DBL
DOUBLELINE OPPORTUNISTIC CREDIT FUND
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:36:27 PM EDT
13.69USD+0.922%(+0.13)31,317
DBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.60 | 13.72 | 13.60 | 13.68 | +0.885% | 31,317 | 0.000% |
| 2026-10-01 | 13.51 | 13.63 | 13.48 | 13.56 | +0.074% | 95,275 | +0.885% |
| 2026-09-30 | 13.60 | 13.64 | 13.51 | 13.55 | 0.000% | 56,094 | +0.959% |
| 2026-09-29 | 13.47 | 13.55 | 13.42 | 13.55 | +0.969% | 53,508 | +0.959% |
| 2026-09-28 | 13.54 | 13.56 | 13.41 | 13.42 | -1.032% | 140,508 | +1.937% |
| 2026-09-25 | 13.60 | 13.60 | 13.51 | 13.56 | 0.000% | 86,308 | +0.885% |
| 2026-09-24 | 13.60 | 13.61 | 13.51 | 13.56 | -0.659% | 68,496 | +0.885% |
| 2026-09-23 | 13.72 | 13.72 | 13.62 | 13.65 | -0.365% | 230,876 | +0.220% |
| 2026-09-22 | 13.73 | 13.74 | 13.64 | 13.70 | -0.291% | 126,478 | -0.146% |
| 2026-09-21 | 13.75 | 13.78 | 13.72 | 13.74 | -0.218% | 82,731 | -0.437% |
| 2026-09-18 | 13.86 | 13.91 | 13.71 | 13.77 | -0.649% | 110,724 | -0.654% |
| 2026-09-17 | 13.85 | 13.95 | 13.83 | 13.86 | +0.289% | 54,091 | -1.299% |
| 2026-09-16 | 13.83 | 13.90 | 13.82 | 13.82 | -0.790% | 25,695 | -1.013% |
| 2026-09-15 | 13.94 | 14.05 | 13.91 | 13.93 | -0.286% | 80,571 | -1.795% |
| 2026-09-14 | 14.04 | 14.08 | 13.83 | 13.97 | -0.569% | 65,199 | -2.076% |
| 2026-09-11 | 14.07 | 14.23 | 14.05 | 14.05 | -0.284% | 49,426 | -2.633% |
| 2026-09-10 | 14.17 | 14.19 | 14.07 | 14.09 | -0.565% | 27,064 | -2.910% |
| 2026-09-09 | 14.16 | 14.21 | 14.15 | 14.17 | +0.141% | 20,953 | -3.458% |
| 2026-09-08 | 14.19 | 14.25 | 14.10 | 14.15 | -0.702% | 49,439 | -3.322% |
| 2026-09-04 | 14.24 | 14.26 | 14.21 | 14.25 | -0.140% | 15,584 | -4.000% |
| 2026-09-03 | 14.15 | 14.31 | 14.07 | 14.27 | +0.777% | 165,209 | -4.135% |
| 2026-09-02 | 14.14 | 14.22 | 14.09 | 14.16 | +0.426% | 155,080 | -3.390% |
| 2026-09-01 | 14.08 | 14.20 | 14.06 | 14.10 | -0.212% | 88,977 | -2.979% |
| 2026-08-31 | 14.12 | 14.17 | 14.10 | 14.13 | -0.353% | 55,527 | -3.185% |
| 2026-08-28 | 14.13 | 14.19 | 14.09 | 14.18 | +0.212% | 44,217 | -3.526% |
| 2026-08-27 | 14.12 | 14.20 | 14.12 | 14.15 | +0.283% | 63,013 | -3.322% |
| 2026-08-26 | 14.12 | 14.16 | 14.09 | 14.11 | -0.212% | 14,356 | -3.047% |
| 2026-08-25 | 14.06 | 14.20 | 14.04 | 14.14 | +0.569% | 69,462 | -3.253% |
| 2026-08-24 | 14.06 | 14.12 | 14.04 | 14.06 | -0.213% | 46,967 | -2.703% |
| 2026-08-21 | 14.07 | 14.12 | 14.07 | 14.09 | 0.000% | 33,480 | -2.910% |
| 2026-08-20 | 14.17 | 14.20 | 14.09 | 14.09 | -0.565% | 34,327 | -2.910% |
| 2026-08-19 | 14.14 | 14.19 | 14.09 | 14.17 | -0.211% | 40,829 | -3.458% |
| 2026-08-18 | 14.21 | 14.22 | 14.18 | 14.20 | 0.000% | 36,732 | -3.662% |
| 2026-08-17 | 14.22 | 14.26 | 14.16 | 14.20 | +0.070% | 31,985 | -3.662% |
| 2026-08-14 | 14.26 | 14.30 | 14.15 | 14.19 | -0.491% | 24,756 | -3.594% |
| 2026-08-13 | 14.22 | 14.33 | 14.21 | 14.26 | +0.211% | 52,027 | -4.067% |
| 2026-08-12 | 14.23 | 14.27 | 14.15 | 14.23 | -0.280% | 66,363 | -3.865% |
| 2026-08-11 | 14.26 | 14.30 | 14.19 | 14.27 | +0.493% | 42,534 | -4.135% |
| 2026-08-10 | 14.09 | 14.47 | 14.09 | 14.20 | +0.282% | 104,370 | -3.662% |
| 2026-08-07 | 14.15 | 14.21 | 14.14 | 14.16 | +0.071% | 70,787 | -3.390% |
| 2026-08-06 | 14.17 | 14.18 | 14.10 | 14.15 | +0.142% | 36,179 | -3.322% |
| 2026-08-05 | 14.13 | 14.20 | 14.06 | 14.13 | 0.000% | 36,257 | -3.185% |
| 2026-08-04 | 14.09 | 14.21 | 14.08 | 14.13 | +0.213% | 64,923 | -3.185% |
| 2026-08-03 | 14.09 | 14.15 | 14.01 | 14.10 | +0.427% | 26,015 | -2.979% |
| 2026-07-31 | 14.05 | 14.11 | 14.02 | 14.04 | -0.284% | 54,868 | -2.564% |
| 2026-07-30 | 14.08 | 14.11 | 14.02 | 14.08 | +0.071% | 46,218 | -2.841% |
| 2026-07-29 | 14.05 | 14.10 | 14.02 | 14.07 | 0.000% | 42,325 | -2.772% |
| 2026-07-28 | 14.03 | 14.10 | 14.01 | 14.07 | +0.285% | 32,274 | -2.772% |
| 2026-07-27 | 14.08 | 14.10 | 14.01 | 14.03 | -0.213% | 80,975 | -2.495% |
| 2026-07-24 | 14.05 | 14.10 | 14.03 | 14.06 | +0.071% | 31,829 | -2.703% |
| 2026-07-23 | 14.01 | 14.10 | 14.01 | 14.05 | 0.000% | 124,348 | -2.633% |
| 2026-07-22 | 14.02 | 14.06 | 14.00 | 14.05 | +0.143% | 58,746 | -2.633% |
| 2026-07-21 | 14.05 | 14.08 | 14.03 | 14.03 | +0.143% | 72,608 | -2.495% |
| 2026-07-20 | 14.00 | 14.04 | 13.97 | 14.01 | +0.215% | 80,444 | -2.355% |
| 2026-07-17 | 14.07 | 14.14 | 13.95 | 13.98 | -0.921% | 74,909 | -2.146% |
| 2026-07-16 | 14.10 | 14.13 | 14.08 | 14.11 | -0.142% | 42,375 | -3.047% |
| 2026-07-15 | 14.15 | 14.18 | 14.10 | 14.13 | -0.842% | 42,562 | -3.185% |
| 2026-07-14 | 14.27 | 14.29 | 14.22 | 14.25 | 0.000% | 42,190 | -4.000% |
| 2026-07-13 | 14.30 | 14.30 | 14.15 | 14.25 | -0.350% | 85,604 | -4.000% |
| 2026-07-10 | 14.26 | 14.32 | 14.26 | 14.30 | 0.000% | 38,525 | -4.336% |
| 2026-07-09 | 14.26 | 14.30 | 14.21 | 14.30 | +0.563% | 52,891 | -4.336% |
| 2026-07-08 | 14.26 | 14.26 | 14.15 | 14.22 | -0.350% | 61,461 | -3.797% |
| 2026-07-07 | 14.32 | 14.35 | 14.24 | 14.27 | -0.349% | 75,641 | -4.135% |
| 2026-07-06 | 14.31 | 14.35 | 14.30 | 14.32 | -0.070% | 58,103 | -4.469% |
| 2026-07-02 | 14.30 | 14.37 | 14.30 | 14.33 | 0.000% | 76,543 | -4.536% |
| 2026-07-01 | 14.35 | 14.36 | 14.28 | 14.33 | -0.348% | 69,272 | -4.536% |
| 2026-06-30 | 14.34 | 14.42 | 14.32 | 14.38 | +0.279% | 163,343 | -4.868% |
| 2026-06-29 | 14.35 | 14.37 | 14.30 | 14.34 | -0.070% | 136,392 | -4.603% |
| 2026-06-26 | 14.35 | 14.37 | 14.30 | 14.35 | -0.070% | 96,533 | -4.669% |
| 2026-06-25 | 14.31 | 14.37 | 14.28 | 14.36 | +0.349% | 59,256 | -4.735% |
| 2026-06-24 | 14.30 | 14.35 | 14.27 | 14.31 | +0.070% | 70,590 | -4.403% |
| 2026-06-23 | 14.33 | 14.39 | 14.27 | 14.30 | -0.279% | 50,487 | -4.336% |
| 2026-06-22 | 14.40 | 14.40 | 14.25 | 14.34 | -0.209% | 73,340 | -4.603% |
| 2026-06-18 | 14.40 | 14.47 | 14.33 | 14.37 | -0.139% | 37,256 | -4.802% |
| 2026-06-17 | 14.35 | 14.45 | 14.35 | 14.39 | -0.759% | 54,180 | -4.934% |
| 2026-06-16 | 14.50 | 14.56 | 14.44 | 14.50 | +0.207% | 55,024 | -5.655% |
| 2026-06-15 | 14.41 | 14.56 | 14.41 | 14.47 | +0.208% | 83,459 | -5.460% |
| 2026-06-12 | 14.42 | 14.53 | 14.36 | 14.44 | +0.208% | 31,051 | -5.263% |
| 2026-06-11 | 14.40 | 14.45 | 14.38 | 14.41 | +0.069% | 27,198 | -5.066% |
| 2026-06-10 | 14.36 | 14.42 | 14.34 | 14.40 | +0.097% | 40,111 | -5.000% |
| 2026-06-09 | 14.33 | 14.42 | 14.30 | 14.39 | +0.181% | 41,833 | -4.908% |
| 2026-06-08 | 14.34 | 14.40 | 14.34 | 14.36 | -0.070% | 22,936 | -4.735% |
| 2026-06-05 | 14.37 | 14.42 | 14.29 | 14.37 | +0.070% | 109,736 | -4.802% |
| 2026-06-04 | 14.39 | 14.43 | 14.35 | 14.36 | -0.174% | 25,318 | -4.735% |
| 2026-06-03 | 14.30 | 14.44 | 14.29 | 14.38 | +0.286% | 154,413 | -4.901% |
| 2026-06-02 | 14.37 | 14.39 | 14.26 | 14.34 | -0.098% | 52,859 | -4.629% |
| 2026-06-01 | 14.38 | 14.43 | 14.36 | 14.36 | -0.361% | 34,202 | -4.722% |
| 2026-05-29 | 14.38 | 14.44 | 14.35 | 14.41 | +0.278% | 26,983 | -5.066% |
| 2026-05-28 | 14.31 | 14.42 | 14.31 | 14.37 | +0.139% | 56,929 | -4.802% |
| 2026-05-27 | 14.27 | 14.35 | 14.27 | 14.35 | +0.209% | 37,447 | -4.669% |
| 2026-05-26 | 14.34 | 14.34 | 14.26 | 14.32 | +0.070% | 26,965 | -4.469% |
| 2026-05-22 | 14.30 | 14.34 | 14.24 | 14.31 | +0.351% | 24,164 | -4.403% |
| 2026-05-21 | 14.25 | 14.33 | 14.25 | 14.26 | -0.349% | 31,057 | -4.067% |
| 2026-05-20 | 14.17 | 14.34 | 14.17 | 14.31 | +0.988% | 33,365 | -4.403% |
| 2026-05-19 | 14.16 | 14.27 | 14.14 | 14.17 | -0.352% | 48,221 | -3.458% |
| 2026-05-18 | 14.31 | 14.31 | 14.21 | 14.22 | -0.490% | 53,752 | -3.797% |
| 2026-05-15 | 14.30 | 14.37 | 14.20 | 14.29 | -0.695% | 44,304 | -4.269% |
| 2026-05-14 | 14.31 | 14.48 | 14.31 | 14.39 | +0.349% | 45,035 | -4.934% |
| 2026-05-13 | 14.35 | 14.42 | 14.22 | 14.34 | -0.850% | 71,706 | -4.603% |
| 2026-05-12 | 14.47 | 14.52 | 14.46 | 14.46 | -0.048% | 53,379 | -5.414% |
| 2026-05-11 | 14.58 | 14.59 | 14.47 | 14.47 | -0.618% | 43,376 | -5.460% |
| 2026-05-08 | 14.50 | 14.57 | 14.50 | 14.56 | +0.414% | 38,078 | -6.044% |
| 2026-05-07 | 14.50 | 14.55 | 14.47 | 14.50 | +0.138% | 58,087 | -5.655% |
| 2026-05-06 | 14.51 | 14.53 | 14.37 | 14.48 | +0.069% | 62,543 | -5.525% |
| 2026-05-05 | 14.50 | 14.55 | 14.42 | 14.47 | -0.069% | 57,671 | -5.460% |
| 2026-05-04 | 14.52 | 14.58 | 14.39 | 14.48 | -0.275% | 81,910 | -5.525% |
| 2026-05-01 | 14.48 | 14.54 | 14.44 | 14.52 | +0.554% | 75,952 | -5.785% |
| 2026-04-30 | 14.40 | 14.45 | 14.35 | 14.44 | +0.768% | 65,211 | -5.263% |
| 2026-04-29 | 14.23 | 14.34 | 14.23 | 14.33 | +0.561% | 83,399 | -4.536% |
| 2026-04-28 | 14.27 | 14.33 | 14.22 | 14.25 | -0.210% | 82,598 | -4.000% |
| 2026-04-27 | 14.30 | 14.32 | 14.27 | 14.28 | +0.070% | 106,378 | -4.202% |
| 2026-04-24 | 14.31 | 14.31 | 14.17 | 14.27 | 0.000% | 107,148 | -4.135% |
| 2026-04-23 | 14.40 | 14.46 | 14.23 | 14.27 | -1.177% | 155,215 | -4.135% |
| 2026-04-22 | 14.47 | 14.47 | 14.34 | 14.44 | +0.069% | 85,902 | -5.263% |
| 2026-04-21 | 14.48 | 14.52 | 14.37 | 14.43 | -0.207% | 62,805 | -5.198% |
| 2026-04-20 | 14.43 | 14.48 | 14.39 | 14.46 | +0.347% | 41,706 | -5.394% |
| 2026-04-17 | 14.45 | 14.48 | 14.35 | 14.41 | +0.069% | 260,843 | -5.066% |
| 2026-04-16 | 14.35 | 14.45 | 14.35 | 14.40 | 0.000% | 46,466 | -5.000% |
| 2026-04-15 | 14.36 | 14.44 | 14.27 | 14.40 | -0.758% | 128,205 | -5.000% |
| 2026-04-14 | 14.40 | 14.53 | 14.40 | 14.51 | +0.346% | 109,136 | -5.720% |
| 2026-04-13 | 14.47 | 14.57 | 14.33 | 14.46 | -0.138% | 160,858 | -5.394% |
| 2026-04-10 | 14.52 | 14.54 | 14.36 | 14.48 | -0.275% | 13,839 | -5.525% |
| 2026-04-09 | 14.47 | 14.56 | 14.41 | 14.52 | +0.346% | 71,428 | -5.785% |
| 2026-04-08 | 14.47 | 14.63 | 14.45 | 14.47 | +0.626% | 46,798 | -5.460% |
| 2026-04-07 | 14.38 | 14.42 | 14.27 | 14.38 | +0.209% | 83,876 | -4.868% |
| 2026-04-06 | 14.57 | 14.67 | 14.12 | 14.35 | -1.408% | 341,143 | -4.669% |
| 2026-04-02 | 14.47 | 14.58 | 14.42 | 14.55 | -0.581% | 29,764 | -6.012% |
| 2026-04-01 | 14.60 | 14.97 | 14.51 | 14.64 | +0.274% | 91,137 | -6.557% |
| 2026-03-31 | 14.27 | 14.61 | 14.27 | 14.60 | +2.817% | 73,055 | -6.301% |
| 2026-03-30 | 14.20 | 14.26 | 14.14 | 14.20 | -0.211% | 69,941 | -3.662% |
| 2026-03-27 | 14.25 | 14.36 | 14.07 | 14.23 | -0.140% | 211,476 | -3.865% |
| 2026-03-26 | 14.37 | 14.37 | 14.23 | 14.25 | -0.350% | 49,218 | -4.000% |
| 2026-03-25 | 14.36 | 14.45 | 14.30 | 14.30 | -0.209% | 87,175 | -4.336% |
| 2026-03-24 | 14.37 | 14.37 | 14.27 | 14.33 | -0.070% | 56,593 | -4.536% |
| 2026-03-23 | 14.30 | 14.49 | 14.29 | 14.34 | +0.561% | 44,404 | -4.603% |
| 2026-03-20 | 14.38 | 14.40 | 14.25 | 14.26 | -1.178% | 99,762 | -4.067% |
| 2026-03-19 | 14.56 | 14.57 | 14.38 | 14.43 | -1.029% | 121,895 | -5.198% |
| 2026-03-18 | 14.58 | 14.65 | 14.50 | 14.58 | -0.478% | 133,748 | -6.173% |
| 2026-03-17 | 14.78 | 14.78 | 14.64 | 14.65 | -0.204% | 49,063 | -6.621% |
| 2026-03-16 | 14.65 | 14.74 | 14.65 | 14.68 | +0.410% | 34,162 | -6.812% |
| 2026-03-13 | 14.62 | 14.65 | 14.60 | 14.62 | +0.343% | 116,481 | -6.430% |
| 2026-03-12 | 14.61 | 14.64 | 14.53 | 14.57 | -0.137% | 72,958 | -6.108% |
| 2026-03-11 | 14.51 | 14.62 | 14.51 | 14.59 | -0.068% | 154,506 | -6.237% |
| 2026-03-10 | 14.52 | 14.62 | 14.52 | 14.60 | +0.759% | 67,610 | -6.301% |
| 2026-03-09 | 14.57 | 14.60 | 14.46 | 14.49 | -0.706% | 128,763 | -5.590% |
| 2026-03-06 | 14.57 | 14.71 | 14.57 | 14.59 | -1.131% | 211,156 | -6.256% |
| 2026-03-05 | 14.79 | 14.80 | 14.75 | 14.76 | -0.405% | 83,382 | -7.317% |
| 2026-03-04 | 14.86 | 14.88 | 14.80 | 14.82 | -0.202% | 51,046 | -7.692% |
| 2026-03-03 | 14.85 | 14.95 | 14.85 | 14.85 | -0.269% | 73,504 | -7.879% |
| 2026-03-02 | 14.96 | 14.96 | 14.87 | 14.89 | -0.335% | 88,053 | -8.126% |
| 2026-02-27 | 14.89 | 15.00 | 14.82 | 14.94 | -0.267% | 130,296 | -8.434% |
| 2026-02-26 | 15.02 | 15.04 | 14.96 | 14.98 | -0.266% | 37,236 | -8.678% |
| 2026-02-25 | 14.99 | 15.04 | 14.99 | 15.02 | +0.334% | 40,955 | -8.921% |
| 2026-02-24 | 14.98 | 15.05 | 14.97 | 14.97 | -0.133% | 37,314 | -8.617% |
| 2026-02-23 | 14.98 | 15.05 | 14.98 | 14.99 | -0.133% | 44,551 | -8.739% |
| 2026-02-20 | 15.01 | 15.02 | 14.99 | 15.01 | -0.199% | 47,154 | -8.861% |
| 2026-02-19 | 15.02 | 15.06 | 15.01 | 15.04 | +0.267% | 30,076 | -9.043% |
| 2026-02-18 | 15.05 | 15.06 | 15.00 | 15.00 | -0.925% | 48,978 | -8.800% |
| 2026-02-17 | 15.12 | 15.18 | 15.12 | 15.14 | +0.132% | 55,352 | -9.643% |
| 2026-02-13 | 15.12 | 15.15 | 15.11 | 15.12 | +0.066% | 42,357 | -9.524% |
| 2026-02-12 | 15.13 | 15.15 | 15.10 | 15.11 | -0.330% | 111,429 | -9.464% |
| 2026-02-11 | 15.14 | 15.19 | 15.14 | 15.16 | +0.132% | 150,157 | -9.763% |
| 2026-02-10 | 15.13 | 15.15 | 15.12 | 15.14 | +0.199% | 80,334 | -9.643% |
| 2026-02-09 | 15.19 | 15.19 | 15.10 | 15.11 | -0.330% | 52,798 | -9.464% |
| 2026-02-06 | 15.20 | 15.20 | 15.13 | 15.16 | 0.000% | 75,215 | -9.763% |
| 2026-02-05 | 15.16 | 15.20 | 15.10 | 15.16 | +0.364% | 41,629 | -9.763% |
| 2026-02-04 | 15.16 | 15.21 | 15.10 | 15.11 | -0.367% | 59,497 | -9.434% |
| 2026-02-03 | 15.12 | 15.30 | 15.10 | 15.16 | +0.269% | 57,841 | -9.766% |
| 2026-02-02 | 15.13 | 15.15 | 15.11 | 15.12 | -0.132% | 41,706 | -9.524% |
| 2026-01-30 | 15.12 | 15.17 | 15.07 | 15.14 | +0.132% | 60,191 | -9.643% |
| 2026-01-29 | 15.06 | 15.12 | 15.01 | 15.12 | +0.666% | 73,915 | -9.524% |
| 2026-01-28 | 15.02 | 15.09 | 15.02 | 15.02 | -0.266% | 35,152 | -8.921% |
| 2026-01-27 | 15.06 | 15.10 | 15.02 | 15.06 | +0.066% | 57,754 | -9.163% |
| 2026-01-26 | 15.12 | 15.12 | 15.02 | 15.05 | -0.331% | 100,945 | -9.103% |
| 2026-01-23 | 15.16 | 15.17 | 15.09 | 15.10 | -0.165% | 41,362 | -9.404% |
| 2026-01-22 | 15.14 | 15.14 | 15.12 | 15.13 | -0.139% | 69,449 | -9.554% |
| 2026-01-21 | 15.12 | 15.15 | 15.09 | 15.15 | +0.305% | 55,701 | -9.679% |
| 2026-01-20 | 15.14 | 15.16 | 15.03 | 15.10 | -0.396% | 80,697 | -9.404% |
| 2026-01-16 | 15.29 | 15.29 | 15.16 | 15.16 | -0.720% | 53,689 | -9.763% |
| 2026-01-15 | 15.19 | 15.27 | 15.17 | 15.27 | +0.527% | 41,568 | -10.413% |
| 2026-01-14 | 15.26 | 15.29 | 15.19 | 15.19 | -0.978% | 28,091 | -9.941% |
| 2026-01-13 | 15.28 | 15.36 | 15.26 | 15.34 | +0.458% | 55,312 | -10.821% |
| 2026-01-12 | 15.29 | 15.34 | 15.26 | 15.27 | -0.131% | 51,276 | -10.413% |
| 2026-01-09 | 15.29 | 15.34 | 15.24 | 15.29 | +0.141% | 35,421 | -10.530% |
| 2026-01-08 | 15.25 | 15.30 | 15.22 | 15.27 | +0.121% | 54,026 | -10.403% |
| 2026-01-07 | 15.25 | 15.29 | 15.22 | 15.25 | +0.131% | 47,481 | -10.295% |
| 2026-01-06 | 15.19 | 15.31 | 15.19 | 15.23 | 0.000% | 45,119 | -10.177% |
| 2026-01-05 | 15.18 | 15.24 | 15.16 | 15.23 | +0.131% | 49,865 | -10.177% |
| 2026-01-02 | 15.30 | 15.30 | 15.14 | 15.21 | -0.262% | 52,637 | -10.059% |
| 2025-12-31 | 15.27 | 15.35 | 15.25 | 15.25 | +0.098% | 74,420 | -10.295% |
| 2025-12-30 | 15.16 | 15.30 | 15.16 | 15.23 | +0.296% | 87,795 | -10.207% |
| 2025-12-29 | 15.18 | 15.24 | 15.12 | 15.19 | 0.000% | 85,585 | -9.941% |
| 2025-12-26 | 15.19 | 15.24 | 15.14 | 15.19 | +0.066% | 70,009 | -9.941% |
| 2025-12-24 | 15.20 | 15.22 | 15.17 | 15.18 | -0.263% | 21,596 | -9.881% |
| 2025-12-23 | 15.28 | 15.38 | 15.21 | 15.22 | -0.327% | 41,179 | -10.118% |
| 2025-12-22 | 15.24 | 15.40 | 15.21 | 15.27 | 0.000% | 58,453 | -10.413% |
| 2025-12-19 | 15.30 | 15.34 | 15.21 | 15.27 | -0.521% | 67,943 | -10.413% |
| 2025-12-18 | 15.23 | 15.40 | 15.17 | 15.35 | +0.854% | 78,428 | -10.879% |
| 2025-12-17 | 15.16 | 15.29 | 15.16 | 15.22 | -0.718% | 60,832 | -10.118% |
| 2025-12-16 | 15.33 | 15.37 | 15.28 | 15.33 | -0.195% | 62,673 | -10.763% |
| 2025-12-15 | 15.38 | 15.40 | 15.28 | 15.36 | +0.327% | 78,176 | -10.937% |
| 2025-12-12 | 15.33 | 15.40 | 15.31 | 15.31 | -0.455% | 34,286 | -10.647% |
| 2025-12-11 | 15.31 | 15.49 | 15.31 | 15.38 | +0.326% | 22,574 | -11.053% |
| 2025-12-10 | 15.28 | 15.38 | 15.26 | 15.33 | -0.325% | 79,170 | -10.763% |
| 2025-12-09 | 15.30 | 15.38 | 15.29 | 15.38 | +0.622% | 43,326 | -11.053% |
| 2025-12-08 | 15.33 | 15.37 | 15.28 | 15.29 | -0.294% | 67,589 | -10.500% |
| 2025-12-05 | 15.36 | 15.48 | 15.32 | 15.33 | -0.195% | 31,879 | -10.763% |
| 2025-12-04 | 15.35 | 15.43 | 15.34 | 15.36 | -0.324% | 33,308 | -10.937% |
| 2025-12-03 | 15.32 | 15.47 | 15.32 | 15.41 | +0.587% | 62,081 | -11.226% |
| 2025-12-02 | 15.45 | 15.45 | 15.30 | 15.32 | -0.519% | 35,312 | -10.705% |
| 2025-12-01 | 15.38 | 15.40 | 15.30 | 15.40 | +0.195% | 41,274 | -11.169% |
| 2025-11-28 | 15.45 | 15.48 | 15.35 | 15.37 | -0.260% | 29,233 | -10.995% |
| 2025-11-26 | 15.43 | 15.47 | 15.21 | 15.41 | -0.452% | 43,953 | -11.226% |
| 2025-11-25 | 15.28 | 15.56 | 15.25 | 15.48 | +1.309% | 133,141 | -11.628% |
| 2025-11-24 | 15.18 | 15.33 | 15.18 | 15.28 | +0.394% | 61,541 | -10.471% |
| 2025-11-21 | 15.14 | 15.26 | 15.14 | 15.22 | +0.396% | 50,284 | -10.118% |
| 2025-11-20 | 15.21 | 15.30 | 15.15 | 15.16 | -0.720% | 48,790 | -9.763% |
| 2025-11-19 | 15.31 | 15.40 | 15.19 | 15.27 | -0.456% | 46,725 | -10.413% |
| 2025-11-18 | 15.34 | 15.40 | 15.34 | 15.34 | -0.065% | 37,964 | -10.821% |
| 2025-11-17 | 15.41 | 15.41 | 15.29 | 15.35 | -0.195% | 37,588 | -10.879% |
| 2025-11-14 | 15.38 | 15.46 | 15.35 | 15.38 | -0.453% | 36,106 | -11.053% |
| 2025-11-13 | 15.44 | 15.50 | 15.42 | 15.45 | -0.323% | 36,288 | -11.456% |
| 2025-11-12 | 15.45 | 15.53 | 15.44 | 15.50 | +0.454% | 24,327 | -11.742% |
| 2025-11-11 | 15.38 | 15.53 | 15.38 | 15.43 | -0.387% | 57,710 | -11.342% |
| 2025-11-10 | 15.44 | 15.57 | 15.43 | 15.49 | 0.000% | 66,939 | -11.685% |
| 2025-11-07 | 15.45 | 15.49 | 15.35 | 15.49 | +0.389% | 49,468 | -11.685% |
| 2025-11-06 | 15.38 | 15.50 | 15.31 | 15.43 | -0.065% | 17,836 | -11.342% |
| 2025-11-05 | 15.36 | 15.44 | 15.30 | 15.44 | +0.390% | 20,121 | -11.399% |
| 2025-11-04 | 15.37 | 15.39 | 15.29 | 15.38 | +0.261% | 44,561 | -11.053% |
| 2025-11-03 | 15.50 | 15.50 | 15.28 | 15.34 | -0.840% | 79,607 | -10.821% |
| 2025-10-31 | 15.52 | 15.56 | 15.39 | 15.47 | +0.259% | 40,832 | -11.571% |
| 2025-10-30 | 15.47 | 15.52 | 15.36 | 15.43 | -0.259% | 82,053 | -11.342% |
| 2025-10-29 | 15.50 | 15.58 | 15.42 | 15.47 | -0.129% | 53,697 | -11.571% |
| 2025-10-28 | 15.51 | 15.53 | 15.45 | 15.49 | -0.514% | 36,247 | -11.685% |
| 2025-10-27 | 15.54 | 15.58 | 15.45 | 15.57 | -0.064% | 28,921 | -12.139% |
| 2025-10-24 | 15.61 | 15.70 | 15.45 | 15.58 | +0.193% | 66,599 | -12.195% |
| 2025-10-23 | 15.56 | 15.79 | 15.52 | 15.55 | -0.448% | 274,460 | -12.026% |
| 2025-10-22 | 15.49 | 15.66 | 15.46 | 15.62 | +0.709% | 63,700 | -12.420% |
| 2025-10-21 | 15.37 | 15.51 | 15.37 | 15.51 | +0.845% | 28,397 | -11.799% |
| 2025-10-20 | 15.43 | 15.54 | 15.33 | 15.38 | -0.324% | 545,354 | -11.053% |
| 2025-10-17 | 15.44 | 15.45 | 15.33 | 15.43 | -0.065% | 74,891 | -11.342% |
| 2025-10-16 | 15.57 | 15.57 | 15.43 | 15.44 | -0.899% | 70,648 | -11.399% |
| 2025-10-15 | 15.52 | 15.68 | 15.46 | 15.58 | -0.827% | 77,357 | -12.195% |
| 2025-10-14 | 15.65 | 15.75 | 15.52 | 15.71 | +0.705% | 123,009 | -12.922% |
| 2025-10-13 | 15.55 | 15.73 | 15.51 | 15.60 | +0.322% | 47,494 | -12.308% |
| 2025-10-10 | 15.60 | 15.64 | 15.51 | 15.55 | -0.257% | 44,519 | -12.026% |
| 2025-10-09 | 15.64 | 15.64 | 15.55 | 15.59 | -0.064% | 87,827 | -12.251% |
| 2025-10-08 | 15.58 | 15.66 | 15.43 | 15.60 | +0.775% | 52,363 | -12.308% |
| 2025-10-07 | 15.45 | 15.59 | 15.44 | 15.48 | +0.194% | 33,469 | -11.628% |
| 2025-10-06 | 15.44 | 15.49 | 15.43 | 15.45 | -0.194% | 25,492 | -11.456% |
| 2025-10-03 | 15.48 | 15.53 | 15.48 | 15.48 | -0.065% | 33,972 | -11.628% |
| 2025-10-02 | 15.53 | 15.55 | 15.49 | 15.49 | -0.129% | 53,562 | -11.685% |
| 2025-10-01 | 15.61 | 15.61 | 15.46 | 15.51 | -0.449% | 67,831 | -11.799% |
| 2025-09-30 | 15.45 | 15.64 | 15.45 | 15.58 | +0.907% | 127,566 | -12.195% |
| 2025-09-29 | 15.40 | 15.53 | 15.39 | 15.44 | +0.260% | 72,621 | -11.399% |
| 2025-09-26 | 15.37 | 15.42 | 15.32 | 15.40 | +0.260% | 70,929 | -11.169% |
| 2025-09-25 | 15.46 | 15.60 | 15.31 | 15.36 | -0.839% | 99,057 | -10.937% |
| 2025-09-24 | 15.49 | 15.51 | 15.41 | 15.49 | -0.193% | 86,876 | -11.685% |
| 2025-09-23 | 15.48 | 15.55 | 15.41 | 15.52 | +0.453% | 66,831 | -11.856% |
| 2025-09-22 | 15.47 | 15.50 | 15.41 | 15.45 | -0.129% | 63,579 | -11.456% |
| 2025-09-19 | 15.45 | 15.51 | 15.45 | 15.47 | -0.065% | 52,198 | -11.571% |
| 2025-09-18 | 15.52 | 15.54 | 15.45 | 15.48 | -0.322% | 60,233 | -11.628% |
| 2025-09-17 | 15.53 | 15.62 | 15.50 | 15.53 | -0.449% | 45,525 | -11.912% |
| 2025-09-16 | 15.70 | 15.70 | 15.56 | 15.60 | -0.447% | 50,716 | -12.308% |
| 2025-09-15 | 15.67 | 15.70 | 15.65 | 15.67 | -0.191% | 31,421 | -12.699% |
| 2025-09-12 | 15.67 | 15.71 | 15.62 | 15.70 | +0.191% | 25,261 | -12.866% |
| 2025-09-11 | 15.68 | 15.68 | 15.65 | 15.67 | +0.256% | 30,195 | -12.699% |
| 2025-09-10 | 15.67 | 15.67 | 15.62 | 15.63 | -0.319% | 50,887 | -12.476% |
| 2025-09-09 | 15.64 | 15.68 | 15.59 | 15.68 | +0.384% | 51,731 | -12.755% |
| 2025-09-08 | 15.66 | 15.71 | 15.59 | 15.62 | -0.120% | 57,844 | -12.420% |
| 2025-09-05 | 15.66 | 15.67 | 15.58 | 15.64 | -0.008% | 49,031 | -12.525% |
| 2025-09-04 | 15.65 | 15.68 | 15.61 | 15.64 | 0.000% | 53,803 | -12.532% |
| 2025-09-03 | 15.53 | 16.01 | 15.53 | 15.64 | +0.903% | 308,552 | -12.532% |
| 2025-09-02 | 15.50 | 15.54 | 15.46 | 15.50 | -0.513% | 57,477 | -11.742% |
| 2025-08-29 | 15.59 | 15.59 | 15.47 | 15.58 | +0.129% | 129,185 | -12.195% |
| 2025-08-28 | 15.57 | 15.60 | 15.51 | 15.56 | +0.064% | 93,296 | -12.082% |
| 2025-08-27 | 15.45 | 15.56 | 15.45 | 15.55 | +0.517% | 80,195 | -12.026% |
| 2025-08-26 | 15.44 | 15.54 | 15.39 | 15.47 | +0.194% | 64,526 | -11.571% |
| 2025-08-25 | 15.45 | 15.46 | 15.36 | 15.44 | +0.065% | 26,068 | -11.399% |
| 2025-08-22 | 15.45 | 15.46 | 15.40 | 15.43 | +0.195% | 45,541 | -11.342% |
| 2025-08-21 | 15.31 | 15.46 | 15.29 | 15.40 | +0.588% | 151,836 | -11.169% |
| 2025-08-20 | 15.33 | 15.33 | 15.23 | 15.31 | -0.065% | 20,964 | -10.647% |
| 2025-08-19 | 15.31 | 15.36 | 15.29 | 15.32 | +0.262% | 69,453 | -10.705% |
| 2025-08-18 | 15.31 | 15.37 | 15.24 | 15.28 | -0.196% | 61,674 | -10.471% |
| 2025-08-15 | 15.37 | 15.37 | 15.31 | 15.31 | -0.326% | 44,356 | -10.647% |
| 2025-08-14 | 15.29 | 15.36 | 15.28 | 15.36 | +0.392% | 52,216 | -10.937% |
| 2025-08-13 | 15.23 | 15.31 | 15.22 | 15.30 | -0.085% | 36,783 | -10.588% |
| 2025-08-12 | 15.34 | 15.36 | 15.30 | 15.31 | -0.176% | 99,392 | -10.664% |
| 2025-08-11 | 15.40 | 15.41 | 15.34 | 15.34 | -0.390% | 54,274 | -10.821% |
| 2025-08-08 | 15.35 | 15.43 | 15.34 | 15.40 | +0.260% | 65,630 | -11.169% |
| 2025-08-07 | 15.44 | 15.45 | 15.35 | 15.36 | -0.389% | 27,343 | -10.937% |
| 2025-08-06 | 15.44 | 15.51 | 15.29 | 15.42 | +0.260% | 90,140 | -11.284% |
| 2025-08-05 | 15.34 | 15.40 | 15.34 | 15.38 | -0.195% | 23,231 | -11.053% |
| 2025-08-04 | 15.36 | 15.41 | 15.36 | 15.41 | +0.653% | 57,144 | -11.226% |
| 2025-08-01 | 15.29 | 15.37 | 15.29 | 15.31 | +0.393% | 58,010 | -10.647% |
| 2025-07-31 | 15.29 | 15.38 | 15.23 | 15.25 | +0.098% | 122,110 | -10.295% |
| 2025-07-30 | 15.21 | 15.51 | 15.17 | 15.23 | +0.230% | 146,063 | -10.207% |
| 2025-07-29 | 15.23 | 15.25 | 15.17 | 15.20 | +0.066% | 44,014 | -10.000% |
| 2025-07-28 | 15.12 | 15.23 | 15.11 | 15.19 | +0.330% | 80,256 | -9.941% |
| 2025-07-25 | 15.16 | 15.17 | 15.12 | 15.14 | +0.199% | 43,482 | -9.643% |
| 2025-07-24 | 15.10 | 15.14 | 15.10 | 15.11 | 0.000% | 36,554 | -9.464% |
| 2025-07-23 | 15.16 | 15.16 | 15.11 | 15.11 | -0.330% | 77,843 | -9.464% |
| 2025-07-22 | 15.12 | 15.16 | 15.11 | 15.16 | +0.397% | 70,618 | -9.763% |
| 2025-07-21 | 15.14 | 15.16 | 15.09 | 15.10 | -0.198% | 93,065 | -9.404% |
| 2025-07-18 | 15.17 | 15.18 | 15.13 | 15.13 | -0.132% | 54,328 | -9.584% |
| 2025-07-17 | 15.15 | 15.21 | 15.14 | 15.15 | +0.132% | 123,591 | -9.703% |
| 2025-07-16 | 15.20 | 15.23 | 15.13 | 15.13 | -0.852% | 121,210 | -9.584% |
| 2025-07-15 | 15.31 | 15.33 | 15.25 | 15.26 | -0.131% | 112,152 | -10.354% |
| 2025-07-14 | 15.28 | 15.32 | 15.24 | 15.28 | -0.261% | 174,177 | -10.471% |
| 2025-07-11 | 15.28 | 15.34 | 15.25 | 15.32 | 0.000% | 59,145 | -10.705% |
| 2025-07-10 | 15.35 | 15.36 | 15.30 | 15.32 | -0.065% | 113,982 | -10.705% |
| 2025-07-09 | 15.30 | 15.37 | 15.28 | 15.33 | +0.196% | 128,506 | -10.763% |
| 2025-07-08 | 15.32 | 15.33 | 15.27 | 15.30 | -0.131% | 89,769 | -10.588% |
| 2025-07-07 | 15.31 | 15.37 | 15.30 | 15.32 | -0.325% | 59,438 | -10.705% |
| 2025-07-03 | 15.37 | 15.40 | 15.34 | 15.37 | -0.130% | 104,891 | -10.995% |
| 2025-07-02 | 15.40 | 15.42 | 15.36 | 15.39 | -0.130% | 96,223 | -11.111% |
| 2025-07-01 | 15.32 | 15.43 | 15.32 | 15.41 | +0.195% | 120,697 | -11.226% |
| 2025-06-30 | 15.47 | 15.51 | 15.38 | 15.38 | -0.389% | 187,621 | -11.053% |
| 2025-06-27 | 15.53 | 15.56 | 15.40 | 15.44 | -0.867% | 174,770 | -11.399% |
| 2025-06-26 | 15.48 | 15.60 | 15.45 | 15.57 | +0.744% | 69,497 | -12.167% |
| 2025-06-25 | 15.49 | 15.53 | 15.41 | 15.46 | -0.065% | 48,218 | -11.514% |
| 2025-06-24 | 15.43 | 15.52 | 15.39 | 15.47 | +0.259% | 102,763 | -11.571% |
| 2025-06-23 | 15.51 | 15.53 | 15.41 | 15.43 | -0.226% | 29,478 | -11.342% |
| 2025-06-20 | 15.43 | 15.47 | 15.35 | 15.46 | -0.419% | 67,696 | -11.542% |
| 2025-06-18 | 15.54 | 15.55 | 15.45 | 15.53 | -0.957% | 68,620 | -11.912% |
| 2025-06-17 | 15.72 | 15.75 | 15.62 | 15.68 | -0.413% | 48,345 | -12.755% |
| 2025-06-16 | 15.57 | 15.78 | 15.54 | 15.74 | +0.865% | 58,501 | -13.115% |
| 2025-06-13 | 15.55 | 15.63 | 15.51 | 15.61 | +0.064% | 21,975 | -12.364% |
| 2025-06-12 | 15.56 | 15.63 | 15.54 | 15.60 | -0.128% | 45,527 | -12.308% |
| 2025-06-11 | 15.48 | 15.62 | 15.46 | 15.62 | +0.709% | 83,975 | -12.420% |
| 2025-06-10 | 15.48 | 15.55 | 15.44 | 15.51 | -0.064% | 62,905 | -11.799% |
| 2025-06-09 | 15.61 | 15.63 | 15.44 | 15.52 | -0.577% | 63,978 | -11.856% |
| 2025-06-06 | 15.68 | 15.70 | 15.60 | 15.61 | -0.573% | 23,867 | -12.364% |
| 2025-06-05 | 15.70 | 15.75 | 15.58 | 15.70 | +0.191% | 86,817 | -12.866% |
| 2025-06-04 | 15.65 | 15.68 | 15.60 | 15.67 | +0.064% | 48,157 | -12.699% |
| 2025-06-03 | 15.72 | 15.72 | 15.63 | 15.66 | -0.508% | 45,638 | -12.644% |
| 2025-06-02 | 15.65 | 15.75 | 15.60 | 15.74 | +0.639% | 109,623 | -13.088% |
| 2025-05-30 | 15.60 | 15.70 | 15.54 | 15.64 | +0.256% | 42,129 | -12.532% |
| 2025-05-29 | 15.50 | 15.60 | 15.45 | 15.60 | +1.036% | 29,055 | -12.308% |
| 2025-05-28 | 15.55 | 15.56 | 15.36 | 15.44 | -0.451% | 41,501 | -11.399% |
| 2025-05-27 | 15.50 | 15.53 | 15.44 | 15.51 | +0.453% | 40,587 | -11.799% |
| 2025-05-23 | 15.31 | 15.51 | 15.31 | 15.44 | +0.849% | 21,813 | -11.399% |
| 2025-05-22 | 15.33 | 15.45 | 15.20 | 15.31 | -0.778% | 51,496 | -10.647% |
| 2025-05-21 | 15.51 | 15.60 | 15.35 | 15.43 | -0.394% | 89,289 | -11.342% |
| 2025-05-20 | 15.43 | 15.56 | 15.40 | 15.49 | +0.006% | 62,488 | -11.691% |
| 2025-05-19 | 15.42 | 15.60 | 15.42 | 15.49 | -0.065% | 42,164 | -11.685% |
| 2025-05-16 | 15.41 | 15.54 | 15.36 | 15.50 | +0.454% | 32,092 | -11.742% |
| 2025-05-15 | 15.31 | 15.47 | 15.26 | 15.43 | +0.521% | 205,364 | -11.342% |
| 2025-05-14 | 15.34 | 15.41 | 15.31 | 15.35 | -0.325% | 44,146 | -10.879% |
| 2025-05-13 | 15.53 | 15.65 | 15.31 | 15.40 | -1.092% | 120,738 | -11.169% |
| 2025-05-12 | 15.50 | 15.59 | 15.47 | 15.57 | +0.452% | 27,569 | -12.139% |
| 2025-05-09 | 15.54 | 15.55 | 15.50 | 15.50 | -0.513% | 11,688 | -11.742% |
| 2025-05-08 | 15.57 | 15.60 | 15.49 | 15.58 | +0.064% | 50,334 | -12.195% |
| 2025-05-07 | 15.45 | 15.60 | 15.45 | 15.57 | +0.646% | 44,972 | -12.139% |
| 2025-05-06 | 15.55 | 15.58 | 15.45 | 15.47 | -0.578% | 67,946 | -11.571% |
| 2025-05-05 | 15.45 | 15.56 | 15.45 | 15.56 | 0.000% | 57,674 | -12.082% |
| 2025-05-02 | 15.47 | 15.58 | 15.36 | 15.56 | +0.647% | 40,529 | -12.082% |
| 2025-05-01 | 15.59 | 15.65 | 15.36 | 15.46 | -0.515% | 99,115 | -11.514% |
| 2025-04-30 | 15.53 | 15.61 | 15.41 | 15.54 | -0.257% | 43,852 | -11.969% |
| 2025-04-29 | 15.61 | 15.65 | 15.43 | 15.58 | +0.064% | 55,776 | -12.195% |
| 2025-04-28 | 15.46 | 15.63 | 15.41 | 15.57 | +0.646% | 81,415 | -12.139% |
| 2025-04-25 | 15.40 | 15.57 | 15.38 | 15.47 | +0.389% | 51,779 | -11.571% |
| 2025-04-24 | 15.43 | 15.43 | 15.32 | 15.41 | -0.130% | 38,986 | -11.226% |
| 2025-04-23 | 15.37 | 15.50 | 15.24 | 15.43 | +0.916% | 96,216 | -11.342% |
| 2025-04-22 | 15.35 | 15.47 | 15.22 | 15.29 | +0.460% | 32,392 | -10.530% |
| 2025-04-21 | 15.31 | 15.34 | 15.20 | 15.22 | -0.588% | 61,617 | -10.118% |
| 2025-04-17 | 15.16 | 15.37 | 15.15 | 15.31 | +0.790% | 32,615 | -10.647% |
| 2025-04-16 | 15.29 | 15.29 | 15.13 | 15.19 | -1.171% | 55,021 | -9.941% |
| 2025-04-15 | 15.43 | 15.43 | 15.27 | 15.37 | +0.130% | 29,997 | -10.995% |
| 2025-04-14 | 15.25 | 15.47 | 15.24 | 15.35 | 0.000% | 37,813 | -10.879% |