CICB
CION Investment Corporation 7.50% Notes due 2029
stockNYSEStructured Product
Market OpenOct 5, 2026 9:38:10 AM EDT
24.42USD0.000%(+24.42)7,663
21.06Bid28.33Ask7.27SpreadCICB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.42 | 24.42 | 24.42 | 24.42 | -0.245% | 7,663 | 0.000% |
| 2026-10-02 | 24.46 | 24.66 | 24.46 | 24.48 | +0.123% | 7,499 | -0.245% |
| 2026-10-01 | 24.92 | 24.92 | 24.45 | 24.45 | -1.172% | 12,887 | -0.123% |
| 2026-09-30 | 24.71 | 24.74 | 24.57 | 24.74 | +0.487% | 8,992 | -1.293% |
| 2026-09-29 | 24.55 | 24.94 | 24.45 | 24.62 | +0.285% | 14,792 | -0.812% |
| 2026-09-28 | 24.67 | 24.71 | 24.51 | 24.55 | -0.607% | 7,047 | -0.530% |
| 2026-09-25 | 24.60 | 24.70 | 24.60 | 24.70 | -0.608% | 4,228 | -1.134% |
| 2026-09-24 | 24.85 | 25.00 | 24.85 | 24.85 | -0.437% | 5,689 | -1.734% |
| 2026-09-23 | 24.97 | 25.05 | 24.95 | 24.96 | -0.558% | 4,848 | -2.163% |
| 2026-09-22 | 24.92 | 25.10 | 24.92 | 25.10 | +0.240% | 1,333 | -2.709% |
| 2026-09-21 | 25.03 | 25.12 | 24.98 | 25.04 | +0.684% | 5,194 | -2.476% |
| 2026-09-18 | 25.01 | 25.05 | 24.87 | 24.87 | +0.076% | 6,105 | -1.809% |
| 2026-09-17 | 24.86 | 24.90 | 24.85 | 24.85 | +0.004% | 1,230 | -1.734% |
| 2026-09-16 | 24.94 | 24.94 | 24.85 | 24.85 | -0.520% | 3,439 | -1.730% |
| 2026-09-15 | 24.82 | 24.98 | 24.82 | 24.98 | -0.794% | 3,587 | -2.242% |
| 2026-09-14 | 25.18 | 25.30 | 25.13 | 25.18 | +0.199% | 4,893 | -3.018% |
| 2026-09-11 | 25.27 | 25.27 | 25.13 | 25.13 | -0.119% | 2,538 | -2.825% |
| 2026-09-10 | 25.00 | 25.23 | 25.00 | 25.16 | +0.640% | 4,281 | -2.941% |
| 2026-09-09 | 25.21 | 25.21 | 24.97 | 25.00 | -0.833% | 11,585 | -2.320% |
| 2026-09-08 | 25.18 | 25.21 | 25.13 | 25.21 | 0.000% | 10,883 | -3.134% |
| 2026-09-04 | 25.18 | 25.34 | 25.18 | 25.21 | +0.398% | 22,478 | -3.134% |
| 2026-09-03 | 25.19 | 25.19 | 25.11 | 25.11 | +0.080% | 3,745 | -2.748% |
| 2026-09-02 | 25.13 | 25.15 | 25.00 | 25.09 | -0.159% | 7,163 | -2.670% |
| 2026-09-01 | 25.04 | 25.23 | 25.04 | 25.13 | -0.238% | 3,255 | -2.825% |
| 2026-08-31 | 25.14 | 25.24 | 25.14 | 25.19 | +0.318% | 4,040 | -3.057% |
| 2026-08-28 | 25.11 | 25.11 | 25.11 | 25.11 | -0.238% | 766 | -2.748% |
| 2026-08-27 | 25.11 | 25.24 | 25.11 | 25.17 | -0.079% | 7,511 | -2.980% |
| 2026-08-26 | 25.19 | 25.19 | 25.19 | 25.19 | -0.277% | 325 | -3.057% |
| 2026-08-25 | 25.12 | 25.26 | 25.12 | 25.26 | +0.517% | 9,012 | -3.325% |
| 2026-08-24 | 25.14 | 25.16 | 25.11 | 25.13 | +0.159% | 4,313 | -2.825% |
| 2026-08-21 | 25.07 | 25.26 | 25.07 | 25.09 | +0.080% | 12,040 | -2.670% |
| 2026-08-20 | 25.10 | 25.16 | 24.99 | 25.07 | +0.360% | 3,785 | -2.593% |
| 2026-08-19 | 25.06 | 25.09 | 24.98 | 24.98 | -0.319% | 6,566 | -2.242% |
| 2026-08-18 | 25.04 | 25.10 | 24.83 | 25.06 | +0.481% | 16,033 | -2.554% |
| 2026-08-17 | 24.95 | 24.95 | 24.89 | 24.94 | +0.221% | 4,403 | -2.085% |
| 2026-08-14 | 24.92 | 24.92 | 24.88 | 24.89 | -0.261% | 1,670 | -1.869% |
| 2026-08-13 | 24.93 | 24.95 | 24.88 | 24.95 | +0.008% | 1,511 | -2.124% |
| 2026-08-12 | 24.90 | 25.01 | 24.90 | 24.95 | -0.008% | 4,024 | -2.116% |
| 2026-08-11 | 24.95 | 25.01 | 24.88 | 24.95 | -0.399% | 2,721 | -2.124% |
| 2026-08-07 | 24.96 | 25.05 | 24.96 | 25.05 | +0.200% | 806 | -2.515% |
| 2026-08-06 | 25.00 | 25.05 | 24.99 | 25.00 | +0.160% | 4,176 | -2.320% |
| 2026-08-05 | 25.00 | 25.13 | 24.96 | 24.96 | -0.120% | 16,005 | -2.163% |
| 2026-08-04 | 24.90 | 24.99 | 24.88 | 24.99 | +0.523% | 3,023 | -2.281% |
| 2026-08-03 | 24.86 | 24.86 | 24.86 | 24.86 | +0.121% | 1,228 | -1.770% |
| 2026-07-31 | 24.63 | 24.83 | 24.63 | 24.83 | +1.099% | 8,773 | -1.651% |
| 2026-07-30 | 24.63 | 24.68 | 24.55 | 24.56 | -0.567% | 4,942 | -0.570% |
| 2026-07-29 | 24.72 | 24.83 | 24.70 | 24.70 | -0.283% | 3,757 | -1.134% |
| 2026-07-28 | 24.73 | 24.77 | 24.72 | 24.77 | +0.162% | 13,530 | -1.413% |
| 2026-07-27 | 24.73 | 24.73 | 24.73 | 24.73 | +0.243% | 289 | -1.254% |
| 2026-07-24 | 24.67 | 24.67 | 24.67 | 24.67 | -0.162% | 10 | -1.013% |
| 2026-07-23 | 24.75 | 24.75 | 24.71 | 24.71 | -0.363% | 2,050 | -1.174% |
| 2026-07-22 | 24.75 | 24.80 | 24.75 | 24.80 | +0.283% | 1,031 | -1.532% |
| 2026-07-21 | 24.85 | 24.85 | 24.73 | 24.73 | -0.081% | 1,688 | -1.254% |
| 2026-07-20 | 24.80 | 24.83 | 24.75 | 24.75 | -0.642% | 3,102 | -1.333% |
| 2026-07-17 | 24.91 | 24.91 | 24.91 | 24.91 | -0.160% | 335 | -1.967% |
| 2026-07-16 | 24.97 | 24.97 | 24.95 | 24.95 | +0.483% | 1,162 | -2.124% |
| 2026-07-15 | 25.06 | 25.06 | 24.83 | 24.83 | -0.241% | 2,342 | -1.651% |
| 2026-07-14 | 24.80 | 24.93 | 24.78 | 24.89 | -0.698% | 5,172 | -1.888% |
| 2026-07-13 | 25.04 | 25.07 | 25.04 | 25.07 | +0.060% | 941 | -2.573% |
| 2026-07-10 | 25.07 | 25.07 | 24.98 | 25.05 | +0.240% | 771 | -2.515% |
| 2026-07-09 | 25.15 | 25.31 | 24.96 | 24.99 | -0.755% | 14,310 | -2.281% |
| 2026-07-08 | 25.30 | 25.30 | 25.10 | 25.18 | -1.525% | 8,380 | -3.018% |
| 2026-07-07 | 24.96 | 25.57 | 24.58 | 25.57 | +2.732% | 10,629 | -4.497% |
| 2026-07-06 | 24.88 | 24.89 | 24.80 | 24.89 | +0.484% | 6,548 | -1.888% |
| 2026-07-02 | 24.87 | 24.87 | 24.77 | 24.77 | -0.402% | 3,016 | -1.413% |
| 2026-07-01 | 24.79 | 24.94 | 24.79 | 24.87 | +0.121% | 2,301 | -1.809% |
| 2026-06-30 | 24.74 | 24.88 | 24.55 | 24.84 | +0.161% | 49,652 | -1.691% |
| 2026-06-29 | 24.78 | 24.97 | 24.78 | 24.80 | +0.446% | 3,672 | -1.532% |
| 2026-06-26 | 24.78 | 25.02 | 24.69 | 24.69 | +0.162% | 3,825 | -1.094% |
| 2026-06-25 | 24.71 | 25.25 | 24.65 | 24.65 | -0.243% | 6,925 | -0.933% |
| 2026-06-24 | 24.70 | 24.98 | 24.70 | 24.71 | -0.503% | 4,250 | -1.174% |
| 2026-06-23 | 24.90 | 24.90 | 24.82 | 24.84 | -0.261% | 753 | -1.671% |
| 2026-06-22 | 24.91 | 24.93 | 24.90 | 24.90 | -0.080% | 5,293 | -1.928% |
| 2026-06-18 | 24.94 | 24.94 | 24.91 | 24.92 | -0.080% | 3,099 | -2.006% |
| 2026-06-17 | 25.02 | 25.02 | 24.87 | 24.94 | -0.240% | 9,153 | -2.085% |
| 2026-06-16 | 24.90 | 25.22 | 24.90 | 25.00 | +0.644% | 5,098 | -2.320% |
| 2026-06-15 | 24.74 | 24.84 | 24.74 | 24.84 | -1.468% | 3,444 | -1.691% |
| 2026-06-12 | 25.11 | 25.21 | 25.11 | 25.21 | +0.358% | 7,749 | -3.134% |
| 2026-06-11 | 25.02 | 25.12 | 25.02 | 25.12 | -0.040% | 2,717 | -2.787% |
| 2026-06-10 | 25.06 | 25.18 | 25.06 | 25.13 | +0.239% | 9,722 | -2.825% |
| 2026-06-09 | 25.07 | 25.07 | 25.07 | 25.07 | -0.100% | 584 | -2.593% |
| 2026-06-08 | 25.03 | 25.11 | 25.02 | 25.09 | -0.179% | 7,822 | -2.690% |
| 2026-06-05 | 25.02 | 25.14 | 25.01 | 25.14 | +0.139% | 1,181 | -2.864% |
| 2026-06-04 | 25.10 | 25.18 | 25.10 | 25.11 | -0.377% | 4,882 | -2.729% |
| 2026-06-03 | 25.12 | 25.20 | 25.12 | 25.20 | +0.558% | 3,089 | -3.095% |
| 2026-06-02 | 25.03 | 25.11 | 25.02 | 25.06 | -0.477% | 2,458 | -2.554% |
| 2026-06-01 | 25.00 | 25.18 | 25.00 | 25.18 | +0.720% | 4,919 | -3.018% |
| 2026-05-29 | 25.09 | 25.19 | 25.00 | 25.00 | -0.446% | 8,497 | -2.320% |
| 2026-05-28 | 25.05 | 25.11 | 25.05 | 25.11 | -0.092% | 735 | -2.756% |
| 2026-05-27 | 25.00 | 25.14 | 25.00 | 25.14 | +0.339% | 3,142 | -2.845% |
| 2026-05-26 | 25.00 | 25.05 | 24.94 | 25.05 | +0.200% | 5,590 | -2.515% |
| 2026-05-22 | 25.00 | 25.00 | 25.00 | 25.00 | -0.239% | 528 | -2.320% |
| 2026-05-21 | 25.11 | 25.15 | 25.06 | 25.06 | +0.160% | 4,934 | -2.554% |
| 2026-05-20 | 24.95 | 25.15 | 24.95 | 25.02 | 0.000% | 2,314 | -2.398% |
| 2026-05-19 | 24.93 | 25.05 | 24.82 | 25.02 | +0.040% | 4,486 | -2.398% |
| 2026-05-18 | 25.04 | 25.04 | 24.91 | 25.01 | +0.281% | 3,457 | -2.359% |
| 2026-05-15 | 25.05 | 25.05 | 24.93 | 24.94 | -0.200% | 2,131 | -2.085% |
| 2026-05-14 | 24.98 | 25.02 | 24.92 | 24.99 | +0.040% | 2,766 | -2.281% |
| 2026-05-13 | 24.98 | 25.05 | 24.98 | 24.98 | +0.160% | 2,410 | -2.242% |
| 2026-05-12 | 25.05 | 25.05 | 24.94 | 24.94 | -0.439% | 1,103 | -2.085% |
| 2026-05-11 | 25.04 | 25.05 | 24.97 | 25.05 | +0.160% | 19,269 | -2.515% |
| 2026-05-08 | 24.96 | 25.19 | 24.96 | 25.01 | +0.200% | 5,151 | -2.359% |
| 2026-05-07 | 25.11 | 25.11 | 24.95 | 24.96 | -0.280% | 4,228 | -2.163% |
| 2026-05-06 | 25.03 | 25.12 | 25.03 | 25.03 | -0.319% | 13,368 | -2.437% |
| 2026-05-05 | 25.02 | 25.15 | 25.02 | 25.11 | +0.040% | 6,240 | -2.748% |
| 2026-05-04 | 25.10 | 25.18 | 24.97 | 25.10 | -0.357% | 12,727 | -2.709% |
| 2026-05-01 | 25.23 | 25.23 | 25.09 | 25.19 | -0.159% | 3,290 | -3.057% |
| 2026-04-30 | 24.96 | 25.23 | 24.96 | 25.23 | +1.082% | 56,224 | -3.210% |
| 2026-04-29 | 24.90 | 24.98 | 24.83 | 24.96 | -0.040% | 3,463 | -2.163% |
| 2026-04-28 | 24.93 | 24.98 | 24.93 | 24.97 | +0.523% | 2,882 | -2.203% |
| 2026-04-27 | 24.99 | 24.99 | 24.83 | 24.84 | -0.341% | 16,840 | -1.691% |
| 2026-04-24 | 24.89 | 24.98 | 24.78 | 24.93 | +0.181% | 5,660 | -2.026% |
| 2026-04-23 | 24.83 | 24.93 | 24.81 | 24.88 | +0.121% | 4,716 | -1.849% |
| 2026-04-22 | 24.88 | 24.91 | 24.77 | 24.85 | -0.400% | 7,078 | -1.730% |
| 2026-04-21 | 24.94 | 25.06 | 24.88 | 24.95 | -0.000% | 6,604 | -2.124% |
| 2026-04-20 | 25.00 | 25.00 | 24.93 | 24.95 | -0.598% | 5,858 | -2.124% |
| 2026-04-17 | 25.02 | 25.10 | 25.00 | 25.10 | +0.040% | 6,739 | -2.709% |
| 2026-04-16 | 25.15 | 25.15 | 24.70 | 25.09 | +0.160% | 1,122,281 | -2.670% |
| 2026-04-15 | 25.07 | 25.10 | 24.98 | 25.05 | +0.240% | 15,021 | -2.515% |
| 2026-04-14 | 25.03 | 25.03 | 24.95 | 24.99 | +0.321% | 3,101 | -2.281% |
| 2026-04-13 | 25.10 | 25.10 | 24.91 | 24.91 | -0.320% | 2,850 | -1.967% |
| 2026-04-10 | 25.12 | 25.12 | 24.99 | 24.99 | -0.518% | 3,965 | -2.281% |
| 2026-04-09 | 25.02 | 25.15 | 24.99 | 25.12 | +1.168% | 17,303 | -2.787% |
| 2026-04-08 | 25.00 | 25.00 | 24.80 | 24.83 | -1.468% | 1,254 | -1.651% |
| 2026-04-07 | 25.10 | 25.20 | 25.00 | 25.20 | +1.266% | 7,490 | -3.095% |
| 2026-04-06 | 24.82 | 25.00 | 24.77 | 24.89 | +0.222% | 1,805 | -1.869% |
| 2026-04-02 | 24.89 | 24.90 | 24.82 | 24.83 | +0.404% | 4,414 | -1.651% |
| 2026-04-01 | 24.83 | 24.87 | 24.60 | 24.73 | -0.202% | 2,078 | -1.254% |
| 2026-03-31 | 24.56 | 24.80 | 24.41 | 24.78 | +0.324% | 42,698 | -1.453% |
| 2026-03-30 | 24.82 | 24.82 | 24.65 | 24.70 | -0.202% | 3,675 | -1.134% |
| 2026-03-27 | 24.75 | 24.83 | 24.75 | 24.75 | -0.081% | 3,308 | -1.333% |
| 2026-03-26 | 24.84 | 24.84 | 24.70 | 24.77 | -0.682% | 2,851 | -1.413% |
| 2026-03-25 | 24.86 | 24.94 | 24.84 | 24.94 | 0.000% | 1,292 | -2.085% |
| 2026-03-24 | 24.95 | 24.95 | 24.82 | 24.94 | +0.565% | 1,055 | -2.085% |
| 2026-03-23 | 24.93 | 24.93 | 24.70 | 24.80 | +0.121% | 3,123 | -1.532% |
| 2026-03-20 | 24.98 | 24.98 | 24.76 | 24.77 | -0.040% | 4,871 | -1.413% |
| 2026-03-19 | 24.83 | 24.88 | 24.78 | 24.78 | -0.301% | 13,007 | -1.453% |
| 2026-03-18 | 24.79 | 24.91 | 24.79 | 24.86 | -0.221% | 4,993 | -1.750% |
| 2026-03-17 | 24.86 | 24.98 | 24.79 | 24.91 | +0.769% | 8,291 | -1.967% |
| 2026-03-16 | 24.74 | 24.86 | 24.65 | 24.72 | +0.406% | 14,346 | -1.214% |
| 2026-03-13 | 24.94 | 24.95 | 24.60 | 24.62 | -2.146% | 14,354 | -0.812% |
| 2026-03-12 | 25.25 | 25.27 | 25.04 | 25.16 | -0.356% | 18,982 | -2.941% |
| 2026-03-11 | 25.26 | 25.34 | 25.25 | 25.25 | -0.316% | 3,932 | -3.287% |
| 2026-03-10 | 25.27 | 25.33 | 25.22 | 25.33 | +0.119% | 12,819 | -3.593% |
| 2026-03-09 | 25.33 | 25.33 | 25.21 | 25.30 | -0.197% | 3,790 | -3.478% |
| 2026-03-06 | 25.30 | 25.35 | 25.26 | 25.35 | +0.237% | 2,837 | -3.669% |
| 2026-03-05 | 25.35 | 25.35 | 25.22 | 25.29 | -0.433% | 4,520 | -3.440% |
| 2026-03-04 | 25.34 | 25.40 | 25.30 | 25.40 | +0.197% | 7,598 | -3.858% |
| 2026-03-03 | 25.39 | 25.39 | 25.30 | 25.35 | +0.436% | 2,416 | -3.669% |
| 2026-03-02 | 25.28 | 25.40 | 25.21 | 25.24 | -0.630% | 2,881 | -3.249% |
| 2026-02-27 | 25.38 | 25.40 | 25.19 | 25.40 | +0.118% | 19,170 | -3.858% |
| 2026-02-26 | 25.31 | 25.38 | 25.25 | 25.37 | +0.237% | 3,064 | -3.745% |
| 2026-02-25 | 25.38 | 25.38 | 25.27 | 25.31 | +0.317% | 6,448 | -3.516% |
| 2026-02-24 | 25.38 | 25.38 | 25.23 | 25.23 | -0.355% | 3,516 | -3.210% |
| 2026-02-23 | 25.37 | 25.37 | 25.22 | 25.32 | -0.197% | 3,126 | -3.555% |
| 2026-02-20 | 25.30 | 25.38 | 25.24 | 25.37 | +0.356% | 5,380 | -3.745% |
| 2026-02-19 | 25.30 | 25.38 | 25.28 | 25.28 | -0.355% | 9,688 | -3.402% |
| 2026-02-18 | 25.38 | 25.38 | 25.34 | 25.37 | +0.316% | 1,372 | -3.745% |
| 2026-02-17 | 25.27 | 25.35 | 25.27 | 25.29 | +0.158% | 12,960 | -3.440% |
| 2026-02-13 | 25.26 | 25.27 | 25.20 | 25.25 | +0.159% | 4,199 | -3.287% |
| 2026-02-12 | 25.24 | 25.29 | 25.17 | 25.21 | -0.079% | 10,287 | -3.134% |
| 2026-02-11 | 25.31 | 25.36 | 24.96 | 25.23 | -0.434% | 66,473 | -3.210% |
| 2026-02-10 | 25.31 | 25.37 | 25.23 | 25.34 | -0.079% | 6,420 | -3.631% |
| 2026-02-09 | 25.33 | 25.38 | 25.33 | 25.36 | +0.555% | 945 | -3.707% |
| 2026-02-06 | 25.30 | 25.38 | 25.21 | 25.22 | -0.198% | 2,126 | -3.172% |
| 2026-02-05 | 25.33 | 25.33 | 25.25 | 25.27 | -0.257% | 5,685 | -3.364% |
| 2026-02-04 | 25.30 | 25.37 | 25.28 | 25.34 | +0.218% | 14,552 | -3.612% |
| 2026-02-03 | 25.35 | 25.35 | 25.28 | 25.28 | -0.079% | 5,411 | -3.402% |
| 2026-02-02 | 25.21 | 25.37 | 25.21 | 25.30 | -0.197% | 6,514 | -3.478% |
| 2026-01-30 | 25.34 | 25.41 | 25.27 | 25.35 | +0.317% | 18,753 | -3.669% |
| 2026-01-29 | 25.34 | 25.35 | 25.25 | 25.27 | 0.000% | 3,347 | -3.364% |
| 2026-01-28 | 25.25 | 25.35 | 25.25 | 25.27 | +0.040% | 2,446 | -3.364% |
| 2026-01-27 | 25.27 | 25.35 | 25.26 | 25.26 | -0.316% | 6,995 | -3.325% |
| 2026-01-26 | 25.15 | 25.35 | 25.14 | 25.34 | +0.796% | 10,373 | -3.631% |
| 2026-01-23 | 25.22 | 25.22 | 25.13 | 25.14 | -0.079% | 16,019 | -2.864% |
| 2026-01-22 | 25.17 | 25.23 | 25.14 | 25.16 | 0.000% | 22,440 | -2.941% |
| 2026-01-21 | 25.17 | 25.35 | 25.10 | 25.16 | -0.079% | 21,392 | -2.941% |
| 2026-01-20 | 25.30 | 25.30 | 25.16 | 25.18 | -0.553% | 8,929 | -3.018% |
| 2026-01-16 | 25.30 | 25.32 | 25.24 | 25.32 | +0.198% | 4,633 | -3.555% |
| 2026-01-15 | 25.37 | 25.37 | 25.15 | 25.27 | -0.079% | 10,276 | -3.364% |
| 2026-01-14 | 25.38 | 25.38 | 25.23 | 25.29 | -0.237% | 14,027 | -3.440% |
| 2026-01-13 | 25.41 | 25.41 | 25.29 | 25.35 | -0.158% | 13,021 | -3.669% |
| 2026-01-12 | 25.34 | 25.44 | 25.30 | 25.39 | +0.039% | 20,948 | -3.820% |
| 2026-01-09 | 25.21 | 25.41 | 25.21 | 25.38 | +0.634% | 10,892 | -3.783% |
| 2026-01-08 | 25.30 | 25.31 | 25.22 | 25.22 | -0.316% | 4,326 | -3.172% |
| 2026-01-07 | 25.27 | 25.33 | 25.27 | 25.30 | -0.040% | 12,883 | -3.478% |
| 2026-01-06 | 25.27 | 25.31 | 25.23 | 25.31 | +0.079% | 8,045 | -3.516% |
| 2026-01-05 | 25.25 | 25.30 | 25.21 | 25.29 | -0.040% | 15,120 | -3.440% |
| 2026-01-02 | 25.25 | 25.30 | 25.25 | 25.30 | +0.516% | 25,251 | -3.478% |
| 2025-12-31 | 25.43 | 25.56 | 25.17 | 25.17 | -1.100% | 43,249 | -2.980% |
| 2025-12-30 | 25.45 | 25.45 | 25.45 | 25.45 | -0.059% | 7,154 | -4.047% |
| 2025-12-29 | 25.41 | 25.47 | 25.14 | 25.46 | -0.333% | 9,282 | -4.104% |
| 2025-12-26 | 25.45 | 25.55 | 25.27 | 25.55 | +0.314% | 13,329 | -4.423% |
| 2025-12-24 | 25.29 | 25.47 | 25.16 | 25.47 | +0.079% | 8,642 | -4.122% |
| 2025-12-23 | 25.45 | 25.45 | 25.30 | 25.45 | -0.196% | 2,438 | -4.047% |
| 2025-12-22 | 25.50 | 25.50 | 25.46 | 25.50 | -0.059% | 1,808 | -4.235% |
| 2025-12-19 | 25.50 | 25.52 | 25.44 | 25.52 | -0.020% | 10,867 | -4.292% |
| 2025-12-18 | 25.50 | 25.55 | 25.31 | 25.52 | 0.000% | 6,348 | -4.310% |
| 2025-12-17 | 25.55 | 25.59 | 25.44 | 25.52 | +0.314% | 2,446 | -4.310% |
| 2025-12-16 | 25.27 | 25.51 | 25.27 | 25.44 | +0.673% | 6,971 | -4.009% |
| 2025-12-15 | 25.28 | 25.45 | 25.25 | 25.27 | -0.980% | 14,656 | -3.364% |
| 2025-12-12 | 25.60 | 25.67 | 25.50 | 25.52 | -0.078% | 9,687 | -4.310% |
| 2025-12-11 | 25.48 | 25.71 | 25.48 | 25.54 | -0.234% | 10,815 | -4.385% |
| 2025-12-10 | 25.54 | 25.70 | 25.50 | 25.60 | +0.039% | 10,039 | -4.609% |
| 2025-12-09 | 25.60 | 25.69 | 25.47 | 25.59 | -0.273% | 24,124 | -4.572% |
| 2025-12-08 | 25.52 | 25.74 | 25.40 | 25.66 | +0.117% | 32,077 | -4.832% |
| 2025-12-05 | 25.55 | 25.71 | 25.55 | 25.63 | +0.313% | 13,718 | -4.721% |
| 2025-12-04 | 25.70 | 25.70 | 25.53 | 25.55 | -0.039% | 12,614 | -4.423% |
| 2025-12-03 | 25.59 | 25.77 | 25.56 | 25.56 | -0.304% | 4,203 | -4.460% |
| 2025-12-02 | 25.56 | 25.77 | 25.54 | 25.64 | +0.384% | 8,973 | -4.751% |
| 2025-12-01 | 25.52 | 25.63 | 25.50 | 25.54 | -0.623% | 32,628 | -4.385% |
| 2025-11-28 | 25.63 | 25.71 | 25.52 | 25.70 | +0.705% | 2,180 | -4.981% |
| 2025-11-26 | 25.40 | 25.62 | 25.40 | 25.52 | +0.236% | 11,613 | -4.310% |
| 2025-11-25 | 25.45 | 25.65 | 25.40 | 25.46 | +0.039% | 15,548 | -4.085% |
| 2025-11-24 | 25.36 | 25.58 | 25.36 | 25.45 | +0.197% | 12,177 | -4.047% |
| 2025-11-21 | 25.35 | 25.45 | 25.35 | 25.40 | -0.039% | 3,728 | -3.858% |
| 2025-11-20 | 25.27 | 25.45 | 25.27 | 25.41 | +0.554% | 10,808 | -3.896% |
| 2025-11-19 | 25.42 | 25.42 | 25.27 | 25.27 | -0.707% | 1,906 | -3.364% |
| 2025-11-18 | 25.34 | 25.45 | 25.34 | 25.45 | 0.000% | 1,844 | -4.047% |
| 2025-11-17 | 25.34 | 25.45 | 25.34 | 25.45 | +0.000% | 1,068 | -4.047% |
| 2025-11-14 | 25.37 | 25.45 | 25.22 | 25.45 | +0.118% | 2,022 | -4.047% |
| 2025-11-13 | 25.23 | 25.42 | 25.23 | 25.42 | -0.236% | 1,765 | -3.934% |
| 2025-11-12 | 25.46 | 25.74 | 25.40 | 25.48 | +0.118% | 6,409 | -4.160% |
| 2025-11-11 | 25.32 | 25.54 | 25.32 | 25.45 | +0.394% | 10,924 | -4.047% |
| 2025-11-10 | 25.26 | 25.46 | 25.26 | 25.35 | +0.079% | 26,384 | -3.669% |
| 2025-11-07 | 25.20 | 25.34 | 25.20 | 25.33 | +0.516% | 5,617 | -3.593% |
| 2025-11-06 | 25.02 | 25.20 | 25.02 | 25.20 | +0.679% | 1,217 | -3.095% |
| 2025-11-05 | 24.98 | 25.07 | 24.98 | 25.03 | +0.040% | 3,400 | -2.437% |
| 2025-11-04 | 25.22 | 25.22 | 24.95 | 25.02 | -0.911% | 11,094 | -2.398% |
| 2025-11-03 | 25.21 | 25.25 | 25.14 | 25.25 | +0.358% | 2,287 | -3.287% |
| 2025-10-31 | 26.00 | 26.00 | 25.16 | 25.16 | -1.139% | 9,994 | -2.941% |
| 2025-10-30 | 25.22 | 25.46 | 25.22 | 25.45 | +0.672% | 3,004 | -4.047% |
| 2025-10-29 | 25.29 | 25.29 | 25.25 | 25.28 | +0.158% | 2,099 | -3.402% |
| 2025-10-28 | 25.10 | 25.25 | 25.10 | 25.24 | +0.398% | 7,581 | -3.249% |
| 2025-10-27 | 25.35 | 25.40 | 25.03 | 25.14 | -1.101% | 25,117 | -2.864% |
| 2025-10-24 | 25.31 | 25.42 | 25.31 | 25.42 | +0.079% | 334 | -3.934% |
| 2025-10-23 | 25.31 | 25.40 | 25.30 | 25.40 | +0.714% | 2,023 | -3.858% |
| 2025-10-22 | 25.24 | 25.30 | 25.15 | 25.22 | -0.079% | 4,662 | -3.172% |
| 2025-10-21 | 25.25 | 25.32 | 25.24 | 25.24 | -0.198% | 2,928 | -3.249% |
| 2025-10-20 | 25.28 | 25.31 | 25.27 | 25.29 | 0.000% | 1,607 | -3.440% |
| 2025-10-17 | 25.34 | 25.43 | 25.29 | 25.29 | +0.158% | 4,540 | -3.440% |
| 2025-10-16 | 25.33 | 25.34 | 25.22 | 25.25 | -0.434% | 1,810 | -3.287% |
| 2025-10-15 | 25.02 | 25.47 | 25.02 | 25.36 | +1.766% | 7,105 | -3.707% |
| 2025-10-14 | 25.26 | 25.48 | 24.92 | 24.92 | -1.111% | 7,668 | -2.006% |
| 2025-10-10 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 2,203 | -3.095% |
| 2025-10-09 | 25.20 | 25.21 | 25.20 | 25.21 | -0.552% | 318 | -3.134% |
| 2025-10-08 | 25.30 | 25.41 | 25.30 | 25.35 | -0.197% | 5,621 | -3.668% |
| 2025-10-07 | 25.40 | 25.40 | 25.21 | 25.40 | -0.039% | 2,048 | -3.858% |
| 2025-10-06 | 25.36 | 25.48 | 25.35 | 25.41 | 0.000% | 5,837 | -3.896% |
| 2025-10-03 | 25.38 | 25.41 | 25.38 | 25.41 | +0.039% | 3,573 | -3.896% |
| 2025-10-02 | 25.37 | 25.40 | 25.37 | 25.40 | +0.118% | 1,319 | -3.858% |
| 2025-10-01 | 25.20 | 25.45 | 25.00 | 25.37 | +0.396% | 5,028 | -3.745% |
| 2025-09-30 | 25.15 | 25.31 | 25.15 | 25.27 | +0.637% | 2,342 | -3.364% |
| 2025-09-29 | 25.20 | 25.28 | 25.11 | 25.11 | -0.712% | 6,285 | -2.748% |
| 2025-09-26 | 25.29 | 25.29 | 25.20 | 25.29 | +0.357% | 1,841 | -3.440% |
| 2025-09-25 | 25.20 | 25.20 | 25.20 | 25.20 | -0.787% | 143 | -3.095% |
| 2025-09-24 | 25.31 | 25.45 | 25.31 | 25.40 | +0.193% | 11,701 | -3.858% |
| 2025-09-23 | 25.30 | 25.35 | 25.26 | 25.35 | +0.122% | 396 | -3.672% |
| 2025-09-22 | 25.32 | 25.32 | 25.32 | 25.32 | -0.197% | 161 | -3.555% |
| 2025-09-19 | 25.42 | 25.42 | 25.37 | 25.37 | +0.118% | 676 | -3.745% |
| 2025-09-18 | 25.38 | 25.38 | 25.20 | 25.34 | -0.158% | 3,490 | -3.631% |
| 2025-09-17 | 25.37 | 25.38 | 25.34 | 25.38 | +0.356% | 920 | -3.783% |
| 2025-09-16 | 25.29 | 25.29 | 25.18 | 25.29 | +0.317% | 5,401 | -3.440% |
| 2025-09-15 | 24.96 | 25.21 | 24.96 | 25.21 | -0.865% | 5,922 | -3.134% |
| 2025-09-12 | 25.43 | 25.43 | 25.43 | 25.43 | -0.431% | 187 | -3.972% |
| 2025-09-11 | 25.56 | 25.56 | 25.46 | 25.54 | +0.235% | 6,555 | -4.385% |
| 2025-09-10 | 25.45 | 25.48 | 25.45 | 25.48 | -0.078% | 2,498 | -4.160% |
| 2025-09-09 | 25.52 | 25.52 | 25.43 | 25.50 | +0.118% | 5,383 | -4.235% |
| 2025-09-08 | 25.45 | 25.50 | 25.42 | 25.47 | -0.039% | 4,053 | -4.122% |
| 2025-09-05 | 25.42 | 25.48 | 25.42 | 25.48 | +0.236% | 4,084 | -4.160% |
| 2025-09-04 | 25.42 | 25.42 | 25.42 | 25.42 | +0.082% | 655 | -3.934% |
| 2025-09-03 | 25.53 | 25.53 | 25.28 | 25.40 | +0.234% | 14,566 | -3.855% |
| 2025-09-02 | 25.19 | 25.34 | 25.19 | 25.34 | +0.675% | 2,399 | -3.631% |
| 2025-08-29 | 25.56 | 25.56 | 25.16 | 25.17 | -0.801% | 13,072 | -2.980% |
| 2025-08-28 | 25.40 | 25.42 | 25.37 | 25.37 | -0.106% | 3,404 | -3.757% |
| 2025-08-27 | 25.28 | 25.42 | 25.21 | 25.40 | +0.834% | 4,049 | -3.858% |
| 2025-08-26 | 25.22 | 25.22 | 25.18 | 25.19 | -0.709% | 3,574 | -3.057% |
| 2025-08-25 | 25.46 | 25.46 | 25.18 | 25.37 | +0.118% | 1,002 | -3.745% |
| 2025-08-22 | 25.40 | 25.50 | 25.34 | 25.34 | +0.556% | 2,916 | -3.631% |
| 2025-08-21 | 25.18 | 25.34 | 25.18 | 25.20 | -0.943% | 992 | -3.095% |
| 2025-08-20 | 25.38 | 25.44 | 25.38 | 25.44 | -0.020% | 1,462 | -4.009% |
| 2025-08-19 | 25.46 | 25.46 | 25.41 | 25.45 | -0.059% | 1,557 | -4.028% |
| 2025-08-18 | 25.42 | 25.48 | 25.40 | 25.46 | +0.138% | 14,284 | -4.085% |
| 2025-08-15 | 25.45 | 25.45 | 25.41 | 25.43 | -0.098% | 2,632 | -3.953% |
| 2025-08-14 | 25.44 | 25.45 | 25.34 | 25.45 | 0.000% | 1,370 | -4.047% |
| 2025-08-13 | 25.35 | 25.45 | 25.25 | 25.45 | +0.434% | 3,564 | -4.047% |
| 2025-08-12 | 25.34 | 25.34 | 25.34 | 25.34 | +0.119% | 591 | -3.631% |
| 2025-08-11 | 25.28 | 25.33 | 25.25 | 25.31 | +0.716% | 2,968 | -3.516% |
| 2025-08-08 | 25.03 | 25.30 | 25.03 | 25.13 | -0.080% | 949 | -2.825% |
| 2025-08-07 | 25.00 | 25.15 | 24.99 | 25.15 | +0.239% | 1,077 | -2.903% |
| 2025-08-06 | 24.96 | 25.15 | 24.90 | 25.09 | +0.120% | 2,640 | -2.670% |
| 2025-08-05 | 25.06 | 25.12 | 24.89 | 25.06 | +0.200% | 4,168 | -2.554% |
| 2025-08-04 | 25.01 | 25.02 | 25.01 | 25.01 | -0.040% | 1,606 | -2.359% |
| 2025-08-01 | 24.88 | 25.02 | 24.88 | 25.02 | +0.684% | 4,098 | -2.398% |
| 2025-07-31 | 25.08 | 25.08 | 24.85 | 24.85 | -0.560% | 4,973 | -1.730% |
| 2025-07-30 | 24.87 | 25.00 | 24.87 | 24.99 | +0.281% | 5,008 | -2.281% |
| 2025-07-29 | 25.05 | 25.30 | 24.87 | 24.92 | +0.282% | 6,835 | -2.006% |
| 2025-07-28 | 25.12 | 25.12 | 24.85 | 24.85 | -0.040% | 1,497 | -1.730% |
| 2025-07-25 | 24.87 | 25.08 | 24.85 | 24.86 | -0.080% | 13,384 | -1.770% |
| 2025-07-24 | 24.82 | 24.90 | 24.81 | 24.88 | -0.040% | 10,297 | -1.849% |
| 2025-07-23 | 25.02 | 25.02 | 24.80 | 24.89 | -0.400% | 15,411 | -1.888% |
| 2025-07-22 | 25.11 | 25.11 | 24.93 | 24.99 | -0.200% | 2,860 | -2.281% |
| 2025-07-21 | 24.81 | 25.04 | 24.80 | 25.04 | +0.968% | 9,837 | -2.476% |
| 2025-07-18 | 25.03 | 25.03 | 24.75 | 24.80 | -0.840% | 3,095 | -1.532% |
| 2025-07-17 | 25.03 | 25.03 | 24.72 | 25.01 | +0.644% | 6,321 | -2.359% |
| 2025-07-16 | 25.00 | 25.00 | 24.85 | 24.85 | -0.241% | 7,540 | -1.730% |
| 2025-07-15 | 24.86 | 24.91 | 24.85 | 24.91 | -0.320% | 1,672 | -1.967% |
| 2025-07-14 | 24.73 | 25.00 | 24.73 | 24.99 | +0.281% | 2,594 | -2.281% |
| 2025-07-11 | 24.71 | 24.92 | 24.71 | 24.92 | +0.403% | 6,966 | -2.006% |
| 2025-07-10 | 24.70 | 24.82 | 24.70 | 24.82 | +0.323% | 3,153 | -1.612% |
| 2025-07-09 | 24.77 | 24.77 | 24.70 | 24.74 | -0.121% | 7,138 | -1.293% |
| 2025-07-08 | 24.69 | 24.77 | 24.66 | 24.77 | +0.121% | 9,195 | -1.413% |
| 2025-07-07 | 24.60 | 24.74 | 24.57 | 24.74 | +0.284% | 16,416 | -1.293% |
| 2025-07-03 | 24.73 | 24.73 | 24.67 | 24.67 | -0.323% | 1,604 | -1.013% |
| 2025-07-02 | 24.73 | 24.78 | 24.63 | 24.75 | 0.000% | 8,247 | -1.333% |
| 2025-07-01 | 24.66 | 24.81 | 24.65 | 24.75 | +0.692% | 3,514 | -1.333% |
| 2025-06-30 | 24.86 | 25.04 | 24.58 | 24.58 | -1.007% | 65,157 | -0.651% |
| 2025-06-27 | 24.75 | 24.92 | 24.69 | 24.83 | +0.567% | 2,401 | -1.651% |
| 2025-06-26 | 24.55 | 24.78 | 24.55 | 24.69 | +0.611% | 7,336 | -1.094% |
| 2025-06-25 | 24.54 | 24.56 | 24.51 | 24.54 | -0.607% | 23,120 | -0.489% |
| 2025-06-24 | 24.52 | 24.69 | 24.52 | 24.69 | +0.447% | 5,141 | -1.093% |
| 2025-06-23 | 24.49 | 24.81 | 24.49 | 24.58 | 0.000% | 5,075 | -0.651% |
| 2025-06-20 | 24.48 | 24.58 | 24.48 | 24.58 | +0.122% | 1,777 | -0.651% |
| 2025-06-18 | 24.48 | 24.55 | 24.48 | 24.55 | 0.000% | 2,655 | -0.530% |
| 2025-06-17 | 24.55 | 24.55 | 24.47 | 24.55 | -0.162% | 5,029 | -0.530% |
| 2025-06-16 | 24.66 | 24.66 | 24.45 | 24.59 | +0.490% | 4,144 | -0.691% |
| 2025-06-13 | 24.63 | 24.63 | 24.45 | 24.47 | -1.885% | 6,801 | -0.204% |
| 2025-06-12 | 24.95 | 24.95 | 24.89 | 24.94 | +0.120% | 2,887 | -2.085% |
| 2025-06-11 | 24.85 | 24.96 | 24.85 | 24.91 | +0.201% | 12,416 | -1.967% |
| 2025-06-10 | 24.86 | 24.90 | 24.83 | 24.86 | +0.087% | 4,049 | -1.770% |
| 2025-06-09 | 24.78 | 24.89 | 24.78 | 24.84 | +0.236% | 2,732 | -1.685% |
| 2025-06-06 | 24.82 | 24.82 | 24.75 | 24.78 | -0.081% | 4,426 | -1.453% |
| 2025-06-05 | 24.90 | 24.90 | 24.80 | 24.80 | +0.121% | 5,254 | -1.532% |
| 2025-06-04 | 24.77 | 24.88 | 24.77 | 24.77 | +0.081% | 914 | -1.413% |
| 2025-06-03 | 24.90 | 24.90 | 24.75 | 24.75 | 0.000% | 3,430 | -1.333% |
| 2025-06-02 | 24.75 | 24.84 | 24.66 | 24.75 | +0.692% | 9,184 | -1.333% |
| 2025-05-30 | 24.79 | 24.91 | 24.58 | 24.58 | -0.767% | 48,884 | -0.651% |
| 2025-05-29 | 24.88 | 24.90 | 24.77 | 24.77 | -0.462% | 2,569 | -1.413% |
| 2025-05-28 | 24.91 | 25.04 | 24.83 | 24.89 | -0.181% | 3,055 | -1.869% |
| 2025-05-27 | 25.00 | 25.00 | 24.89 | 24.93 | +0.040% | 4,207 | -2.046% |
| 2025-05-23 | 24.72 | 24.94 | 24.72 | 24.92 | +0.809% | 14,625 | -2.006% |
| 2025-05-22 | 24.72 | 24.72 | 24.72 | 24.72 | -0.040% | 1,822 | -1.214% |
| 2025-05-21 | 24.86 | 24.89 | 24.71 | 24.73 | -0.882% | 3,430 | -1.254% |
| 2025-05-20 | 24.87 | 24.95 | 24.80 | 24.95 | +0.362% | 2,861 | -2.124% |
| 2025-05-19 | 24.94 | 24.94 | 24.70 | 24.86 | +0.242% | 1,960 | -1.770% |
| 2025-05-16 | 24.81 | 24.81 | 24.73 | 24.80 | +0.162% | 3,668 | -1.532% |
| 2025-05-15 | 24.72 | 24.76 | 24.70 | 24.76 | 0.000% | 6,553 | -1.373% |
| 2025-05-14 | 24.87 | 24.87 | 24.72 | 24.76 | -0.242% | 1,987 | -1.373% |
| 2025-05-13 | 24.72 | 24.95 | 24.72 | 24.82 | -0.201% | 6,877 | -1.612% |
| 2025-05-12 | 24.72 | 24.89 | 24.72 | 24.87 | +0.627% | 8,684 | -1.809% |
| 2025-05-09 | 24.72 | 24.75 | 24.69 | 24.71 | +0.101% | 2,063 | -1.194% |
| 2025-05-08 | 24.70 | 24.79 | 24.69 | 24.69 | 0.000% | 24,919 | -1.094% |
| 2025-05-06 | 24.83 | 24.83 | 24.69 | 24.69 | +0.041% | 870 | -1.094% |
| 2025-05-02 | 24.70 | 24.71 | 24.68 | 24.68 | -0.444% | 7,074 | -1.053% |
| 2025-05-01 | 24.75 | 24.79 | 24.75 | 24.79 | -0.241% | 1,277 | -1.493% |
| 2025-04-30 | 24.75 | 24.92 | 24.66 | 24.85 | +0.081% | 7,596 | -1.730% |
| 2025-04-29 | 24.65 | 24.83 | 24.65 | 24.83 | -0.040% | 1,694 | -1.651% |
| 2025-04-28 | 24.76 | 24.87 | 24.76 | 24.84 | +0.121% | 7,391 | -1.691% |
| 2025-04-25 | 24.63 | 24.84 | 24.62 | 24.81 | +1.265% | 1,482 | -1.572% |
| 2025-04-24 | 24.44 | 24.66 | 24.44 | 24.50 | +0.410% | 34,182 | -0.327% |
| 2025-04-23 | 24.51 | 24.53 | 24.32 | 24.40 | -0.327% | 16,392 | +0.082% |
| 2025-04-22 | 24.46 | 24.59 | 24.46 | 24.48 | 0.000% | 10,410 | -0.245% |
| 2025-04-21 | 24.52 | 24.71 | 24.46 | 24.48 | -0.244% | 11,813 | -0.245% |
| 2025-04-17 | 24.70 | 24.71 | 24.54 | 24.54 | -0.688% | 3,464 | -0.489% |
| 2025-04-16 | 24.52 | 25.05 | 24.50 | 24.71 | +0.857% | 4,809 | -1.174% |
| 2025-04-15 | 24.54 | 24.55 | 24.43 | 24.50 | -0.204% | 14,788 | -0.327% |
| 2025-04-14 | 24.50 | 24.58 | 24.42 | 24.55 | +0.615% | 8,436 | -0.530% |
| 2025-04-11 | 24.50 | 24.50 | 24.40 | 24.40 | -0.204% | 7,099 | +0.082% |
| 2025-04-10 | 24.50 | 24.55 | 24.45 | 24.45 | -0.204% | 16,070 | -0.123% |
| 2025-04-09 | 24.57 | 24.81 | 24.44 | 24.50 | 0.000% | 14,004 | -0.327% |