CEE
The Central and Eastern Europe Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:46:21 AM EDT
18.35USD+1.269%(+0.23)7,645
16.69Bid19.27Ask2.58SpreadCEE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.35 | 18.35 | 18.35 | 18.35 | +1.269% | 7,645 | 0.000% |
| 2026-10-02 | 18.27 | 18.29 | 18.01 | 18.12 | -0.055% | 4,924 | +1.269% |
| 2026-10-01 | 18.80 | 18.80 | 18.10 | 18.13 | -3.972% | 11,115 | +1.213% |
| 2026-09-30 | 18.85 | 19.00 | 18.80 | 18.88 | +0.372% | 3,997 | -2.807% |
| 2026-09-29 | 19.20 | 19.21 | 18.75 | 18.81 | -3.340% | 14,399 | -2.446% |
| 2026-09-28 | 19.32 | 19.63 | 19.24 | 19.46 | +1.143% | 17,997 | -5.704% |
| 2026-09-25 | 19.00 | 19.48 | 19.00 | 19.24 | +1.263% | 16,741 | -4.626% |
| 2026-09-24 | 18.96 | 19.39 | 18.93 | 19.00 | -2.011% | 11,084 | -3.422% |
| 2026-09-23 | 19.55 | 19.57 | 19.20 | 19.39 | -1.373% | 12,014 | -5.364% |
| 2026-09-22 | 19.66 | 20.09 | 19.50 | 19.66 | +0.153% | 10,263 | -6.663% |
| 2026-09-21 | 19.62 | 20.85 | 19.57 | 19.63 | +1.499% | 64,469 | -6.521% |
| 2026-09-18 | 19.61 | 19.61 | 19.19 | 19.34 | -0.206% | 12,712 | -5.119% |
| 2026-09-17 | 19.38 | 19.79 | 19.28 | 19.38 | +1.201% | 15,346 | -5.315% |
| 2026-09-16 | 19.48 | 20.36 | 19.07 | 19.15 | -2.545% | 20,899 | -4.178% |
| 2026-09-15 | 19.95 | 20.98 | 19.26 | 19.65 | -1.897% | 22,498 | -6.616% |
| 2026-09-14 | 20.07 | 20.35 | 19.70 | 20.03 | +0.150% | 11,500 | -8.387% |
| 2026-09-11 | 20.11 | 20.43 | 19.80 | 20.00 | +0.301% | 10,309 | -8.250% |
| 2026-09-10 | 20.26 | 20.62 | 19.89 | 19.94 | -1.189% | 14,402 | -7.974% |
| 2026-09-09 | 19.90 | 20.63 | 19.90 | 20.18 | -0.835% | 14,051 | -9.068% |
| 2026-09-08 | 20.00 | 20.64 | 20.00 | 20.35 | +0.148% | 16,185 | -9.828% |
| 2026-09-04 | 19.97 | 20.95 | 19.97 | 20.32 | +1.701% | 7,595 | -9.694% |
| 2026-09-03 | 20.22 | 20.22 | 19.77 | 19.98 | +0.402% | 1,682 | -8.158% |
| 2026-09-02 | 19.85 | 20.04 | 19.80 | 19.90 | +0.505% | 5,946 | -7.789% |
| 2026-09-01 | 19.75 | 20.04 | 19.70 | 19.80 | -0.452% | 12,183 | -7.323% |
| 2026-08-31 | 19.73 | 20.02 | 19.73 | 19.89 | +0.811% | 9,537 | -7.743% |
| 2026-08-28 | 19.82 | 19.86 | 19.48 | 19.73 | -0.605% | 29,731 | -6.994% |
| 2026-08-27 | 20.38 | 20.45 | 19.80 | 19.85 | -1.538% | 38,462 | -7.557% |
| 2026-08-26 | 20.31 | 20.80 | 20.09 | 20.16 | -0.592% | 97,917 | -8.978% |
| 2026-08-25 | 20.64 | 20.64 | 20.00 | 20.28 | -0.099% | 69,936 | -9.517% |
| 2026-08-24 | 20.45 | 20.49 | 20.15 | 20.30 | -0.927% | 37,477 | -9.606% |
| 2026-08-21 | 20.86 | 20.95 | 20.48 | 20.49 | -0.823% | 45,278 | -10.444% |
| 2026-08-20 | 20.91 | 21.07 | 20.32 | 20.66 | -0.673% | 28,480 | -11.181% |
| 2026-08-19 | 20.97 | 21.07 | 20.66 | 20.80 | +0.096% | 43,536 | -11.779% |
| 2026-08-18 | 20.91 | 21.23 | 20.66 | 20.78 | -1.423% | 38,638 | -11.694% |
| 2026-08-17 | 21.35 | 21.35 | 20.63 | 21.08 | -1.771% | 25,132 | -12.951% |
| 2026-08-14 | 21.09 | 21.52 | 21.09 | 21.46 | -0.093% | 6,585 | -14.492% |
| 2026-08-13 | 21.37 | 21.48 | 21.37 | 21.48 | +0.047% | 4,370 | -14.572% |
| 2026-08-12 | 21.11 | 21.55 | 21.11 | 21.47 | +1.035% | 6,093 | -14.532% |
| 2026-08-11 | 21.14 | 21.37 | 20.63 | 21.25 | +0.950% | 28,672 | -13.647% |
| 2026-08-10 | 21.21 | 21.26 | 20.59 | 21.05 | -0.988% | 21,119 | -12.827% |
| 2026-08-07 | 20.90 | 21.34 | 20.70 | 21.26 | +0.663% | 24,721 | -13.688% |
| 2026-08-06 | 21.11 | 21.29 | 20.54 | 21.12 | +0.571% | 33,040 | -13.116% |
| 2026-08-05 | 21.10 | 21.39 | 20.21 | 21.00 | -0.380% | 23,995 | -12.619% |
| 2026-08-04 | 20.51 | 21.25 | 20.51 | 21.08 | +2.779% | 32,749 | -12.951% |
| 2026-08-03 | 20.54 | 20.71 | 20.18 | 20.51 | 0.000% | 20,119 | -10.531% |
| 2026-07-31 | 21.13 | 21.13 | 19.91 | 20.51 | -2.612% | 57,387 | -10.531% |
| 2026-07-30 | 20.96 | 21.32 | 20.71 | 21.06 | +0.525% | 23,037 | -12.868% |
| 2026-07-29 | 20.95 | 21.20 | 20.77 | 20.95 | +0.096% | 14,786 | -12.411% |
| 2026-07-28 | 20.77 | 20.93 | 20.65 | 20.93 | +0.770% | 4,115 | -12.327% |
| 2026-07-27 | 20.99 | 21.25 | 20.73 | 20.77 | +0.145% | 16,980 | -11.651% |
| 2026-07-24 | 20.84 | 21.00 | 20.41 | 20.74 | +0.339% | 16,460 | -11.524% |
| 2026-07-23 | 20.55 | 21.09 | 20.21 | 20.67 | +0.291% | 44,734 | -11.224% |
| 2026-07-22 | 20.63 | 20.75 | 20.55 | 20.61 | -0.242% | 12,256 | -10.966% |
| 2026-07-21 | 20.58 | 20.91 | 20.50 | 20.66 | +1.374% | 7,554 | -11.181% |
| 2026-07-20 | 20.40 | 20.81 | 20.25 | 20.38 | +0.147% | 11,468 | -9.961% |
| 2026-07-17 | 20.66 | 20.66 | 19.61 | 20.35 | -2.585% | 50,754 | -9.828% |
| 2026-07-16 | 21.12 | 21.12 | 20.76 | 20.89 | -1.089% | 17,441 | -12.159% |
| 2026-07-15 | 21.40 | 21.40 | 20.80 | 21.12 | -0.612% | 26,045 | -13.116% |
| 2026-07-14 | 21.09 | 21.41 | 20.98 | 21.25 | +1.432% | 24,806 | -13.647% |
| 2026-07-13 | 21.25 | 21.25 | 20.70 | 20.95 | -0.664% | 9,995 | -12.411% |
| 2026-07-10 | 20.97 | 21.35 | 20.80 | 21.09 | +0.620% | 13,637 | -12.992% |
| 2026-07-09 | 21.19 | 21.56 | 20.50 | 20.96 | -0.664% | 24,679 | -12.452% |
| 2026-07-08 | 21.00 | 21.39 | 20.98 | 21.10 | +0.285% | 57,641 | -13.033% |
| 2026-07-07 | 21.12 | 21.47 | 20.80 | 21.04 | +0.574% | 55,170 | -12.785% |
| 2026-07-06 | 20.99 | 21.21 | 20.86 | 20.92 | +0.240% | 8,801 | -12.285% |
| 2026-07-02 | 20.57 | 21.15 | 20.57 | 20.87 | +1.904% | 1,461 | -12.075% |
| 2026-07-01 | 20.54 | 20.95 | 20.48 | 20.48 | -0.341% | 25,022 | -10.400% |
| 2026-06-30 | 20.67 | 20.96 | 20.45 | 20.55 | -0.097% | 20,327 | -10.706% |
| 2026-06-29 | 20.57 | 21.37 | 20.37 | 20.57 | 0.000% | 16,177 | -10.792% |
| 2026-06-26 | 20.97 | 21.05 | 20.34 | 20.57 | -1.201% | 55,773 | -10.792% |
| 2026-06-25 | 20.62 | 21.15 | 20.58 | 20.82 | +0.289% | 12,003 | -11.864% |
| 2026-06-24 | 21.36 | 21.44 | 20.45 | 20.76 | -2.854% | 45,837 | -11.609% |
| 2026-06-23 | 21.52 | 21.75 | 21.18 | 21.37 | -1.430% | 37,024 | -14.132% |
| 2026-06-22 | 21.40 | 21.75 | 21.32 | 21.68 | +0.510% | 15,452 | -15.360% |
| 2026-06-18 | 21.85 | 21.95 | 21.25 | 21.57 | -1.236% | 57,307 | -14.928% |
| 2026-06-17 | 21.80 | 21.94 | 21.56 | 21.84 | +0.483% | 13,701 | -15.980% |
| 2026-06-16 | 21.71 | 21.80 | 21.55 | 21.73 | +1.093% | 8,822 | -15.574% |
| 2026-06-15 | 21.72 | 21.72 | 21.41 | 21.50 | -0.325% | 18,536 | -14.651% |
| 2026-06-12 | 21.63 | 21.63 | 21.28 | 21.57 | +2.034% | 7,356 | -14.928% |
| 2026-06-11 | 20.32 | 21.56 | 20.32 | 21.14 | +1.148% | 60,609 | -13.198% |
| 2026-06-10 | 20.55 | 21.42 | 20.44 | 20.90 | +0.048% | 79,763 | -12.201% |
| 2026-06-09 | 21.24 | 21.33 | 20.50 | 20.89 | +0.723% | 17,723 | -12.159% |
| 2026-06-08 | 20.91 | 21.18 | 20.69 | 20.74 | +0.339% | 17,986 | -11.524% |
| 2026-06-05 | 21.47 | 21.55 | 20.54 | 20.67 | -3.726% | 36,554 | -11.224% |
| 2026-06-04 | 21.09 | 21.70 | 21.00 | 21.47 | +1.802% | 15,752 | -14.532% |
| 2026-06-03 | 21.02 | 21.30 | 20.79 | 21.09 | +0.095% | 25,680 | -12.992% |
| 2026-06-02 | 21.00 | 21.18 | 20.83 | 21.07 | +0.669% | 19,967 | -12.909% |
| 2026-06-01 | 20.88 | 21.30 | 20.63 | 20.93 | -0.381% | 32,449 | -12.327% |
| 2026-05-29 | 21.20 | 21.30 | 20.89 | 21.01 | -1.315% | 6,763 | -12.661% |
| 2026-05-28 | 21.01 | 21.30 | 21.01 | 21.29 | +0.900% | 3,234 | -13.809% |
| 2026-05-27 | 21.32 | 21.42 | 20.61 | 21.10 | -0.753% | 19,831 | -13.033% |
| 2026-05-26 | 21.10 | 21.74 | 20.60 | 21.26 | +1.431% | 20,049 | -13.688% |
| 2026-05-22 | 20.91 | 21.29 | 20.60 | 20.96 | +0.239% | 30,921 | -12.452% |
| 2026-05-21 | 20.86 | 21.14 | 20.51 | 20.91 | -0.334% | 15,061 | -12.243% |
| 2026-05-20 | 20.77 | 21.18 | 20.61 | 20.98 | +1.060% | 40,360 | -12.536% |
| 2026-05-19 | 20.70 | 21.20 | 20.70 | 20.76 | -1.658% | 14,817 | -11.609% |
| 2026-05-18 | 20.89 | 21.49 | 20.89 | 21.11 | +1.442% | 8,773 | -13.074% |
| 2026-05-15 | 20.73 | 21.50 | 20.51 | 20.81 | -3.344% | 21,419 | -11.821% |
| 2026-05-14 | 21.25 | 21.98 | 20.84 | 21.53 | +1.701% | 52,274 | -14.770% |
| 2026-05-13 | 20.69 | 21.18 | 20.30 | 21.17 | +2.172% | 27,337 | -13.321% |
| 2026-05-12 | 21.15 | 21.15 | 20.17 | 20.72 | -2.402% | 25,618 | -11.438% |
| 2026-05-11 | 20.85 | 21.26 | 20.85 | 21.23 | +2.018% | 3,972 | -13.566% |
| 2026-05-08 | 20.91 | 20.91 | 20.43 | 20.81 | +0.338% | 27,751 | -11.821% |
| 2026-05-07 | 21.12 | 21.12 | 20.42 | 20.74 | -1.799% | 32,383 | -11.524% |
| 2026-05-06 | 20.71 | 21.13 | 20.27 | 21.12 | +3.125% | 44,780 | -13.116% |
| 2026-05-05 | 20.30 | 20.55 | 19.88 | 20.48 | +1.663% | 15,666 | -10.400% |
| 2026-05-04 | 20.48 | 20.48 | 19.87 | 20.14 | +0.075% | 10,773 | -8.910% |
| 2026-05-01 | 20.12 | 20.37 | 19.73 | 20.13 | -0.935% | 7,006 | -8.843% |
| 2026-04-30 | 20.04 | 20.40 | 19.51 | 20.32 | -0.392% | 37,363 | -9.695% |
| 2026-04-29 | 20.24 | 20.58 | 19.60 | 20.40 | +1.341% | 48,820 | -10.049% |
| 2026-04-28 | 20.02 | 20.47 | 19.77 | 20.13 | -0.593% | 9,413 | -8.843% |
| 2026-04-27 | 20.43 | 20.60 | 20.08 | 20.25 | +0.049% | 9,725 | -9.383% |
| 2026-04-24 | 20.13 | 20.51 | 19.98 | 20.24 | +1.099% | 16,281 | -9.338% |
| 2026-04-23 | 20.31 | 20.31 | 19.71 | 20.02 | -2.341% | 15,330 | -8.342% |
| 2026-04-22 | 20.39 | 20.67 | 20.21 | 20.50 | +0.787% | 8,617 | -10.488% |
| 2026-04-21 | 20.65 | 21.10 | 20.32 | 20.34 | -2.352% | 8,178 | -9.784% |
| 2026-04-20 | 20.86 | 21.49 | 20.72 | 20.83 | -0.335% | 13,216 | -11.906% |
| 2026-04-17 | 21.20 | 21.86 | 20.80 | 20.90 | -0.524% | 36,011 | -12.201% |
| 2026-04-16 | 20.55 | 21.19 | 20.11 | 21.01 | -0.095% | 116,267 | -12.661% |
| 2026-04-15 | 21.00 | 21.23 | 20.48 | 21.03 | +1.742% | 30,279 | -12.744% |
| 2026-04-14 | 20.68 | 20.71 | 20.30 | 20.67 | +1.873% | 20,951 | -11.224% |
| 2026-04-13 | 19.75 | 20.30 | 19.05 | 20.29 | +2.320% | 45,769 | -9.561% |
| 2026-04-10 | 19.39 | 19.91 | 19.35 | 19.83 | +3.659% | 47,922 | -7.463% |
| 2026-04-09 | 19.10 | 19.28 | 18.80 | 19.13 | +1.110% | 5,173 | -4.077% |
| 2026-04-08 | 18.44 | 19.12 | 18.44 | 18.92 | +3.899% | 18,675 | -3.013% |
| 2026-04-07 | 18.13 | 18.37 | 17.62 | 18.21 | -0.492% | 20,331 | +0.769% |
| 2026-04-06 | 18.10 | 18.38 | 17.96 | 18.30 | +1.105% | 5,102 | +0.273% |
| 2026-04-02 | 17.75 | 18.38 | 17.63 | 18.10 | -0.604% | 7,602 | +1.381% |
| 2026-04-01 | 18.41 | 18.48 | 18.10 | 18.21 | -0.492% | 13,280 | +0.769% |
| 2026-03-31 | 17.59 | 18.37 | 17.50 | 18.30 | +4.751% | 22,550 | +0.273% |
| 2026-03-30 | 17.38 | 17.83 | 17.16 | 17.47 | +0.808% | 21,212 | +5.037% |
| 2026-03-27 | 17.49 | 17.62 | 17.15 | 17.33 | -1.254% | 6,316 | +5.886% |
| 2026-03-26 | 17.67 | 17.84 | 17.09 | 17.55 | -0.791% | 38,576 | +4.558% |
| 2026-03-25 | 17.16 | 17.77 | 17.16 | 17.69 | +3.149% | 17,984 | +3.731% |
| 2026-03-24 | 17.51 | 17.58 | 17.05 | 17.15 | -1.832% | 27,156 | +6.997% |
| 2026-03-23 | 17.42 | 17.77 | 17.05 | 17.47 | +1.985% | 37,867 | +5.037% |
| 2026-03-20 | 17.57 | 17.63 | 17.00 | 17.13 | -3.056% | 16,914 | +7.122% |
| 2026-03-19 | 17.36 | 17.93 | 17.11 | 17.67 | -1.008% | 45,826 | +3.848% |
| 2026-03-18 | 17.92 | 18.30 | 17.42 | 17.85 | -0.778% | 20,267 | +2.801% |
| 2026-03-17 | 17.60 | 18.38 | 17.60 | 17.99 | +2.390% | 44,319 | +2.001% |
| 2026-03-16 | 17.74 | 18.20 | 17.57 | 17.57 | -1.844% | 15,418 | +4.439% |
| 2026-03-13 | 18.01 | 18.40 | 17.34 | 17.90 | -0.445% | 17,565 | +2.514% |
| 2026-03-12 | 18.35 | 18.41 | 17.91 | 17.98 | -2.176% | 10,727 | +2.058% |
| 2026-03-11 | 18.37 | 18.57 | 17.90 | 18.38 | +0.109% | 3,943 | -0.163% |
| 2026-03-10 | 18.28 | 18.48 | 17.91 | 18.36 | +0.328% | 16,259 | -0.054% |
| 2026-03-09 | 18.00 | 18.46 | 17.39 | 18.30 | +1.273% | 94,911 | +0.273% |
| 2026-03-06 | 18.64 | 18.66 | 18.00 | 18.07 | -2.849% | 41,774 | +1.550% |
| 2026-03-05 | 18.83 | 19.05 | 18.20 | 18.60 | -1.795% | 14,377 | -1.344% |
| 2026-03-04 | 19.34 | 19.34 | 18.71 | 18.94 | +2.047% | 4,684 | -3.115% |
| 2026-03-03 | 19.05 | 19.05 | 18.10 | 18.56 | -4.772% | 47,185 | -1.131% |
| 2026-03-02 | 19.42 | 19.54 | 19.01 | 19.49 | -0.205% | 19,931 | -5.849% |
| 2026-02-27 | 19.40 | 19.74 | 19.23 | 19.53 | -0.509% | 16,947 | -6.042% |
| 2026-02-26 | 19.75 | 19.89 | 19.30 | 19.63 | -0.507% | 17,228 | -6.521% |
| 2026-02-25 | 19.66 | 19.98 | 19.50 | 19.73 | +0.612% | 9,279 | -6.994% |
| 2026-02-24 | 19.66 | 19.66 | 19.36 | 19.61 | -0.406% | 23,521 | -6.425% |
| 2026-02-23 | 19.68 | 19.72 | 19.41 | 19.69 | +0.974% | 4,753 | -6.805% |
| 2026-02-20 | 19.59 | 19.66 | 19.46 | 19.50 | 0.000% | 7,337 | -5.897% |
| 2026-02-19 | 19.51 | 19.67 | 19.35 | 19.50 | -0.662% | 18,488 | -5.897% |
| 2026-02-18 | 19.38 | 19.78 | 19.38 | 19.63 | +0.204% | 7,808 | -6.521% |
| 2026-02-17 | 19.94 | 19.94 | 19.29 | 19.59 | -0.760% | 55,180 | -6.330% |
| 2026-02-13 | 19.82 | 19.87 | 19.64 | 19.74 | -0.454% | 25,211 | -7.042% |
| 2026-02-12 | 19.67 | 19.98 | 19.50 | 19.83 | +0.303% | 22,975 | -7.463% |
| 2026-02-11 | 19.69 | 19.81 | 19.59 | 19.77 | +1.229% | 7,889 | -7.183% |
| 2026-02-10 | 19.71 | 19.76 | 19.40 | 19.53 | -0.913% | 32,143 | -6.042% |
| 2026-02-09 | 19.36 | 19.87 | 19.20 | 19.71 | +2.603% | 9,285 | -6.900% |
| 2026-02-06 | 19.23 | 19.25 | 18.51 | 19.21 | +0.366% | 24,859 | -4.477% |
| 2026-02-05 | 19.20 | 19.49 | 19.10 | 19.14 | -1.442% | 19,123 | -4.127% |
| 2026-02-04 | 19.26 | 19.50 | 19.13 | 19.42 | +0.988% | 24,280 | -5.510% |
| 2026-02-03 | 19.24 | 19.28 | 18.88 | 19.23 | +1.317% | 17,581 | -4.576% |
| 2026-02-02 | 19.21 | 19.38 | 18.25 | 18.98 | -0.732% | 64,631 | -3.319% |
| 2026-01-30 | 19.21 | 19.23 | 19.00 | 19.12 | -0.881% | 30,781 | -4.027% |
| 2026-01-29 | 18.88 | 19.33 | 18.68 | 19.29 | +1.313% | 16,045 | -4.873% |
| 2026-01-28 | 18.79 | 19.13 | 18.72 | 19.04 | +1.709% | 23,891 | -3.624% |
| 2026-01-27 | 19.23 | 19.48 | 18.50 | 18.72 | -2.398% | 75,757 | -1.976% |
| 2026-01-26 | 18.70 | 19.18 | 18.50 | 19.18 | +3.508% | 17,399 | -4.327% |
| 2026-01-23 | 18.41 | 18.76 | 18.34 | 18.53 | -1.489% | 11,177 | -0.971% |
| 2026-01-22 | 18.49 | 18.84 | 18.24 | 18.81 | +2.563% | 19,704 | -2.446% |
| 2026-01-21 | 17.76 | 18.41 | 17.76 | 18.34 | +3.034% | 24,058 | +0.055% |
| 2026-01-20 | 17.60 | 17.91 | 17.00 | 17.80 | +1.136% | 22,845 | +3.090% |
| 2026-01-16 | 17.87 | 17.93 | 17.40 | 17.60 | -0.565% | 56,506 | +4.261% |
| 2026-01-15 | 17.50 | 17.89 | 17.50 | 17.70 | +0.340% | 7,327 | +3.672% |
| 2026-01-14 | 17.75 | 18.00 | 17.03 | 17.64 | -0.283% | 19,195 | +4.025% |
| 2026-01-13 | 17.59 | 18.07 | 17.56 | 17.69 | -1.613% | 21,566 | +3.731% |
| 2026-01-12 | 17.95 | 18.10 | 17.35 | 17.98 | +0.616% | 10,024 | +2.058% |
| 2026-01-09 | 17.62 | 17.97 | 17.45 | 17.87 | +0.960% | 26,507 | +2.686% |
| 2026-01-08 | 17.95 | 17.95 | 17.61 | 17.70 | -1.667% | 32,829 | +3.672% |
| 2026-01-07 | 17.97 | 18.13 | 17.46 | 18.00 | +1.925% | 17,628 | +1.944% |
| 2026-01-06 | 17.57 | 17.90 | 17.33 | 17.66 | -0.842% | 33,907 | +3.907% |
| 2026-01-05 | 18.12 | 18.12 | 17.71 | 17.81 | -1.165% | 14,540 | +3.032% |
| 2026-01-02 | 18.00 | 18.11 | 17.62 | 18.02 | +1.808% | 10,487 | +1.831% |
| 2025-12-31 | 17.82 | 18.00 | 17.47 | 17.70 | -1.557% | 13,971 | +3.672% |
| 2025-12-30 | 18.12 | 18.12 | 17.71 | 17.98 | -1.695% | 9,633 | +2.058% |
| 2025-12-29 | 17.45 | 18.46 | 17.45 | 18.29 | +2.868% | 112,628 | +0.328% |
| 2025-12-26 | 17.34 | 17.93 | 17.34 | 17.78 | +2.804% | 17,386 | +3.206% |
| 2025-12-24 | 16.98 | 17.30 | 16.90 | 17.30 | +1.081% | 1,238 | +6.100% |
| 2025-12-23 | 17.29 | 17.29 | 16.92 | 17.11 | -0.349% | 19,712 | +7.247% |
| 2025-12-22 | 16.90 | 17.34 | 16.53 | 17.17 | +2.081% | 20,073 | +6.872% |
| 2025-12-19 | 17.11 | 17.18 | 16.60 | 16.82 | 0.000% | 70,264 | +9.096% |
| 2025-12-18 | 17.05 | 17.30 | 16.65 | 16.82 | -1.349% | 40,101 | +9.096% |
| 2025-12-17 | 17.13 | 17.56 | 16.91 | 17.05 | -1.388% | 142,293 | +7.625% |
| 2025-12-16 | 17.30 | 17.50 | 17.18 | 17.29 | -1.087% | 30,811 | +6.131% |
| 2025-12-15 | 17.61 | 18.10 | 17.22 | 17.48 | -0.625% | 158,786 | +4.977% |
| 2025-12-12 | 17.53 | 17.86 | 17.40 | 17.59 | -0.114% | 108,611 | +4.321% |
| 2025-12-11 | 17.24 | 17.68 | 17.22 | 17.61 | +3.588% | 134,924 | +4.202% |
| 2025-12-10 | 16.85 | 17.23 | 16.75 | 17.00 | +0.890% | 29,247 | +7.941% |
| 2025-12-09 | 16.75 | 16.96 | 16.60 | 16.85 | +0.597% | 39,056 | +8.902% |
| 2025-12-08 | 16.60 | 16.77 | 16.45 | 16.75 | +1.762% | 16,876 | +9.552% |
| 2025-12-05 | 16.58 | 16.77 | 16.20 | 16.46 | -0.363% | 13,407 | +11.482% |
| 2025-12-04 | 16.58 | 16.71 | 16.45 | 16.52 | -0.900% | 18,872 | +11.077% |
| 2025-12-03 | 16.72 | 16.77 | 16.62 | 16.67 | -0.537% | 44,523 | +10.078% |
| 2025-12-02 | 16.73 | 16.91 | 16.62 | 16.76 | +0.600% | 38,238 | +9.487% |
| 2025-12-01 | 16.70 | 16.82 | 16.49 | 16.66 | +1.092% | 74,229 | +10.144% |
| 2025-11-28 | 16.20 | 16.63 | 16.19 | 16.48 | -1.846% | 40,755 | +11.347% |
| 2025-11-26 | 16.85 | 17.00 | 16.65 | 16.79 | -0.060% | 60,062 | +9.291% |
| 2025-11-25 | 16.88 | 16.95 | 16.50 | 16.80 | +3.321% | 101,863 | +9.226% |
| 2025-11-24 | 16.09 | 16.26 | 16.00 | 16.26 | +3.173% | 71,288 | +12.854% |
| 2025-11-21 | 15.46 | 15.83 | 15.20 | 15.76 | +3.958% | 84,263 | +16.434% |
| 2025-11-20 | 15.25 | 15.30 | 15.07 | 15.16 | +0.531% | 23,954 | +21.042% |
| 2025-11-19 | 15.12 | 15.32 | 14.92 | 15.08 | +0.533% | 81,674 | +21.684% |
| 2025-11-18 | 15.00 | 15.00 | 14.82 | 15.00 | 0.000% | 16,104 | +22.333% |
| 2025-11-17 | 15.36 | 15.36 | 14.86 | 15.00 | -2.597% | 31,778 | +22.333% |
| 2025-11-14 | 15.27 | 15.49 | 15.08 | 15.40 | -1.408% | 10,179 | +19.156% |
| 2025-11-13 | 15.90 | 15.90 | 15.53 | 15.62 | -1.699% | 24,833 | +17.478% |
| 2025-11-12 | 15.54 | 15.96 | 15.54 | 15.89 | +1.146% | 22,845 | +15.481% |
| 2025-11-11 | 15.75 | 15.82 | 15.64 | 15.71 | -0.064% | 6,113 | +16.805% |
| 2025-11-10 | 15.69 | 15.78 | 15.30 | 15.72 | +0.512% | 6,618 | +16.730% |
| 2025-11-07 | 15.63 | 15.64 | 15.35 | 15.64 | -0.255% | 4,319 | +17.327% |
| 2025-11-06 | 15.50 | 15.70 | 15.45 | 15.68 | +1.161% | 9,418 | +17.028% |
| 2025-11-05 | 15.63 | 15.63 | 15.17 | 15.50 | +0.324% | 9,714 | +18.387% |
| 2025-11-04 | 15.34 | 15.78 | 15.22 | 15.45 | -0.129% | 12,356 | +18.770% |
| 2025-11-03 | 15.77 | 15.77 | 15.39 | 15.47 | -1.150% | 9,280 | +18.617% |
| 2025-10-31 | 15.77 | 15.77 | 15.60 | 15.65 | -0.318% | 11,394 | +17.252% |
| 2025-10-30 | 15.93 | 15.93 | 14.99 | 15.70 | -1.009% | 13,045 | +16.879% |
| 2025-10-29 | 15.92 | 15.92 | 15.81 | 15.86 | +0.316% | 12,494 | +15.700% |
| 2025-10-28 | 15.70 | 15.85 | 15.55 | 15.81 | +0.254% | 49,109 | +16.066% |
| 2025-10-27 | 15.62 | 15.79 | 15.59 | 15.77 | +1.415% | 4,582 | +16.360% |
| 2025-10-24 | 15.72 | 15.73 | 15.50 | 15.55 | 0.000% | 12,830 | +18.006% |
| 2025-10-23 | 15.75 | 15.75 | 15.40 | 15.55 | -1.270% | 7,569 | +18.006% |
| 2025-10-22 | 15.86 | 15.88 | 15.61 | 15.75 | +1.026% | 10,944 | +16.508% |
| 2025-10-21 | 16.02 | 16.02 | 15.51 | 15.59 | -1.516% | 12,611 | +17.704% |
| 2025-10-20 | 16.07 | 16.07 | 15.69 | 15.83 | +0.764% | 30,978 | +15.919% |
| 2025-10-17 | 15.50 | 15.80 | 15.50 | 15.71 | +2.279% | 30,895 | +16.805% |
| 2025-10-16 | 15.26 | 15.70 | 14.91 | 15.36 | +0.986% | 56,692 | +19.466% |
| 2025-10-15 | 15.06 | 15.38 | 15.06 | 15.21 | +0.996% | 22,680 | +20.644% |
| 2025-10-14 | 14.99 | 15.30 | 14.94 | 15.06 | -1.953% | 12,605 | +21.846% |
| 2025-10-13 | 15.07 | 15.36 | 14.98 | 15.36 | +2.605% | 10,251 | +19.466% |
| 2025-10-10 | 15.02 | 15.63 | 14.84 | 14.97 | -1.123% | 36,455 | +22.578% |
| 2025-10-09 | 15.33 | 15.49 | 14.76 | 15.14 | -2.165% | 131,440 | +21.202% |
| 2025-10-08 | 15.30 | 15.50 | 15.30 | 15.47 | +0.032% | 1,919 | +18.578% |
| 2025-10-07 | 15.31 | 15.88 | 15.21 | 15.47 | +0.455% | 9,466 | +18.617% |
| 2025-10-06 | 15.66 | 15.77 | 15.31 | 15.40 | -1.660% | 16,190 | +19.156% |
| 2025-10-03 | 15.65 | 15.72 | 15.53 | 15.66 | +0.192% | 14,793 | +17.178% |
| 2025-10-02 | 15.72 | 15.84 | 15.51 | 15.63 | +0.385% | 10,118 | +17.402% |
| 2025-10-01 | 15.46 | 15.63 | 15.27 | 15.57 | +1.367% | 25,547 | +17.855% |
| 2025-09-30 | 15.20 | 15.45 | 15.20 | 15.36 | +0.392% | 9,822 | +19.466% |
| 2025-09-29 | 15.31 | 15.76 | 15.17 | 15.30 | -1.290% | 12,295 | +19.935% |
| 2025-09-26 | 15.37 | 15.70 | 15.37 | 15.50 | +1.109% | 9,265 | +18.387% |
| 2025-09-25 | 15.43 | 16.00 | 15.23 | 15.33 | -0.130% | 77,093 | +19.700% |
| 2025-09-24 | 15.28 | 15.53 | 15.08 | 15.35 | +1.053% | 22,238 | +19.544% |
| 2025-09-23 | 15.34 | 15.52 | 15.13 | 15.19 | -1.619% | 23,883 | +20.803% |
| 2025-09-22 | 15.50 | 15.63 | 15.02 | 15.44 | -1.342% | 79,320 | +18.847% |
| 2025-09-19 | 15.51 | 15.83 | 15.51 | 15.65 | -1.324% | 49,782 | +17.252% |
| 2025-09-18 | 15.92 | 15.93 | 15.60 | 15.86 | -0.813% | 75,197 | +15.700% |
| 2025-09-17 | 16.04 | 16.12 | 15.92 | 15.99 | -0.991% | 12,024 | +14.759% |
| 2025-09-16 | 16.27 | 16.27 | 15.94 | 16.15 | -0.432% | 5,184 | +13.622% |
| 2025-09-15 | 16.07 | 16.33 | 16.07 | 16.22 | +0.247% | 16,933 | +13.132% |
| 2025-09-12 | 16.24 | 16.28 | 15.60 | 16.18 | -0.369% | 38,623 | +13.412% |
| 2025-09-11 | 16.12 | 16.45 | 16.11 | 16.24 | +0.807% | 19,837 | +12.993% |
| 2025-09-10 | 16.00 | 16.25 | 15.87 | 16.11 | -0.371% | 31,528 | +13.904% |
| 2025-09-09 | 16.16 | 16.42 | 15.89 | 16.17 | -0.554% | 19,515 | +13.482% |
| 2025-09-08 | 16.66 | 16.66 | 16.15 | 16.26 | 0.000% | 15,939 | +12.854% |
| 2025-09-05 | 15.99 | 16.30 | 15.99 | 16.26 | +2.264% | 23,922 | +12.854% |
| 2025-09-04 | 15.72 | 16.01 | 15.70 | 15.90 | +0.633% | 8,756 | +15.409% |
| 2025-09-03 | 15.69 | 16.00 | 15.56 | 15.80 | +0.958% | 14,192 | +16.139% |
| 2025-09-02 | 16.00 | 16.02 | 15.00 | 15.65 | -4.164% | 69,746 | +17.252% |
| 2025-08-29 | 16.49 | 16.72 | 16.16 | 16.33 | -2.157% | 33,639 | +12.370% |
| 2025-08-28 | 16.93 | 16.98 | 16.60 | 16.69 | -0.596% | 13,851 | +9.946% |
| 2025-08-27 | 17.00 | 17.05 | 16.48 | 16.79 | -1.351% | 43,402 | +9.291% |
| 2025-08-26 | 16.91 | 17.37 | 16.74 | 17.02 | +1.551% | 22,404 | +7.814% |
| 2025-08-25 | 16.86 | 17.88 | 16.65 | 16.76 | -0.828% | 16,562 | +9.487% |
| 2025-08-22 | 17.26 | 17.46 | 16.79 | 16.90 | -2.425% | 70,824 | +8.580% |
| 2025-08-21 | 17.18 | 17.48 | 17.12 | 17.32 | -1.085% | 21,241 | +5.947% |
| 2025-08-20 | 17.88 | 17.88 | 17.17 | 17.51 | +0.172% | 45,704 | +4.797% |
| 2025-08-19 | 17.39 | 17.69 | 17.10 | 17.48 | +0.807% | 54,016 | +4.977% |
| 2025-08-18 | 17.40 | 17.47 | 16.94 | 17.34 | -0.858% | 64,918 | +5.825% |
| 2025-08-15 | 16.84 | 17.80 | 16.84 | 17.49 | +4.231% | 98,578 | +4.917% |
| 2025-08-14 | 16.84 | 17.43 | 16.30 | 16.78 | -0.710% | 47,041 | +9.356% |
| 2025-08-13 | 16.97 | 17.00 | 16.75 | 16.90 | +0.896% | 29,756 | +8.580% |
| 2025-08-12 | 16.74 | 17.34 | 15.99 | 16.75 | +0.239% | 66,607 | +9.552% |
| 2025-08-11 | 18.21 | 18.70 | 16.38 | 16.71 | -3.355% | 323,074 | +9.814% |
| 2025-08-08 | 16.44 | 17.41 | 16.44 | 17.29 | +6.269% | 110,435 | +6.131% |
| 2025-08-07 | 16.21 | 16.54 | 16.04 | 16.27 | +0.931% | 42,892 | +12.784% |
| 2025-08-06 | 15.16 | 16.17 | 15.15 | 16.12 | +6.403% | 98,590 | +13.834% |
| 2025-08-05 | 14.94 | 15.29 | 14.94 | 15.15 | -0.656% | 30,345 | +21.122% |
| 2025-08-04 | 15.09 | 15.39 | 14.87 | 15.25 | +0.197% | 16,803 | +20.328% |
| 2025-08-01 | 15.06 | 15.49 | 15.01 | 15.22 | -0.327% | 19,221 | +20.565% |
| 2025-07-31 | 15.40 | 15.50 | 15.21 | 15.27 | -0.909% | 6,536 | +20.170% |
| 2025-07-30 | 15.34 | 15.50 | 15.12 | 15.41 | +0.456% | 11,343 | +19.079% |
| 2025-07-29 | 15.42 | 15.71 | 15.25 | 15.34 | -0.904% | 20,589 | +19.622% |
| 2025-07-28 | 15.77 | 15.80 | 15.40 | 15.48 | -2.334% | 26,132 | +18.540% |
| 2025-07-25 | 15.91 | 15.91 | 15.74 | 15.85 | -0.314% | 8,258 | +15.773% |
| 2025-07-24 | 15.93 | 15.97 | 15.71 | 15.90 | -0.188% | 5,583 | +15.409% |
| 2025-07-23 | 15.77 | 15.98 | 15.68 | 15.93 | +1.143% | 10,033 | +15.191% |
| 2025-07-22 | 15.84 | 15.84 | 15.63 | 15.75 | -0.127% | 14,783 | +16.508% |
| 2025-07-21 | 15.63 | 15.83 | 15.51 | 15.77 | +0.896% | 32,099 | +16.360% |
| 2025-07-18 | 15.58 | 15.69 | 15.39 | 15.63 | +0.514% | 14,581 | +17.402% |
| 2025-07-17 | 15.20 | 15.61 | 15.20 | 15.55 | +0.909% | 19,098 | +18.006% |
| 2025-07-16 | 15.33 | 15.41 | 15.00 | 15.41 | +0.983% | 8,882 | +19.079% |
| 2025-07-15 | 15.44 | 15.44 | 15.18 | 15.26 | -0.973% | 8,803 | +20.249% |
| 2025-07-14 | 15.23 | 15.65 | 14.25 | 15.41 | -0.388% | 53,734 | +19.079% |
| 2025-07-11 | 15.49 | 15.72 | 15.36 | 15.47 | -0.578% | 52,951 | +18.617% |
| 2025-07-10 | 15.70 | 15.70 | 15.27 | 15.56 | -0.892% | 135,947 | +17.931% |
| 2025-07-09 | 15.54 | 15.72 | 15.50 | 15.70 | +0.319% | 23,830 | +16.879% |
| 2025-07-08 | 15.40 | 15.80 | 15.40 | 15.65 | +0.449% | 8,769 | +17.252% |
| 2025-07-07 | 15.74 | 15.79 | 15.40 | 15.58 | -1.392% | 30,185 | +17.779% |
| 2025-07-03 | 15.60 | 15.85 | 15.60 | 15.80 | +1.935% | 17,194 | +16.139% |
| 2025-07-02 | 15.51 | 15.58 | 15.38 | 15.50 | -0.064% | 19,009 | +18.387% |
| 2025-07-01 | 15.71 | 15.71 | 15.45 | 15.51 | -0.064% | 8,775 | +18.311% |
| 2025-06-30 | 15.37 | 15.61 | 15.33 | 15.52 | +1.239% | 15,429 | +18.235% |
| 2025-06-27 | 15.25 | 15.44 | 15.16 | 15.33 | +0.591% | 29,582 | +19.700% |
| 2025-06-26 | 14.83 | 15.30 | 14.82 | 15.24 | +2.903% | 53,328 | +20.407% |
| 2025-06-25 | 14.86 | 14.99 | 14.70 | 14.81 | -0.303% | 18,246 | +23.903% |
| 2025-06-24 | 14.71 | 15.08 | 14.50 | 14.86 | +1.747% | 213,059 | +23.527% |
| 2025-06-23 | 15.15 | 15.15 | 14.52 | 14.60 | -4.199% | 297,193 | +25.685% |
| 2025-06-20 | 15.09 | 15.42 | 15.05 | 15.24 | +0.927% | 48,640 | +20.407% |
| 2025-06-18 | 15.20 | 15.29 | 14.97 | 15.10 | +0.066% | 17,672 | +21.523% |
| 2025-06-17 | 15.23 | 15.35 | 15.02 | 15.09 | -0.919% | 8,002 | +21.604% |
| 2025-06-16 | 15.17 | 15.37 | 15.03 | 15.23 | +0.396% | 8,710 | +20.486% |
| 2025-06-13 | 15.10 | 15.40 | 15.10 | 15.17 | -1.173% | 12,380 | +20.962% |
| 2025-06-12 | 15.39 | 15.49 | 15.25 | 15.35 | +0.065% | 13,788 | +19.544% |
| 2025-06-11 | 15.38 | 15.47 | 14.94 | 15.34 | -0.065% | 18,585 | +19.622% |
| 2025-06-10 | 15.17 | 15.48 | 15.17 | 15.35 | +1.387% | 18,180 | +19.544% |
| 2025-06-09 | 15.02 | 15.24 | 14.85 | 15.14 | +0.132% | 9,443 | +21.202% |
| 2025-06-06 | 15.03 | 15.14 | 14.98 | 15.12 | +0.066% | 14,835 | +21.362% |
| 2025-06-05 | 15.26 | 15.28 | 15.06 | 15.11 | -1.113% | 17,333 | +21.443% |
| 2025-06-04 | 15.06 | 15.39 | 15.04 | 15.28 | +1.596% | 116,730 | +20.092% |
| 2025-06-03 | 15.39 | 15.39 | 14.96 | 15.04 | -1.956% | 31,305 | +22.008% |
| 2025-06-02 | 15.43 | 15.52 | 15.00 | 15.34 | -1.824% | 69,767 | +19.622% |
| 2025-05-30 | 15.72 | 15.74 | 15.42 | 15.63 | -0.414% | 13,019 | +17.440% |
| 2025-05-29 | 15.85 | 15.87 | 15.60 | 15.69 | -0.633% | 9,246 | +16.953% |
| 2025-05-28 | 15.79 | 15.90 | 15.20 | 15.79 | +0.063% | 22,154 | +16.213% |
| 2025-05-27 | 15.39 | 15.88 | 15.29 | 15.78 | +1.024% | 42,859 | +16.286% |
| 2025-05-23 | 15.53 | 15.79 | 15.44 | 15.62 | -1.014% | 28,370 | +17.478% |
| 2025-05-22 | 15.69 | 16.10 | 15.16 | 15.78 | +0.127% | 43,026 | +16.286% |
| 2025-05-21 | 16.31 | 16.58 | 15.55 | 15.76 | -5.288% | 110,036 | +16.434% |
| 2025-05-20 | 16.89 | 17.11 | 16.15 | 16.64 | +2.843% | 149,057 | +10.276% |
| 2025-05-19 | 15.40 | 16.40 | 15.40 | 16.18 | +4.320% | 108,904 | +13.412% |
| 2025-05-16 | 15.45 | 15.62 | 15.37 | 15.51 | +0.065% | 26,354 | +18.311% |
| 2025-05-15 | 15.40 | 15.62 | 15.32 | 15.50 | -0.705% | 35,154 | +18.387% |
| 2025-05-14 | 15.40 | 15.74 | 15.40 | 15.61 | +2.294% | 40,137 | +17.553% |
| 2025-05-13 | 15.20 | 15.41 | 15.05 | 15.26 | -0.065% | 33,732 | +20.249% |
| 2025-05-12 | 15.39 | 15.45 | 15.15 | 15.27 | +1.126% | 28,146 | +20.170% |
| 2025-05-09 | 14.64 | 15.20 | 14.64 | 15.10 | +2.373% | 37,411 | +21.523% |
| 2025-05-08 | 14.84 | 14.84 | 14.55 | 14.75 | +0.408% | 6,049 | +24.407% |
| 2025-05-07 | 14.68 | 14.75 | 14.61 | 14.69 | +0.205% | 12,997 | +24.915% |
| 2025-05-06 | 14.93 | 14.93 | 14.54 | 14.66 | -1.578% | 13,747 | +25.171% |
| 2025-05-05 | 14.85 | 14.91 | 14.61 | 14.89 | +0.983% | 8,113 | +23.196% |
| 2025-05-02 | 15.02 | 15.02 | 14.55 | 14.75 | +0.958% | 11,962 | +24.407% |
| 2025-05-01 | 14.80 | 14.95 | 14.53 | 14.61 | +0.206% | 16,279 | +25.599% |
| 2025-04-30 | 14.89 | 14.89 | 14.50 | 14.58 | -3.187% | 37,250 | +25.857% |
| 2025-04-29 | 15.00 | 15.10 | 14.88 | 15.06 | +0.871% | 19,087 | +21.846% |
| 2025-04-28 | 15.23 | 15.23 | 14.68 | 14.93 | -0.134% | 15,385 | +22.907% |
| 2025-04-25 | 14.83 | 15.13 | 14.75 | 14.95 | +0.606% | 12,556 | +22.742% |
| 2025-04-24 | 14.46 | 15.05 | 14.44 | 14.86 | +2.980% | 39,258 | +23.486% |
| 2025-04-23 | 14.45 | 14.55 | 14.10 | 14.43 | +2.998% | 17,068 | +27.166% |
| 2025-04-22 | 13.94 | 14.06 | 13.60 | 14.01 | +1.891% | 11,795 | +30.978% |
| 2025-04-21 | 13.63 | 13.80 | 13.15 | 13.75 | +1.103% | 28,112 | +33.455% |
| 2025-04-17 | 13.23 | 13.63 | 13.23 | 13.60 | +3.817% | 10,335 | +34.926% |
| 2025-04-16 | 13.12 | 13.28 | 13.02 | 13.10 | -0.380% | 9,175 | +40.076% |
| 2025-04-15 | 13.29 | 13.29 | 12.94 | 13.15 | 0.000% | 19,986 | +39.544% |