Dark

EMD
Western Asset Emerging Markets Debt Fund, Inc
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:59:32 PM EDT

10.58USD-0.094%(-0.01)147,393

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:14:30 AM EDT

10.39USD-1.889%(-0.20)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

10.60USD+0.189%(+0.02)1,683

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.6000	10.60000	10.5200	10.6000	+0.094%	147,393	0.000%
2026-08-06	10.5800	10.60000	10.5400	10.5900	+0.284%	73,176	+0.094%
2026-08-05	10.5300	10.65000	10.5000	10.5600	+0.285%	176,261	+0.379%
2026-08-04	10.5100	10.57000	10.5040	10.5300	0.000%	152,238	+0.665%
2026-08-03	10.5400	10.57000	10.4400	10.5300	+0.573%	154,142	+0.665%
2026-07-31	10.5100	10.55000	10.4300	10.4700	-0.381%	155,340	+1.242%
2026-07-30	10.4300	10.58000	10.4200	10.5100	+0.767%	123,028	+0.856%
2026-07-29	10.5400	10.55759	10.4200	10.4300	-1.044%	140,206	+1.630%
2026-07-28	10.5600	10.57000	10.4400	10.5400	-0.284%	147,176	+0.569%
2026-07-27	10.5400	10.59000	10.4700	10.5700	+0.955%	192,493	+0.284%
2026-07-24	10.4900	10.58000	10.4300	10.4700	-1.040%	156,760	+1.242%
2026-07-23	10.6300	10.65500	10.5200	10.5800	-0.750%	182,093	+0.189%
2026-07-22	10.6900	10.70000	10.6300	10.6600	-0.281%	145,407	-0.563%
2026-07-21	10.7000	10.72530	10.6500	10.6900	+0.564%	245,710	-0.842%
2026-07-20	10.6600	10.70000	10.6100	10.6300	-0.094%	175,788	-0.282%
2026-07-17	10.6300	10.69000	10.6000	10.6400	-0.561%	407,445	-0.376%
2026-07-16	10.7000	10.74000	10.6000	10.7000	+0.094%	202,393	-0.935%
2026-07-15	10.7700	10.82000	10.6400	10.6900	-0.280%	213,143	-0.842%
2026-07-14	10.6300	10.78000	10.6300	10.7200	+0.847%	194,495	-1.119%
2026-07-13	10.6800	10.74950	10.6100	10.6300	-0.561%	154,048	-0.282%
2026-07-10	10.7000	10.72990	10.6100	10.6900	+0.187%	209,386	-0.842%
2026-07-09	10.7000	10.72850	10.6100	10.6700	+0.282%	167,326	-0.656%
2026-07-08	10.7000	10.78000	10.6000	10.6400	-1.207%	209,918	-0.376%
2026-07-07	10.6800	10.82000	10.6000	10.7700	+0.748%	223,501	-1.578%
2026-07-06	10.8000	10.84000	10.6800	10.6900	-0.835%	165,104	-0.842%
2026-07-02	10.7100	10.82900	10.7100	10.7800	+0.748%	90,260	-1.670%
2026-07-01	10.7600	10.82000	10.6750	10.7000	-0.372%	170,686	-0.935%
2026-06-30	10.8500	10.85000	10.6500	10.7400	-0.556%	268,197	-1.304%
2026-06-29	10.7400	10.80000	10.7005	10.8000	+0.746%	207,290	-1.852%
2026-06-26	10.6200	10.74000	10.5600	10.7200	+1.037%	180,760	-1.119%
2026-06-25	10.5600	10.65100	10.5029	10.6100	+0.856%	140,347	-0.094%
2026-06-24	10.5700	10.59940	10.4700	10.5200	-0.379%	104,040	+0.760%
2026-06-23	10.5300	10.56900	10.4900	10.5600	-0.752%	141,755	+0.379%
2026-06-22	10.6700	10.70000	10.5900	10.6400	0.000%	168,226	-0.376%
2026-06-18	10.5600	10.69760	10.5600	10.6400	+0.853%	99,462	-0.376%
2026-06-17	10.6500	10.70000	10.5400	10.5500	-0.939%	144,163	+0.474%
2026-06-16	10.5600	10.68000	10.5600	10.6500	+0.377%	135,523	-0.469%
2026-06-15	10.6600	10.68000	10.5500	10.6100	+0.378%	172,987	-0.094%
2026-06-12	10.5000	10.60000	10.4524	10.5700	+0.667%	103,198	+0.284%
2026-06-11	10.4400	10.53000	10.4100	10.5000	+1.351%	67,816	+0.952%
2026-06-10	10.4700	10.50410	10.3600	10.3600	-0.956%	87,840	+2.317%
2026-06-09	10.4400	10.50000	10.3500	10.4600	+0.480%	235,814	+1.338%
2026-06-08	10.4100	10.51500	10.3700	10.4100	+0.483%	201,493	+1.825%
2026-06-05	10.3500	10.37000	10.2500	10.3600	+0.097%	135,738	+2.317%
2026-06-04	10.3500	10.42000	10.3300	10.3500	-0.672%	269,948	+2.415%
2026-06-03	10.4600	10.57000	10.3500	10.4200	-0.762%	234,653	+1.727%
2026-06-02	10.5600	10.60000	10.4500	10.5000	0.000%	256,448	+0.952%
2026-06-01	10.6700	10.79000	10.4800	10.5000	-1.685%	244,209	+0.952%
2026-05-29	10.8000	10.80000	10.6300	10.6800	-0.559%	174,232	-0.749%
2026-05-28	10.6900	10.75000	10.6200	10.7400	+0.750%	149,701	-1.304%
2026-05-27	10.6100	10.71830	10.5400	10.6600	+1.331%	255,688	-0.563%
2026-05-26	10.4500	10.52500	10.4300	10.5200	+0.960%	199,938	+0.760%
2026-05-22	10.3500	10.53990	10.2800	10.4200	+1.067%	96,768	+1.727%
2026-05-21	10.2800	10.33000	10.2455	10.3100	-1.340%	177,084	+2.813%
2026-05-20	10.3300	10.53000	10.2500	10.4500	+1.358%	362,110	+1.435%
2026-05-19	10.3600	10.44500	10.2550	10.3100	-1.056%	224,163	+2.813%
2026-05-18	10.4700	10.50500	10.4000	10.4200	-0.573%	126,953	+1.727%
2026-05-15	10.6600	10.70000	10.4500	10.4800	-1.781%	246,319	+1.145%
2026-05-14	10.7700	10.80000	10.6700	10.6700	-0.744%	127,283	-0.656%
2026-05-13	10.7300	10.77990	10.6600	10.7500	+0.186%	179,055	-1.395%
2026-05-12	10.7000	10.75000	10.6300	10.7300	+0.374%	229,818	-1.212%
2026-05-11	10.7400	10.76000	10.6600	10.6900	-0.187%	184,015	-0.842%
2026-05-08	10.7000	10.78000	10.6600	10.7100	+0.281%	152,188	-1.027%
2026-05-07	10.8000	10.81000	10.6600	10.6800	-0.559%	290,984	-0.749%
2026-05-06	10.8500	10.85000	10.6400	10.7400	+0.468%	304,345	-1.304%
2026-05-05	10.8800	10.94990	10.6600	10.6900	-1.565%	202,511	-0.842%
2026-05-04	10.9100	10.91950	10.7200	10.8600	-0.731%	174,216	-2.394%
2026-05-01	10.9300	10.96810	10.8200	10.9400	0.000%	169,667	-3.108%
2026-04-30	10.7900	10.97000	10.7651	10.9400	+1.862%	226,223	-3.108%
2026-04-29	10.7400	10.77000	10.6000	10.7400	-0.279%	299,263	-1.304%
2026-04-28	10.8300	10.85000	10.7100	10.7700	-0.554%	234,549	-1.578%
2026-04-27	10.7600	10.83000	10.6813	10.8300	+0.838%	140,918	-2.124%
2026-04-24	10.6700	10.77000	10.6600	10.7400	+0.656%	120,578	-1.304%
2026-04-23	10.7600	10.78520	10.6600	10.6700	-1.568%	235,535	-0.656%
2026-04-22	10.8900	11.02990	10.7703	10.8400	+0.092%	224,160	-2.214%
2026-04-21	10.9200	10.94000	10.7700	10.8300	-0.460%	170,036	-2.124%
2026-04-20	10.9000	10.92000	10.8400	10.8800	-0.183%	112,349	-2.574%
2026-04-17	10.8800	10.91000	10.8201	10.9000	+1.395%	145,280	-2.752%
2026-04-16	10.7700	10.84000	10.7300	10.7500	+0.280%	143,741	-1.395%
2026-04-15	10.7600	10.77000	10.6600	10.7200	-0.279%	147,441	-1.119%
2026-04-14	10.6500	10.78000	10.5801	10.7500	+1.320%	261,198	-1.395%
2026-04-13	10.4500	10.62000	10.1184	10.6100	+1.628%	288,499	-0.094%
2026-04-10	10.4800	10.56000	10.3900	10.4400	+0.096%	320,278	+1.533%
2026-04-09	10.3600	10.44000	10.2600	10.4300	+0.968%	145,301	+1.630%
2026-04-08	10.2600	10.37000	10.2300	10.3300	+2.582%	262,649	+2.614%
2026-04-07	9.8800	10.10000	9.8600	10.0700	+1.206%	173,431	+5.263%
2026-04-06	9.9200	10.04000	9.8000	9.9500	+0.811%	201,716	+6.533%
2026-04-02	9.8600	9.92000	9.7200	9.8700	-0.504%	181,491	+7.396%
2026-04-01	9.8600	10.02000	9.8550	9.9200	+1.018%	277,586	+6.855%
2026-03-31	9.7000	9.89990	9.6400	9.8200	+2.079%	427,110	+7.943%
2026-03-30	9.6800	9.85000	9.6000	9.6200	-0.414%	563,718	+10.187%
2026-03-27	9.9200	9.92000	9.6400	9.6600	-2.523%	404,977	+9.731%
2026-03-26	10.0700	10.10000	9.8700	9.9100	-1.687%	214,754	+6.963%
2026-03-25	10.0500	10.14920	10.0100	10.0800	+0.800%	228,871	+5.159%
2026-03-24	10.0600	10.10000	9.9100	10.0000	-1.768%	483,708	+6.000%
2026-03-23	10.0900	10.24000	10.0801	10.1800	+1.496%	160,261	+4.126%
2026-03-20	10.2000	10.24880	10.0100	10.0300	-2.337%	170,611	+5.683%
2026-03-19	10.3200	10.32000	10.1700	10.2700	-0.484%	379,419	+3.213%
2026-03-18	10.4700	10.51990	10.3200	10.3200	-1.808%	227,337	+2.713%
2026-03-17	10.4300	10.56990	10.4300	10.5100	+1.058%	147,130	+0.856%
2026-03-16	10.3500	10.48590	10.3400	10.4000	+0.678%	144,431	+1.923%
2026-03-13	10.4900	10.50000	10.3300	10.3300	-1.148%	140,759	+2.614%
2026-03-12	10.4500	10.46500	10.3800	10.4500	-0.476%	262,463	+1.435%
2026-03-11	10.4100	10.53000	10.4100	10.5000	+0.575%	115,473	+0.952%
2026-03-10	10.3700	10.51510	10.3200	10.4400	+0.772%	214,721	+1.533%
2026-03-09	10.3500	10.40000	10.2200	10.3600	-0.671%	350,484	+2.317%
2026-03-06	10.4700	10.53000	10.3422	10.4300	-0.950%	261,494	+1.630%
2026-03-05	10.6900	10.74000	10.5300	10.5300	-1.589%	194,983	+0.665%
2026-03-04	10.8200	10.85000	10.6600	10.7000	-1.473%	469,580	-0.935%
2026-03-03	10.9900	11.00000	10.8100	10.8600	-1.986%	308,545	-2.394%
2026-03-02	10.9500	11.10000	10.9500	11.0800	+0.362%	191,516	-4.332%
2026-02-27	11.0000	11.04000	10.9400	11.0400	+0.730%	229,670	-3.986%
2026-02-26	11.0000	11.04000	10.8800	10.9600	-0.182%	159,822	-3.285%
2026-02-25	11.0600	11.06000	10.9200	10.9800	-0.091%	163,449	-3.461%
2026-02-24	11.0500	11.05000	10.9300	10.9900	-0.363%	261,896	-3.549%
2026-02-23	11.1600	11.23000	11.0100	11.0300	-0.987%	193,179	-3.898%
2026-02-20	11.1700	11.17000	11.0900	11.1400	-1.066%	154,732	-4.847%
2026-02-19	11.2900	11.29000	11.1600	11.2600	-0.354%	228,075	-5.861%
2026-02-18	11.2900	11.30000	11.2100	11.3000	+0.177%	268,963	-6.195%
2026-02-17	11.2800	11.29000	11.2000	11.2800	0.000%	346,192	-6.028%
2026-02-13	11.1600	11.28000	11.1500	11.2800	+1.439%	228,107	-6.028%
2026-02-12	11.1800	11.20000	11.1000	11.1200	-0.180%	259,350	-4.676%
2026-02-11	11.1800	11.19000	11.1200	11.1400	+0.180%	265,451	-4.847%
2026-02-10	11.0600	11.14000	11.0600	11.1200	+0.180%	163,801	-4.676%
2026-02-09	11.1000	11.13000	11.0100	11.1000	+0.271%	283,076	-4.505%
2026-02-06	11.0500	11.08000	11.0200	11.0700	+0.363%	275,006	-4.246%
2026-02-05	11.0200	11.03000	10.9800	11.0300	0.000%	213,252	-3.898%
2026-02-04	10.9200	11.06000	10.8600	11.0300	+1.379%	336,875	-3.898%
2026-02-03	10.9000	10.92290	10.8650	10.8800	-0.457%	214,870	-2.574%
2026-02-02	10.8800	10.94000	10.8500	10.9300	+0.460%	181,628	-3.019%
2026-01-30	10.8600	10.90250	10.8400	10.8800	0.000%	285,372	-2.574%
2026-01-29	10.8800	10.94070	10.8100	10.8800	-0.639%	259,147	-2.574%
2026-01-28	10.8900	10.95000	10.8100	10.9500	+0.551%	216,612	-3.196%
2026-01-27	10.8500	10.89000	10.8000	10.8900	+0.276%	288,211	-2.663%
2026-01-26	10.8800	10.88000	10.8000	10.8600	-0.184%	142,970	-2.394%
2026-01-23	10.8800	10.88000	10.8500	10.8800	-0.911%	164,071	-2.574%
2026-01-22	10.9300	11.00000	10.8800	10.9800	+0.549%	542,753	-3.461%
2026-01-21	10.8900	10.94000	10.8400	10.9200	+0.831%	463,297	-2.930%
2026-01-20	10.7600	10.83000	10.7300	10.8300	+0.464%	197,726	-2.124%
2026-01-16	10.7200	10.82000	10.7000	10.7800	+0.654%	222,191	-1.670%
2026-01-15	10.7700	10.80750	10.7000	10.7100	-0.372%	269,214	-1.027%
2026-01-14	10.8400	10.84910	10.7100	10.7500	-0.922%	255,309	-1.395%
2026-01-13	10.9500	10.96540	10.8000	10.8500	-0.913%	237,582	-2.304%
2026-01-12	10.8600	10.95000	10.8100	10.9500	+0.643%	369,822	-3.196%
2026-01-09	10.7600	10.89660	10.7600	10.8800	+0.741%	202,494	-2.574%
2026-01-08	10.8400	10.84000	10.7500	10.8000	-0.369%	140,659	-1.852%
2026-01-07	10.8600	10.86600	10.7700	10.8400	-0.092%	168,006	-2.214%
2026-01-06	10.7400	10.85000	10.7399	10.8500	+1.402%	198,616	-2.304%
2026-01-05	10.7500	10.79000	10.6600	10.7000	-0.558%	266,305	-0.935%
2026-01-02	10.7300	10.82000	10.6700	10.7600	+1.223%	238,489	-1.487%
2025-12-31	10.8000	10.93000	10.6200	10.6300	-1.847%	386,947	-0.282%
2025-12-30	10.7000	10.84000	10.7000	10.8300	+1.026%	211,550	-2.124%
2025-12-29	10.8000	10.80000	10.7200	10.7200	-0.649%	178,702	-1.119%
2025-12-26	10.8300	10.86000	10.7200	10.7900	+0.093%	174,829	-1.761%
2025-12-24	10.7900	10.82500	10.7350	10.7800	-0.093%	118,639	-1.670%
2025-12-23	10.8200	10.85000	10.7300	10.7900	-0.918%	408,820	-1.761%
2025-12-22	10.9300	10.94000	10.8150	10.8900	+0.092%	297,843	-2.663%
2025-12-19	10.8800	10.89000	10.8100	10.8800	+0.369%	347,364	-2.574%
2025-12-18	10.8100	10.88900	10.7101	10.8400	0.000%	198,858	-2.214%
2025-12-17	10.8300	10.85000	10.7800	10.8400	0.000%	357,400	-2.214%
2025-12-16	10.7000	10.84990	10.6700	10.8400	+1.308%	339,348	-2.214%
2025-12-15	10.6300	10.72000	10.6000	10.7000	+1.039%	102,902	-0.935%
2025-12-12	10.6300	10.65000	10.5400	10.5900	-0.282%	136,057	+0.094%
2025-12-11	10.4800	10.63000	10.4700	10.6200	+1.336%	261,991	-0.188%
2025-12-10	10.5200	10.58000	10.4700	10.4800	-0.380%	169,325	+1.145%
2025-12-09	10.5900	10.67000	10.4700	10.5200	-0.473%	226,015	+0.760%
2025-12-08	10.6500	10.65000	10.5100	10.5700	-0.377%	170,636	+0.284%
2025-12-05	10.7200	10.72130	10.6100	10.6100	-0.748%	116,753	-0.094%
2025-12-04	10.7300	10.74000	10.6200	10.6900	-0.187%	154,000	-0.842%
2025-12-03	10.6700	10.71000	10.6400	10.7100	+0.563%	183,204	-1.027%
2025-12-02	10.6300	10.67000	10.5700	10.6500	+0.472%	182,095	-0.469%
2025-12-01	10.6100	10.63000	10.5600	10.6000	-0.282%	209,706	0.000%
2025-11-28	10.5600	10.64000	10.5500	10.6300	+0.663%	81,254	-0.282%
2025-11-26	10.4500	10.57000	10.4500	10.5600	+0.956%	161,324	+0.379%
2025-11-25	10.3900	10.49000	10.3700	10.4600	+0.771%	193,347	+1.338%
2025-11-24	10.3700	10.41000	10.3100	10.3800	-0.288%	179,094	+2.119%
2025-11-21	10.4000	10.44990	10.3101	10.4100	+0.289%	121,660	+1.825%
2025-11-20	10.4500	10.46000	10.2800	10.3800	-0.765%	209,190	+2.119%
2025-11-19	10.4000	10.48000	10.3600	10.4600	+1.063%	275,734	+1.338%
2025-11-18	10.4800	10.48850	10.3500	10.3500	-1.803%	214,346	+2.415%
2025-11-17	10.5800	10.58000	10.4900	10.5400	-0.566%	226,085	+0.569%
2025-11-14	10.5900	10.61000	10.5200	10.6000	-0.094%	214,097	0.000%
2025-11-13	10.6300	10.64000	10.5500	10.6100	-0.376%	206,139	-0.094%
2025-11-12	10.5400	10.66000	10.5300	10.6500	+1.236%	428,316	-0.469%
2025-11-11	10.3700	10.55000	10.3000	10.5200	+1.154%	539,712	+0.760%
2025-11-10	10.3800	10.40000	10.3000	10.4000	+0.775%	145,493	+1.923%
2025-11-07	10.3900	10.39000	10.2700	10.3200	-0.674%	162,410	+2.713%
2025-11-06	10.4400	10.48000	10.3400	10.3900	-0.288%	168,193	+2.021%
2025-11-05	10.4200	10.45090	10.3200	10.4200	0.000%	255,389	+1.727%
2025-11-04	10.4600	10.52990	10.3600	10.4200	-0.478%	266,360	+1.727%
2025-11-03	10.5600	10.56000	10.4500	10.4700	-0.664%	197,722	+1.242%
2025-10-31	10.4700	10.54000	10.4300	10.5400	+0.669%	170,495	+0.569%
2025-10-30	10.5000	10.50000	10.4300	10.4700	-0.381%	171,552	+1.242%
2025-10-29	10.5800	10.59000	10.4500	10.5100	-1.036%	179,197	+0.856%
2025-10-28	10.5900	10.62000	10.5300	10.6200	+0.568%	109,943	-0.188%
2025-10-27	10.5400	10.59000	10.4900	10.5600	+0.667%	113,027	+0.379%
2025-10-24	10.4700	10.51000	10.4200	10.4900	-0.380%	103,741	+1.049%
2025-10-23	10.5400	10.55000	10.4700	10.5300	+0.095%	103,615	+0.665%
2025-10-22	10.6000	10.60000	10.4600	10.5200	-0.755%	129,244	+0.760%
2025-10-21	10.4500	10.68000	10.4100	10.6000	+1.630%	267,416	0.000%
2025-10-20	10.3800	10.44000	10.3400	10.4300	+0.773%	125,787	+1.630%
2025-10-17	10.3300	10.37500	10.0000	10.3500	+0.291%	308,547	+2.415%
2025-10-16	10.3300	10.45000	10.2642	10.3200	-0.578%	272,302	+2.713%
2025-10-15	10.2900	10.38000	10.2700	10.3800	+1.367%	179,905	+2.119%
2025-10-14	10.1600	10.25000	10.1200	10.2400	+0.392%	135,942	+3.516%
2025-10-13	10.1900	10.24000	10.1700	10.2000	+0.098%	134,906	+3.922%
2025-10-10	10.3300	10.35200	10.1700	10.1900	-0.875%	193,656	+4.024%
2025-10-09	10.3600	10.36000	10.2800	10.2800	-0.868%	133,045	+3.113%
2025-10-08	10.3800	10.40000	10.3300	10.3700	+0.387%	95,209	+2.218%
2025-10-07	10.2700	10.42000	10.2466	10.3300	+0.291%	146,781	+2.614%
2025-10-06	10.3400	10.36000	10.2100	10.3000	0.000%	154,697	+2.913%
2025-10-03	10.3700	10.39990	10.2650	10.3000	-1.057%	142,964	+2.913%
2025-10-02	10.3600	10.49500	10.3150	10.4100	+0.289%	292,824	+1.825%
2025-10-01	10.3500	10.41000	10.3000	10.3800	+0.581%	330,856	+2.119%
2025-09-30	10.2700	10.32000	10.2600	10.3200	+0.683%	300,974	+2.713%
2025-09-29	10.2400	10.25000	10.1600	10.2500	+0.589%	212,215	+3.415%
2025-09-26	10.2600	10.27020	10.1500	10.1900	-0.196%	174,703	+4.024%
2025-09-25	10.3100	10.32000	10.1800	10.2100	-0.681%	236,941	+3.820%
2025-09-24	10.3700	10.38970	10.2400	10.2800	-0.484%	179,259	+3.113%
2025-09-23	10.4300	10.43000	10.2600	10.3300	-1.806%	247,233	+2.614%
2025-09-22	10.5500	10.59000	10.5000	10.5200	-0.284%	161,736	+0.760%
2025-09-19	10.5700	10.58000	10.5200	10.5500	+0.190%	188,375	+0.474%
2025-09-18	10.5500	10.55000	10.5100	10.5300	0.000%	228,984	+0.665%
2025-09-17	10.5200	10.58000	10.5100	10.5300	+0.381%	197,461	+0.665%
2025-09-16	10.4600	10.52000	10.4600	10.4900	+0.383%	330,459	+1.049%
2025-09-15	10.4500	10.49000	10.4100	10.4500	+0.384%	188,843	+1.435%
2025-09-12	10.4700	10.47000	10.4100	10.4100	-0.573%	117,687	+1.825%
2025-09-11	10.4700	10.49000	10.4101	10.4700	+0.287%	149,719	+1.242%
2025-09-10	10.4700	10.47000	10.4100	10.4400	+0.192%	171,180	+1.533%
2025-09-09	10.4600	10.48970	10.4037	10.4200	-0.192%	126,538	+1.727%
2025-09-08	10.4700	10.48990	10.4000	10.4400	0.000%	149,581	+1.533%
2025-09-05	10.3800	10.49000	10.3500	10.4400	+1.458%	232,418	+1.533%
2025-09-04	10.2500	10.34000	10.2500	10.2900	+0.195%	137,181	+3.013%
2025-09-03	10.2000	10.31000	10.2000	10.2700	+0.391%	164,928	+3.213%
2025-09-02	10.2600	10.28000	10.1600	10.2300	-0.680%	245,561	+3.617%
2025-08-29	10.2600	10.30000	10.2100	10.3000	+0.292%	202,359	+2.913%
2025-08-28	10.2900	10.29000	10.2300	10.2700	+0.293%	147,274	+3.213%
2025-08-27	10.2300	10.30000	10.2200	10.2400	-0.098%	195,496	+3.516%
2025-08-26	10.2700	10.27500	10.2000	10.2500	+0.098%	148,925	+3.415%
2025-08-25	10.2800	10.33000	10.2400	10.2400	-0.389%	240,018	+3.516%
2025-08-22	10.2800	10.32000	10.2600	10.2800	-0.580%	124,238	+3.113%
2025-08-21	10.4000	10.40000	10.3186	10.3400	-0.577%	126,859	+2.515%
2025-08-20	10.4000	10.41000	10.3600	10.4000	+0.096%	146,636	+1.923%
2025-08-19	10.3900	10.40000	10.3201	10.3900	+0.193%	248,141	+2.021%
2025-08-18	10.3000	10.37000	10.3000	10.3700	+1.072%	154,832	+2.218%
2025-08-15	10.3200	10.35000	10.2600	10.2600	-0.388%	189,212	+3.314%
2025-08-14	10.3500	10.35990	10.3000	10.3000	-0.675%	140,582	+2.913%
2025-08-13	10.3000	10.37000	10.2500	10.3700	+0.680%	160,148	+2.218%
2025-08-12	10.3000	10.32000	10.2500	10.3000	+0.488%	167,850	+2.913%
2025-08-11	10.2800	10.31000	10.2400	10.2500	-0.292%	133,463	+3.415%
2025-08-08	10.2500	10.30000	10.2100	10.2800	+0.293%	124,595	+3.113%
2025-08-07	10.1600	10.29000	10.1546	10.2500	+0.787%	188,309	+3.415%
2025-08-06	10.1500	10.17000	10.1000	10.1700	+0.494%	95,624	+4.228%
2025-08-05	10.1500	10.18000	10.1200	10.1200	-0.589%	127,077	+4.743%
2025-08-04	10.1600	10.20000	10.1201	10.1800	+0.296%	152,438	+4.126%
2025-08-01	10.1300	10.15000	10.0600	10.1500	+0.396%	109,020	+4.433%
2025-07-31	10.1000	10.12000	10.0800	10.1100	+0.298%	116,478	+4.847%
2025-07-30	10.0700	10.12010	10.0500	10.0800	-0.297%	100,713	+5.159%
2025-07-29	10.0900	10.13000	10.0600	10.1100	+0.198%	109,284	+4.847%
2025-07-28	10.0500	10.11640	10.0400	10.0900	-0.198%	124,476	+5.055%
2025-07-25	10.0600	10.11000	10.0400	10.1100	+0.999%	145,288	+4.847%
2025-07-24	10.0500	10.07000	10.0000	10.0100	-1.573%	174,998	+5.894%
2025-07-23	10.2000	10.20330	10.1200	10.1700	0.000%	186,308	+4.228%
2025-07-22	10.1400	10.21500	10.1300	10.1700	+0.494%	304,219	+4.228%
2025-07-21	10.1000	10.13850	10.0900	10.1200	+0.697%	216,254	+4.743%
2025-07-18	10.1000	10.10000	10.0000	10.0500	-0.396%	279,886	+5.473%
2025-07-17	10.1000	10.11000	10.0400	10.0900	-0.296%	213,344	+5.055%
2025-07-16	10.1400	10.14000	10.0700	10.1200	0.000%	148,371	+4.743%
2025-07-15	10.1600	10.16000	10.0900	10.1200	-0.197%	99,606	+4.743%
2025-07-14	10.1400	10.15000	10.0900	10.1400	+0.297%	125,350	+4.536%
2025-07-11	10.1500	10.15990	10.0700	10.1100	-0.296%	126,520	+4.847%
2025-07-10	10.2000	10.20000	10.1104	10.1400	-0.491%	161,609	+4.536%
2025-07-09	10.1700	10.19800	10.1000	10.1900	+0.592%	280,647	+4.024%
2025-07-08	10.1500	10.15000	10.0900	10.1300	+0.099%	267,108	+4.640%
2025-07-07	10.2000	10.22000	10.0600	10.1200	-0.589%	168,536	+4.743%
2025-07-03	10.2000	10.23000	10.1600	10.1800	-0.489%	63,922	+4.126%
2025-07-02	10.2300	10.30000	10.1700	10.2300	+0.196%	319,424	+3.617%
2025-07-01	10.0800	10.22000	10.0650	10.2100	+1.592%	231,551	+3.820%
2025-06-30	10.0600	10.08200	10.0201	10.0500	+0.299%	160,030	+5.473%
2025-06-27	10.0500	10.06000	9.9500	10.0200	-0.199%	180,497	+5.788%
2025-06-26	9.9600	10.04000	9.9500	10.0400	+1.108%	162,694	+5.578%
2025-06-25	9.9200	9.98000	9.8950	9.9300	+0.303%	187,960	+6.747%
2025-06-24	9.8700	9.90000	9.8107	9.9000	+0.712%	157,515	+7.071%
2025-06-23	9.7800	9.87000	9.7701	9.8300	-0.707%	256,616	+7.833%
2025-06-20	9.8000	9.93000	9.8000	9.9000	+1.124%	213,559	+7.071%
2025-06-18	9.8100	9.83000	9.7900	9.7900	-0.204%	83,213	+8.274%
2025-06-17	9.7700	9.85000	9.7700	9.8100	+0.307%	195,928	+8.053%
2025-06-16	9.7600	9.84000	9.7600	9.7800	+0.154%	163,319	+8.384%
2025-06-13	9.7800	9.81000	9.7500	9.7650	-0.459%	96,067	+8.551%
2025-06-12	9.7900	9.85000	9.7800	9.8100	+0.307%	100,973	+8.053%
2025-06-11	9.8100	9.82000	9.7400	9.7800	-0.102%	179,580	+8.384%
2025-06-10	9.8000	9.80000	9.7400	9.7900	+0.462%	132,221	+8.274%
2025-06-09	9.7900	9.79000	9.7200	9.7450	-0.358%	121,437	+8.774%
2025-06-06	9.8000	9.80980	9.7473	9.7800	+0.102%	107,051	+8.384%
2025-06-05	9.8000	9.82000	9.7600	9.7700	-0.102%	174,022	+8.495%
2025-06-04	9.7100	9.78000	9.6100	9.7800	+0.929%	116,676	+8.384%
2025-06-03	9.6500	9.73000	9.6500	9.6900	+0.623%	212,066	+9.391%
2025-06-02	9.6500	9.66000	9.5900	9.6300	-0.311%	200,866	+10.073%
2025-05-30	9.5800	9.66000	9.5700	9.6600	+0.730%	167,299	+9.731%
2025-05-29	9.5700	9.65300	9.5600	9.5900	+0.104%	165,451	+10.532%
2025-05-28	9.6600	9.66000	9.5000	9.5800	-0.725%	397,679	+10.647%
2025-05-27	9.6500	9.66000	9.6000	9.6500	+0.626%	162,396	+9.845%
2025-05-23	9.4500	9.60000	9.4100	9.5900	+0.947%	157,337	+10.532%
2025-05-22	9.5300	9.56000	9.4750	9.5000	-1.042%	164,165	+11.579%
2025-05-21	9.6800	9.69000	9.5700	9.6000	-0.826%	181,741	+10.417%
2025-05-20	9.6700	9.71000	9.6500	9.6800	+0.103%	101,081	+9.504%
2025-05-19	9.6200	9.68000	9.6011	9.6700	0.000%	125,834	+9.617%
2025-05-16	9.6700	9.69000	9.6349	9.6700	+0.207%	59,037	+9.617%
2025-05-15	9.6300	9.69000	9.6100	9.6500	+0.521%	204,857	+9.845%
2025-05-14	9.6500	9.67000	9.5900	9.6000	-0.104%	167,787	+10.417%
2025-05-13	9.6300	9.65000	9.6100	9.6100	-0.104%	134,928	+10.302%
2025-05-12	9.6000	9.65000	9.4900	9.6200	+1.477%	163,041	+10.187%
2025-05-09	9.4300	9.49000	9.4300	9.4800	+0.851%	104,313	+11.814%
2025-05-08	9.4000	9.47000	9.3900	9.4000	+0.427%	220,530	+12.766%
2025-05-07	9.4200	9.46000	9.3600	9.3600	-0.742%	223,191	+13.248%
2025-05-06	9.3800	9.45000	9.3500	9.4300	+0.533%	98,798	+12.407%
2025-05-05	9.3500	9.42690	9.3500	9.3800	-0.319%	127,907	+13.006%
2025-05-02	9.4500	9.49000	9.4100	9.4100	-0.318%	159,547	+12.646%
2025-05-01	9.4500	9.46990	9.3656	9.4400	+0.532%	190,896	+12.288%
2025-04-30	9.3200	9.50000	9.2700	9.3900	+0.321%	300,573	+12.886%
2025-04-29	9.3400	9.42000	9.3200	9.3600	-0.319%	93,389	+13.248%
2025-04-28	9.3200	9.41000	9.3200	9.3900	+0.428%	114,892	+12.886%
2025-04-25	9.2800	9.36000	9.2000	9.3500	+0.754%	112,210	+13.369%
2025-04-24	9.1900	9.30000	9.1900	9.2800	+0.979%	119,913	+14.224%
2025-04-23	9.2000	9.24000	9.1601	9.1900	+0.437%	153,403	+15.343%
2025-04-22	9.0500	9.23000	9.0500	9.1500	+1.667%	174,063	+15.847%
2025-04-21	9.0900	9.09000	9.0000	9.0000	-1.316%	273,974	+17.778%
2025-04-17	9.0500	9.12000	9.0300	9.1200	+1.333%	235,816	+16.228%
2025-04-16	8.9500	9.04990	8.9300	9.0000	-0.332%	190,122	+17.778%
2025-04-15	8.9000	9.08650	8.8900	9.0300	+1.461%	116,087	+17.386%
2025-04-14	8.9500	8.97000	8.8500	8.9000	+0.793%	377,264	+19.101%
2025-04-11	8.7700	8.86000	8.6600	8.8300	+1.261%	332,576	+20.045%
2025-04-10	8.8900	8.92000	8.5600	8.7200	-3.326%	327,932	+21.560%
2025-04-09	8.7000	9.07000	8.6200	9.0200	+3.204%	586,672	+17.517%
2025-04-08	9.0500	9.18000	8.7100	8.7400	-0.682%	302,468	+21.281%
2025-04-07	9.1500	9.24000	8.7120	8.8000	-4.555%	444,323	+20.455%
2025-04-04	9.6000	9.62990	9.0900	9.2200	-4.752%	440,145	+14.967%
2025-04-03	9.7700	9.80000	9.6600	9.6800	-1.826%	303,543	+9.504%
2025-04-02	9.8900	9.92000	9.8200	9.8600	-0.101%	214,250	+7.505%
2025-04-01	9.8800	9.91200	9.8500	9.8700	-0.202%	148,146	+7.396%
2025-03-31	9.8100	9.89000	9.7700	9.8900	+0.815%	165,992	+7.179%
2025-03-28	9.8200	9.85000	9.7550	9.8100	-0.406%	186,886	+8.053%
2025-03-27	9.8600	9.90000	9.8198	9.8500	-0.101%	111,383	+7.614%
2025-03-26	9.9100	9.92000	9.8200	9.8600	-0.303%	157,045	+7.505%
2025-03-25	9.8700	9.91000	9.8500	9.8900	+0.406%	205,674	+7.179%
2025-03-24	9.8900	9.93000	9.8200	9.8500	-0.404%	152,929	+7.614%
2025-03-21	9.9100	9.93020	9.8700	9.8900	-0.202%	162,401	+7.179%
2025-03-20	9.9000	9.91000	9.8590	9.9100	+0.101%	101,266	+6.963%
2025-03-19	9.8500	9.91000	9.7700	9.9000	+0.712%	191,458	+7.071%
2025-03-18	9.8100	9.83000	9.7800	9.8300	+0.306%	111,578	+7.833%
2025-03-17	9.7200	9.80000	9.7100	9.8000	+0.616%	191,116	+8.163%
2025-03-14	9.6900	9.77000	9.6800	9.7400	+0.620%	170,411	+8.830%
2025-03-13	9.7500	9.78000	9.6700	9.6800	-1.224%	239,034	+9.504%
2025-03-12	9.8300	9.83000	9.7100	9.8000	+0.102%	201,796	+8.163%
2025-03-11	9.8000	9.81000	9.7500	9.7900	0.000%	133,089	+8.274%
2025-03-10	9.8300	9.85000	9.7500	9.7900	-0.609%	164,386	+8.274%
2025-03-07	9.8100	9.85000	9.8000	9.8500	+0.613%	203,801	+7.614%
2025-03-06	9.8400	9.84000	9.7600	9.7900	-0.609%	243,880	+8.274%
2025-03-05	9.8000	9.87000	9.8000	9.8500	+1.026%	297,740	+7.614%
2025-03-04	9.8000	9.84000	9.7400	9.7500	-0.510%	287,920	+8.718%
2025-03-03	9.8300	9.85990	9.7500	9.8000	-0.204%	336,126	+8.163%
2025-02-28	9.7700	9.82000	9.7400	9.8200	+0.821%	295,695	+7.943%
2025-02-27	9.8400	9.84000	9.7000	9.7400	-0.916%	196,286	+8.830%
2025-02-26	9.8600	9.86000	9.7800	9.8300	0.000%	263,999	+7.833%
2025-02-25	9.8500	9.87000	9.7700	9.8300	+0.204%	257,632	+7.833%
2025-02-24	9.9000	9.90000	9.7600	9.8100	-0.406%	220,710	+8.053%
2025-02-21	9.8500	9.87000	9.8000	9.8500	-0.605%	272,986	+7.614%
2025-02-20	10.0100	10.01000	9.8100	9.9100	-0.602%	683,547	+6.963%
2025-02-19	10.0000	10.05000	9.9100	9.9700	-0.100%	532,351	+6.319%
2025-02-18	10.0000	10.03000	9.8800	9.9800	0.000%	554,658	+6.212%