Dark

BWG
BrandywineGLOBAL Global Income Opportunities Fund Inc.
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:30 PM EDT

7.72USD+0.390%(+0.03)45,575

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.69)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

7.73USD+0.130%(+0.01)1,044

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	7.7300	7.7300	7.6724	7.7300	+0.520%	45,575	0.000%
2026-07-30	7.7300	7.7300	7.6650	7.6900	+0.261%	76,261	+0.520%
2026-07-29	7.7100	7.7300	7.6600	7.6700	-0.260%	53,748	+0.782%
2026-07-28	7.7100	7.7100	7.6600	7.6900	+0.130%	42,433	+0.520%
2026-07-27	7.7300	7.7300	7.6400	7.6800	-0.130%	63,247	+0.651%
2026-07-24	7.7200	7.7200	7.6650	7.6900	-1.410%	65,372	+0.520%
2026-07-23	7.8600	7.8600	7.7650	7.8000	-0.889%	94,964	-0.897%
2026-07-22	7.8700	7.8700	7.8211	7.8700	+0.639%	53,220	-1.779%
2026-07-21	7.8600	7.9300	7.8100	7.8200	-0.128%	63,991	-1.151%
2026-07-20	7.8600	7.9200	7.8100	7.8300	-0.508%	51,047	-1.277%
2026-07-17	7.8800	7.9100	7.8201	7.8700	-0.253%	49,140	-1.779%
2026-07-16	7.9100	7.9300	7.8800	7.8900	-0.127%	27,858	-2.028%
2026-07-15	7.9100	7.9692	7.8984	7.9000	+0.127%	40,609	-2.152%
2026-07-14	7.9200	7.9400	7.8218	7.8900	0.000%	90,446	-2.028%
2026-07-13	7.9200	7.9381	7.8800	7.8900	-0.630%	37,422	-2.028%
2026-07-10	7.9000	8.0200	7.8850	7.9400	+0.761%	84,565	-2.645%
2026-07-09	7.8400	7.9000	7.8250	7.8800	+0.767%	104,804	-1.904%
2026-07-08	7.8700	7.8700	7.8100	7.8200	-0.509%	59,388	-1.151%
2026-07-07	7.8800	7.9100	7.8400	7.8600	-0.506%	83,939	-1.654%
2026-07-06	7.9100	7.9500	7.8800	7.9000	0.000%	49,743	-2.152%
2026-07-02	7.9000	7.9700	7.8800	7.9000	+0.254%	43,015	-2.152%
2026-07-01	7.9400	7.9400	7.8300	7.8800	-0.756%	88,581	-1.904%
2026-06-30	7.9600	8.0000	7.9200	7.9400	0.000%	53,622	-2.645%
2026-06-29	7.9400	8.0000	7.9040	7.9400	+0.634%	67,305	-2.645%
2026-06-26	7.8700	7.9500	7.8301	7.8900	+0.127%	68,697	-2.028%
2026-06-25	7.9100	7.9350	7.8100	7.8800	0.000%	80,225	-1.904%
2026-06-24	7.8800	7.9900	7.8600	7.8800	0.000%	58,019	-1.904%
2026-06-23	7.8400	7.9300	7.8300	7.8800	-1.253%	85,909	-1.904%
2026-06-22	8.0000	8.0200	7.9475	7.9800	-0.499%	68,317	-3.133%
2026-06-18	7.9800	8.0957	7.9200	8.0200	+0.501%	116,821	-3.616%
2026-06-17	8.0600	8.0750	7.9600	7.9800	-0.993%	142,302	-3.133%
2026-06-16	8.0600	8.0680	8.0000	8.0600	+0.311%	37,467	-4.094%
2026-06-15	8.0800	8.0800	7.9800	8.0350	+0.816%	34,558	-3.796%
2026-06-12	7.9600	8.0450	7.9164	7.9700	+0.378%	106,820	-3.011%
2026-06-11	7.8600	7.9500	7.8401	7.9400	+1.405%	34,505	-2.645%
2026-06-10	7.8600	7.8900	7.8001	7.8300	-0.128%	61,363	-1.277%
2026-06-09	7.8500	7.8500	7.8000	7.8400	+0.513%	76,263	-1.403%
2026-06-08	7.8500	7.9300	7.7900	7.8000	-0.637%	61,561	-0.897%
2026-06-05	7.9300	7.9400	7.8200	7.8500	-0.884%	77,314	-1.529%
2026-06-04	7.9500	7.9500	7.9000	7.9200	-0.126%	56,277	-2.399%
2026-06-03	7.9800	7.9800	7.9200	7.9300	-0.502%	33,839	-2.522%
2026-06-02	7.9700	7.9700	7.9100	7.9700	+0.378%	45,727	-3.011%
2026-06-01	7.9700	8.0000	7.8600	7.9400	-0.750%	140,894	-2.645%
2026-05-29	7.9800	8.0100	7.9301	8.0000	+0.756%	72,046	-3.375%
2026-05-28	7.9700	8.0200	7.8800	7.9400	-0.126%	64,623	-2.645%
2026-05-27	7.9200	7.9900	7.8600	7.9500	+0.760%	101,209	-2.767%
2026-05-26	7.8600	7.9350	7.8500	7.8900	+0.638%	55,051	-2.028%
2026-05-22	7.8300	7.8650	7.7701	7.8400	+0.642%	86,013	-1.403%
2026-05-21	7.7800	7.8400	7.7350	7.7900	-1.142%	92,039	-0.770%
2026-05-20	7.8400	7.9000	7.7900	7.8800	+0.703%	89,576	-1.904%
2026-05-19	7.8500	7.8950	7.8100	7.8250	-0.572%	34,137	-1.214%
2026-05-18	7.9200	7.9400	7.8400	7.8700	-0.253%	48,552	-1.779%
2026-05-15	7.9600	7.9600	7.8700	7.8900	-1.128%	87,546	-2.028%
2026-05-14	8.0100	8.0300	7.9600	7.9800	+0.125%	28,830	-3.133%
2026-05-13	8.0200	8.0300	7.9600	7.9700	-0.747%	68,843	-3.011%
2026-05-12	8.0300	8.0300	7.9601	8.0300	-0.124%	73,350	-3.736%
2026-05-11	8.0500	8.0800	8.0200	8.0400	-0.248%	17,728	-3.856%
2026-05-08	8.0400	8.0750	8.0000	8.0600	+0.750%	156,979	-4.094%
2026-05-07	8.0500	8.1500	7.9900	8.0000	-0.249%	101,786	-3.375%
2026-05-06	8.0500	8.0500	7.9900	8.0200	+0.250%	138,610	-3.616%
2026-05-05	8.0600	8.1099	7.9712	8.0000	-0.621%	35,983	-3.375%
2026-05-04	8.1200	8.1200	7.9700	8.0500	-0.494%	43,816	-3.975%
2026-05-01	8.0400	8.1000	8.0300	8.0900	+1.125%	38,123	-4.450%
2026-04-30	7.9800	8.0050	7.9134	8.0000	+0.376%	134,128	-3.375%
2026-04-29	8.0300	8.0300	7.9200	7.9700	-0.375%	76,833	-3.011%
2026-04-28	8.0400	8.0400	7.9450	8.0000	-0.374%	65,584	-3.375%
2026-04-27	8.0600	8.0900	8.0200	8.0300	+0.125%	36,860	-3.736%
2026-04-24	8.0600	8.0900	8.0000	8.0200	-0.249%	45,654	-3.616%
2026-04-23	8.1800	8.1800	8.0300	8.0400	-2.545%	93,883	-3.856%
2026-04-22	8.2700	8.2850	8.1900	8.2500	+0.182%	96,792	-6.303%
2026-04-21	8.2600	8.2850	8.2200	8.2350	-0.543%	84,449	-6.132%
2026-04-20	8.3000	8.3190	8.2500	8.2800	-0.361%	81,195	-6.643%
2026-04-17	8.2700	8.3100	8.2500	8.3100	+1.341%	48,345	-6.980%
2026-04-16	8.2200	8.2200	8.1800	8.2000	+0.122%	41,321	-5.732%
2026-04-15	8.2100	8.2399	8.1851	8.1900	0.000%	47,827	-5.617%
2026-04-14	8.1300	8.2100	8.1300	8.1900	+0.862%	71,820	-5.617%
2026-04-13	8.1200	8.1300	8.0400	8.1200	+0.247%	107,316	-4.803%
2026-04-10	8.1300	8.1300	8.0600	8.1000	+0.248%	86,894	-4.568%
2026-04-09	8.0100	8.0800	7.9800	8.0800	+1.126%	96,754	-4.332%
2026-04-08	7.8600	8.0100	7.8600	7.9900	+2.831%	81,485	-3.254%
2026-04-07	7.7700	7.8060	7.7000	7.7700	0.000%	99,609	-0.515%
2026-04-06	7.6600	7.7900	7.6200	7.7700	+1.835%	91,758	-0.515%
2026-04-02	7.6500	7.6900	7.5900	7.6300	-0.392%	69,975	+1.311%
2026-04-01	7.7000	7.7400	7.6500	7.6600	-0.130%	94,383	+0.914%
2026-03-31	7.5200	7.6720	7.5200	7.6700	+2.815%	61,744	+0.782%
2026-03-30	7.4800	7.5400	7.4600	7.4600	-0.267%	49,804	+3.619%
2026-03-27	7.6200	7.6483	7.4800	7.4800	-2.094%	100,967	+3.342%
2026-03-26	7.6700	7.7150	7.6200	7.6400	-0.908%	61,429	+1.178%
2026-03-25	7.6800	7.7390	7.6500	7.7100	+1.181%	101,092	+0.259%
2026-03-24	7.6600	7.6900	7.6100	7.6200	-1.677%	111,461	+1.444%
2026-03-23	7.7900	7.8599	7.7400	7.7500	+0.259%	100,220	-0.258%
2026-03-20	7.8000	7.8000	7.7000	7.7300	-0.643%	70,303	0.000%
2026-03-19	7.7500	7.8100	7.7100	7.7800	-0.256%	111,593	-0.643%
2026-03-18	7.8700	7.8700	7.7500	7.8000	-0.637%	117,937	-0.897%
2026-03-17	7.8500	7.8969	7.8400	7.8500	+0.255%	78,231	-1.529%
2026-03-16	7.8500	7.8800	7.8200	7.8300	+0.385%	132,678	-1.277%
2026-03-13	7.8900	7.9200	7.7800	7.8000	-1.141%	101,234	-0.897%
2026-03-12	7.9500	7.9650	7.8601	7.8900	-1.004%	114,620	-2.028%
2026-03-11	7.9500	7.9900	7.9050	7.9700	+0.504%	86,092	-3.011%
2026-03-10	7.8200	7.9692	7.8200	7.9300	+1.277%	60,341	-2.522%
2026-03-09	7.8100	7.8500	7.5200	7.8300	-1.509%	338,923	-1.277%
2026-03-06	7.9500	8.0000	7.9200	7.9500	-0.749%	61,978	-2.767%
2026-03-05	8.0900	8.0900	7.9800	8.0100	-0.989%	107,755	-3.496%
2026-03-04	8.1400	8.1600	8.0699	8.0900	-0.979%	230,761	-4.450%
2026-03-03	8.2100	8.2100	8.0950	8.1700	-1.329%	83,876	-5.386%
2026-03-02	8.2500	8.3200	8.2300	8.2800	-0.481%	97,517	-6.643%
2026-02-27	8.3400	8.3400	8.2848	8.3200	0.000%	71,408	-7.091%
2026-02-26	8.3600	8.3600	8.2650	8.3200	-0.240%	79,926	-7.091%
2026-02-25	8.3000	8.3600	8.2800	8.3400	+0.846%	102,704	-7.314%
2026-02-24	8.3400	8.3500	8.2200	8.2700	-0.720%	263,371	-6.530%
2026-02-23	8.3700	8.4400	8.3300	8.3300	-0.597%	47,898	-7.203%
2026-02-20	8.4300	8.4400	8.3500	8.3800	-1.179%	89,142	-7.757%
2026-02-19	8.5300	8.5450	8.4301	8.4800	-0.586%	110,731	-8.844%
2026-02-18	8.5600	8.5800	8.5100	8.5300	-0.350%	69,205	-9.379%
2026-02-17	8.6300	8.6699	8.5400	8.5600	-0.581%	72,633	-9.696%
2026-02-13	8.6200	8.6200	8.5200	8.6100	0.000%	120,488	-10.221%
2026-02-12	8.6800	8.6800	8.5900	8.6100	-0.462%	16,717	-10.221%
2026-02-11	8.6400	8.6800	8.6080	8.6500	+0.116%	90,151	-10.636%
2026-02-10	8.5600	8.6400	8.5500	8.6400	+1.053%	94,551	-10.532%
2026-02-09	8.5100	8.5500	8.5000	8.5500	+0.707%	50,637	-9.591%
2026-02-06	8.5500	8.5600	8.4800	8.4900	-0.235%	88,646	-8.952%
2026-02-05	8.4900	8.5300	8.4800	8.5100	-0.117%	54,153	-9.166%
2026-02-04	8.5000	8.5300	8.4700	8.5200	+0.235%	154,091	-9.272%
2026-02-03	8.5500	8.5500	8.4750	8.5000	-0.118%	177,717	-9.059%
2026-02-02	8.5000	8.6300	8.4800	8.5100	-0.351%	266,044	-9.166%
2026-01-30	8.5300	8.5600	8.5000	8.5400	-0.350%	132,488	-9.485%
2026-01-29	8.5400	8.5900	8.5000	8.5700	+0.117%	88,525	-9.802%
2026-01-28	8.5100	8.5600	8.4800	8.5600	+0.706%	115,511	-9.696%
2026-01-27	8.4700	8.5600	8.4300	8.5000	0.000%	122,810	-9.059%
2026-01-26	8.4700	8.5225	8.4700	8.5000	+0.354%	68,147	-9.059%
2026-01-23	8.4200	8.5011	8.4200	8.4700	-0.703%	138,787	-8.737%
2026-01-22	8.5300	8.5800	8.4500	8.5300	+0.235%	238,131	-9.379%
2026-01-21	8.4700	8.5325	8.4700	8.5100	+0.354%	136,890	-9.166%
2026-01-20	8.4800	8.5100	8.4300	8.4800	-0.118%	84,746	-8.844%
2026-01-16	8.5200	8.5300	8.4400	8.4900	-0.585%	111,355	-8.952%
2026-01-15	8.5500	8.5800	8.5000	8.5400	-0.117%	117,948	-9.485%
2026-01-14	8.5800	8.5800	8.4600	8.5500	-0.233%	112,095	-9.591%
2026-01-13	8.5500	8.5999	8.5030	8.5700	+0.234%	89,849	-9.802%
2026-01-12	8.5300	8.5650	8.4700	8.5500	-0.233%	79,838	-9.591%
2026-01-09	8.5900	8.5900	8.4900	8.5700	+0.234%	94,255	-9.802%
2026-01-08	8.5000	8.6245	8.4550	8.5500	+0.117%	61,406	-9.591%
2026-01-07	8.5300	8.5500	8.5000	8.5400	+0.471%	83,788	-9.485%
2026-01-06	8.3900	8.5400	8.3900	8.5000	+1.070%	108,834	-9.059%
2026-01-05	8.3500	8.4500	8.3500	8.4100	+0.478%	110,884	-8.086%
2026-01-02	8.4200	8.4200	8.3450	8.3700	0.000%	71,117	-7.646%
2025-12-31	8.4100	8.4300	8.3700	8.3700	-0.947%	87,824	-7.646%
2025-12-30	8.4200	8.4600	8.3700	8.4500	+0.476%	112,704	-8.521%
2025-12-29	8.5200	8.5400	8.4100	8.4100	-1.291%	96,392	-8.086%
2025-12-26	8.5000	8.5400	8.3800	8.5200	+0.472%	67,546	-9.272%
2025-12-24	8.4500	8.4900	8.3501	8.4800	+0.355%	40,550	-8.844%
2025-12-23	8.4500	8.4700	8.4100	8.4500	-0.938%	67,230	-8.521%
2025-12-22	8.4600	8.5500	8.4600	8.5300	+0.827%	86,243	-9.379%
2025-12-19	8.4700	8.5000	8.4200	8.4600	-0.588%	69,572	-8.629%
2025-12-18	8.4000	8.5200	8.3800	8.5100	+1.069%	99,440	-9.166%
2025-12-17	8.4000	8.5000	8.3697	8.4200	-0.201%	127,548	-8.195%
2025-12-16	8.3700	8.4600	8.3700	8.4370	+0.560%	43,395	-8.380%
2025-12-15	8.4000	8.4200	8.3900	8.3900	-0.238%	21,376	-7.867%
2025-12-12	8.3900	8.4116	8.3700	8.4100	+0.203%	50,237	-8.086%
2025-12-11	8.4000	8.4300	8.3200	8.3930	+0.036%	65,406	-7.899%
2025-12-10	8.3500	8.4100	8.3100	8.3900	+0.239%	128,674	-7.867%
2025-12-09	8.4200	8.4217	8.3500	8.3700	-0.357%	133,540	-7.646%
2025-12-08	8.4900	8.4900	8.3500	8.4000	-1.060%	85,051	-7.976%
2025-12-05	8.5300	8.5300	8.4700	8.4900	-0.469%	65,793	-8.952%
2025-12-04	8.4800	8.5450	8.4300	8.5300	+0.590%	107,986	-9.379%
2025-12-03	8.3300	8.4900	8.3300	8.4800	+1.557%	125,531	-8.844%
2025-12-02	8.3300	8.3500	8.2800	8.3500	+0.240%	44,604	-7.425%
2025-12-01	8.3300	8.3300	8.2800	8.3300	0.000%	71,311	-7.203%
2025-11-28	8.3000	8.3400	8.2900	8.3300	+0.241%	36,500	-7.203%
2025-11-26	8.2800	8.3300	8.2200	8.3100	0.000%	87,735	-6.980%
2025-11-25	8.2800	8.3200	8.2498	8.3100	+0.605%	37,077	-6.980%
2025-11-24	8.1700	8.3000	8.1614	8.2600	+0.978%	103,095	-6.416%
2025-11-21	8.1700	8.2300	8.1600	8.1800	+0.122%	102,518	-5.501%
2025-11-20	8.2200	8.2720	8.1600	8.1700	-1.448%	81,407	-5.386%
2025-11-19	8.3300	8.3300	8.2350	8.2900	-0.361%	68,819	-6.755%
2025-11-18	8.2800	8.3200	8.2300	8.3200	+0.362%	75,531	-7.091%
2025-11-17	8.3200	8.3499	8.2800	8.2900	-0.120%	73,333	-6.755%
2025-11-14	8.3600	8.3800	8.2590	8.3000	-0.360%	83,873	-6.867%
2025-11-13	8.4700	8.4700	8.2000	8.3300	-1.653%	139,334	-7.203%
2025-11-12	8.4700	8.4819	8.4207	8.4700	+0.237%	37,683	-8.737%
2025-11-11	8.4400	8.4500	8.4100	8.4500	+0.835%	50,938	-8.521%
2025-11-10	8.3600	8.4500	8.3300	8.3800	+0.600%	166,371	-7.757%
2025-11-07	8.3700	8.4050	8.3000	8.3300	-0.478%	83,761	-7.203%
2025-11-06	8.4500	8.4700	8.3610	8.3700	-0.829%	102,914	-7.646%
2025-11-05	8.4500	8.4900	8.4300	8.4400	-0.118%	60,075	-8.412%
2025-11-04	8.4500	8.5065	8.4200	8.4500	-0.177%	110,967	-8.521%
2025-11-03	8.5000	8.5000	8.4300	8.4650	-0.177%	106,597	-8.683%
2025-10-31	8.5200	8.5250	8.4400	8.4800	-0.469%	115,213	-8.844%
2025-10-30	8.5400	8.5500	8.5200	8.5200	-0.699%	42,090	-9.272%
2025-10-29	8.5700	8.6100	8.5400	8.5800	-0.116%	57,146	-9.907%
2025-10-28	8.6000	8.6100	8.5500	8.5900	-0.348%	78,400	-10.012%
2025-10-27	8.6800	8.6800	8.5600	8.6200	-0.231%	53,624	-10.325%
2025-10-24	8.5900	8.6400	8.5500	8.6400	+0.465%	73,461	-10.532%
2025-10-23	8.6500	8.6700	8.5600	8.6000	-0.922%	89,277	-10.116%
2025-10-22	8.7000	8.7013	8.6200	8.6800	-0.115%	24,926	-10.945%
2025-10-21	8.6500	8.7000	8.6001	8.6900	+0.695%	56,472	-11.047%
2025-10-20	8.5900	8.6600	8.5900	8.6300	+0.583%	50,172	-10.429%
2025-10-17	8.6200	8.6591	8.5697	8.5800	-0.924%	50,976	-9.907%
2025-10-16	8.6900	8.7100	8.5300	8.6600	-0.460%	70,296	-10.739%
2025-10-15	8.7000	8.7700	8.6708	8.7000	+0.230%	59,211	-11.149%
2025-10-14	8.6800	8.7200	8.6600	8.6800	-0.573%	28,416	-10.945%
2025-10-13	8.7700	8.7700	8.6800	8.7300	+0.692%	67,859	-11.455%
2025-10-10	8.7300	8.7700	8.6200	8.6700	0.000%	46,401	-10.842%
2025-10-09	8.6600	8.7400	8.6500	8.6700	+0.231%	101,864	-10.842%
2025-10-08	8.6200	8.6800	8.6000	8.6500	-0.115%	58,400	-10.636%
2025-10-07	8.6200	8.6800	8.6100	8.6600	+0.348%	56,634	-10.739%
2025-10-06	8.7000	8.7255	8.6200	8.6300	-0.576%	53,056	-10.429%
2025-10-03	8.6700	8.7700	8.6700	8.6800	-0.230%	50,979	-10.945%
2025-10-02	8.7100	8.7400	8.6600	8.7000	-0.685%	104,114	-11.149%
2025-10-01	8.7300	8.7699	8.6729	8.7600	+0.922%	92,058	-11.758%
2025-09-30	8.7000	8.7300	8.6600	8.6800	+0.115%	62,690	-10.945%
2025-09-29	8.6800	8.6900	8.5900	8.6700	+0.231%	65,868	-10.842%
2025-09-26	8.7000	8.7160	8.6073	8.6500	-0.231%	71,805	-10.636%
2025-09-25	8.7100	8.7300	8.6500	8.6700	-0.230%	101,070	-10.842%
2025-09-24	8.8000	8.9000	8.6550	8.6900	-1.250%	208,485	-11.047%
2025-09-23	8.8200	8.8400	8.7300	8.8000	-0.565%	90,229	-12.159%
2025-09-22	8.8600	8.9000	8.8100	8.8500	+0.340%	60,086	-12.655%
2025-09-19	8.9200	8.9200	8.8200	8.8200	-0.899%	171,097	-12.358%
2025-09-18	8.9300	8.9362	8.8600	8.9000	-0.112%	132,850	-13.146%
2025-09-17	8.9000	8.9300	8.8700	8.9100	+0.451%	113,243	-13.244%
2025-09-16	8.8700	8.8700	8.8500	8.8700	+0.453%	131,275	-12.852%
2025-09-15	8.8500	8.8697	8.8001	8.8300	+0.227%	119,873	-12.458%
2025-09-12	8.8400	8.8500	8.8100	8.8100	-0.452%	80,587	-12.259%
2025-09-11	8.8400	8.8600	8.7700	8.8500	+0.454%	134,556	-12.655%
2025-09-10	8.7700	8.8500	8.7612	8.8100	+0.456%	143,885	-12.259%
2025-09-09	8.7500	8.7700	8.7497	8.7700	+0.458%	72,071	-11.859%
2025-09-08	8.7500	8.7500	8.7200	8.7300	-0.114%	111,326	-11.455%
2025-09-05	8.7000	8.7400	8.6800	8.7400	+0.807%	120,542	-11.556%
2025-09-04	8.6900	8.7000	8.6510	8.6700	-0.345%	117,072	-10.842%
2025-09-03	8.6400	8.7000	8.6203	8.7000	+0.811%	100,529	-11.149%
2025-09-02	8.6000	8.6300	8.5335	8.6300	+0.116%	163,136	-10.429%
2025-08-29	8.6400	8.6600	8.6151	8.6200	0.000%	61,974	-10.325%
2025-08-28	8.6400	8.6700	8.5901	8.6200	-0.231%	195,050	-10.325%
2025-08-27	8.6200	8.6400	8.5400	8.6400	+0.699%	75,058	-10.532%
2025-08-26	8.6100	8.6300	8.5800	8.5800	-0.694%	75,912	-9.907%
2025-08-25	8.5700	8.6400	8.5600	8.6400	+1.408%	87,715	-10.532%
2025-08-22	8.5700	8.5800	8.5000	8.5200	-1.045%	58,815	-9.272%
2025-08-21	8.6200	8.6600	8.5800	8.6100	-0.116%	97,541	-10.221%
2025-08-20	8.6800	8.6800	8.6200	8.6200	-0.577%	54,261	-10.325%
2025-08-19	8.6700	8.6800	8.6400	8.6700	+0.115%	72,182	-10.842%
2025-08-18	8.6300	8.6800	8.6200	8.6600	+0.698%	93,517	-10.739%
2025-08-15	8.6700	8.6793	8.6000	8.6000	-0.578%	59,879	-10.116%
2025-08-14	8.6100	8.6700	8.6000	8.6500	+0.116%	127,454	-10.636%
2025-08-13	8.5900	8.6537	8.5700	8.6400	+0.582%	119,010	-10.532%
2025-08-12	8.6000	8.6099	8.5400	8.5900	+0.117%	50,183	-10.012%
2025-08-11	8.5900	8.6100	8.5441	8.5800	+0.175%	46,271	-9.907%
2025-08-08	8.5800	8.5965	8.5517	8.5650	+0.410%	45,733	-9.749%
2025-08-07	8.5200	8.5716	8.5146	8.5300	+0.353%	86,244	-9.379%
2025-08-06	8.5000	8.5000	8.4600	8.5000	+0.236%	36,380	-9.059%
2025-08-05	8.4300	8.4900	8.4300	8.4800	+0.474%	47,336	-8.844%
2025-08-04	8.4500	8.4600	8.3900	8.4400	+0.238%	40,882	-8.412%
2025-08-01	8.4300	8.5900	8.3500	8.4200	+0.238%	62,609	-8.195%
2025-07-31	8.4100	8.4150	8.3800	8.4000	-0.119%	59,023	-7.976%
2025-07-30	8.4200	8.4500	8.3400	8.4100	0.000%	96,766	-8.086%
2025-07-29	8.3700	8.4400	8.3100	8.4100	+0.839%	42,458	-8.086%
2025-07-28	8.3200	8.3500	8.3000	8.3400	+0.482%	88,638	-7.314%
2025-07-25	8.2600	8.3100	8.2550	8.3000	+0.484%	52,159	-6.867%
2025-07-24	8.2800	8.3200	8.2100	8.2600	-1.196%	95,288	-6.416%
2025-07-23	8.4000	8.4400	8.3356	8.3600	-0.119%	108,630	-7.536%
2025-07-22	8.4100	8.4100	8.3200	8.3700	-0.119%	88,280	-7.646%
2025-07-21	8.4100	8.4500	8.3560	8.3800	0.000%	65,565	-7.757%
2025-07-18	8.4200	8.4600	8.3700	8.3800	-0.475%	95,831	-7.757%
2025-07-17	8.4100	8.5000	8.3700	8.4200	+0.119%	120,636	-8.195%
2025-07-16	8.4500	8.4577	8.3900	8.4100	-0.237%	74,250	-8.086%
2025-07-15	8.5300	8.5301	8.4000	8.4300	-0.824%	100,833	-8.304%
2025-07-14	8.5500	8.5500	8.4600	8.5000	0.000%	77,176	-9.059%
2025-07-11	8.5300	8.5600	8.4500	8.5000	-0.118%	117,122	-9.059%
2025-07-10	8.4800	8.5300	8.4400	8.5100	0.000%	97,471	-9.166%
2025-07-09	8.4300	8.5400	8.3922	8.5100	+0.949%	205,220	-9.166%
2025-07-08	8.4000	8.4500	8.3550	8.4300	+0.597%	108,216	-8.304%
2025-07-07	8.4400	8.4600	8.3150	8.3800	-0.593%	83,180	-7.757%
2025-07-03	8.4500	8.4500	8.4000	8.4300	+0.119%	29,150	-8.304%
2025-07-02	8.3900	8.4750	8.3445	8.4200	+0.718%	213,913	-8.195%
2025-07-01	8.2900	8.3700	8.2700	8.3600	+0.602%	79,272	-7.536%
2025-06-30	8.3000	8.3100	8.2401	8.3100	+0.605%	105,918	-6.980%
2025-06-27	8.2100	8.2900	8.0800	8.2600	+0.365%	70,537	-6.416%
2025-06-26	8.2000	8.2400	8.1468	8.2300	+0.366%	44,657	-6.075%
2025-06-25	8.1900	8.2000	8.1200	8.2000	+0.490%	78,038	-5.732%
2025-06-24	8.1400	8.1900	8.0900	8.1600	+0.493%	75,434	-5.270%
2025-06-23	8.0400	8.1200	8.0300	8.1200	0.000%	95,332	-4.803%
2025-06-20	8.1400	8.1689	8.0800	8.1200	0.000%	110,430	-4.803%
2025-06-18	8.1100	8.1600	8.0900	8.1200	+0.371%	100,717	-4.803%
2025-06-17	8.1000	8.1300	8.0700	8.0900	-0.492%	112,337	-4.450%
2025-06-16	8.1900	8.1900	8.1275	8.1300	-0.123%	54,204	-4.920%
2025-06-13	8.1500	8.1600	8.1304	8.1400	-0.306%	33,672	-5.037%
2025-06-12	8.1200	8.1900	8.1200	8.1650	+0.492%	58,952	-5.328%
2025-06-11	8.1100	8.1400	8.0609	8.1250	+0.185%	115,760	-4.862%
2025-06-10	8.0500	8.1200	8.0500	8.1100	+0.745%	64,924	-4.686%
2025-06-09	8.0600	8.0899	8.0500	8.0500	-0.310%	56,984	-3.975%
2025-06-06	8.0800	8.1800	8.0701	8.0750	+0.186%	24,978	-4.272%
2025-06-05	8.0800	8.1200	8.0400	8.0600	-0.371%	89,226	-4.094%
2025-06-04	8.0800	8.1220	8.0700	8.0900	-0.369%	145,361	-4.450%
2025-06-03	8.0900	8.1300	8.0492	8.1200	+0.744%	90,826	-4.803%
2025-06-02	8.1000	8.1000	8.0292	8.0600	-0.494%	97,969	-4.094%
2025-05-30	8.0400	8.1000	8.0100	8.1000	+0.872%	78,273	-4.568%
2025-05-29	8.0500	8.1040	8.0176	8.0300	-0.124%	136,618	-3.736%
2025-05-28	8.0600	8.0900	8.0100	8.0400	-0.248%	225,384	-3.856%
2025-05-27	8.0300	8.0661	8.0200	8.0600	+0.624%	115,186	-4.094%
2025-05-23	7.9800	8.0300	7.9131	8.0100	-0.125%	280,305	-3.496%
2025-05-22	8.0700	8.0700	7.9500	8.0200	-1.716%	123,098	-3.616%
2025-05-21	8.2000	8.2000	8.1300	8.1600	-0.366%	50,608	-5.270%
2025-05-20	8.1800	8.2000	8.1400	8.1900	+0.122%	100,507	-5.617%
2025-05-19	8.1600	8.2000	8.1500	8.1800	0.000%	72,165	-5.501%
2025-05-16	8.1800	8.1900	8.1300	8.1800	0.000%	66,961	-5.501%
2025-05-15	8.2000	8.2200	8.1500	8.1800	+0.245%	42,724	-5.501%
2025-05-14	8.2100	8.2100	8.1600	8.1600	-0.488%	28,935	-5.270%
2025-05-13	8.1700	8.2200	8.1400	8.2000	+0.613%	51,626	-5.732%
2025-05-12	8.1600	8.1990	8.1200	8.1500	0.000%	59,611	-5.153%
2025-05-09	8.1000	8.1600	8.1000	8.1500	+0.617%	20,976	-5.153%
2025-05-08	8.1000	8.1100	8.0600	8.1000	-0.123%	31,897	-4.568%
2025-05-07	8.0800	8.1550	8.0700	8.1100	+0.496%	58,749	-4.686%
2025-05-06	8.0900	8.1000	8.0200	8.0700	-0.616%	110,331	-4.213%
2025-05-05	8.1300	8.1892	8.1050	8.1200	-0.490%	49,299	-4.803%
2025-05-02	8.1400	8.2200	8.1200	8.1600	+0.236%	64,881	-5.270%
2025-05-01	8.1400	8.1600	8.0900	8.1408	+0.256%	110,933	-5.046%
2025-04-30	8.0800	8.1331	8.0500	8.1200	-0.246%	99,886	-4.803%
2025-04-29	8.0200	8.1850	8.0200	8.1400	+1.157%	95,972	-5.037%
2025-04-28	8.0000	8.0800	8.0000	8.0469	+0.586%	40,536	-3.938%
2025-04-25	7.9500	8.0300	7.9300	8.0000	+0.629%	42,318	-3.375%
2025-04-24	7.8700	7.9600	7.8700	7.9500	+1.533%	39,793	-2.767%
2025-04-23	7.8500	7.9519	7.8300	7.8300	-0.635%	93,748	-1.277%
2025-04-22	7.8300	7.9399	7.8100	7.8800	+0.510%	69,230	-1.904%
2025-04-21	7.8200	7.9023	7.8100	7.8400	-0.127%	85,701	-1.403%
2025-04-17	7.8400	7.8999	7.7701	7.8500	+0.770%	52,408	-1.529%
2025-04-16	7.7500	7.8800	7.7110	7.7900	+0.387%	97,767	-0.770%
2025-04-15	7.6800	7.8100	7.6600	7.7600	+1.042%	53,548	-0.387%
2025-04-14	7.6400	7.6980	7.6050	7.6800	+1.520%	49,832	+0.651%
2025-04-11	7.5700	7.7707	7.5600	7.5650	-0.198%	104,219	+2.181%
2025-04-10	7.6400	7.7399	7.5000	7.5800	-2.194%	111,513	+1.979%
2025-04-09	7.5000	7.7600	7.4620	7.7500	+2.785%	218,855	-0.258%
2025-04-08	7.6100	7.9300	7.5200	7.5400	+0.133%	112,942	+2.520%
2025-04-07	7.6600	7.7999	7.5100	7.5300	-4.076%	133,730	+2.656%
2025-04-04	8.2300	8.2593	7.8400	7.8500	-5.875%	157,636	-1.529%
2025-04-03	8.3900	8.4492	8.3107	8.3400	-1.185%	60,177	-7.314%
2025-04-02	8.4400	8.4600	8.3900	8.4400	+0.357%	56,860	-8.412%
2025-04-01	8.3800	8.4200	8.2700	8.4100	+0.719%	30,066	-8.086%
2025-03-31	8.3400	8.3600	8.3187	8.3500	+0.120%	31,654	-7.425%
2025-03-28	8.3200	8.4500	8.2801	8.3400	+0.482%	134,623	-7.314%
2025-03-27	8.3500	8.3594	8.2800	8.3000	-0.120%	35,156	-6.867%
2025-03-26	8.3800	8.3900	8.3034	8.3100	-0.954%	84,022	-6.980%
2025-03-25	8.4300	8.4400	8.3500	8.3900	-0.372%	74,806	-7.867%
2025-03-24	8.4900	8.5061	8.4200	8.4213	-1.390%	34,251	-8.209%
2025-03-21	8.5200	8.5499	8.5200	8.5400	+0.235%	11,280	-9.485%
2025-03-20	8.5300	8.5600	8.4900	8.5200	0.000%	27,077	-9.272%
2025-03-19	8.4300	8.5200	8.4300	8.5200	+1.068%	83,502	-9.272%
2025-03-18	8.4400	8.4583	8.3900	8.4300	-0.118%	32,421	-8.304%
2025-03-17	8.4200	8.4499	8.4000	8.4400	+0.238%	41,294	-8.412%
2025-03-14	8.4200	8.4290	8.3400	8.4200	+0.597%	61,917	-8.195%
2025-03-13	8.4600	8.4600	8.3000	8.3700	-0.594%	101,885	-7.646%
2025-03-12	8.5000	8.5100	8.3700	8.4200	-0.473%	122,355	-8.195%
2025-03-11	8.4800	8.4800	8.4100	8.4600	+0.118%	40,085	-8.629%
2025-03-10	8.4500	8.4999	8.4000	8.4500	0.000%	65,889	-8.521%
2025-03-07	8.4800	8.4800	8.3900	8.4500	-0.118%	49,394	-8.521%
2025-03-06	8.4900	8.5200	8.3800	8.4600	-0.588%	108,151	-8.629%
2025-03-05	8.5200	8.5500	8.4400	8.5100	-0.117%	111,569	-9.166%
2025-03-04	8.5500	8.5700	8.4300	8.5200	-0.351%	82,232	-9.272%
2025-03-03	8.4900	8.5500	8.4720	8.5500	+0.707%	82,472	-9.591%
2025-02-28	8.4700	8.5000	8.4000	8.4900	+0.473%	66,328	-8.952%
2025-02-27	8.5100	8.5100	8.4100	8.4500	-0.236%	30,869	-8.521%
2025-02-26	8.4400	8.4700	8.4300	8.4700	+0.355%	29,492	-8.737%
2025-02-25	8.4200	8.4600	8.3666	8.4400	+0.476%	40,319	-8.412%
2025-02-24	8.4300	8.4699	8.3400	8.4000	-0.356%	73,117	-7.976%
2025-02-21	8.4200	8.4800	8.3900	8.4300	-0.472%	44,657	-8.304%
2025-02-20	8.5100	8.5450	8.4600	8.4700	0.000%	54,439	-8.737%
2025-02-19	8.4800	8.5300	8.4450	8.4700	-0.118%	89,196	-8.737%
2025-02-18	8.4900	8.4900	8.4380	8.4800	+0.474%	156,662	-8.844%
2025-02-14	8.4100	8.4600	8.4100	8.4400	+0.596%	62,054	-8.412%
2025-02-13	8.3700	8.4000	8.3196	8.3900	+0.963%	63,322	-7.867%
2025-02-12	8.3400	8.3900	8.3100	8.3100	-0.479%	84,905	-6.980%
2025-02-11	8.3800	8.3800	8.3201	8.3500	+0.120%	57,673	-7.425%
2025-02-10	8.4300	8.4300	8.3100	8.3400	-0.477%	61,474	-7.314%