EFR
Eaton Vance Senior Floating-Rate Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:50 PM EDT
10.35USD-0.814%(-0.09)105,360
EFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.43 | 10.45 | 10.32 | 10.36 | -0.766% | 105,360 | 0.000% |
| 2026-10-01 | 10.36 | 10.47 | 10.29 | 10.44 | +0.385% | 91,560 | -0.766% |
| 2026-09-30 | 10.35 | 10.44 | 10.32 | 10.40 | +0.193% | 144,774 | -0.385% |
| 2026-09-29 | 10.21 | 10.38 | 10.18 | 10.38 | +1.665% | 120,067 | -0.193% |
| 2026-09-28 | 10.23 | 10.29 | 10.21 | 10.21 | -0.874% | 125,944 | +1.469% |
| 2026-09-25 | 10.22 | 10.32 | 10.20 | 10.30 | +0.783% | 104,521 | +0.583% |
| 2026-09-24 | 10.24 | 10.26 | 10.16 | 10.22 | -0.487% | 129,181 | +1.370% |
| 2026-09-23 | 10.33 | 10.36 | 10.26 | 10.27 | -1.060% | 116,332 | +0.876% |
| 2026-09-22 | 10.37 | 10.38 | 10.32 | 10.38 | 0.000% | 186,516 | -0.193% |
| 2026-09-21 | 10.34 | 10.38 | 10.33 | 10.38 | +0.290% | 36,873 | -0.193% |
| 2026-09-18 | 10.37 | 10.38 | 10.32 | 10.35 | -0.097% | 61,280 | +0.097% |
| 2026-09-17 | 10.37 | 10.38 | 10.35 | 10.36 | -0.193% | 74,407 | 0.000% |
| 2026-09-16 | 10.25 | 10.38 | 10.25 | 10.38 | +0.973% | 89,718 | -0.193% |
| 2026-09-15 | 10.32 | 10.40 | 10.28 | 10.28 | -1.059% | 153,090 | +0.778% |
| 2026-09-14 | 10.42 | 10.44 | 10.37 | 10.39 | -0.288% | 99,798 | -0.289% |
| 2026-09-11 | 10.46 | 10.49 | 10.38 | 10.42 | -0.096% | 97,805 | -0.576% |
| 2026-09-10 | 10.44 | 10.48 | 10.43 | 10.43 | -0.191% | 103,144 | -0.671% |
| 2026-09-09 | 10.44 | 10.47 | 10.44 | 10.45 | -0.096% | 98,389 | -0.861% |
| 2026-09-08 | 10.47 | 10.50 | 10.46 | 10.46 | -0.096% | 53,283 | -0.956% |
| 2026-09-04 | 10.47 | 10.50 | 10.47 | 10.47 | -0.095% | 42,907 | -1.051% |
| 2026-09-03 | 10.49 | 10.54 | 10.47 | 10.48 | -0.095% | 64,182 | -1.145% |
| 2026-09-02 | 10.48 | 10.55 | 10.48 | 10.49 | -0.095% | 108,678 | -1.239% |
| 2026-09-01 | 10.54 | 10.56 | 10.49 | 10.50 | -0.285% | 122,965 | -1.333% |
| 2026-08-31 | 10.54 | 10.57 | 10.51 | 10.53 | -0.378% | 265,522 | -1.614% |
| 2026-08-28 | 10.57 | 10.57 | 10.52 | 10.57 | +0.380% | 59,851 | -1.987% |
| 2026-08-27 | 10.55 | 10.60 | 10.51 | 10.53 | -0.567% | 186,601 | -1.614% |
| 2026-08-26 | 10.63 | 10.64 | 10.57 | 10.59 | -0.282% | 160,015 | -2.172% |
| 2026-08-25 | 10.65 | 10.71 | 10.52 | 10.62 | +0.094% | 182,885 | -2.448% |
| 2026-08-24 | 10.64 | 10.64 | 10.58 | 10.61 | -0.094% | 144,822 | -2.356% |
| 2026-08-21 | 10.53 | 10.69 | 10.53 | 10.62 | +0.951% | 321,181 | -2.448% |
| 2026-08-20 | 10.61 | 10.62 | 10.52 | 10.52 | -1.313% | 128,317 | -1.521% |
| 2026-08-19 | 10.66 | 10.68 | 10.55 | 10.66 | +0.094% | 209,950 | -2.814% |
| 2026-08-18 | 10.68 | 10.68 | 10.61 | 10.65 | 0.000% | 110,945 | -2.723% |
| 2026-08-17 | 10.70 | 10.76 | 10.63 | 10.65 | -0.746% | 96,902 | -2.723% |
| 2026-08-14 | 10.70 | 10.74 | 10.70 | 10.73 | -0.279% | 94,864 | -3.448% |
| 2026-08-13 | 10.71 | 10.81 | 10.68 | 10.76 | +0.561% | 108,097 | -3.717% |
| 2026-08-12 | 10.80 | 10.83 | 10.69 | 10.70 | -0.650% | 129,956 | -3.178% |
| 2026-08-11 | 10.78 | 10.83 | 10.74 | 10.77 | -0.278% | 108,149 | -3.807% |
| 2026-08-10 | 10.75 | 10.82 | 10.73 | 10.80 | +0.652% | 94,367 | -4.074% |
| 2026-08-07 | 10.71 | 10.75 | 10.70 | 10.73 | +0.468% | 135,773 | -3.448% |
| 2026-08-06 | 10.64 | 10.74 | 10.64 | 10.68 | +0.094% | 119,457 | -2.996% |
| 2026-08-05 | 10.63 | 10.69 | 10.58 | 10.67 | +0.094% | 256,589 | -2.905% |
| 2026-08-04 | 10.68 | 10.70 | 10.59 | 10.66 | +0.188% | 283,784 | -2.814% |
| 2026-08-03 | 10.62 | 10.64 | 10.57 | 10.64 | +0.662% | 119,788 | -2.632% |
| 2026-07-31 | 10.65 | 10.66 | 10.55 | 10.57 | -0.471% | 141,208 | -1.987% |
| 2026-07-30 | 10.60 | 10.63 | 10.55 | 10.62 | 0.000% | 101,939 | -2.448% |
| 2026-07-29 | 10.55 | 10.63 | 10.51 | 10.62 | +0.568% | 122,818 | -2.448% |
| 2026-07-28 | 10.59 | 10.61 | 10.53 | 10.56 | -0.565% | 83,107 | -1.894% |
| 2026-07-27 | 10.61 | 10.62 | 10.54 | 10.62 | +0.664% | 81,720 | -2.448% |
| 2026-07-24 | 10.60 | 10.66 | 10.55 | 10.55 | -0.189% | 74,177 | -1.801% |
| 2026-07-23 | 10.61 | 10.65 | 10.55 | 10.57 | -0.283% | 109,644 | -1.987% |
| 2026-07-22 | 10.66 | 10.66 | 10.60 | 10.60 | -0.282% | 81,991 | -2.264% |
| 2026-07-21 | 10.58 | 10.67 | 10.53 | 10.63 | +0.663% | 194,021 | -2.540% |
| 2026-07-20 | 10.58 | 10.61 | 10.54 | 10.56 | +0.095% | 59,139 | -1.894% |
| 2026-07-17 | 10.57 | 10.62 | 10.52 | 10.55 | -0.566% | 123,703 | -1.801% |
| 2026-07-16 | 10.60 | 10.61 | 10.58 | 10.61 | +0.284% | 53,357 | -2.356% |
| 2026-07-15 | 10.60 | 10.62 | 10.57 | 10.58 | -1.029% | 62,983 | -2.079% |
| 2026-07-14 | 10.68 | 10.73 | 10.64 | 10.69 | +0.376% | 48,695 | -3.087% |
| 2026-07-13 | 10.63 | 10.67 | 10.61 | 10.65 | +0.188% | 108,425 | -2.723% |
| 2026-07-10 | 10.63 | 10.63 | 10.58 | 10.63 | +0.283% | 49,909 | -2.540% |
| 2026-07-09 | 10.61 | 10.63 | 10.57 | 10.60 | -0.094% | 81,745 | -2.264% |
| 2026-07-08 | 10.60 | 10.61 | 10.55 | 10.61 | +0.189% | 104,337 | -2.356% |
| 2026-07-07 | 10.62 | 10.62 | 10.53 | 10.59 | -0.094% | 58,195 | -2.172% |
| 2026-07-06 | 10.57 | 10.63 | 10.57 | 10.60 | +0.379% | 118,807 | -2.264% |
| 2026-07-02 | 10.58 | 10.59 | 10.56 | 10.56 | 0.000% | 53,735 | -1.894% |
| 2026-07-01 | 10.60 | 10.60 | 10.54 | 10.56 | -0.377% | 56,560 | -1.894% |
| 2026-06-30 | 10.52 | 10.60 | 10.52 | 10.60 | +0.474% | 85,495 | -2.264% |
| 2026-06-29 | 10.55 | 10.57 | 10.53 | 10.55 | +0.476% | 64,775 | -1.801% |
| 2026-06-26 | 10.52 | 10.55 | 10.50 | 10.50 | -0.095% | 83,572 | -1.333% |
| 2026-06-25 | 10.54 | 10.56 | 10.50 | 10.51 | +0.191% | 139,716 | -1.427% |
| 2026-06-24 | 10.48 | 10.51 | 10.47 | 10.49 | +0.095% | 127,799 | -1.239% |
| 2026-06-23 | 10.49 | 10.54 | 10.45 | 10.48 | -0.285% | 67,313 | -1.145% |
| 2026-06-22 | 10.52 | 10.53 | 10.48 | 10.51 | 0.000% | 66,713 | -1.427% |
| 2026-06-18 | 10.50 | 10.53 | 10.46 | 10.51 | +0.095% | 117,130 | -1.427% |
| 2026-06-17 | 10.54 | 10.56 | 10.47 | 10.50 | -0.380% | 82,596 | -1.333% |
| 2026-06-16 | 10.53 | 10.56 | 10.50 | 10.54 | +0.477% | 117,716 | -1.708% |
| 2026-06-15 | 10.53 | 10.59 | 10.47 | 10.49 | -0.757% | 57,869 | -1.239% |
| 2026-06-12 | 10.59 | 10.60 | 10.51 | 10.57 | +0.095% | 41,244 | -1.987% |
| 2026-06-11 | 10.60 | 10.60 | 10.52 | 10.56 | +0.095% | 112,545 | -1.894% |
| 2026-06-10 | 10.54 | 10.65 | 10.53 | 10.55 | +0.285% | 167,859 | -1.801% |
| 2026-06-09 | 10.54 | 10.56 | 10.49 | 10.52 | -0.190% | 61,106 | -1.521% |
| 2026-06-08 | 10.54 | 10.56 | 10.49 | 10.54 | +0.095% | 106,618 | -1.708% |
| 2026-06-05 | 10.55 | 10.55 | 10.49 | 10.53 | -0.284% | 162,777 | -1.614% |
| 2026-06-04 | 10.50 | 10.60 | 10.50 | 10.56 | +0.476% | 151,181 | -1.894% |
| 2026-06-03 | 10.55 | 10.60 | 10.51 | 10.51 | -0.755% | 281,977 | -1.427% |
| 2026-06-02 | 10.51 | 10.60 | 10.48 | 10.59 | +1.146% | 151,465 | -2.172% |
| 2026-06-01 | 10.46 | 10.56 | 10.45 | 10.47 | -0.381% | 188,615 | -1.051% |
| 2026-05-29 | 10.56 | 10.57 | 10.50 | 10.51 | -0.285% | 120,825 | -1.427% |
| 2026-05-28 | 10.57 | 10.57 | 10.46 | 10.54 | 0.000% | 163,850 | -1.708% |
| 2026-05-27 | 10.51 | 10.56 | 10.46 | 10.54 | +0.573% | 120,391 | -1.708% |
| 2026-05-26 | 10.57 | 10.57 | 10.42 | 10.48 | -0.190% | 90,756 | -1.145% |
| 2026-05-22 | 10.50 | 10.52 | 10.43 | 10.50 | 0.000% | 176,785 | -1.333% |
| 2026-05-21 | 10.40 | 10.51 | 10.40 | 10.50 | +0.382% | 119,702 | -1.333% |
| 2026-05-20 | 10.41 | 10.50 | 10.39 | 10.46 | +0.480% | 108,532 | -0.956% |
| 2026-05-19 | 10.40 | 10.44 | 10.38 | 10.41 | +0.192% | 203,805 | -0.480% |
| 2026-05-18 | 10.40 | 10.40 | 10.36 | 10.39 | +0.290% | 103,361 | -0.289% |
| 2026-05-15 | 10.42 | 10.47 | 10.36 | 10.36 | -1.333% | 99,844 | 0.000% |
| 2026-05-14 | 10.46 | 10.53 | 10.46 | 10.50 | +0.095% | 180,400 | -1.333% |
| 2026-05-13 | 10.48 | 10.51 | 10.47 | 10.49 | -0.285% | 162,202 | -1.239% |
| 2026-05-12 | 10.55 | 10.56 | 10.49 | 10.52 | -0.095% | 75,883 | -1.521% |
| 2026-05-11 | 10.56 | 10.56 | 10.51 | 10.53 | -0.095% | 157,028 | -1.614% |
| 2026-05-08 | 10.56 | 10.56 | 10.51 | 10.54 | +0.095% | 64,846 | -1.708% |
| 2026-05-07 | 10.58 | 10.58 | 10.51 | 10.53 | -0.095% | 96,943 | -1.614% |
| 2026-05-06 | 10.54 | 10.57 | 10.50 | 10.54 | +0.095% | 203,530 | -1.708% |
| 2026-05-05 | 10.58 | 10.58 | 10.48 | 10.53 | 0.000% | 129,761 | -1.614% |
| 2026-05-04 | 10.59 | 10.62 | 10.51 | 10.53 | -0.847% | 94,187 | -1.614% |
| 2026-05-01 | 10.63 | 10.64 | 10.58 | 10.62 | +0.283% | 95,038 | -2.448% |
| 2026-04-30 | 10.54 | 10.63 | 10.45 | 10.59 | +0.474% | 196,340 | -2.172% |
| 2026-04-29 | 10.51 | 10.54 | 10.45 | 10.54 | +0.573% | 149,219 | -1.708% |
| 2026-04-28 | 10.48 | 10.54 | 10.46 | 10.48 | -0.285% | 350,704 | -1.145% |
| 2026-04-27 | 10.51 | 10.55 | 10.42 | 10.51 | +0.382% | 111,736 | -1.427% |
| 2026-04-24 | 10.53 | 10.57 | 10.44 | 10.47 | -0.286% | 149,383 | -1.051% |
| 2026-04-23 | 10.51 | 10.54 | 10.48 | 10.50 | -0.568% | 173,361 | -1.333% |
| 2026-04-22 | 10.53 | 10.58 | 10.51 | 10.56 | +0.763% | 127,205 | -1.894% |
| 2026-04-21 | 10.55 | 10.63 | 10.47 | 10.48 | -1.132% | 109,100 | -1.145% |
| 2026-04-20 | 10.61 | 10.63 | 10.56 | 10.60 | +0.189% | 66,636 | -2.264% |
| 2026-04-17 | 10.56 | 10.62 | 10.50 | 10.58 | +0.666% | 117,167 | -2.079% |
| 2026-04-16 | 10.45 | 10.56 | 10.45 | 10.51 | +0.574% | 116,273 | -1.427% |
| 2026-04-15 | 10.48 | 10.53 | 10.42 | 10.45 | -0.853% | 88,488 | -0.861% |
| 2026-04-14 | 10.56 | 10.59 | 10.51 | 10.54 | +0.094% | 78,946 | -1.707% |
| 2026-04-13 | 10.52 | 10.55 | 10.47 | 10.53 | +0.190% | 59,018 | -1.614% |
| 2026-04-10 | 10.55 | 10.55 | 10.50 | 10.51 | -0.568% | 66,900 | -1.427% |
| 2026-04-09 | 10.56 | 10.60 | 10.55 | 10.57 | +0.380% | 86,775 | -1.987% |
| 2026-04-08 | 10.47 | 10.58 | 10.47 | 10.53 | +1.445% | 76,916 | -1.614% |
| 2026-04-07 | 10.26 | 10.44 | 10.26 | 10.38 | +0.290% | 109,279 | -0.193% |
| 2026-04-06 | 10.37 | 10.42 | 10.31 | 10.35 | +0.194% | 167,605 | +0.097% |
| 2026-04-02 | 10.32 | 10.39 | 10.32 | 10.33 | -0.768% | 225,723 | +0.290% |
| 2026-04-01 | 10.50 | 10.55 | 10.40 | 10.41 | -1.233% | 140,029 | -0.480% |
| 2026-03-31 | 10.24 | 10.54 | 10.22 | 10.54 | +3.030% | 195,987 | -1.708% |
| 2026-03-30 | 10.13 | 10.26 | 10.13 | 10.23 | +0.987% | 236,058 | +1.271% |
| 2026-03-27 | 10.24 | 10.34 | 10.11 | 10.13 | -1.936% | 589,916 | +2.270% |
| 2026-03-26 | 10.38 | 10.44 | 10.32 | 10.33 | -1.243% | 150,090 | +0.290% |
| 2026-03-25 | 10.55 | 10.56 | 10.41 | 10.46 | +0.096% | 113,353 | -0.956% |
| 2026-03-24 | 10.42 | 10.52 | 10.41 | 10.45 | -0.191% | 204,868 | -0.861% |
| 2026-03-23 | 10.54 | 10.58 | 10.44 | 10.47 | -0.191% | 157,978 | -1.051% |
| 2026-03-20 | 10.36 | 10.50 | 10.32 | 10.49 | +1.451% | 490,415 | -1.239% |
| 2026-03-19 | 10.33 | 10.41 | 10.32 | 10.34 | -0.577% | 214,577 | +0.193% |
| 2026-03-18 | 10.36 | 10.42 | 10.32 | 10.40 | +0.289% | 248,925 | -0.385% |
| 2026-03-17 | 10.39 | 10.42 | 10.34 | 10.37 | -0.288% | 141,189 | -0.096% |
| 2026-03-16 | 10.47 | 10.50 | 10.38 | 10.40 | -0.669% | 172,324 | -0.385% |
| 2026-03-13 | 10.53 | 10.55 | 10.46 | 10.47 | -0.381% | 251,576 | -1.051% |
| 2026-03-12 | 10.44 | 10.56 | 10.44 | 10.51 | +0.095% | 308,472 | -1.427% |
| 2026-03-11 | 10.44 | 10.53 | 10.42 | 10.50 | +0.382% | 152,363 | -1.333% |
| 2026-03-10 | 10.38 | 10.50 | 10.38 | 10.46 | +0.288% | 147,199 | -0.956% |
| 2026-03-09 | 10.42 | 10.55 | 10.31 | 10.43 | -0.572% | 206,392 | -0.671% |
| 2026-03-06 | 10.56 | 10.70 | 10.48 | 10.49 | -1.224% | 217,023 | -1.239% |
| 2026-03-05 | 10.53 | 10.67 | 10.53 | 10.62 | 0.000% | 250,640 | -2.448% |
| 2026-03-04 | 10.51 | 10.65 | 10.51 | 10.62 | +0.951% | 158,001 | -2.448% |
| 2026-03-03 | 10.51 | 10.57 | 10.48 | 10.52 | -1.035% | 207,847 | -1.521% |
| 2026-03-02 | 10.63 | 10.66 | 10.60 | 10.63 | -0.281% | 127,444 | -2.540% |
| 2026-02-27 | 10.75 | 10.78 | 10.65 | 10.66 | -0.837% | 118,875 | -2.814% |
| 2026-02-26 | 10.81 | 10.82 | 10.72 | 10.75 | -0.093% | 75,114 | -3.628% |
| 2026-02-25 | 10.76 | 10.80 | 10.74 | 10.76 | +0.140% | 80,547 | -3.717% |
| 2026-02-24 | 10.70 | 10.80 | 10.70 | 10.74 | -0.047% | 106,004 | -3.583% |
| 2026-02-23 | 10.75 | 10.83 | 10.75 | 10.75 | -1.286% | 183,277 | -3.628% |
| 2026-02-20 | 10.89 | 10.97 | 10.89 | 10.89 | -0.183% | 60,000 | -4.867% |
| 2026-02-19 | 10.94 | 10.97 | 10.90 | 10.91 | -0.456% | 103,847 | -5.041% |
| 2026-02-18 | 10.98 | 11.04 | 10.96 | 10.96 | -0.364% | 55,874 | -5.474% |
| 2026-02-17 | 11.03 | 11.11 | 10.97 | 11.00 | -0.812% | 154,530 | -5.818% |
| 2026-02-13 | 11.08 | 11.10 | 11.05 | 11.09 | +0.090% | 56,892 | -6.583% |
| 2026-02-12 | 11.07 | 11.16 | 11.07 | 11.08 | -0.090% | 110,164 | -6.498% |
| 2026-02-11 | 11.04 | 11.12 | 11.04 | 11.09 | +0.181% | 121,974 | -6.583% |
| 2026-02-10 | 11.03 | 11.09 | 10.99 | 11.07 | +0.363% | 323,560 | -6.414% |
| 2026-02-09 | 10.98 | 11.05 | 10.95 | 11.03 | +0.182% | 129,325 | -6.074% |
| 2026-02-06 | 11.03 | 11.09 | 11.00 | 11.01 | -0.181% | 119,467 | -5.904% |
| 2026-02-05 | 11.05 | 11.09 | 11.02 | 11.03 | -0.451% | 73,118 | -6.074% |
| 2026-02-04 | 11.12 | 11.14 | 11.05 | 11.08 | -0.270% | 56,277 | -6.498% |
| 2026-02-03 | 11.18 | 11.19 | 11.10 | 11.11 | -0.626% | 78,107 | -6.751% |
| 2026-02-02 | 11.23 | 11.23 | 11.17 | 11.18 | -0.357% | 84,674 | -7.335% |
| 2026-01-30 | 11.25 | 11.29 | 11.19 | 11.22 | -0.178% | 155,442 | -7.665% |
| 2026-01-29 | 11.18 | 11.27 | 11.18 | 11.24 | +0.178% | 151,692 | -7.829% |
| 2026-01-28 | 11.20 | 11.29 | 11.20 | 11.22 | 0.000% | 53,748 | -7.665% |
| 2026-01-27 | 11.22 | 11.25 | 11.19 | 11.22 | +0.089% | 79,308 | -7.665% |
| 2026-01-26 | 11.30 | 11.30 | 11.16 | 11.21 | -0.532% | 135,533 | -7.583% |
| 2026-01-23 | 11.29 | 11.29 | 11.24 | 11.27 | 0.000% | 103,605 | -8.075% |
| 2026-01-22 | 11.26 | 11.30 | 11.18 | 11.27 | -0.089% | 115,833 | -8.075% |
| 2026-01-21 | 11.21 | 11.29 | 11.21 | 11.28 | +0.804% | 71,809 | -8.156% |
| 2026-01-20 | 11.19 | 11.32 | 11.15 | 11.19 | -0.533% | 88,730 | -7.417% |
| 2026-01-16 | 11.27 | 11.27 | 11.21 | 11.25 | +0.178% | 76,253 | -7.911% |
| 2026-01-15 | 11.23 | 11.27 | 11.19 | 11.23 | -0.707% | 163,473 | -7.747% |
| 2026-01-14 | 11.31 | 11.34 | 11.27 | 11.31 | -0.265% | 98,720 | -8.400% |
| 2026-01-13 | 11.32 | 11.36 | 11.28 | 11.34 | +0.354% | 71,102 | -8.642% |
| 2026-01-12 | 11.25 | 11.30 | 11.23 | 11.30 | +0.623% | 116,887 | -8.319% |
| 2026-01-09 | 11.24 | 11.25 | 11.21 | 11.23 | 0.000% | 62,180 | -7.747% |
| 2026-01-08 | 11.22 | 11.26 | 11.20 | 11.23 | +0.089% | 73,379 | -7.747% |
| 2026-01-07 | 11.18 | 11.22 | 11.18 | 11.22 | +0.268% | 116,560 | -7.665% |
| 2026-01-06 | 11.12 | 11.19 | 11.12 | 11.19 | +0.449% | 120,572 | -7.417% |
| 2026-01-05 | 11.08 | 11.14 | 11.08 | 11.14 | +0.451% | 143,544 | -7.002% |
| 2026-01-02 | 11.20 | 11.20 | 11.05 | 11.09 | -0.449% | 176,005 | -6.583% |
| 2025-12-31 | 11.06 | 11.17 | 11.06 | 11.14 | +0.360% | 265,891 | -7.002% |
| 2025-12-30 | 11.08 | 11.15 | 11.08 | 11.10 | -0.180% | 307,065 | -6.667% |
| 2025-12-29 | 11.16 | 11.18 | 11.11 | 11.12 | -0.180% | 188,782 | -6.835% |
| 2025-12-26 | 11.09 | 11.15 | 11.08 | 11.14 | +0.587% | 244,456 | -7.002% |
| 2025-12-24 | 11.05 | 11.08 | 11.04 | 11.07 | +0.136% | 183,500 | -6.456% |
| 2025-12-23 | 11.01 | 11.09 | 11.01 | 11.06 | +0.090% | 224,694 | -6.329% |
| 2025-12-22 | 11.02 | 11.08 | 11.02 | 11.05 | +0.181% | 213,236 | -6.244% |
| 2025-12-19 | 11.01 | 11.06 | 11.01 | 11.03 | +0.136% | 386,088 | -6.074% |
| 2025-12-18 | 11.04 | 11.08 | 11.01 | 11.02 | -0.226% | 275,919 | -5.946% |
| 2025-12-17 | 11.06 | 11.12 | 11.04 | 11.04 | -0.361% | 154,303 | -6.159% |
| 2025-12-16 | 11.10 | 11.12 | 11.06 | 11.08 | -0.180% | 289,536 | -6.498% |
| 2025-12-15 | 11.11 | 11.13 | 11.07 | 11.10 | -0.359% | 201,194 | -6.667% |
| 2025-12-12 | 11.15 | 11.21 | 11.12 | 11.14 | -0.269% | 174,098 | -7.002% |
| 2025-12-11 | 11.15 | 11.21 | 11.12 | 11.17 | -0.089% | 231,371 | -7.252% |
| 2025-12-10 | 11.16 | 11.20 | 11.16 | 11.18 | 0.000% | 199,736 | -7.335% |
| 2025-12-09 | 11.18 | 11.24 | 11.16 | 11.18 | -0.179% | 204,321 | -7.335% |
| 2025-12-08 | 11.21 | 11.24 | 11.14 | 11.20 | -0.089% | 224,146 | -7.500% |
| 2025-12-05 | 11.17 | 11.23 | 11.17 | 11.21 | +0.179% | 188,682 | -7.583% |
| 2025-12-04 | 11.12 | 11.20 | 11.07 | 11.19 | +0.539% | 251,902 | -7.417% |
| 2025-12-03 | 11.08 | 11.17 | 11.07 | 11.13 | +0.090% | 325,120 | -6.918% |
| 2025-12-02 | 11.14 | 11.16 | 11.10 | 11.12 | -0.180% | 235,209 | -6.835% |
| 2025-12-01 | 11.15 | 11.18 | 11.13 | 11.14 | -0.536% | 208,816 | -7.002% |
| 2025-11-28 | 11.18 | 11.23 | 11.12 | 11.20 | +0.539% | 112,009 | -7.500% |
| 2025-11-26 | 11.13 | 11.15 | 11.09 | 11.14 | +0.090% | 275,852 | -7.002% |
| 2025-11-25 | 11.06 | 11.14 | 11.00 | 11.13 | +0.542% | 438,633 | -6.918% |
| 2025-11-24 | 11.09 | 11.15 | 10.99 | 11.07 | +0.272% | 286,937 | -6.414% |
| 2025-11-21 | 10.97 | 11.06 | 10.95 | 11.04 | +0.730% | 219,134 | -6.159% |
| 2025-11-20 | 11.10 | 11.10 | 10.96 | 10.96 | -0.635% | 205,969 | -5.474% |
| 2025-11-19 | 11.07 | 11.10 | 11.03 | 11.03 | -0.451% | 152,247 | -6.074% |
| 2025-11-18 | 11.09 | 11.14 | 11.07 | 11.08 | -0.180% | 178,841 | -6.498% |
| 2025-11-17 | 11.13 | 11.18 | 11.10 | 11.10 | -0.270% | 205,216 | -6.667% |
| 2025-11-14 | 11.12 | 11.20 | 11.12 | 11.13 | -0.625% | 78,421 | -6.918% |
| 2025-11-13 | 11.20 | 11.27 | 11.20 | 11.20 | -0.444% | 158,893 | -7.500% |
| 2025-11-12 | 11.24 | 11.26 | 11.20 | 11.25 | +0.357% | 147,410 | -7.911% |
| 2025-11-11 | 11.16 | 11.25 | 11.16 | 11.21 | +0.179% | 169,939 | -7.583% |
| 2025-11-10 | 11.21 | 11.21 | 11.15 | 11.19 | +0.089% | 144,616 | -7.417% |
| 2025-11-07 | 11.23 | 11.23 | 11.09 | 11.18 | -0.179% | 294,838 | -7.335% |
| 2025-11-06 | 11.33 | 11.34 | 11.18 | 11.20 | -0.797% | 468,904 | -7.500% |
| 2025-11-05 | 11.32 | 11.40 | 11.26 | 11.29 | -0.616% | 257,234 | -8.237% |
| 2025-11-04 | 11.39 | 11.40 | 11.29 | 11.36 | -0.263% | 163,613 | -8.803% |
| 2025-11-03 | 11.43 | 11.44 | 11.35 | 11.39 | -0.088% | 120,799 | -9.043% |
| 2025-10-31 | 11.44 | 11.48 | 11.32 | 11.40 | +0.441% | 97,620 | -9.123% |
| 2025-10-30 | 11.31 | 11.43 | 11.31 | 11.35 | -0.088% | 129,191 | -8.722% |
| 2025-10-29 | 11.38 | 11.39 | 11.32 | 11.36 | +0.176% | 146,810 | -8.803% |
| 2025-10-28 | 11.35 | 11.35 | 11.26 | 11.34 | +0.354% | 121,328 | -8.642% |
| 2025-10-27 | 11.28 | 11.33 | 11.27 | 11.30 | 0.000% | 204,259 | -8.319% |
| 2025-10-24 | 11.26 | 11.33 | 11.24 | 11.30 | +0.355% | 120,683 | -8.319% |
| 2025-10-23 | 11.29 | 11.30 | 11.22 | 11.26 | +0.267% | 181,862 | -7.993% |
| 2025-10-22 | 11.28 | 11.29 | 11.18 | 11.23 | +0.089% | 132,732 | -7.747% |
| 2025-10-21 | 11.18 | 11.25 | 11.14 | 11.22 | +0.358% | 109,825 | -7.665% |
| 2025-10-20 | 11.17 | 11.23 | 11.13 | 11.18 | +0.359% | 130,719 | -7.335% |
| 2025-10-17 | 11.18 | 11.18 | 11.10 | 11.14 | -0.179% | 205,961 | -7.002% |
| 2025-10-16 | 11.28 | 11.31 | 11.15 | 11.16 | -0.888% | 164,874 | -7.168% |
| 2025-10-15 | 11.30 | 11.34 | 11.21 | 11.26 | -0.530% | 124,685 | -7.993% |
| 2025-10-14 | 11.38 | 11.38 | 11.29 | 11.32 | -0.615% | 221,706 | -8.481% |
| 2025-10-13 | 11.46 | 11.49 | 11.32 | 11.39 | +0.088% | 161,069 | -9.043% |
| 2025-10-10 | 11.46 | 11.46 | 11.35 | 11.38 | -0.524% | 117,464 | -8.963% |
| 2025-10-09 | 11.51 | 11.55 | 11.42 | 11.44 | -0.435% | 185,602 | -9.441% |
| 2025-10-08 | 11.42 | 11.51 | 11.37 | 11.49 | +0.878% | 233,190 | -9.835% |
| 2025-10-07 | 11.42 | 11.46 | 11.36 | 11.39 | +0.176% | 199,265 | -9.043% |
| 2025-10-06 | 11.37 | 11.39 | 11.31 | 11.37 | +0.088% | 224,830 | -8.883% |
| 2025-10-03 | 11.39 | 11.42 | 11.36 | 11.36 | -0.438% | 196,607 | -8.803% |
| 2025-10-02 | 11.41 | 11.44 | 11.37 | 11.41 | -0.175% | 187,954 | -9.202% |
| 2025-10-01 | 11.41 | 11.46 | 11.40 | 11.43 | -0.087% | 140,258 | -9.361% |
| 2025-09-30 | 11.41 | 11.45 | 11.38 | 11.44 | +0.263% | 285,986 | -9.441% |
| 2025-09-29 | 11.46 | 11.53 | 11.40 | 11.41 | -0.436% | 227,982 | -9.202% |
| 2025-09-26 | 11.49 | 11.54 | 11.46 | 11.46 | -0.607% | 122,772 | -9.599% |
| 2025-09-25 | 11.54 | 11.57 | 11.52 | 11.53 | -0.087% | 134,831 | -10.147% |
| 2025-09-24 | 11.55 | 11.57 | 11.50 | 11.54 | -0.345% | 178,606 | -10.225% |
| 2025-09-23 | 11.58 | 11.59 | 11.56 | 11.58 | +0.173% | 94,288 | -10.535% |
| 2025-09-22 | 11.61 | 11.64 | 11.54 | 11.56 | -0.259% | 103,596 | -10.381% |
| 2025-09-19 | 11.63 | 11.66 | 11.58 | 11.59 | -0.086% | 54,382 | -10.613% |
| 2025-09-18 | 11.62 | 11.67 | 11.58 | 11.60 | +0.173% | 183,113 | -10.690% |
| 2025-09-17 | 11.58 | 11.62 | 11.57 | 11.58 | 0.000% | 103,855 | -10.535% |
| 2025-09-16 | 11.60 | 11.63 | 11.57 | 11.58 | -0.258% | 125,329 | -10.535% |
| 2025-09-15 | 11.61 | 11.71 | 11.59 | 11.61 | -0.429% | 151,540 | -10.767% |
| 2025-09-12 | 11.67 | 11.68 | 11.63 | 11.66 | +0.258% | 81,999 | -11.149% |
| 2025-09-11 | 11.62 | 11.67 | 11.62 | 11.63 | +0.001% | 119,758 | -10.920% |
| 2025-09-10 | 11.62 | 11.66 | 11.62 | 11.63 | +0.085% | 155,724 | -10.919% |
| 2025-09-09 | 11.62 | 11.67 | 11.10 | 11.62 | -0.172% | 206,684 | -10.843% |
| 2025-09-08 | 11.63 | 11.68 | 11.63 | 11.64 | +0.086% | 140,405 | -10.997% |
| 2025-09-05 | 11.66 | 11.71 | 11.61 | 11.63 | -0.257% | 288,766 | -10.920% |
| 2025-09-04 | 11.67 | 11.72 | 11.63 | 11.66 | -0.171% | 109,693 | -11.149% |
| 2025-09-03 | 11.66 | 11.75 | 11.66 | 11.68 | -0.086% | 140,969 | -11.301% |
| 2025-09-02 | 11.60 | 11.71 | 11.59 | 11.69 | +0.171% | 128,914 | -11.377% |
| 2025-08-29 | 11.72 | 11.76 | 11.66 | 11.67 | -0.342% | 201,822 | -11.225% |
| 2025-08-28 | 11.69 | 11.75 | 11.69 | 11.71 | +0.085% | 127,956 | -11.529% |
| 2025-08-27 | 11.71 | 11.74 | 11.67 | 11.70 | -0.085% | 124,519 | -11.453% |
| 2025-08-26 | 11.66 | 11.74 | 11.66 | 11.71 | +0.257% | 88,654 | -11.529% |
| 2025-08-25 | 11.73 | 11.77 | 11.64 | 11.68 | -0.256% | 147,800 | -11.301% |
| 2025-08-22 | 11.74 | 11.77 | 11.65 | 11.71 | +0.085% | 181,848 | -11.529% |
| 2025-08-21 | 11.67 | 11.75 | 11.66 | 11.70 | +0.086% | 207,077 | -11.453% |
| 2025-08-20 | 11.68 | 11.75 | 11.66 | 11.69 | +0.257% | 155,297 | -11.377% |
| 2025-08-19 | 11.62 | 11.70 | 11.62 | 11.66 | +0.086% | 120,545 | -11.149% |
| 2025-08-18 | 11.64 | 11.68 | 11.63 | 11.65 | -0.282% | 89,308 | -11.073% |
| 2025-08-15 | 11.69 | 11.72 | 11.63 | 11.68 | -0.739% | 85,984 | -11.324% |
| 2025-08-14 | 11.79 | 11.79 | 11.73 | 11.77 | 0.000% | 196,884 | -11.980% |
| 2025-08-13 | 11.72 | 11.77 | 11.66 | 11.77 | +0.943% | 237,587 | -11.980% |
| 2025-08-12 | 11.60 | 11.69 | 11.59 | 11.66 | +0.344% | 150,169 | -11.149% |
| 2025-08-11 | 11.60 | 11.65 | 11.60 | 11.62 | -0.086% | 195,736 | -10.843% |
| 2025-08-08 | 11.66 | 11.68 | 11.61 | 11.63 | -0.086% | 200,849 | -10.920% |
| 2025-08-07 | 11.69 | 11.71 | 11.62 | 11.64 | -0.342% | 231,236 | -10.997% |
| 2025-08-06 | 11.75 | 11.76 | 11.67 | 11.68 | -0.596% | 218,468 | -11.301% |
| 2025-08-05 | 11.75 | 11.77 | 11.71 | 11.75 | -0.424% | 230,382 | -11.830% |
| 2025-08-04 | 11.83 | 11.91 | 11.79 | 11.80 | -0.254% | 132,980 | -12.203% |
| 2025-08-01 | 11.90 | 11.90 | 11.82 | 11.83 | -0.755% | 91,258 | -12.426% |
| 2025-07-31 | 11.91 | 11.95 | 11.89 | 11.92 | +0.084% | 87,110 | -13.087% |
| 2025-07-30 | 11.90 | 11.93 | 11.87 | 11.91 | 0.000% | 148,023 | -13.014% |
| 2025-07-29 | 11.89 | 11.94 | 11.89 | 11.91 | 0.000% | 88,730 | -13.014% |
| 2025-07-28 | 11.89 | 11.91 | 11.87 | 11.91 | 0.000% | 154,608 | -13.014% |
| 2025-07-25 | 11.87 | 11.92 | 11.87 | 11.91 | 0.000% | 107,418 | -13.014% |
| 2025-07-24 | 11.95 | 11.96 | 11.89 | 11.91 | -0.335% | 89,615 | -13.014% |
| 2025-07-23 | 11.94 | 12.00 | 11.94 | 11.95 | -0.167% | 69,726 | -13.305% |
| 2025-07-22 | 11.96 | 12.00 | 11.89 | 11.97 | +0.084% | 79,000 | -13.450% |
| 2025-07-21 | 11.96 | 11.98 | 11.94 | 11.96 | +0.589% | 77,338 | -13.378% |
| 2025-07-18 | 12.14 | 12.14 | 11.88 | 11.89 | -1.898% | 307,864 | -12.868% |
| 2025-07-17 | 12.07 | 12.15 | 12.07 | 12.12 | +0.165% | 91,392 | -14.521% |
| 2025-07-16 | 12.10 | 12.12 | 12.02 | 12.10 | -0.083% | 145,927 | -14.380% |
| 2025-07-15 | 12.07 | 12.15 | 12.04 | 12.11 | -0.493% | 60,530 | -14.451% |
| 2025-07-14 | 12.15 | 12.17 | 12.09 | 12.17 | +0.579% | 133,573 | -14.873% |
| 2025-07-11 | 12.10 | 12.15 | 12.08 | 12.10 | -0.412% | 35,045 | -14.380% |
| 2025-07-10 | 12.13 | 12.21 | 12.12 | 12.15 | +0.413% | 61,974 | -14.733% |
| 2025-07-09 | 12.13 | 12.18 | 12.09 | 12.10 | +0.083% | 36,933 | -14.380% |
| 2025-07-08 | 12.08 | 12.14 | 12.07 | 12.09 | -0.330% | 69,172 | -14.309% |
| 2025-07-07 | 12.15 | 12.19 | 12.12 | 12.13 | -0.329% | 20,648 | -14.592% |
| 2025-07-03 | 12.20 | 12.20 | 12.15 | 12.17 | -0.164% | 22,773 | -14.873% |
| 2025-07-02 | 12.16 | 12.19 | 12.10 | 12.19 | +0.578% | 34,558 | -15.012% |
| 2025-07-01 | 12.10 | 12.20 | 12.09 | 12.12 | 0.000% | 70,853 | -14.521% |
| 2025-06-30 | 12.00 | 12.14 | 11.95 | 12.12 | +1.508% | 257,684 | -14.521% |
| 2025-06-27 | 11.93 | 12.00 | 11.93 | 11.94 | 0.000% | 60,401 | -13.233% |
| 2025-06-26 | 11.94 | 11.98 | 11.93 | 11.94 | +0.252% | 64,828 | -13.233% |
| 2025-06-25 | 11.91 | 11.92 | 11.86 | 11.91 | +0.422% | 143,229 | -13.014% |
| 2025-06-24 | 11.80 | 11.90 | 11.80 | 11.86 | +0.508% | 96,285 | -12.648% |
| 2025-06-23 | 11.78 | 11.84 | 11.78 | 11.80 | 0.000% | 60,541 | -12.203% |
| 2025-06-20 | 11.76 | 11.82 | 11.76 | 11.80 | 0.000% | 55,985 | -12.203% |
| 2025-06-18 | 11.79 | 11.83 | 11.75 | 11.80 | -0.085% | 93,226 | -12.203% |
| 2025-06-17 | 11.83 | 11.86 | 11.78 | 11.81 | -0.505% | 49,502 | -12.278% |
| 2025-06-16 | 11.87 | 11.89 | 11.79 | 11.87 | -0.503% | 57,349 | -12.721% |
| 2025-06-13 | 11.93 | 12.00 | 11.88 | 11.93 | -0.666% | 70,453 | -13.160% |
| 2025-06-12 | 11.94 | 12.01 | 11.94 | 12.01 | +0.671% | 67,223 | -13.739% |
| 2025-06-11 | 11.90 | 11.99 | 11.90 | 11.93 | 0.000% | 81,372 | -13.160% |
| 2025-06-10 | 11.96 | 11.96 | 11.92 | 11.93 | -0.251% | 73,495 | -13.160% |
| 2025-06-09 | 11.89 | 12.05 | 11.86 | 11.96 | +0.504% | 152,503 | -13.378% |
| 2025-06-06 | 11.86 | 11.93 | 11.84 | 11.90 | 0.000% | 64,133 | -12.941% |
| 2025-06-05 | 11.87 | 11.90 | 11.84 | 11.90 | +0.168% | 99,510 | -12.941% |
| 2025-06-04 | 11.89 | 11.93 | 11.83 | 11.88 | -0.168% | 91,308 | -12.795% |
| 2025-06-03 | 11.93 | 11.95 | 11.87 | 11.90 | -0.502% | 70,750 | -12.941% |
| 2025-06-02 | 11.92 | 12.00 | 11.87 | 11.96 | -0.084% | 80,804 | -13.378% |
| 2025-05-30 | 11.87 | 11.99 | 11.83 | 11.97 | +0.588% | 144,066 | -13.450% |
| 2025-05-29 | 11.86 | 11.93 | 11.83 | 11.90 | +0.337% | 54,301 | -12.941% |
| 2025-05-28 | 11.85 | 11.88 | 11.81 | 11.86 | +0.169% | 86,132 | -12.648% |
| 2025-05-27 | 11.85 | 11.97 | 11.76 | 11.84 | -0.084% | 83,830 | -12.500% |
| 2025-05-23 | 11.75 | 11.91 | 11.75 | 11.85 | -0.168% | 52,577 | -12.574% |
| 2025-05-22 | 11.86 | 11.94 | 11.84 | 11.87 | -0.294% | 80,156 | -12.721% |
| 2025-05-21 | 11.89 | 11.99 | 11.89 | 11.90 | -0.210% | 121,042 | -12.978% |
| 2025-05-20 | 11.92 | 12.00 | 11.92 | 11.93 | -0.167% | 101,330 | -13.160% |
| 2025-05-19 | 11.87 | 11.98 | 11.87 | 11.95 | -0.250% | 73,340 | -13.305% |
| 2025-05-16 | 11.97 | 11.99 | 11.93 | 11.98 | +0.084% | 60,955 | -13.523% |
| 2025-05-15 | 11.92 | 11.99 | 11.92 | 11.97 | -0.581% | 36,829 | -13.450% |
| 2025-05-14 | 12.05 | 12.05 | 11.98 | 12.04 | +0.417% | 93,535 | -13.953% |
| 2025-05-13 | 11.93 | 12.03 | 11.92 | 11.99 | +0.419% | 109,577 | -13.595% |
| 2025-05-12 | 11.94 | 11.97 | 11.87 | 11.94 | +1.015% | 80,585 | -13.233% |
| 2025-05-09 | 11.80 | 11.87 | 11.76 | 11.82 | +0.169% | 51,808 | -12.352% |
| 2025-05-08 | 11.83 | 11.91 | 11.75 | 11.80 | -0.254% | 111,622 | -12.203% |
| 2025-05-07 | 11.91 | 11.92 | 11.80 | 11.83 | -0.421% | 117,933 | -12.426% |
| 2025-05-06 | 11.94 | 11.95 | 11.85 | 11.88 | -0.586% | 106,681 | -12.795% |
| 2025-05-05 | 11.99 | 12.02 | 11.89 | 11.95 | -0.334% | 103,101 | -13.305% |
| 2025-05-02 | 11.99 | 11.99 | 11.87 | 11.99 | +0.335% | 70,577 | -13.595% |
| 2025-05-01 | 11.93 | 11.95 | 11.88 | 11.95 | +0.168% | 66,959 | -13.305% |
| 2025-04-30 | 11.80 | 11.93 | 11.67 | 11.93 | +0.590% | 132,125 | -13.160% |
| 2025-04-29 | 11.73 | 11.88 | 11.73 | 11.86 | +0.594% | 55,085 | -12.648% |
| 2025-04-28 | 11.81 | 11.81 | 11.75 | 11.79 | -0.085% | 22,613 | -12.129% |
| 2025-04-25 | 11.77 | 11.83 | 11.71 | 11.80 | +0.340% | 40,377 | -12.203% |
| 2025-04-24 | 11.61 | 11.89 | 11.61 | 11.76 | +0.944% | 181,360 | -11.905% |
| 2025-04-23 | 11.62 | 11.73 | 11.59 | 11.65 | +1.304% | 75,512 | -11.073% |
| 2025-04-22 | 11.46 | 11.58 | 11.44 | 11.50 | +0.524% | 62,513 | -9.913% |
| 2025-04-21 | 11.45 | 11.51 | 11.41 | 11.44 | -0.348% | 33,895 | -9.441% |
| 2025-04-17 | 11.48 | 11.62 | 11.47 | 11.48 | -0.087% | 64,559 | -9.756% |
| 2025-04-16 | 11.58 | 11.62 | 11.42 | 11.49 | -0.691% | 169,067 | -9.835% |
| 2025-04-15 | 11.41 | 11.60 | 11.40 | 11.57 | +0.173% | 193,395 | -10.458% |
| 2025-04-14 | 11.51 | 11.59 | 11.41 | 11.55 | 0.000% | 131,845 | -10.303% |