Dark

DSU
Blackrock Debt Strategies Fund, Inc.
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:45:53 PM EDT

9.49USD+0.370%(+0.03)337,461

9.17Bid 9.79Ask 0.62Spread

Pre-market

0.00USD-100.000%(-9.43)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

9.49USD-0.053%(0.00)5,028

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.4700	9.500000	9.47000	9.4900	+0.317%	337,461	0.000%
2026-08-06	9.4600	9.470000	9.44000	9.4600	+0.318%	261,444	+0.317%
2026-08-05	9.4400	9.465000	9.42000	9.4300	0.000%	229,142	+0.636%
2026-08-04	9.4600	9.490000	9.43000	9.4300	-0.212%	247,144	+0.636%
2026-08-03	9.4500	9.500000	9.44500	9.4500	+0.318%	313,515	+0.423%
2026-07-31	9.4300	9.465000	9.41500	9.4200	+0.319%	354,149	+0.743%
2026-07-30	9.4300	9.430000	9.36000	9.3900	-0.106%	326,191	+1.065%
2026-07-29	9.4000	9.415000	9.36500	9.4000	-0.106%	328,423	+0.957%
2026-07-28	9.3600	9.410000	9.34000	9.4100	+0.534%	266,456	+0.850%
2026-07-27	9.4000	9.420000	9.34010	9.3600	-0.319%	365,352	+1.389%
2026-07-24	9.4700	9.470000	9.38000	9.3900	-0.635%	216,977	+1.065%
2026-07-23	9.5000	9.520000	9.41500	9.4500	-0.839%	443,309	+0.423%
2026-07-22	9.5300	9.545000	9.49000	9.5300	+0.105%	413,644	-0.420%
2026-07-21	9.5400	9.580000	9.50000	9.5200	0.000%	319,665	-0.315%
2026-07-20	9.4900	9.535000	9.43010	9.5200	+0.634%	409,696	-0.315%
2026-07-17	9.5600	9.580000	9.43000	9.4600	-1.149%	1,145,797	+0.317%
2026-07-16	9.6000	9.620000	9.54500	9.5700	-0.416%	491,039	-0.836%
2026-07-15	9.6600	9.720000	9.57000	9.6100	-1.132%	465,809	-1.249%
2026-07-14	9.6800	9.720000	9.68000	9.7200	+0.413%	295,759	-2.366%
2026-07-13	9.7100	9.730000	9.67000	9.6800	-0.412%	535,343	-1.963%
2026-07-10	9.7000	9.730000	9.69500	9.7200	+0.103%	228,839	-2.366%
2026-07-09	9.7200	9.730000	9.68120	9.7100	0.000%	185,637	-2.266%
2026-07-08	9.6900	9.710000	9.65000	9.7100	+0.206%	300,447	-2.266%
2026-07-07	9.7200	9.720000	9.69000	9.6900	-0.103%	231,823	-2.064%
2026-07-06	9.7300	9.730000	9.69010	9.7000	-0.103%	331,410	-2.165%
2026-07-02	9.7300	9.739000	9.68000	9.7100	0.000%	152,692	-2.266%
2026-07-01	9.7400	9.740000	9.65000	9.7100	+0.103%	817,105	-2.266%
2026-06-30	9.7400	9.740000	9.68500	9.7000	-0.206%	422,898	-2.165%
2026-06-29	9.7300	9.750000	9.68000	9.7200	-0.512%	545,935	-2.366%
2026-06-26	9.7100	9.770000	9.69360	9.7700	+0.722%	264,070	-2.866%
2026-06-25	9.6800	9.745600	9.68000	9.7000	+0.414%	259,141	-2.165%
2026-06-24	9.7400	9.760000	9.65500	9.6600	-0.821%	295,827	-1.760%
2026-06-23	9.6900	9.740000	9.67188	9.7400	+0.412%	256,332	-2.567%
2026-06-22	9.7100	9.720000	9.68000	9.7000	0.000%	250,328	-2.165%
2026-06-18	9.6600	9.710000	9.65500	9.7000	+0.832%	314,973	-2.165%
2026-06-17	9.6300	9.670000	9.62000	9.6200	-0.104%	297,172	-1.351%
2026-06-16	9.7100	9.710000	9.63000	9.6300	-0.824%	278,607	-1.454%
2026-06-15	9.6800	9.710000	9.66000	9.7100	+0.103%	236,848	-2.266%
2026-06-12	9.7300	9.762000	9.70000	9.7000	-0.206%	282,004	-2.165%
2026-06-11	9.7300	9.740000	9.69000	9.7200	+0.206%	247,528	-2.366%
2026-06-10	9.6300	9.739300	9.63000	9.7000	+0.310%	286,252	-2.165%
2026-06-09	9.6900	9.719900	9.63000	9.6700	0.000%	379,900	-1.861%
2026-06-08	9.6400	9.690000	9.64000	9.6700	+0.311%	193,360	-1.861%
2026-06-05	9.6900	9.700000	9.63500	9.6400	-0.925%	229,160	-1.556%
2026-06-04	9.7200	9.798000	9.69000	9.7300	+0.103%	285,877	-2.467%
2026-06-03	9.7400	9.760000	9.67000	9.7200	-0.410%	312,529	-2.366%
2026-06-02	9.7700	9.839000	9.73500	9.7600	-0.102%	182,026	-2.766%
2026-06-01	9.8100	9.811700	9.77000	9.7700	-0.408%	413,968	-2.866%
2026-05-29	9.8400	9.845000	9.81000	9.8100	-0.305%	296,002	-3.262%
2026-05-28	9.8400	9.880000	9.81000	9.8400	+0.102%	608,132	-3.557%
2026-05-27	9.8100	9.899700	9.81000	9.8300	+0.204%	353,752	-3.459%
2026-05-26	9.8600	9.870000	9.80000	9.8100	-0.203%	412,692	-3.262%
2026-05-22	9.8100	9.840000	9.80000	9.8300	+0.409%	166,338	-3.459%
2026-05-21	9.8100	9.830000	9.79000	9.7900	-0.305%	207,101	-3.064%
2026-05-20	9.8400	9.840000	9.78000	9.8200	+0.204%	429,910	-3.360%
2026-05-19	9.7900	9.800000	9.77000	9.8000	-0.204%	251,762	-3.163%
2026-05-18	9.8600	9.860000	9.79000	9.8200	-0.102%	421,281	-3.360%
2026-05-15	9.8500	9.870000	9.82130	9.8300	-1.404%	192,230	-3.459%
2026-05-14	9.9000	9.980000	9.90000	9.9700	+0.605%	214,664	-4.814%
2026-05-13	9.9300	9.959900	9.90000	9.9100	0.000%	356,136	-4.238%
2026-05-12	9.9200	9.920000	9.90000	9.9100	0.000%	167,216	-4.238%
2026-05-11	9.9200	9.935000	9.90000	9.9100	0.000%	408,367	-4.238%
2026-05-08	9.9400	9.940000	9.89500	9.9100	0.000%	234,499	-4.238%
2026-05-07	9.9600	9.960000	9.90000	9.9100	-0.302%	202,563	-4.238%
2026-05-06	9.9000	9.967800	9.90000	9.9400	+0.607%	344,954	-4.527%
2026-05-05	9.9300	9.940000	9.86000	9.8800	-0.101%	302,329	-3.947%
2026-05-04	9.9700	9.975000	9.87500	9.8900	-1.100%	679,411	-4.044%
2026-05-01	10.0100	10.020000	9.97000	10.0000	-0.299%	233,183	-5.100%
2026-04-30	9.8900	10.030000	9.86500	10.0300	+1.724%	490,497	-5.384%
2026-04-29	9.8800	9.885000	9.84000	9.8600	-0.202%	303,170	-3.753%
2026-04-28	9.8800	9.900000	9.87000	9.8800	0.000%	187,916	-3.947%
2026-04-27	9.8800	9.897500	9.87000	9.8800	-0.101%	363,317	-3.947%
2026-04-24	9.8500	9.900000	9.82000	9.8900	+0.610%	355,702	-4.044%
2026-04-23	9.8700	9.870000	9.82000	9.8300	-0.405%	251,530	-3.459%
2026-04-22	9.8600	9.870000	9.84000	9.8700	+0.305%	132,938	-3.850%
2026-04-21	9.8800	9.880000	9.82000	9.8400	-0.405%	195,520	-3.557%
2026-04-20	9.8500	9.880000	9.82500	9.8800	+0.305%	361,687	-3.947%
2026-04-17	9.8200	9.869900	9.81010	9.8500	+0.510%	372,645	-3.655%
2026-04-16	9.8200	9.839200	9.78000	9.8000	-0.204%	199,656	-3.163%
2026-04-15	9.8000	9.845000	9.74500	9.8200	-0.406%	285,375	-3.360%
2026-04-14	9.8500	9.860000	9.81000	9.8600	+0.612%	363,543	-3.753%
2026-04-13	9.7900	9.820000	9.76000	9.8000	+0.204%	188,125	-3.163%
2026-04-10	9.8500	9.850000	9.78000	9.7800	-0.509%	145,664	-2.965%
2026-04-09	9.8700	9.870000	9.81000	9.8300	-0.102%	210,618	-3.459%
2026-04-08	9.9000	9.930000	9.81000	9.8400	+0.613%	277,524	-3.557%
2026-04-07	9.6900	9.785000	9.68000	9.7800	+1.242%	288,678	-2.965%
2026-04-06	9.6500	9.690000	9.59000	9.6600	+0.520%	191,924	-1.760%
2026-04-02	9.5700	9.680000	9.53000	9.6100	-0.723%	405,662	-1.249%
2026-04-01	9.6800	9.715000	9.62000	9.6800	+0.938%	252,849	-1.963%
2026-03-31	9.4700	9.695000	9.42000	9.5900	+1.913%	385,074	-1.043%
2026-03-30	9.3400	9.430000	9.31000	9.4100	+0.642%	372,973	+0.850%
2026-03-27	9.5000	9.500000	9.35000	9.3500	-1.682%	365,156	+1.497%
2026-03-26	9.5800	9.620000	9.50000	9.5100	-1.349%	237,481	-0.210%
2026-03-25	9.6100	9.680000	9.61000	9.6400	+0.312%	231,676	-1.556%
2026-03-24	9.6200	9.645000	9.56900	9.6100	-0.208%	217,187	-1.249%
2026-03-23	9.7100	9.720000	9.62000	9.6300	-0.311%	281,626	-1.454%
2026-03-20	9.7600	9.760000	9.62000	9.6600	-1.025%	230,358	-1.760%
2026-03-19	9.7400	9.760000	9.69200	9.7600	+0.103%	178,032	-2.766%
2026-03-18	9.8000	9.849900	9.74500	9.7500	-0.409%	129,813	-2.667%
2026-03-17	9.7900	9.870000	9.79000	9.7900	+0.307%	259,140	-3.064%
2026-03-16	9.6100	9.760000	9.60500	9.7600	+1.667%	368,208	-2.766%
2026-03-13	9.6900	9.724800	9.60000	9.6000	-1.437%	238,351	-1.146%
2026-03-12	9.8200	9.825000	9.71000	9.7400	-0.714%	312,648	-2.567%
2026-03-11	9.8300	9.879900	9.78000	9.8100	-0.406%	281,371	-3.262%
2026-03-10	9.7600	9.880000	9.76000	9.8500	+0.716%	292,432	-3.655%
2026-03-09	9.7500	9.785000	9.62020	9.7800	-0.102%	478,421	-2.965%
2026-03-06	9.8700	9.879900	9.78500	9.7900	-0.911%	408,671	-3.064%
2026-03-05	9.9400	9.950000	9.88000	9.8800	-0.403%	280,662	-3.947%
2026-03-04	9.8300	9.920000	9.81000	9.9200	+0.916%	290,022	-4.335%
2026-03-03	9.8500	9.865000	9.78500	9.8300	-0.707%	254,417	-3.459%
2026-03-02	9.8600	9.900000	9.84500	9.9000	+0.101%	266,047	-4.141%
2026-02-27	9.9200	9.939900	9.88000	9.8900	-0.403%	330,971	-4.044%
2026-02-26	9.9100	9.930000	9.87500	9.9300	+0.506%	279,383	-4.431%
2026-02-25	9.9400	9.940000	9.88000	9.8800	-0.504%	320,490	-3.947%
2026-02-24	9.9200	9.940000	9.89500	9.9300	+0.101%	285,564	-4.431%
2026-02-23	10.0000	10.010000	9.87000	9.9200	-0.800%	336,811	-4.335%
2026-02-20	10.0300	10.040000	9.97000	10.0000	-0.200%	217,694	-5.100%
2026-02-19	10.0000	10.050000	10.00000	10.0200	-0.199%	230,814	-5.289%
2026-02-18	9.9900	10.050000	9.99000	10.0400	+0.501%	182,057	-5.478%
2026-02-17	10.0200	10.035000	9.99000	9.9900	-0.597%	258,539	-5.005%
2026-02-13	10.0400	10.050000	10.01000	10.0500	-0.495%	313,117	-5.572%
2026-02-12	10.1200	10.120000	10.09000	10.1000	-0.296%	214,961	-6.040%
2026-02-11	10.1600	10.160000	10.10000	10.1300	0.000%	312,866	-6.318%
2026-02-10	10.1700	10.190000	10.11000	10.1300	-0.197%	374,460	-6.318%
2026-02-09	10.1600	10.190000	10.14000	10.1500	+0.099%	197,463	-6.502%
2026-02-06	10.1500	10.150000	10.12500	10.1400	+0.396%	128,776	-6.410%
2026-02-05	10.1600	10.180000	10.10000	10.1000	-0.591%	236,381	-6.040%
2026-02-04	10.2000	10.200000	10.16000	10.1600	-0.196%	254,720	-6.594%
2026-02-03	10.2000	10.211800	10.16000	10.1800	0.000%	291,754	-6.778%
2026-02-02	10.2200	10.240000	10.18000	10.1800	-0.294%	205,036	-6.778%
2026-01-30	10.2100	10.220000	10.17160	10.2100	+0.295%	269,447	-7.052%
2026-01-29	10.1800	10.195000	10.13000	10.1800	0.000%	226,696	-6.778%
2026-01-28	10.1600	10.180000	10.15000	10.1800	+0.197%	231,221	-6.778%
2026-01-27	10.1900	10.190000	10.15000	10.1600	-0.098%	355,916	-6.594%
2026-01-26	10.2000	10.200000	10.16210	10.1700	-0.196%	242,196	-6.686%
2026-01-23	10.2400	10.240000	10.17000	10.1900	-0.294%	278,207	-6.869%
2026-01-22	10.2000	10.220000	10.17010	10.2200	+0.492%	213,284	-7.143%
2026-01-21	10.1900	10.230000	10.17000	10.1700	-0.294%	395,659	-6.686%
2026-01-20	10.2100	10.230000	10.16000	10.2000	-0.971%	269,108	-6.961%
2026-01-16	10.3000	10.320000	10.25000	10.3000	+0.292%	1,343,055	-7.864%
2026-01-15	10.3200	10.320000	10.27000	10.2700	-0.194%	399,146	-7.595%
2026-01-14	10.3400	10.340000	10.27000	10.2900	-0.291%	320,656	-7.775%
2026-01-13	10.3800	10.400000	10.29000	10.3200	-0.578%	583,533	-8.043%
2026-01-12	10.2600	10.390000	10.25010	10.3800	+1.268%	374,062	-8.574%
2026-01-09	10.2800	10.280000	10.22000	10.2500	-0.097%	234,911	-7.415%
2026-01-08	10.2300	10.260000	10.22000	10.2600	+0.490%	156,900	-7.505%
2026-01-07	10.2100	10.240000	10.18000	10.2100	+0.098%	266,675	-7.052%
2026-01-06	10.2800	10.285000	10.16000	10.2000	-0.682%	440,136	-6.961%
2026-01-05	10.2300	10.270000	10.21000	10.2700	+0.686%	281,876	-7.595%
2026-01-02	10.1900	10.230000	10.17000	10.2000	+0.196%	275,422	-6.961%
2025-12-31	10.2300	10.280000	10.17000	10.1800	-0.683%	595,731	-6.778%
2025-12-30	10.2300	10.265000	10.21010	10.2500	+0.392%	320,690	-7.415%
2025-12-29	10.2200	10.260000	10.20000	10.2100	0.000%	179,737	-7.052%
2025-12-26	10.2300	10.260000	10.21000	10.2100	-0.098%	268,212	-7.052%
2025-12-24	10.1900	10.240000	10.18010	10.2200	+0.393%	125,102	-7.143%
2025-12-23	10.1900	10.220000	10.18000	10.1800	-0.391%	281,626	-6.778%
2025-12-22	10.1600	10.240000	10.16000	10.2200	-0.584%	219,036	-7.143%
2025-12-19	10.2500	10.300000	10.25000	10.2800	+0.097%	167,155	-7.685%
2025-12-18	10.2500	10.300000	10.23500	10.2700	+0.391%	238,156	-7.595%
2025-12-17	10.2300	10.260000	10.18000	10.2300	+0.196%	243,186	-7.234%
2025-12-16	10.2100	10.225000	10.18000	10.2100	+0.098%	207,311	-7.052%
2025-12-15	10.1800	10.220000	10.16780	10.2000	+0.493%	260,044	-6.961%
2025-12-12	10.1700	10.200000	10.15000	10.1500	-0.197%	318,199	-6.502%
2025-12-11	10.2300	10.250000	10.17000	10.1700	-0.587%	256,577	-6.686%
2025-12-10	10.2700	10.270000	10.22500	10.2300	-0.195%	159,067	-7.234%
2025-12-09	10.2700	10.275000	10.24000	10.2500	-0.195%	208,820	-7.415%
2025-12-08	10.2700	10.280000	10.24000	10.2700	-0.097%	241,468	-7.595%
2025-12-05	10.2800	10.290000	10.26000	10.2800	-0.194%	195,357	-7.685%
2025-12-04	10.3100	10.320000	10.26000	10.3000	-0.097%	178,566	-7.864%
2025-12-03	10.2600	10.320000	10.21700	10.3100	+0.487%	225,337	-7.953%
2025-12-02	10.2900	10.300000	10.23000	10.2600	0.000%	238,440	-7.505%
2025-12-01	10.2500	10.310000	10.22000	10.2600	-0.388%	162,632	-7.505%
2025-11-28	10.3200	10.340100	10.26000	10.3000	+0.097%	233,701	-7.864%
2025-11-26	10.2700	10.290000	10.24500	10.2900	-0.097%	292,764	-7.775%
2025-11-25	10.2400	10.320000	10.22470	10.3000	+0.980%	261,926	-7.864%
2025-11-24	10.2400	10.250000	10.20000	10.2000	-0.196%	178,793	-6.961%
2025-11-21	10.1600	10.220000	10.12000	10.2200	+1.088%	228,750	-7.143%
2025-11-20	10.2300	10.230000	10.11000	10.1100	-1.173%	282,258	-6.133%
2025-11-19	10.1900	10.230000	10.16000	10.2300	+0.393%	173,711	-7.234%
2025-11-18	10.2000	10.200000	10.12000	10.1900	+0.098%	146,357	-6.869%
2025-11-17	10.2000	10.210000	10.18000	10.1800	-0.294%	187,192	-6.778%
2025-11-14	10.1900	10.250000	10.18000	10.2100	-0.874%	158,089	-7.052%
2025-11-13	10.3300	10.330000	10.30000	10.3000	-0.290%	134,132	-7.864%
2025-11-12	10.3500	10.350000	10.31000	10.3300	-0.097%	232,818	-8.132%
2025-11-11	10.3700	10.370000	10.33000	10.3400	-0.289%	136,125	-8.221%
2025-11-10	10.3400	10.370000	10.33000	10.3700	+0.680%	149,548	-8.486%
2025-11-07	10.3200	10.330000	10.29000	10.3000	-0.194%	139,758	-7.864%
2025-11-06	10.3400	10.340000	10.31000	10.3200	-0.097%	211,700	-8.043%
2025-11-05	10.3900	10.390000	10.24400	10.3300	+0.389%	171,870	-8.132%
2025-11-04	10.3400	10.350000	10.28500	10.2900	-0.484%	185,080	-7.775%
2025-11-03	10.3600	10.360000	10.30000	10.3400	+0.097%	236,583	-8.221%
2025-10-31	10.3600	10.364500	10.31000	10.3300	+0.097%	315,900	-8.132%
2025-10-30	10.2900	10.360000	10.29000	10.3200	-0.386%	229,738	-8.043%
2025-10-29	10.3400	10.380000	10.29000	10.3600	+0.388%	309,526	-8.398%
2025-10-28	10.3400	10.340000	10.31000	10.3200	-0.097%	153,524	-8.043%
2025-10-27	10.3400	10.340000	10.29000	10.3300	+0.389%	146,373	-8.132%
2025-10-24	10.3200	10.320000	10.28000	10.2900	0.000%	371,977	-7.775%
2025-10-23	10.2800	10.300000	10.27000	10.2900	+0.195%	125,066	-7.775%
2025-10-22	10.2600	10.280000	10.23000	10.2700	+0.686%	148,468	-7.595%
2025-10-21	10.2100	10.229900	10.18000	10.2000	+0.196%	242,631	-6.961%
2025-10-20	10.1800	10.190000	10.13000	10.1800	+0.296%	269,540	-6.778%
2025-10-17	10.2000	10.210400	10.07500	10.1500	-0.197%	377,546	-6.502%
2025-10-16	10.3300	10.338000	10.15000	10.1700	-1.453%	368,831	-6.686%
2025-10-15	10.2600	10.340000	10.26000	10.3200	-0.097%	215,744	-8.043%
2025-10-14	10.3700	10.415000	10.31000	10.3300	-0.959%	356,516	-8.132%
2025-10-13	10.3000	10.430000	10.30000	10.4300	+1.459%	275,305	-9.012%
2025-10-10	10.3900	10.390000	10.27000	10.2800	-0.868%	303,322	-7.685%
2025-10-09	10.4500	10.460000	10.36000	10.3700	-0.766%	377,394	-8.486%
2025-10-08	10.5000	10.510000	10.43000	10.4500	-0.191%	518,364	-9.187%
2025-10-07	10.5100	10.540000	10.44000	10.4700	-0.095%	565,728	-9.360%
2025-10-06	10.4900	10.500000	10.40000	10.4800	-0.190%	350,805	-9.447%
2025-10-03	10.6100	10.610000	10.48000	10.5000	-0.943%	462,384	-9.619%
2025-10-02	10.6300	10.670000	10.55000	10.6000	-0.469%	736,897	-10.472%
2025-10-01	10.6000	10.650000	10.59000	10.6500	+0.282%	246,107	-10.892%
2025-09-30	10.4800	10.650000	10.47000	10.6200	+1.239%	683,040	-10.640%
2025-09-29	10.5100	10.515000	10.47430	10.4900	-0.190%	317,267	-9.533%
2025-09-26	10.5500	10.570000	10.47000	10.5100	-0.662%	389,101	-9.705%
2025-09-25	10.5000	10.580000	10.50000	10.5800	+0.570%	292,766	-10.302%
2025-09-24	10.5600	10.580000	10.52000	10.5200	-0.567%	232,770	-9.791%
2025-09-23	10.5800	10.600000	10.54000	10.5800	+0.095%	269,482	-10.302%
2025-09-22	10.5600	10.610000	10.54000	10.5700	+0.095%	337,050	-10.218%
2025-09-19	10.5500	10.560000	10.53000	10.5600	+0.285%	205,299	-10.133%
2025-09-18	10.5400	10.540000	10.50000	10.5300	+0.381%	330,447	-9.877%
2025-09-17	10.5700	10.570000	10.48000	10.4900	-0.757%	411,752	-9.533%
2025-09-16	10.6100	10.610000	10.54000	10.5700	-0.377%	256,843	-10.218%
2025-09-15	10.5600	10.610000	10.55000	10.6100	-0.094%	365,665	-10.556%
2025-09-12	10.5800	10.640000	10.55000	10.6200	+0.378%	333,298	-10.640%
2025-09-11	10.5900	10.620000	10.56000	10.5800	0.000%	250,533	-10.302%
2025-09-10	10.5800	10.591600	10.56000	10.5800	-0.189%	202,781	-10.302%
2025-09-09	10.5800	10.600000	10.55000	10.6000	0.000%	184,943	-10.472%
2025-09-08	10.5700	10.610000	10.54000	10.6000	+0.379%	193,994	-10.472%
2025-09-05	10.5700	10.590000	10.54000	10.5600	0.000%	200,078	-10.133%
2025-09-04	10.5900	10.601400	10.54000	10.5600	-0.283%	312,564	-10.133%
2025-09-03	10.6100	10.640000	10.56000	10.5900	-0.189%	249,077	-10.387%
2025-09-02	10.5200	10.610000	10.52000	10.6100	-0.094%	171,685	-10.556%
2025-08-29	10.5700	10.620000	10.54000	10.6200	+0.283%	349,968	-10.640%
2025-08-28	10.6200	10.620000	10.58000	10.5900	-0.189%	244,063	-10.387%
2025-08-27	10.6100	10.610000	10.57000	10.6100	-0.094%	230,680	-10.556%
2025-08-26	10.5900	10.620000	10.56000	10.6200	+0.283%	210,123	-10.640%
2025-08-25	10.5800	10.610000	10.53000	10.5900	+0.189%	342,404	-10.387%
2025-08-22	10.5100	10.590000	10.45000	10.5700	+0.667%	344,651	-10.218%
2025-08-21	10.4900	10.500000	10.45000	10.5000	0.000%	199,584	-9.619%
2025-08-20	10.5000	10.500000	10.45000	10.5000	+0.191%	303,129	-9.619%
2025-08-19	10.5100	10.520000	10.46000	10.4800	-0.285%	273,455	-9.447%
2025-08-18	10.5100	10.517900	10.43000	10.5100	0.000%	290,657	-9.705%
2025-08-15	10.5300	10.550000	10.51000	10.5100	-0.662%	165,381	-9.705%
2025-08-14	10.5400	10.590000	10.53000	10.5800	+0.475%	314,078	-10.302%
2025-08-13	10.5600	10.560000	10.53000	10.5300	-0.284%	231,037	-9.877%
2025-08-12	10.5600	10.570000	10.53000	10.5600	+0.285%	296,593	-10.133%
2025-08-11	10.5600	10.570000	10.53000	10.5300	-0.378%	202,563	-9.877%
2025-08-08	10.5800	10.620000	10.51000	10.5700	-0.095%	255,225	-10.218%
2025-08-07	10.5800	10.590000	10.54000	10.5800	+0.189%	204,416	-10.302%
2025-08-06	10.5800	10.580000	10.53000	10.5600	-0.095%	288,087	-10.133%
2025-08-05	10.5700	10.572500	10.54000	10.5700	0.000%	194,345	-10.218%
2025-08-04	10.5700	10.590000	10.55000	10.5700	0.000%	217,521	-10.218%
2025-08-01	10.5600	10.570000	10.54000	10.5700	0.000%	169,262	-10.218%
2025-07-31	10.5500	10.570000	10.51000	10.5700	0.000%	300,510	-10.218%
2025-07-30	10.5600	10.576000	10.51000	10.5700	+0.095%	274,410	-10.218%
2025-07-29	10.5500	10.570000	10.50000	10.5600	+0.095%	259,377	-10.133%
2025-07-28	10.5700	10.580000	10.54000	10.5500	-0.189%	237,106	-10.047%
2025-07-25	10.5500	10.570000	10.52000	10.5700	+0.380%	242,287	-10.218%
2025-07-24	10.5500	10.555000	10.50000	10.5300	-0.095%	119,275	-9.877%
2025-07-23	10.5500	10.560000	10.50000	10.5400	0.000%	262,395	-9.962%
2025-07-22	10.5600	10.570000	10.50000	10.5400	0.000%	193,711	-9.962%
2025-07-21	10.5800	10.580000	10.50000	10.5400	-0.189%	327,822	-9.962%
2025-07-18	10.5400	10.570000	10.46000	10.5600	+0.285%	935,618	-10.133%
2025-07-17	10.5200	10.560000	10.46000	10.5300	+0.190%	283,469	-9.877%
2025-07-16	10.5700	10.574600	10.50000	10.5100	-0.849%	309,644	-9.705%
2025-07-15	10.5600	10.610000	10.54300	10.6000	-0.376%	269,399	-10.472%
2025-07-14	10.6100	10.640000	10.59000	10.6400	+0.283%	281,415	-10.808%
2025-07-11	10.5600	10.620000	10.50000	10.6100	+0.378%	293,025	-10.556%
2025-07-10	10.5800	10.590000	10.52000	10.5700	-0.095%	346,608	-10.218%
2025-07-09	10.6000	10.620000	10.55000	10.5800	-0.189%	241,038	-10.302%
2025-07-08	10.5900	10.605000	10.52000	10.6000	+0.189%	432,929	-10.472%
2025-07-07	10.5800	10.630000	10.53000	10.5800	-0.470%	337,453	-10.302%
2025-07-03	10.6500	10.650000	10.59000	10.6300	-0.188%	200,768	-10.724%
2025-07-02	10.6300	10.650000	10.60000	10.6500	+0.188%	231,062	-10.892%
2025-07-01	10.5900	10.655600	10.57520	10.6300	+0.663%	206,464	-10.724%
2025-06-30	10.5900	10.640000	10.54000	10.5600	-0.189%	330,424	-10.133%
2025-06-27	10.5600	10.580000	10.50000	10.5800	+0.284%	315,407	-10.302%
2025-06-26	10.5500	10.570000	10.49000	10.5500	+0.095%	227,518	-10.047%
2025-06-25	10.5000	10.569900	10.47000	10.5400	+0.477%	286,656	-9.962%
2025-06-24	10.4300	10.490000	10.41200	10.4900	+0.575%	145,323	-9.533%
2025-06-23	10.4800	10.480000	10.39500	10.4300	-0.287%	185,470	-9.012%
2025-06-20	10.4200	10.470000	10.40000	10.4600	+0.965%	183,142	-9.273%
2025-06-18	10.4000	10.430000	10.36000	10.3600	-0.480%	102,658	-8.398%
2025-06-17	10.4200	10.440000	10.38000	10.4100	-0.478%	188,969	-8.838%
2025-06-16	10.4600	10.498000	10.38000	10.4600	-0.096%	232,878	-9.273%
2025-06-13	10.4800	10.530000	10.45000	10.4700	-0.946%	198,306	-9.360%
2025-06-12	10.5800	10.600000	10.52000	10.5700	0.000%	279,431	-10.218%
2025-06-11	10.4700	10.590000	10.46000	10.5700	+0.955%	305,179	-10.218%
2025-06-10	10.5300	10.530000	10.46000	10.4700	-0.758%	247,010	-9.360%
2025-06-09	10.5100	10.595000	10.48000	10.5500	+0.476%	288,482	-10.047%
2025-06-06	10.4900	10.511800	10.46500	10.5000	+0.287%	125,966	-9.619%
2025-06-05	10.5000	10.540100	10.45000	10.4700	-0.286%	137,040	-9.360%
2025-06-04	10.5100	10.520000	10.46000	10.5000	+0.191%	154,045	-9.619%
2025-06-03	10.5000	10.540000	10.47000	10.4800	-0.380%	196,469	-9.447%
2025-06-02	10.4700	10.520000	10.46000	10.5200	+0.478%	119,963	-9.791%
2025-05-30	10.4700	10.500000	10.44000	10.4700	-0.286%	177,349	-9.360%
2025-05-29	10.4500	10.510000	10.41000	10.5000	+0.191%	173,779	-9.619%
2025-05-28	10.4500	10.480000	10.38000	10.4800	+0.672%	217,257	-9.447%
2025-05-27	10.4800	10.490000	10.39000	10.4100	-0.287%	164,056	-8.838%
2025-05-23	10.3700	10.440000	10.37000	10.4400	+0.578%	109,973	-9.100%
2025-05-22	10.4000	10.430000	10.37000	10.3800	-0.096%	105,888	-8.574%
2025-05-21	10.4400	10.500000	10.37000	10.3900	-0.479%	179,219	-8.662%
2025-05-20	10.4500	10.455600	10.39000	10.4400	0.000%	148,020	-9.100%
2025-05-19	10.4200	10.449900	10.38000	10.4400	+0.096%	111,166	-9.100%
2025-05-16	10.4400	10.475800	10.43000	10.4300	-0.096%	104,407	-9.012%
2025-05-15	10.3700	10.489800	10.37000	10.4400	-0.760%	167,963	-9.100%
2025-05-14	10.5300	10.539900	10.46000	10.5200	+0.286%	180,950	-9.791%
2025-05-13	10.5400	10.570000	10.45000	10.4900	+0.095%	231,132	-9.533%
2025-05-12	10.5300	10.600000	10.45000	10.4800	-0.190%	332,218	-9.447%
2025-05-09	10.4400	10.500000	10.41000	10.5000	+0.671%	105,976	-9.619%
2025-05-08	10.3900	10.430000	10.30000	10.4300	+0.773%	157,184	-9.012%
2025-05-07	10.3600	10.430000	10.31200	10.3500	+0.194%	416,732	-8.309%
2025-05-06	10.3400	10.350000	10.26000	10.3300	-0.097%	119,372	-8.132%
2025-05-05	10.3900	10.400000	10.30470	10.3400	-0.289%	182,495	-8.221%
2025-05-02	10.3000	10.370000	10.30000	10.3700	+0.777%	143,487	-8.486%
2025-05-01	10.3300	10.340000	10.27000	10.2900	-0.097%	166,356	-7.775%
2025-04-30	10.1500	10.310000	10.13000	10.3000	+1.179%	297,189	-7.864%
2025-04-29	10.1700	10.190000	10.10000	10.1800	+0.098%	216,294	-6.778%
2025-04-28	10.2000	10.200000	10.14000	10.1700	+0.098%	123,470	-6.686%
2025-04-25	10.1900	10.214700	10.12000	10.1600	0.000%	162,132	-6.594%
2025-04-24	10.0900	10.160000	10.06360	10.1600	+1.195%	104,789	-6.594%
2025-04-23	10.0500	10.080000	10.00710	10.0400	+0.803%	107,325	-5.478%
2025-04-22	9.9600	9.970000	9.91000	9.9600	+0.810%	141,847	-4.719%
2025-04-21	9.9000	9.920000	9.82000	9.8800	-0.303%	189,148	-3.947%
2025-04-17	9.9000	9.940000	9.87000	9.9100	0.000%	243,749	-4.238%
2025-04-16	9.9700	10.059900	9.88000	9.9100	-0.900%	229,511	-4.238%
2025-04-15	9.9800	10.050000	9.95000	10.0000	-0.200%	291,843	-5.100%
2025-04-14	10.0000	10.020000	9.87000	10.0200	+1.933%	344,883	-5.289%
2025-04-11	9.8700	9.878800	9.71000	9.8300	+0.102%	267,458	-3.459%
2025-04-10	9.8600	9.860000	9.61270	9.8200	-0.507%	238,399	-3.360%
2025-04-09	9.5500	10.055000	9.51000	9.8700	+2.813%	627,564	-3.850%
2025-04-08	9.3800	9.690000	9.35000	9.6000	+5.148%	1,089,151	-1.146%
2025-04-07	9.4000	9.400000	8.72000	9.1300	-3.895%	1,109,426	+3.943%
2025-04-04	10.1300	10.220000	9.46000	9.5000	-7.677%	758,471	-0.105%
2025-04-03	10.3800	10.386200	10.27000	10.2900	-1.437%	283,079	-7.775%
2025-04-02	10.4000	10.450000	10.36000	10.4400	+0.096%	199,679	-9.100%
2025-04-01	10.4700	10.470000	10.41000	10.4300	-0.096%	224,572	-9.012%
2025-03-31	10.5300	10.549900	10.44000	10.4400	-0.760%	538,167	-9.100%
2025-03-28	10.5300	10.545000	10.48000	10.5200	0.000%	167,536	-9.791%
2025-03-27	10.5200	10.550000	10.50000	10.5200	0.000%	183,403	-9.791%
2025-03-26	10.5800	10.580000	10.50000	10.5200	-0.379%	156,802	-9.791%
2025-03-25	10.5100	10.580000	10.49100	10.5600	+0.860%	184,737	-10.133%
2025-03-24	10.5100	10.555000	10.46000	10.4700	-0.095%	200,321	-9.360%
2025-03-21	10.4500	10.500000	10.45000	10.4800	-0.190%	134,514	-9.447%
2025-03-20	10.5000	10.520000	10.46000	10.5000	0.000%	126,149	-9.619%
2025-03-19	10.4700	10.500000	10.43990	10.5000	+0.671%	162,666	-9.619%
2025-03-18	10.4600	10.460000	10.42000	10.4300	-0.191%	108,341	-9.012%
2025-03-17	10.5000	10.530000	10.44000	10.4500	-0.571%	218,890	-9.187%
2025-03-14	10.5200	10.550000	10.50500	10.5100	-0.568%	261,218	-9.705%
2025-03-13	10.5800	10.620000	10.55000	10.5700	-0.471%	220,634	-10.218%
2025-03-12	10.6200	10.620000	10.54160	10.6200	+0.283%	261,209	-10.640%
2025-03-11	10.6300	10.630000	10.56000	10.5900	-0.189%	207,777	-10.387%
2025-03-10	10.6200	10.620000	10.60000	10.6100	-0.094%	157,791	-10.556%
2025-03-07	10.6100	10.630000	10.60000	10.6200	0.000%	140,100	-10.640%
2025-03-06	10.6000	10.630000	10.60000	10.6200	0.000%	199,110	-10.640%
2025-03-05	10.6200	10.640000	10.60000	10.6200	-0.188%	316,298	-10.640%
2025-03-04	10.7000	10.700000	10.61000	10.6400	-0.746%	254,740	-10.808%
2025-03-03	10.7400	10.740000	10.69000	10.7200	+0.187%	213,838	-11.474%
2025-02-28	10.6600	10.700000	10.62000	10.7000	+0.848%	274,156	-11.308%
2025-02-27	10.6700	10.680000	10.61000	10.6100	-0.841%	309,920	-10.556%
2025-02-26	10.6700	10.710000	10.64150	10.7000	+0.281%	173,015	-11.308%
2025-02-25	10.6700	10.680000	10.63000	10.6700	0.000%	281,626	-11.059%
2025-02-24	10.7300	10.730000	10.61500	10.6700	-0.280%	384,954	-11.059%
2025-02-21	10.7100	10.730000	10.67000	10.7000	-0.280%	185,786	-11.308%
2025-02-20	10.7400	10.740000	10.67000	10.7300	+0.093%	264,522	-11.556%
2025-02-19	10.7100	10.720000	10.68000	10.7200	+0.093%	274,774	-11.474%
2025-02-18	10.7800	10.785000	10.70000	10.7100	-0.741%	292,259	-11.391%