-11.866%
2026-04-10	9.2700	9.3100	9.2400	9.2400	-0.752%	192,858	-11.580%
2026-04-09	9.3000	9.3180	9.2500	9.3100	+0.215%	144,273	-12.245%
2026-04-08	9.2700	9.3150	9.2500	9.2900	+1.530%	253,947	-12.056%
2026-04-07	9.1700	9.1900	9.1400	9.1500	-0.543%	170,489	-10.710%
2026-04-06	9.1600	9.2100	9.1400	9.2000	+0.656%	139,827	-11.196%
2026-04-02	9.1000	9.1950	9.1000	9.1400	-0.109%	226,087	-10.613%
2026-04-01	9.1800	9.2000	9.1400	9.1500	-0.109%	343,219	-10.710%
2026-03-31	9.0200	9.1800	9.0100	9.1600	+1.891%	356,253	-10.808%
2026-03-30	8.9600	9.0200	8.9400	8.9900	+0.447%	349,702	-9.121%
2026-03-27	9.0200	9.0200	8.9400	8.9500	-1.105%	273,066	-8.715%
2026-03-26	9.0800	9.1100	9.0300	9.0500	-0.659%	260,224	-9.724%
2026-03-25	9.1100	9.1400	9.0700	9.1100	+0.552%	165,602	-10.318%
2026-03-24	9.0300	9.0800	9.0250	9.0600	-0.440%	181,324	-9.823%
2026-03-23	9.0700	9.1550	9.0050	9.1000	+0.552%	289,606	-10.220%
2026-03-20	9.1400	9.1400	9.0400	9.0500	-0.985%	444,024	-9.724%
2026-03-19	9.1600	9.1800	9.1239	9.1400	-0.544%	310,233	-10.613%
2026-03-18	9.2200	9.2300	9.1700	9.1900	-0.541%	222,205	-11.099%
2026-03-17	9.1900	9.2500	9.1750	9.2400	+0.763%	214,427	-11.580%
2026-03-16	9.1100	9.1700	9.1000	9.1700	+1.103%	261,109	-10.905%
2026-03-13	9.2000	9.2100	9.0300	9.0700	-1.520%	386,463	-9.923%
2026-03-12	9.2200	9.2200	9.1700	9.2100	-0.325%	320,714	-11.292%
2026-03-11	9.3100	9.3100	9.2300	9.2400	-1.071%	332,058	-11.580%
2026-03-10	9.3900	9.4100	9.3400	9.3400	-0.426%	431,477	-12.527%
2026-03-09	9.3700	9.3927	9.2700	9.3800	0.000%	496,279	-12.900%
2026-03-06	9.4400	9.4550	9.3800	9.3800	-1.263%	319,308	-12.900%
2026-03-05	9.5300	9.5300	9.4950	9.5000	-0.419%	345,654	-14.000%
2026-03-04	9.5900	9.5900	9.5100	9.5400	-0.105%	346,417	-14.361%
2026-03-03	9.5000	9.5500	9.5000	9.5500	+0.526%	455,380	-14.450%
2026-03-02	9.5700	9.5800	9.5000	9.5000	-0.835%	466,628	-14.000%
2026-02-27	9.6000	9.6000	9.5500	9.5800	0.000%	299,277	-14.718%
2026-02-26	9.6300	9.6300	9.5700	9.5800	-0.104%	485,082	-14.718%
2026-02-25	9.6200	9.6200	9.5700	9.5900	+0.104%	262,494	-14.807%
2026-02-24	9.6100	9.6100	9.5700	9.5800	0.000%	174,457	-14.718%
2026-02-23	9.5100	9.5900	9.5100	9.5800	+0.104%	317,153	-14.718%
2026-02-20	9.6200	9.6200	9.5600	9.5700	-0.520%	448,265	-14.629%
2026-02-19	9.6400	9.6517	9.5500	9.6200	-0.104%	331,275	-15.073%
2026-02-18	9.6900	9.6900	9.6300	9.6300	-0.311%	167,540	-15.161%
2026-02-17	9.7000	9.7000	9.6300	9.6600	0.000%	215,999	-15.424%
2026-02-13	9.6900	9.7000	9.6300	9.6600	-0.617%	138,588	-15.424%
2026-02-12	9.7200	9.7200	9.6800	9.7200	+0.413%	160,600	-15.947%
2026-02-11	9.6800	9.7100	9.6700	9.6800	-0.103%	186,597	-15.599%
2026-02-10	9.6100	9.6900	9.6100	9.6900	+0.832%	446,969	-15.686%
2026-02-09	9.5700	9.6150	9.5400	9.6100	+0.523%	284,816	-14.984%
2026-02-06	9.5600	9.5800	9.5300	9.5600	+0.105%	190,430	-14.540%
2026-02-05	9.5500	9.5500	9.5200	9.5500	+0.315%	117,672	-14.450%
2026-02-04	9.5300	9.5450	9.5000	9.5200	-0.105%	185,894	-14.181%
2026-02-03	9.5000	9.5300	9.4800	9.5300	+0.316%	338,628	-14.271%
2026-02-02	9.5300	9.5550	9.4800	9.5000	-0.315%	314,493	-14.000%
2026-01-30	9.5300	9.5400	9.5100	9.5300	-0.105%	197,717	-14.271%
2026-01-29	9.5100	9.5400	9.5000	9.5400	+0.315%	185,904	-14.361%
2026-01-28	9.5500	9.5600	9.5100	9.5100	-0.419%	203,247	-14.090%
2026-01-27	9.5900	9.5971	9.5400	9.5500	-0.209%	138,892	-14.450%
2026-01-26	9.5800	9.5800	9.5400	9.5700	+0.105%	292,586	-14.629%
2026-01-23	9.6300	9.6300	9.5600	9.5600	-0.520%	278,901	-14.540%
2026-01-22	9.5500	9.6100	9.5400	9.6100	+0.418%	184,065	-14.984%
2026-01-21	9.6000	9.6100	9.5400	9.5700	+0.420%	732,184	-14.629%
2026-01-20	9.5700	9.5700	9.5200	9.5300	-1.244%	241,006	-14.271%
2026-01-16	9.6700	9.6700	9.6200	9.6500	-0.104%	336,163	-15.337%
2026-01-15	9.6800	9.6800	9.6500	9.6600	0.000%	322,556	-15.424%
2026-01-14	9.6600	9.6900	9.6546	9.6600	-0.103%	373,610	-15.424%
2026-01-13	9.6600	9.6863	9.6600	9.6700	0.000%	146,367	-15.512%
2026-01-12	9.6400	9.6700	9.6018	9.6700	+0.207%	213,613	-15.512%
2026-01-09	9.6500	9.6500	9.6100	9.6500	+0.208%	234,793	-15.337%
2026-01-08	9.6200	9.6451	9.6050	9.6300	+0.104%	271,514	-15.161%
2026-01-07	9.6000	9.6300	9.6000	9.6200	0.000%	248,599	-15.073%
2026-01-06	9.6300	9.6400	9.5700	9.6200	0.000%	313,705	-15.073%
2026-01-05	9.5800	9.6300	9.5600	9.6200	+0.628%	233,364	-15.073%
2026-01-02	9.5900	9.6000	9.5400	9.5600	-0.313%	220,175	-14.540%
2025-12-31	9.6400	9.6500	9.5300	9.5900	-0.312%	698,587	-14.807%
2025-12-30	9.5900	9.6299	9.5850	9.6200	+0.313%	331,415	-15.073%
2025-12-29	9.5900	9.6400	9.5600	9.5900	+0.104%	448,485	-14.807%
2025-12-26	9.5400	9.5800	9.5100	9.5800	+0.630%	414,836	-14.718%
2025-12-24	9.5100	9.5350	9.5000	9.5200	-0.105%	329,590	-14.181%
2025-12-23	9.5300	9.5499	9.5020	9.5300	-0.209%	319,254	-14.271%
2025-12-22	9.5100	9.5500	9.4700	9.5500	-0.105%	289,116	-14.450%
2025-12-19	9.5500	9.5700	9.5200	9.5600	-0.104%	263,053	-14.540%
2025-12-18	9.5200	9.5700	9.5000	9.5700	+0.525%	328,838	-14.629%
2025-12-17	9.5000	9.5400	9.4600	9.5200	+0.316%	329,821	-14.181%
2025-12-16	9.5000	9.5050	9.4700	9.4900	+0.211%	326,499	-13.909%
2025-12-15	9.5000	9.5200	9.4700	9.4700	0.000%	387,686	-13.728%
2025-12-12	9.4500	9.4950	9.4500	9.4700	-0.630%	398,363	-13.728%
2025-12-11	9.5200	9.5550	9.4900	9.5300	+0.316%	410,373	-14.271%
2025-12-10	9.4500	9.5288	9.4500	9.5000	+0.211%	248,617	-14.000%
2025-12-09	9.5200	9.5200	9.4600	9.4800	-0.525%	333,129	-13.819%
2025-12-08	9.5000	9.5500	9.4300	9.5300	0.000%	1,016,292	-14.271%
2025-12-05	9.5200	9.5400	9.4950	9.5300	+0.210%	402,274	-14.271%
2025-12-04	9.5500	9.5602	9.5100	9.5100	-0.523%	315,960	-14.090%
2025-12-03	9.5200	9.5900	9.5200	9.5600	+0.210%	289,214	-14.540%
2025-12-02	9.5900	9.5900	9.4900	9.5400	+0.210%	339,305	-14.361%
2025-12-01	9.6400	9.6400	9.5100	9.5200	-1.856%	629,207	-14.181%
2025-11-28	9.6900	9.7000	9.6336	9.7000	+0.310%	145,555	-15.773%
2025-11-26	9.6400	9.6900	9.6100	9.6700	+0.311%	127,245	-15.512%
2025-11-25	9.6000	9.6400	9.5650	9.6400	+0.837%	238,168	-15.249%
2025-11-24	9.4700	9.5700	9.4700	9.5600	+0.844%	168,074	-14.540%
2025-11-21	9.4700	9.4900	9.4300	9.4800	+0.744%	304,564	-13.819%
2025-11-20	9.4700	9.4700	9.3900	9.4100	-0.106%	450,736	-13.177%
2025-11-19	9.5400	9.5450	9.3900	9.4200	-0.738%	505,346	-13.270%
2025-11-18	9.5500	9.6050	9.4900	9.4900	-1.146%	202,765	-13.909%
2025-11-17	9.5900	9.6199	9.5345	9.6000	+0.418%	268,999	-14.896%
2025-11-14	9.6100	9.6161	9.5500	9.5600	-0.933%	174,914	-14.540%
2025-11-13	9.7200	9.7299	9.6500	9.6500	-1.127%	206,996	-15.337%
2025-11-12	9.6900	9.7700	9.6900	9.7600	+0.722%	281,445	-16.291%
2025-11-11	9.7300	9.7337	9.6700	9.6900	-0.206%	287,934	-15.686%
2025-11-10	9.7400	9.7400	9.6600	9.7100	-0.206%	262,249	-15.860%
2025-11-07	9.7400	9.7400	9.6644	9.7300	-0.103%	279,064	-16.033%
2025-11-06	9.8000	9.8000	9.7200	9.7400	0.000%	356,725	-16.119%
2025-11-05	9.7300	9.7650	9.7200	9.7400	-0.307%	289,821	-16.119%
2025-11-04	9.7200	9.7700	9.6900	9.7700	+0.514%	307,279	-16.377%
2025-11-03	9.7700	9.7700	9.6900	9.7200	-0.816%	278,056	-15.947%
2025-10-31	9.7700	9.8000	9.6945	9.8000	+0.927%	434,031	-16.633%
2025-10-30	9.7000	9.7200	9.6700	9.7100	-0.512%	420,371	-15.860%
2025-10-29	9.8600	9.8600	9.7300	9.7600	-0.712%	590,227	-16.291%
2025-10-28	9.9300	9.9400	9.8100	9.8300	-0.907%	440,268	-16.887%
2025-10-27	9.9000	9.9300	9.8600	9.9200	+0.202%	376,707	-17.641%
2025-10-24	9.9000	9.9000	9.8600	9.9000	+0.406%	219,632	-17.475%
2025-10-23	9.8900	9.9100	9.8400	9.8600	-0.202%	291,967	-17.140%
2025-10-22	9.9400	9.9400	9.8300	9.8800	-0.403%	410,319	-17.308%
2025-10-21	9.9500	10.0000	9.8800	9.9200	0.000%	301,974	-17.641%
2025-10-20	9.8800	9.9200	9.8600	9.9200	+0.609%	208,103	-17.641%
2025-10-17	9.9400	9.9400	9.8300	9.8600	-0.605%	186,422	-17.140%
2025-10-16	9.9200	9.9200	9.8609	9.9200	+0.405%	183,914	-17.641%
2025-10-15	9.9100	9.9400	9.8500	9.8800	-0.504%	265,016	-17.308%
2025-10-14	9.9900	9.9900	9.9109	9.9300	-0.301%	284,256	-17.724%
2025-10-13	10.0100	10.0300	9.9201	9.9600	-0.200%	316,688	-17.972%
2025-10-10	10.0700	10.1100	9.9600	9.9800	-0.300%	216,547	-18.136%
2025-10-09	10.0600	10.0824	9.9900	10.0100	-0.497%	151,634	-18.382%
2025-10-08	10.1200	10.1200	10.0200	10.0600	-0.495%	259,650	-18.787%
2025-10-07	10.0500	10.1200	10.0300	10.1100	+0.697%	382,369	-19.189%
2025-10-06	10.0200	10.0400	10.0050	10.0400	+0.100%	317,989	-18.625%
2025-10-03	10.0200	10.0300	9.9900	10.0300	+0.400%	256,797	-18.544%
2025-10-02	10.0300	10.0400	9.9600	9.9900	-0.399%	226,500	-18.218%
2025-10-01	9.9700	10.0300	9.9700	10.0300	+0.905%	336,584	-18.544%
2025-09-30	9.9400	10.0300	9.9000	9.9400	+0.303%	969,032	-17.807%
2025-09-29	9.8900	9.9100	9.8600	9.9100	+0.609%	286,858	-17.558%
2025-09-26	9.8400	9.8600	9.8000	9.8500	+0.408%	206,702	-17.056%
2025-09-25	9.8800	9.8800	9.8000	9.8100	-0.507%	305,543	-16.718%
2025-09-24	9.8700	9.8700	9.8300	9.8600	+0.102%	255,732	-17.140%
2025-09-23	9.8800	9.9000	9.8200	9.8500	-0.101%	208,351	-17.056%
2025-09-22	9.9000	9.9000	9.8300	9.8600	0.000%	226,877	-17.140%
2025-09-19	9.8700	9.8799	9.8200	9.8600	+0.203%	152,157	-17.140%
2025-09-18	9.9000	9.9000	9.8200	9.8400	-0.706%	269,424	-16.972%
2025-09-17	9.9600	9.9617	9.8800	9.9100	-0.302%	189,246	-17.558%
2025-09-16	9.9400	9.9480	9.8800	9.9400	+0.709%	362,074	-17.807%
2025-09-15	9.8800	9.9200	9.8506	9.8700	-0.202%	316,132	-17.224%
2025-09-12	9.9300	9.9300	9.8500	9.8900	-0.302%	572,726	-17.391%
2025-09-11	9.9100	9.9200	9.8650	9.9200	+0.609%	348,341	-17.641%
2025-09-10	9.9000	9.9100	9.8450	9.8600	-0.101%	378,999	-17.140%
2025-09-09	9.8900	9.8900	9.7600	9.8700	0.000%	485,023	-17.224%
2025-09-08	9.8100	9.8900	9.8100	9.8700	+0.817%	490,730	-17.224%
2025-09-05	9.7000	9.7900	9.7000	9.7900	+1.032%	485,179	-16.547%
2025-09-04	9.6400	9.6900	9.6200	9.6900	+0.832%	347,830	-15.686%
2025-09-03	9.6400	9.6500	9.6000	9.6100	-0.104%	336,146	-14.984%
2025-09-02	9.6200	9.6700	9.5500	9.6200	-0.722%	408,765	-15.073%
2025-08-29	9.7000	9.7200	9.6800	9.6900	-0.103%	350,588	-15.686%
2025-08-28	9.6800	9.7099	9.6300	9.7000	+0.622%	367,791	-15.773%
2025-08-27	9.6300	9.6400	9.6000	9.6400	+0.104%	289,528	-15.249%
2025-08-26	9.6700	9.6700	9.6200	9.6300	-0.207%	339,170	-15.161%
2025-08-25	9.6500	9.6500	9.5900	9.6500	+0.416%	314,389	-15.337%
2025-08-22	9.5600	9.6400	9.5600	9.6100	+0.418%	163,244	-14.984%
2025-08-21	9.5900	9.5950	9.5500	9.5700	-0.104%	162,165	-14.629%
2025-08-20	9.6100	9.6200	9.5500	9.5800	-0.208%	354,701	-14.718%
2025-08-19	9.6000	9.6000	9.5300	9.6000	+0.524%	302,823	-14.896%
2025-08-18	9.6100	9.6100	9.5302	9.5500	-0.313%	258,755	-14.450%
2025-08-15	9.6100	9.6200	9.5600	9.5800	-0.519%	318,745	-14.718%
2025-08-14	9.7000	9.7606	9.6300	9.6300	-0.824%	446,730	-15.161%
2025-08-13	9.7000	9.7100	9.6600	9.7100	+0.414%	239,405	-15.860%
2025-08-12	9.7000	9.7000	9.6000	9.6700	-0.206%	370,437	-15.512%
2025-08-11	9.6700	9.7100	9.6600	9.6900	+0.207%	180,185	-15.686%
2025-08-08	9.7000	9.7000	9.6500	9.6700	-0.309%	148,473	-15.512%
2025-08-07	9.7400	9.7400	9.6850	9.7000	0.000%	298,566	-15.773%
2025-08-06	9.6700	9.7000	9.6300	9.7000	+0.622%	257,583	-15.773%
2025-08-05	9.6300	9.6600	9.6100	9.6400	+0.104%	244,771	-15.249%
2025-08-04	9.6400	9.6400	9.6000	9.6300	0.000%	197,426	-15.161%
2025-08-01	9.6500	9.6600	9.6000	9.6300	+0.417%	246,242	-15.161%
2025-07-31	9.6200	9.6450	9.5670	9.5900	+0.104%	275,274	-14.807%
2025-07-30	9.5800	9.5900	9.5500	9.5800	+0.209%	196,640	-14.718%
2025-07-29	9.5700	9.5900	9.5350	9.5600	+0.210%	185,798	-14.540%
2025-07-28	9.4900	9.5400	9.4700	9.5400	+0.952%	407,364	-14.361%
2025-07-25	9.5300	9.5300	9.4200	9.4500	-0.316%	350,702	-13.545%
2025-07-24	9.4900	9.4900	9.4500	9.4800	+0.106%	290,557	-13.819%
2025-07-23	9.4500	9.4900	9.4500	9.4700	-0.211%	343,360	-13.728%
2025-07-22	9.4700	9.4900	9.4200	9.4900	+0.743%	296,756	-13.909%
2025-07-21	9.4800	9.5050	9.4100	9.4200	-0.633%	454,053	-13.270%
2025-07-18	9.5500	9.5600	9.4500	9.4800	-0.629%	383,933	-13.819%
2025-07-17	9.5500	9.5500	9.4500	9.5400	+0.105%	340,803	-14.361%
2025-07-16	9.5500	9.5602	9.4600	9.5300	+0.105%	301,391	-14.271%
2025-07-15	9.6000	9.6000	9.5000	9.5200	-0.833%	330,122	-14.181%
2025-07-14	9.6100	9.6299	9.5800	9.6000	-0.104%	298,231	-14.896%
2025-07-11	9.6900	9.6965	9.5900	9.6100	-0.723%	215,566	-14.984%
2025-07-10	9.6500	9.7250	9.6500	9.6800	0.000%	414,620	-15.599%
2025-07-09	9.7100	9.7100	9.6200	9.6800	+0.415%	220,543	-15.599%
2025-07-08	9.6600	9.6867	9.6000	9.6400	0.000%	330,261	-15.249%
2025-07-07	9.7100	9.7100	9.6300	9.6400	-1.230%	295,448	-15.249%
2025-07-03	9.7400	9.7600	9.7000	9.7600	+0.205%	787,590	-16.291%
2025-07-02	9.7600	9.7606	9.6900	9.7400	-0.103%	307,610	-16.119%
2025-07-01	9.7200	9.7500	9.6900	9.7500	+0.309%	413,069	-16.205%
2025-06-30	9.7100	9.7300	9.6600	9.7200	+0.413%	575,767	-15.947%
2025-06-27	9.7100	9.7200	9.6300	9.6800	-0.616%	916,028	-15.599%
2025-06-26	9.7500	9.7770	9.7000	9.7400	+0.206%	459,495	-16.119%
2025-06-25	9.7200	9.7500	9.7000	9.7200	0.000%	273,936	-15.947%
2025-06-24	9.6800	9.7500	9.6500	9.7200	+0.725%	236,876	-15.947%
2025-06-23	9.6500	9.6870	9.6010	9.6500	+0.312%	287,026	-15.337%
2025-06-20	9.6500	9.6500	9.5501	9.6200	-0.104%	316,696	-15.073%
2025-06-18	9.7000	9.7000	9.5900	9.6300	-0.311%	257,864	-15.161%
2025-06-17	9.7100	9.7200	9.6600	9.6600	0.000%	201,980	-15.424%
2025-06-16	9.8300	9.8300	9.6600	9.6600	-1.227%	220,674	-15.424%
2025-06-13	9.8100	9.8500	9.7500	9.7800	-0.407%	199,152	-16.462%
2025-06-12	9.7300	9.8810	9.6900	9.8200	+1.656%	384,275	-16.802%
2025-06-11	9.5900	9.6700	9.5500	9.6600	+1.258%	321,918	-15.424%
2025-06-10	9.5000	9.5800	9.5000	9.5400	+0.421%	315,155	-14.361%
2025-06-09	9.5500	9.6000	9.4900	9.5000	-1.042%	255,044	-14.000%
2025-06-06	9.7000	9.7000	9.5600	9.6000	-1.031%	296,675	-14.896%
2025-06-05	9.8400	9.8468	9.7000	9.7000	-1.423%	162,003	-15.773%
2025-06-04	9.8700	9.9000	9.8300	9.8400	-0.102%	137,791	-16.972%
2025-06-03	9.9400	9.9500	9.8100	9.8500	-0.505%	158,515	-17.056%
2025-06-02	10.0400	10.0700	9.9000	9.9000	-1.883%	125,049	-17.475%
2025-05-30	10.0400	10.1000	10.0100	10.0900	+0.498%	233,310	-19.029%
2025-05-29	9.9600	10.0400	9.9600	10.0400	+0.803%	317,430	-18.625%
2025-05-28	10.0100	10.0211	9.9200	9.9600	-0.200%	210,590	-17.972%
2025-05-27	10.0900	10.1100	9.9700	9.9800	-3.482%	525,013	-18.136%
2025-05-23	10.3200	10.3750	10.2500	10.3400	+1.174%	591,578	-20.986%
2025-05-22	10.1400	10.2700	10.1100	10.2200	+0.690%	110,817	-20.059%
2025-05-21	10.1700	10.1700	10.0805	10.1500	-0.197%	163,298	-19.507%
2025-05-20	9.8700	10.2000	9.8700	10.1700	+1.497%	340,835	-19.666%
2025-05-19	10.1100	10.1100	9.9300	10.0200	-3.839%	1,623,246	-18.463%
2025-05-16	10.5000	10.5100	10.3900	10.4200	-0.287%	109,816	-21.593%
2025-05-15	10.4500	10.4900	10.4200	10.4500	-0.381%	77,027	-21.818%
2025-05-14	10.4500	10.5100	10.4100	10.4900	+0.383%	175,649	-22.116%
2025-05-13	10.5400	10.5400	10.4000	10.4500	-0.760%	109,140	-21.818%
2025-05-12	10.5100	10.5580	10.4457	10.5300	+0.477%	103,084	-22.412%
2025-05-09	10.5100	10.5800	10.4700	10.4800	-0.190%	55,513	-22.042%
2025-05-08	10.5200	10.5700	10.4490	10.5000	+0.191%	110,683	-22.190%
2025-05-07	10.4900	10.5592	10.4435	10.4800	+0.287%	99,144	-22.042%
2025-05-06	10.4700	10.5100	10.3843	10.4500	-0.325%	105,177	-21.818%
2025-05-05	10.4800	10.5200	10.3801	10.4841	+0.039%	63,541	-22.072%
2025-05-02	10.5100	10.5100	10.4400	10.4800	-0.190%	45,723	-22.042%
2025-05-01	10.5300	10.5400	10.4447	10.5000	-0.095%	105,632	-22.190%
2025-04-30	10.4500	10.5500	10.4000	10.5100	+0.574%	118,391	-22.265%
2025-04-29	10.4000	10.5100	10.3500	10.4500	+0.869%	131,507	-21.818%
2025-04-28	10.4000	10.4400	10.3200	10.3600	-0.480%	82,816	-21.139%
2025-04-25	10.3700	10.4157	10.2900	10.4100	+0.872%	62,154	-21.518%
2025-04-24	10.2400	10.3300	10.2400	10.3200	+1.375%	86,575	-20.833%
2025-04-23	10.2600	10.3300	10.1750	10.1800	+0.992%	210,387	-19.745%
2025-04-22	10.0800	10.1800	10.0500	10.0800	+0.800%	100,077	-18.948%
2025-04-21	10.1500	10.1500	9.9500	10.0000	-1.283%	110,379	-18.300%
2025-04-17	10.1000	10.1900	10.0900	10.1300	+0.099%	87,785	-19.348%
2025-04-16	10.1800	10.2000	10.0900	10.1200	-0.197%	92,394	-19.269%
2025-04-15	10.1100	10.3400	10.0780	10.1400	+0.099%	79,655	-19.428%
2025-04-14	10.2000	10.2112	10.0325	10.1300	+1.199%	101,441	-19.348%