FINS
Angel Oak Financial Strategies Income Term Trust
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:37:57 PM EDT
11.95USD-0.084%(-0.01)13,593
11.58Bid11.98Ask0.40SpreadFINS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.96 | 12.10 | 11.95 | 11.96 | +0.420% | 25,695 | 0.000% |
| 2026-10-01 | 11.92 | 11.95 | 11.82 | 11.91 | -0.168% | 33,283 | +0.420% |
| 2026-09-30 | 11.90 | 12.13 | 11.90 | 11.93 | +0.590% | 50,791 | +0.251% |
| 2026-09-29 | 11.86 | 11.93 | 11.85 | 11.86 | 0.000% | 58,822 | +0.843% |
| 2026-09-28 | 11.87 | 11.98 | 11.85 | 11.86 | -0.503% | 124,271 | +0.843% |
| 2026-09-25 | 11.85 | 11.95 | 11.85 | 11.92 | +0.506% | 80,703 | +0.336% |
| 2026-09-24 | 11.92 | 11.96 | 11.85 | 11.86 | -1.084% | 140,026 | +0.843% |
| 2026-09-23 | 12.21 | 12.21 | 11.97 | 11.99 | -1.802% | 65,836 | -0.250% |
| 2026-09-22 | 12.15 | 12.22 | 12.15 | 12.21 | +0.494% | 22,345 | -2.048% |
| 2026-09-21 | 12.23 | 12.25 | 12.15 | 12.15 | -0.654% | 36,289 | -1.564% |
| 2026-09-18 | 12.30 | 12.33 | 12.20 | 12.23 | -0.163% | 37,592 | -2.208% |
| 2026-09-17 | 12.30 | 12.40 | 12.18 | 12.25 | -0.407% | 33,939 | -2.367% |
| 2026-09-16 | 12.29 | 12.35 | 12.20 | 12.30 | -0.485% | 19,440 | -2.764% |
| 2026-09-15 | 12.58 | 12.58 | 12.26 | 12.36 | -0.483% | 41,895 | -3.236% |
| 2026-09-14 | 12.45 | 12.54 | 12.41 | 12.42 | -0.560% | 37,576 | -3.704% |
| 2026-09-11 | 12.55 | 12.55 | 12.40 | 12.49 | +0.241% | 41,216 | -4.243% |
| 2026-09-10 | 12.50 | 12.55 | 12.38 | 12.46 | -0.717% | 19,449 | -4.013% |
| 2026-09-09 | 12.55 | 12.65 | 12.46 | 12.55 | -0.159% | 55,250 | -4.701% |
| 2026-09-08 | 12.64 | 12.70 | 12.53 | 12.57 | -0.238% | 36,257 | -4.853% |
| 2026-09-04 | 12.62 | 12.72 | 12.54 | 12.60 | 0.000% | 138,301 | -5.079% |
| 2026-09-03 | 12.65 | 12.74 | 12.59 | 12.60 | -0.552% | 9,408 | -5.079% |
| 2026-09-02 | 12.73 | 12.74 | 12.60 | 12.67 | -0.620% | 80,042 | -5.604% |
| 2026-09-01 | 12.74 | 12.75 | 12.62 | 12.75 | +0.071% | 48,856 | -6.189% |
| 2026-08-31 | 12.70 | 12.75 | 12.57 | 12.74 | +0.315% | 39,673 | -6.122% |
| 2026-08-28 | 12.63 | 12.70 | 12.62 | 12.70 | +0.316% | 20,236 | -5.827% |
| 2026-08-27 | 12.68 | 12.68 | 12.61 | 12.66 | +0.317% | 35,504 | -5.529% |
| 2026-08-26 | 12.64 | 12.66 | 12.61 | 12.62 | -0.473% | 21,996 | -5.230% |
| 2026-08-25 | 12.64 | 12.68 | 12.57 | 12.68 | +0.875% | 30,657 | -5.678% |
| 2026-08-24 | 12.58 | 12.59 | 12.51 | 12.57 | +0.080% | 36,901 | -4.853% |
| 2026-08-21 | 12.54 | 12.68 | 12.51 | 12.56 | +0.080% | 34,817 | -4.777% |
| 2026-08-20 | 12.59 | 12.60 | 12.50 | 12.55 | -0.476% | 45,786 | -4.701% |
| 2026-08-19 | 12.55 | 12.67 | 12.51 | 12.61 | +0.238% | 45,742 | -5.155% |
| 2026-08-18 | 12.50 | 12.61 | 12.50 | 12.58 | -0.159% | 37,452 | -4.928% |
| 2026-08-17 | 12.54 | 12.67 | 12.54 | 12.60 | -0.552% | 58,349 | -5.079% |
| 2026-08-14 | 12.70 | 12.70 | 12.64 | 12.67 | -0.079% | 45,512 | -5.604% |
| 2026-08-13 | 12.65 | 12.69 | 12.64 | 12.68 | +0.237% | 27,394 | -5.678% |
| 2026-08-12 | 12.64 | 12.70 | 12.64 | 12.65 | -0.158% | 23,091 | -5.455% |
| 2026-08-11 | 12.51 | 12.69 | 12.51 | 12.67 | +0.317% | 26,835 | -5.604% |
| 2026-08-10 | 12.60 | 12.66 | 12.56 | 12.63 | +0.318% | 26,621 | -5.305% |
| 2026-08-07 | 12.52 | 12.60 | 12.50 | 12.59 | +0.559% | 28,404 | -5.004% |
| 2026-08-06 | 12.55 | 12.57 | 12.47 | 12.52 | +0.160% | 66,972 | -4.473% |
| 2026-08-05 | 12.59 | 12.59 | 12.46 | 12.50 | -0.398% | 56,500 | -4.320% |
| 2026-08-04 | 12.66 | 12.66 | 12.51 | 12.55 | -0.318% | 57,749 | -4.701% |
| 2026-08-03 | 12.55 | 12.63 | 12.55 | 12.59 | +0.639% | 25,625 | -5.004% |
| 2026-07-31 | 12.58 | 12.70 | 12.48 | 12.51 | -0.080% | 29,207 | -4.396% |
| 2026-07-30 | 12.47 | 12.70 | 12.46 | 12.52 | +0.482% | 22,373 | -4.473% |
| 2026-07-29 | 12.58 | 12.60 | 12.42 | 12.46 | -0.559% | 30,878 | -4.013% |
| 2026-07-28 | 12.52 | 12.63 | 12.45 | 12.53 | +0.160% | 50,707 | -4.549% |
| 2026-07-27 | 12.51 | 12.55 | 12.45 | 12.51 | 0.000% | 28,981 | -4.396% |
| 2026-07-24 | 12.45 | 12.67 | 12.45 | 12.51 | +0.482% | 41,102 | -4.396% |
| 2026-07-23 | 12.48 | 12.63 | 12.45 | 12.45 | -0.955% | 51,563 | -3.936% |
| 2026-07-22 | 12.64 | 12.64 | 12.57 | 12.57 | -0.317% | 27,405 | -4.853% |
| 2026-07-21 | 12.61 | 12.73 | 12.58 | 12.61 | -0.158% | 55,594 | -5.155% |
| 2026-07-20 | 12.63 | 12.63 | 12.57 | 12.63 | -0.237% | 60,374 | -5.305% |
| 2026-07-17 | 12.66 | 12.78 | 12.60 | 12.66 | -0.861% | 20,532 | -5.529% |
| 2026-07-16 | 12.75 | 12.81 | 12.75 | 12.77 | -0.234% | 38,584 | -6.343% |
| 2026-07-15 | 12.86 | 12.86 | 12.78 | 12.80 | -0.156% | 53,163 | -6.562% |
| 2026-07-14 | 12.82 | 13.00 | 12.81 | 12.82 | 0.000% | 77,783 | -6.708% |
| 2026-07-13 | 12.86 | 12.91 | 12.82 | 12.82 | -0.078% | 41,913 | -6.708% |
| 2026-07-10 | 12.88 | 12.90 | 12.81 | 12.83 | -0.156% | 58,215 | -6.781% |
| 2026-07-09 | 12.96 | 12.96 | 12.81 | 12.85 | -0.772% | 27,927 | -6.926% |
| 2026-07-08 | 12.88 | 13.00 | 12.87 | 12.95 | +0.622% | 42,593 | -7.645% |
| 2026-07-07 | 12.91 | 12.97 | 12.82 | 12.87 | -0.310% | 49,928 | -7.071% |
| 2026-07-06 | 12.87 | 13.10 | 12.77 | 12.91 | +0.702% | 44,592 | -7.359% |
| 2026-07-02 | 12.80 | 12.86 | 12.80 | 12.82 | +0.235% | 24,590 | -6.708% |
| 2026-07-01 | 12.80 | 12.85 | 12.78 | 12.79 | -0.078% | 40,012 | -6.489% |
| 2026-06-30 | 12.71 | 12.85 | 12.69 | 12.80 | +1.186% | 84,915 | -6.562% |
| 2026-06-29 | 12.65 | 12.71 | 12.60 | 12.65 | +0.079% | 32,728 | -5.455% |
| 2026-06-26 | 12.59 | 12.80 | 12.59 | 12.64 | +0.158% | 23,639 | -5.380% |
| 2026-06-25 | 12.69 | 12.76 | 12.61 | 12.62 | +0.159% | 54,202 | -5.230% |
| 2026-06-24 | 12.64 | 12.75 | 12.59 | 12.60 | +0.079% | 38,112 | -5.079% |
| 2026-06-23 | 12.64 | 12.74 | 12.53 | 12.59 | -0.553% | 63,914 | -5.004% |
| 2026-06-22 | 12.63 | 12.73 | 12.55 | 12.66 | +0.238% | 53,970 | -5.529% |
| 2026-06-18 | 12.67 | 12.79 | 12.57 | 12.63 | -0.316% | 58,027 | -5.305% |
| 2026-06-17 | 12.79 | 12.89 | 12.61 | 12.67 | -0.471% | 42,621 | -5.604% |
| 2026-06-16 | 12.77 | 12.95 | 12.68 | 12.73 | -1.165% | 27,490 | -6.049% |
| 2026-06-15 | 12.79 | 12.96 | 12.71 | 12.88 | +0.782% | 55,297 | -7.143% |
| 2026-06-12 | 12.75 | 12.84 | 12.74 | 12.78 | -0.312% | 41,916 | -6.416% |
| 2026-06-11 | 12.80 | 12.84 | 12.69 | 12.82 | +0.628% | 24,015 | -6.708% |
| 2026-06-10 | 12.64 | 12.79 | 12.64 | 12.74 | -0.078% | 24,855 | -6.122% |
| 2026-06-09 | 12.79 | 12.86 | 12.68 | 12.75 | +0.315% | 26,343 | -6.196% |
| 2026-06-08 | 12.71 | 12.78 | 12.69 | 12.71 | 0.000% | 12,040 | -5.901% |
| 2026-06-05 | 12.81 | 12.86 | 12.59 | 12.71 | -0.703% | 31,180 | -5.901% |
| 2026-06-04 | 12.86 | 12.86 | 12.77 | 12.80 | -0.234% | 22,796 | -6.562% |
| 2026-06-03 | 12.89 | 12.94 | 12.81 | 12.83 | -0.311% | 21,056 | -6.781% |
| 2026-06-02 | 12.87 | 12.88 | 12.76 | 12.87 | +0.312% | 9,498 | -7.071% |
| 2026-06-01 | 12.89 | 12.91 | 12.77 | 12.83 | -0.697% | 53,461 | -6.781% |
| 2026-05-29 | 12.90 | 13.02 | 12.74 | 12.92 | +0.780% | 76,809 | -7.430% |
| 2026-05-28 | 12.81 | 12.94 | 12.62 | 12.82 | +0.470% | 32,558 | -6.708% |
| 2026-05-27 | 12.72 | 12.86 | 12.63 | 12.76 | +0.472% | 26,337 | -6.270% |
| 2026-05-26 | 12.67 | 12.77 | 12.60 | 12.70 | +0.395% | 42,534 | -5.827% |
| 2026-05-22 | 12.61 | 12.67 | 12.59 | 12.65 | +0.158% | 10,417 | -5.455% |
| 2026-05-21 | 12.58 | 12.65 | 12.58 | 12.63 | -0.158% | 18,396 | -5.305% |
| 2026-05-20 | 12.56 | 12.67 | 12.55 | 12.65 | +0.797% | 33,592 | -5.455% |
| 2026-05-19 | 12.53 | 12.62 | 12.51 | 12.55 | -0.476% | 23,541 | -4.701% |
| 2026-05-18 | 12.85 | 12.85 | 12.47 | 12.61 | -1.020% | 41,670 | -5.155% |
| 2026-05-15 | 12.76 | 12.76 | 12.65 | 12.74 | -1.010% | 25,600 | -6.122% |
| 2026-05-14 | 12.82 | 12.94 | 12.82 | 12.87 | +0.391% | 67,260 | -7.071% |
| 2026-05-13 | 12.88 | 12.91 | 12.79 | 12.82 | -0.312% | 24,723 | -6.708% |
| 2026-05-12 | 12.88 | 12.96 | 12.66 | 12.86 | -0.310% | 64,946 | -6.998% |
| 2026-05-11 | 12.95 | 13.06 | 12.83 | 12.90 | -0.501% | 56,239 | -7.287% |
| 2026-05-08 | 12.86 | 13.05 | 12.86 | 12.96 | +0.816% | 25,654 | -7.752% |
| 2026-05-07 | 12.90 | 12.98 | 12.80 | 12.86 | -0.155% | 29,160 | -6.998% |
| 2026-05-06 | 12.87 | 12.94 | 12.82 | 12.88 | -0.078% | 40,126 | -7.143% |
| 2026-05-05 | 12.82 | 12.91 | 12.76 | 12.89 | +0.546% | 32,116 | -7.215% |
| 2026-05-04 | 12.97 | 12.97 | 12.80 | 12.82 | -1.309% | 47,157 | -6.708% |
| 2026-05-01 | 12.92 | 13.10 | 12.82 | 12.99 | +0.698% | 33,217 | -7.929% |
| 2026-04-30 | 12.86 | 12.95 | 12.74 | 12.90 | +0.860% | 19,687 | -7.287% |
| 2026-04-29 | 12.77 | 12.93 | 12.77 | 12.79 | +0.196% | 25,113 | -6.489% |
| 2026-04-28 | 12.79 | 12.83 | 12.75 | 12.77 | -0.584% | 18,292 | -6.306% |
| 2026-04-27 | 12.83 | 12.88 | 12.74 | 12.84 | +0.352% | 36,070 | -6.854% |
| 2026-04-24 | 12.76 | 12.85 | 12.76 | 12.79 | +0.157% | 11,162 | -6.526% |
| 2026-04-23 | 12.81 | 12.94 | 12.76 | 12.78 | -0.320% | 16,113 | -6.380% |
| 2026-04-22 | 12.78 | 12.86 | 12.78 | 12.82 | +0.360% | 28,441 | -6.679% |
| 2026-04-21 | 12.84 | 12.84 | 12.75 | 12.77 | -0.468% | 19,366 | -6.343% |
| 2026-04-20 | 12.91 | 12.91 | 12.81 | 12.83 | -0.773% | 27,647 | -6.781% |
| 2026-04-17 | 12.83 | 12.93 | 12.79 | 12.93 | +0.937% | 37,946 | -7.502% |
| 2026-04-16 | 12.77 | 12.82 | 12.77 | 12.81 | -0.466% | 27,932 | -6.635% |
| 2026-04-15 | 12.90 | 12.93 | 12.85 | 12.87 | -0.155% | 39,930 | -7.071% |
| 2026-04-14 | 12.82 | 12.98 | 12.82 | 12.89 | +0.468% | 26,583 | -7.215% |
| 2026-04-13 | 12.76 | 12.86 | 12.76 | 12.83 | +0.078% | 29,727 | -6.781% |
| 2026-04-10 | 12.70 | 12.95 | 12.70 | 12.82 | +0.604% | 53,318 | -6.708% |
| 2026-04-09 | 12.75 | 12.75 | 12.68 | 12.74 | +0.181% | 31,573 | -6.145% |
| 2026-04-08 | 12.65 | 12.81 | 12.65 | 12.72 | +0.872% | 96,739 | -5.975% |
| 2026-04-07 | 12.60 | 12.68 | 12.60 | 12.61 | -0.237% | 51,115 | -5.155% |
| 2026-04-06 | 12.65 | 12.77 | 12.61 | 12.64 | -0.079% | 42,376 | -5.380% |
| 2026-04-02 | 12.64 | 12.71 | 12.61 | 12.65 | -0.706% | 34,800 | -5.455% |
| 2026-04-01 | 12.71 | 12.79 | 12.70 | 12.74 | -0.078% | 29,145 | -6.122% |
| 2026-03-31 | 12.56 | 12.77 | 12.48 | 12.75 | +2.082% | 36,366 | -6.196% |
| 2026-03-30 | 12.41 | 12.55 | 12.40 | 12.49 | +0.807% | 62,595 | -4.243% |
| 2026-03-27 | 12.58 | 12.63 | 12.38 | 12.39 | -1.745% | 55,467 | -3.471% |
| 2026-03-26 | 12.64 | 12.68 | 12.52 | 12.61 | 0.000% | 15,760 | -5.155% |
| 2026-03-25 | 12.60 | 12.65 | 12.52 | 12.61 | +0.638% | 18,308 | -5.155% |
| 2026-03-24 | 12.50 | 12.62 | 12.49 | 12.53 | -0.239% | 41,965 | -4.549% |
| 2026-03-23 | 12.52 | 12.59 | 12.45 | 12.56 | +0.560% | 57,592 | -4.777% |
| 2026-03-20 | 12.55 | 12.56 | 12.38 | 12.49 | -0.080% | 157,437 | -4.243% |
| 2026-03-19 | 12.67 | 12.67 | 12.50 | 12.50 | -1.186% | 28,289 | -4.320% |
| 2026-03-18 | 12.62 | 12.70 | 12.62 | 12.65 | -0.237% | 26,304 | -5.455% |
| 2026-03-17 | 12.59 | 12.81 | 12.58 | 12.68 | -0.860% | 35,136 | -5.678% |
| 2026-03-16 | 12.85 | 12.92 | 12.72 | 12.79 | +0.392% | 40,801 | -6.489% |
| 2026-03-13 | 12.77 | 12.82 | 12.71 | 12.74 | +0.157% | 26,566 | -6.122% |
| 2026-03-12 | 12.83 | 12.88 | 12.70 | 12.72 | -0.625% | 64,983 | -5.975% |
| 2026-03-11 | 12.81 | 12.85 | 12.80 | 12.80 | -0.389% | 43,017 | -6.562% |
| 2026-03-10 | 12.88 | 12.94 | 12.76 | 12.85 | 0.000% | 31,691 | -6.926% |
| 2026-03-09 | 12.86 | 12.99 | 12.82 | 12.85 | -0.078% | 63,372 | -6.926% |
| 2026-03-06 | 12.90 | 13.00 | 12.83 | 12.86 | -0.886% | 305,954 | -6.998% |
| 2026-03-05 | 13.06 | 13.07 | 12.96 | 12.97 | -0.422% | 215,279 | -7.823% |
| 2026-03-04 | 13.13 | 13.14 | 13.01 | 13.03 | -0.458% | 46,125 | -8.212% |
| 2026-03-03 | 13.12 | 13.12 | 12.96 | 13.09 | -0.229% | 56,579 | -8.633% |
| 2026-03-02 | 13.13 | 13.15 | 13.09 | 13.12 | -0.380% | 60,812 | -8.841% |
| 2026-02-27 | 13.20 | 13.22 | 13.15 | 13.17 | -0.152% | 32,935 | -9.188% |
| 2026-02-26 | 13.18 | 13.25 | 13.18 | 13.19 | -0.151% | 84,184 | -9.325% |
| 2026-02-25 | 13.24 | 13.25 | 13.17 | 13.21 | +0.152% | 268,698 | -9.463% |
| 2026-02-24 | 13.17 | 13.24 | 13.14 | 13.19 | 0.000% | 26,182 | -9.325% |
| 2026-02-23 | 13.24 | 13.27 | 13.15 | 13.19 | +0.152% | 52,383 | -9.325% |
| 2026-02-20 | 13.17 | 13.19 | 13.10 | 13.17 | 0.000% | 66,464 | -9.188% |
| 2026-02-19 | 13.25 | 13.25 | 13.15 | 13.17 | -0.604% | 31,749 | -9.188% |
| 2026-02-18 | 13.26 | 13.27 | 13.19 | 13.25 | +0.151% | 26,934 | -9.736% |
| 2026-02-17 | 13.25 | 13.25 | 13.21 | 13.23 | -0.151% | 49,463 | -9.599% |
| 2026-02-13 | 13.25 | 13.30 | 13.22 | 13.25 | -0.675% | 36,528 | -9.736% |
| 2026-02-12 | 13.36 | 13.36 | 13.30 | 13.34 | 0.000% | 31,313 | -10.345% |
| 2026-02-11 | 13.32 | 13.36 | 13.27 | 13.34 | +0.376% | 44,444 | -10.345% |
| 2026-02-10 | 13.32 | 13.36 | 13.24 | 13.29 | -0.225% | 55,766 | -10.008% |
| 2026-02-09 | 13.45 | 13.45 | 13.27 | 13.32 | +0.075% | 66,629 | -10.210% |
| 2026-02-06 | 13.28 | 13.39 | 13.28 | 13.31 | +0.226% | 22,988 | -10.143% |
| 2026-02-05 | 13.25 | 13.32 | 13.20 | 13.28 | +0.075% | 46,370 | -9.940% |
| 2026-02-04 | 13.30 | 13.31 | 13.25 | 13.27 | -0.226% | 33,911 | -9.872% |
| 2026-02-03 | 13.28 | 13.32 | 13.23 | 13.30 | +0.226% | 76,650 | -10.075% |
| 2026-02-02 | 13.25 | 13.30 | 13.20 | 13.27 | +0.151% | 39,605 | -9.872% |
| 2026-01-30 | 13.20 | 13.28 | 13.14 | 13.25 | +0.760% | 92,933 | -9.736% |
| 2026-01-29 | 13.13 | 13.42 | 13.05 | 13.15 | +0.229% | 110,963 | -9.049% |
| 2026-01-28 | 13.15 | 13.20 | 13.11 | 13.12 | -0.304% | 35,201 | -8.841% |
| 2026-01-27 | 13.17 | 13.31 | 13.10 | 13.16 | -0.076% | 39,730 | -9.119% |
| 2026-01-26 | 13.22 | 13.30 | 13.15 | 13.17 | -0.076% | 42,019 | -9.188% |
| 2026-01-23 | 13.20 | 13.26 | 13.13 | 13.18 | +0.122% | 51,578 | -9.256% |
| 2026-01-22 | 13.25 | 13.28 | 13.13 | 13.16 | -0.574% | 78,652 | -9.146% |
| 2026-01-21 | 13.15 | 13.34 | 13.15 | 13.24 | +0.608% | 101,684 | -9.668% |
| 2026-01-20 | 13.16 | 13.23 | 13.14 | 13.16 | -0.227% | 32,876 | -9.119% |
| 2026-01-16 | 13.22 | 13.34 | 13.16 | 13.19 | -0.976% | 80,757 | -9.325% |
| 2026-01-15 | 13.33 | 13.34 | 13.26 | 13.32 | +0.075% | 59,199 | -10.210% |
| 2026-01-14 | 13.28 | 13.34 | 13.28 | 13.31 | +0.226% | 34,083 | -10.143% |
| 2026-01-13 | 13.27 | 13.33 | 13.26 | 13.28 | +0.454% | 56,663 | -9.940% |
| 2026-01-12 | 13.22 | 13.30 | 13.20 | 13.22 | +0.273% | 34,307 | -9.531% |
| 2026-01-09 | 13.19 | 13.30 | 13.16 | 13.18 | -0.121% | 28,083 | -9.284% |
| 2026-01-08 | 13.19 | 13.24 | 13.19 | 13.20 | -0.302% | 49,211 | -9.394% |
| 2026-01-07 | 13.25 | 13.30 | 13.22 | 13.24 | +0.076% | 67,669 | -9.668% |
| 2026-01-06 | 13.22 | 13.28 | 13.15 | 13.23 | -0.076% | 36,221 | -9.599% |
| 2026-01-05 | 13.29 | 13.29 | 13.19 | 13.24 | +0.303% | 63,018 | -9.668% |
| 2026-01-02 | 13.28 | 13.28 | 13.11 | 13.20 | -0.076% | 25,013 | -9.394% |
| 2025-12-31 | 13.19 | 13.29 | 13.15 | 13.21 | +0.456% | 89,177 | -9.463% |
| 2025-12-30 | 13.10 | 13.20 | 13.01 | 13.15 | +0.689% | 72,520 | -9.049% |
| 2025-12-29 | 13.11 | 13.11 | 13.01 | 13.06 | -0.381% | 59,505 | -8.423% |
| 2025-12-26 | 13.11 | 13.16 | 13.08 | 13.11 | -0.304% | 114,743 | -8.772% |
| 2025-12-24 | 13.14 | 13.22 | 13.09 | 13.15 | -0.076% | 109,052 | -9.049% |
| 2025-12-23 | 13.20 | 13.21 | 13.09 | 13.16 | -0.529% | 26,029 | -9.119% |
| 2025-12-22 | 12.99 | 13.24 | 12.96 | 13.23 | +2.320% | 58,461 | -9.599% |
| 2025-12-19 | 13.04 | 13.15 | 12.91 | 12.93 | -0.889% | 60,978 | -7.502% |
| 2025-12-18 | 13.01 | 13.05 | 13.00 | 13.05 | +0.277% | 43,106 | -8.324% |
| 2025-12-17 | 13.00 | 13.10 | 12.99 | 13.01 | -0.763% | 66,893 | -8.071% |
| 2025-12-16 | 13.08 | 13.17 | 13.05 | 13.11 | -0.076% | 71,095 | -8.772% |
| 2025-12-15 | 13.04 | 13.16 | 13.01 | 13.12 | +0.892% | 30,613 | -8.841% |
| 2025-12-12 | 13.12 | 13.16 | 12.99 | 13.00 | -0.884% | 71,905 | -8.028% |
| 2025-12-11 | 13.21 | 13.27 | 13.06 | 13.12 | -0.380% | 27,145 | -8.841% |
| 2025-12-10 | 13.20 | 13.24 | 13.15 | 13.17 | 0.000% | 40,064 | -9.188% |
| 2025-12-09 | 13.09 | 13.27 | 13.09 | 13.17 | +0.611% | 42,753 | -9.188% |
| 2025-12-08 | 13.03 | 13.18 | 13.03 | 13.09 | +0.076% | 338,310 | -8.633% |
| 2025-12-05 | 13.23 | 13.23 | 13.06 | 13.08 | -1.134% | 411,351 | -8.563% |
| 2025-12-04 | 13.23 | 13.24 | 13.13 | 13.23 | +0.076% | 65,063 | -9.599% |
| 2025-12-03 | 13.20 | 13.25 | 13.15 | 13.22 | +0.152% | 125,007 | -9.531% |
| 2025-12-02 | 13.23 | 13.23 | 13.14 | 13.20 | +0.152% | 19,977 | -9.394% |
| 2025-12-01 | 13.18 | 13.24 | 13.14 | 13.18 | -0.303% | 19,138 | -9.256% |
| 2025-11-28 | 13.11 | 13.27 | 13.07 | 13.22 | +0.916% | 22,935 | -9.531% |
| 2025-11-26 | 13.12 | 13.27 | 13.03 | 13.10 | 0.000% | 48,078 | -8.702% |
| 2025-11-25 | 12.99 | 13.16 | 12.96 | 13.10 | +0.924% | 50,905 | -8.702% |
| 2025-11-24 | 12.87 | 13.04 | 12.87 | 12.98 | +0.933% | 14,309 | -7.858% |
| 2025-11-21 | 12.90 | 13.03 | 12.84 | 12.86 | +0.156% | 54,772 | -6.998% |
| 2025-11-20 | 13.01 | 13.10 | 12.81 | 12.84 | -0.773% | 82,097 | -6.854% |
| 2025-11-19 | 13.00 | 13.00 | 12.92 | 12.94 | -0.385% | 21,735 | -7.573% |
| 2025-11-18 | 13.05 | 13.15 | 12.84 | 12.99 | -0.230% | 69,802 | -7.929% |
| 2025-11-17 | 13.06 | 13.06 | 12.94 | 13.02 | +0.077% | 55,337 | -8.141% |
| 2025-11-14 | 13.05 | 13.10 | 13.01 | 13.01 | -0.763% | 101,431 | -8.071% |
| 2025-11-13 | 13.25 | 13.28 | 13.11 | 13.11 | -0.682% | 54,763 | -8.772% |
| 2025-11-12 | 13.25 | 13.26 | 13.14 | 13.20 | -0.452% | 66,531 | -9.394% |
| 2025-11-11 | 13.23 | 13.28 | 13.20 | 13.26 | +0.303% | 32,047 | -9.804% |
| 2025-11-10 | 13.18 | 13.26 | 13.18 | 13.22 | +0.731% | 25,924 | -9.531% |
| 2025-11-07 | 13.15 | 13.25 | 13.12 | 13.12 | -0.349% | 37,704 | -8.869% |
| 2025-11-06 | 13.12 | 13.20 | 13.12 | 13.17 | +0.534% | 25,160 | -9.188% |
| 2025-11-05 | 13.18 | 13.18 | 13.05 | 13.10 | -1.207% | 126,805 | -8.702% |
| 2025-11-04 | 13.18 | 13.26 | 13.15 | 13.26 | +0.837% | 65,175 | -9.804% |
| 2025-11-03 | 13.14 | 13.20 | 13.09 | 13.15 | +0.076% | 51,037 | -9.049% |
| 2025-10-31 | 13.10 | 13.17 | 13.07 | 13.14 | +0.844% | 46,900 | -8.980% |
| 2025-10-30 | 13.12 | 13.12 | 13.00 | 13.03 | -0.458% | 55,134 | -8.212% |
| 2025-10-29 | 13.14 | 13.14 | 13.02 | 13.09 | +0.153% | 50,292 | -8.633% |
| 2025-10-28 | 13.06 | 13.11 | 13.04 | 13.07 | -0.381% | 11,663 | -8.493% |
| 2025-10-27 | 13.20 | 13.20 | 13.09 | 13.12 | -0.152% | 29,747 | -8.841% |
| 2025-10-24 | 13.10 | 13.16 | 13.04 | 13.14 | +0.536% | 51,995 | -8.980% |
| 2025-10-23 | 13.10 | 13.14 | 12.98 | 13.07 | -0.153% | 46,177 | -8.493% |
| 2025-10-22 | 13.03 | 13.14 | 13.03 | 13.09 | +0.538% | 47,468 | -8.633% |
| 2025-10-21 | 13.02 | 13.05 | 12.96 | 13.02 | +0.154% | 30,670 | -8.141% |
| 2025-10-20 | 12.91 | 13.07 | 12.90 | 13.00 | +0.775% | 126,826 | -8.000% |
| 2025-10-17 | 12.92 | 13.01 | 12.88 | 12.90 | -1.451% | 27,354 | -7.287% |
| 2025-10-16 | 13.22 | 13.23 | 13.05 | 13.09 | -0.229% | 60,186 | -8.633% |
| 2025-10-15 | 13.12 | 13.19 | 13.09 | 13.12 | +0.153% | 41,292 | -8.841% |
| 2025-10-14 | 13.10 | 13.15 | 13.06 | 13.10 | +0.076% | 56,400 | -8.702% |
| 2025-10-13 | 13.15 | 13.16 | 13.08 | 13.09 | -0.456% | 92,721 | -8.633% |
| 2025-10-10 | 13.25 | 13.26 | 13.11 | 13.15 | -0.152% | 42,983 | -9.049% |
| 2025-10-09 | 13.23 | 13.25 | 13.05 | 13.17 | -0.152% | 44,573 | -9.188% |
| 2025-10-08 | 13.24 | 13.28 | 13.17 | 13.19 | -0.340% | 37,606 | -9.325% |
| 2025-10-07 | 13.14 | 13.29 | 13.14 | 13.23 | +0.723% | 26,190 | -9.634% |
| 2025-10-06 | 13.12 | 13.26 | 13.12 | 13.14 | +0.152% | 34,411 | -8.980% |
| 2025-10-03 | 13.17 | 13.18 | 13.10 | 13.12 | +0.229% | 18,952 | -8.841% |
| 2025-10-02 | 13.19 | 13.26 | 13.09 | 13.09 | -0.456% | 23,683 | -8.633% |
| 2025-10-01 | 13.11 | 13.17 | 13.00 | 13.15 | +0.305% | 32,267 | -9.049% |
| 2025-09-30 | 13.08 | 13.11 | 13.05 | 13.11 | +0.614% | 40,210 | -8.772% |
| 2025-09-29 | 13.05 | 13.07 | 12.98 | 13.03 | +0.076% | 90,215 | -8.212% |
| 2025-09-26 | 13.04 | 13.11 | 12.99 | 13.02 | -0.382% | 20,533 | -8.142% |
| 2025-09-25 | 13.07 | 13.10 | 13.02 | 13.07 | -0.267% | 38,528 | -8.493% |
| 2025-09-24 | 13.10 | 13.11 | 13.07 | 13.11 | +0.268% | 139,237 | -8.737% |
| 2025-09-23 | 13.21 | 13.27 | 12.99 | 13.07 | -1.135% | 173,386 | -8.493% |
| 2025-09-22 | 13.13 | 13.23 | 13.13 | 13.22 | +0.685% | 68,645 | -9.531% |
| 2025-09-19 | 13.23 | 13.31 | 13.12 | 13.13 | -0.681% | 43,464 | -8.911% |
| 2025-09-18 | 13.24 | 13.31 | 13.10 | 13.22 | +0.076% | 65,274 | -9.531% |
| 2025-09-17 | 13.30 | 13.40 | 13.18 | 13.21 | -0.677% | 43,163 | -9.463% |
| 2025-09-16 | 13.33 | 13.41 | 13.25 | 13.30 | -0.746% | 22,637 | -10.075% |
| 2025-09-15 | 13.46 | 13.55 | 13.38 | 13.40 | -0.446% | 83,111 | -10.746% |
| 2025-09-12 | 13.36 | 13.48 | 13.36 | 13.46 | +1.051% | 66,290 | -11.144% |
| 2025-09-11 | 13.38 | 13.40 | 13.32 | 13.32 | -0.374% | 23,022 | -10.210% |
| 2025-09-10 | 13.34 | 13.39 | 13.31 | 13.37 | +0.225% | 37,533 | -10.546% |
| 2025-09-09 | 13.29 | 13.34 | 13.24 | 13.34 | +0.372% | 27,525 | -10.345% |
| 2025-09-08 | 13.27 | 13.37 | 13.20 | 13.29 | +0.154% | 43,838 | -10.011% |
| 2025-09-05 | 13.24 | 13.29 | 13.20 | 13.27 | +0.454% | 48,678 | -9.872% |
| 2025-09-04 | 13.23 | 13.23 | 13.16 | 13.21 | -0.151% | 49,597 | -9.463% |
| 2025-09-03 | 13.25 | 13.30 | 13.13 | 13.23 | -0.151% | 63,062 | -9.599% |
| 2025-09-02 | 13.34 | 13.34 | 13.22 | 13.25 | -0.600% | 31,071 | -9.736% |
| 2025-08-29 | 13.29 | 13.35 | 13.19 | 13.33 | +0.756% | 37,112 | -10.278% |
| 2025-08-28 | 13.23 | 13.28 | 13.17 | 13.23 | -0.226% | 27,728 | -9.599% |
| 2025-08-27 | 13.28 | 13.31 | 13.21 | 13.26 | 0.000% | 29,881 | -9.804% |
| 2025-08-26 | 13.28 | 13.28 | 13.21 | 13.26 | +0.113% | 35,724 | -9.804% |
| 2025-08-25 | 13.22 | 13.29 | 13.21 | 13.24 | +0.189% | 13,793 | -9.702% |
| 2025-08-22 | 13.12 | 13.25 | 13.10 | 13.22 | +0.801% | 23,032 | -9.531% |
| 2025-08-21 | 13.13 | 13.18 | 13.06 | 13.12 | -0.114% | 22,605 | -8.807% |
| 2025-08-20 | 13.17 | 13.17 | 13.13 | 13.13 | -0.152% | 22,463 | -8.911% |
| 2025-08-19 | 13.18 | 13.22 | 13.13 | 13.15 | -0.152% | 12,644 | -9.049% |
| 2025-08-18 | 13.18 | 13.22 | 13.13 | 13.17 | -0.152% | 117,841 | -9.188% |
| 2025-08-15 | 13.18 | 13.24 | 13.12 | 13.19 | 0.000% | 282,020 | -9.325% |
| 2025-08-14 | 13.25 | 13.25 | 13.15 | 13.19 | -0.227% | 30,567 | -9.325% |
| 2025-08-13 | 13.28 | 13.28 | 13.16 | 13.22 | +0.227% | 65,287 | -9.531% |
| 2025-08-12 | 13.17 | 13.19 | 13.11 | 13.19 | +0.534% | 65,377 | -9.325% |
| 2025-08-11 | 13.16 | 13.21 | 13.09 | 13.12 | -0.304% | 52,310 | -8.841% |
| 2025-08-08 | 13.12 | 13.18 | 13.06 | 13.16 | +0.152% | 23,574 | -9.119% |
| 2025-08-07 | 13.11 | 13.16 | 13.08 | 13.14 | -0.076% | 37,184 | -8.980% |
| 2025-08-06 | 13.07 | 13.15 | 13.03 | 13.15 | +0.689% | 96,356 | -9.049% |
| 2025-08-05 | 13.10 | 13.10 | 13.02 | 13.06 | 0.000% | 35,310 | -8.423% |
| 2025-08-04 | 13.05 | 13.08 | 13.02 | 13.06 | +0.462% | 26,222 | -8.423% |
| 2025-08-01 | 13.09 | 13.10 | 12.96 | 13.00 | -0.383% | 49,597 | -8.000% |
| 2025-07-31 | 13.08 | 13.08 | 13.00 | 13.05 | +0.462% | 91,516 | -8.352% |
| 2025-07-30 | 12.93 | 13.03 | 12.90 | 12.99 | +0.464% | 37,962 | -7.929% |
| 2025-07-29 | 12.93 | 12.99 | 12.91 | 12.93 | +0.310% | 128,349 | -7.502% |
| 2025-07-28 | 12.95 | 12.95 | 12.86 | 12.89 | -0.463% | 99,164 | -7.215% |
| 2025-07-25 | 12.99 | 12.99 | 12.95 | 12.95 | -0.385% | 17,205 | -7.645% |
| 2025-07-24 | 13.02 | 13.02 | 12.97 | 13.00 | +0.077% | 32,889 | -8.000% |
| 2025-07-23 | 12.99 | 13.00 | 12.99 | 12.99 | +0.154% | 57,921 | -7.929% |
| 2025-07-22 | 12.94 | 13.00 | 12.94 | 12.97 | +0.077% | 61,397 | -7.787% |
| 2025-07-21 | 12.96 | 12.99 | 12.91 | 12.96 | +0.077% | 30,174 | -7.716% |
| 2025-07-18 | 13.00 | 13.00 | 12.87 | 12.95 | -0.231% | 69,232 | -7.645% |
| 2025-07-17 | 12.96 | 13.02 | 12.95 | 12.98 | -0.840% | 45,793 | -7.858% |
| 2025-07-16 | 13.05 | 13.10 | 13.03 | 13.09 | +0.538% | 48,513 | -8.633% |
| 2025-07-15 | 13.02 | 13.06 | 13.00 | 13.02 | +0.154% | 19,991 | -8.141% |
| 2025-07-14 | 12.98 | 13.02 | 12.95 | 13.00 | +0.154% | 26,110 | -8.000% |
| 2025-07-11 | 12.90 | 13.00 | 12.81 | 12.98 | +1.012% | 32,317 | -7.858% |
| 2025-07-10 | 12.99 | 13.07 | 12.83 | 12.85 | -1.078% | 55,366 | -6.926% |
| 2025-07-09 | 13.04 | 13.14 | 12.90 | 12.99 | -0.383% | 64,197 | -7.929% |
| 2025-07-08 | 13.07 | 13.09 | 12.97 | 13.04 | -0.230% | 46,720 | -8.282% |
| 2025-07-07 | 13.12 | 13.12 | 12.95 | 13.07 | -0.381% | 31,205 | -8.493% |
| 2025-07-03 | 13.10 | 13.15 | 13.09 | 13.12 | +0.306% | 21,905 | -8.841% |
| 2025-07-02 | 13.05 | 13.09 | 13.04 | 13.08 | +0.307% | 21,596 | -8.563% |
| 2025-07-01 | 12.98 | 13.05 | 12.92 | 13.04 | +0.462% | 74,361 | -8.282% |
| 2025-06-30 | 13.02 | 13.04 | 12.91 | 12.98 | -0.154% | 28,976 | -7.858% |
| 2025-06-27 | 12.83 | 13.01 | 12.82 | 13.00 | +1.483% | 73,462 | -8.000% |
| 2025-06-26 | 12.85 | 12.85 | 12.71 | 12.81 | -0.311% | 105,297 | -6.635% |
| 2025-06-25 | 12.87 | 12.90 | 12.80 | 12.85 | +0.234% | 36,181 | -6.926% |
| 2025-06-24 | 12.83 | 12.90 | 12.77 | 12.82 | 0.000% | 47,256 | -6.708% |
| 2025-06-23 | 12.78 | 12.85 | 12.65 | 12.82 | +0.707% | 68,601 | -6.708% |
| 2025-06-20 | 12.75 | 12.78 | 12.69 | 12.73 | +0.236% | 51,612 | -6.049% |
| 2025-06-18 | 12.74 | 12.84 | 12.56 | 12.70 | -0.548% | 247,791 | -5.827% |
| 2025-06-17 | 12.75 | 12.82 | 12.70 | 12.77 | +0.078% | 51,906 | -6.343% |
| 2025-06-16 | 12.73 | 12.80 | 12.73 | 12.76 | -0.546% | 41,769 | -6.270% |
| 2025-06-13 | 12.89 | 12.92 | 12.80 | 12.83 | -0.465% | 40,450 | -6.781% |
| 2025-06-12 | 12.91 | 12.93 | 12.86 | 12.89 | -0.078% | 30,859 | -7.215% |
| 2025-06-11 | 12.94 | 12.98 | 12.85 | 12.90 | +0.078% | 43,214 | -7.287% |
| 2025-06-10 | 12.96 | 12.99 | 12.83 | 12.89 | -0.232% | 98,689 | -7.215% |
| 2025-06-09 | 12.96 | 13.00 | 12.90 | 12.92 | +0.077% | 34,577 | -7.430% |
| 2025-06-06 | 12.90 | 12.97 | 12.86 | 12.91 | +0.155% | 42,630 | -7.359% |
| 2025-06-05 | 12.89 | 12.94 | 12.85 | 12.89 | +0.078% | 32,622 | -7.215% |
| 2025-06-04 | 12.79 | 12.88 | 12.79 | 12.88 | +0.782% | 47,415 | -7.143% |
| 2025-06-03 | 12.84 | 12.85 | 12.76 | 12.78 | -0.467% | 56,662 | -6.416% |
| 2025-06-02 | 12.93 | 12.95 | 12.82 | 12.84 | -0.773% | 50,683 | -6.854% |
| 2025-05-30 | 12.98 | 12.98 | 12.91 | 12.94 | 0.000% | 60,819 | -7.573% |
| 2025-05-29 | 13.04 | 13.04 | 12.91 | 12.94 | -1.070% | 124,923 | -7.573% |
| 2025-05-28 | 13.17 | 13.20 | 13.05 | 13.08 | -0.683% | 76,474 | -8.563% |
| 2025-05-27 | 13.16 | 13.21 | 13.15 | 13.17 | +0.228% | 48,000 | -9.188% |
| 2025-05-23 | 12.95 | 13.19 | 12.95 | 13.14 | -0.076% | 62,257 | -8.980% |
| 2025-05-22 | 13.19 | 13.29 | 13.06 | 13.15 | -0.979% | 105,214 | -9.049% |
| 2025-05-21 | 13.36 | 13.39 | 13.23 | 13.28 | -0.969% | 59,382 | -9.940% |
| 2025-05-20 | 13.40 | 13.43 | 13.36 | 13.41 | +0.449% | 29,235 | -10.813% |
| 2025-05-19 | 13.35 | 13.38 | 13.33 | 13.35 | 0.000% | 59,343 | -10.412% |
| 2025-05-16 | 13.43 | 13.43 | 13.26 | 13.35 | -0.670% | 69,062 | -10.412% |
| 2025-05-15 | 13.35 | 13.50 | 13.32 | 13.44 | +0.599% | 114,571 | -11.012% |
| 2025-05-14 | 13.28 | 13.37 | 13.28 | 13.36 | +1.443% | 99,479 | -10.479% |
| 2025-05-13 | 13.08 | 13.20 | 13.08 | 13.17 | -0.378% | 189,885 | -9.188% |
| 2025-05-12 | 13.25 | 13.27 | 13.01 | 13.22 | +0.227% | 112,515 | -9.531% |
| 2025-05-09 | 13.17 | 13.23 | 13.15 | 13.19 | +0.152% | 67,159 | -9.325% |
| 2025-05-08 | 13.19 | 13.23 | 13.10 | 13.17 | -0.038% | 59,500 | -9.188% |
| 2025-05-07 | 13.19 | 13.22 | 13.14 | 13.18 | +0.266% | 45,609 | -9.222% |
| 2025-05-06 | 13.22 | 13.29 | 13.03 | 13.14 | -1.129% | 60,063 | -8.980% |
| 2025-05-05 | 13.23 | 13.30 | 13.22 | 13.29 | +0.226% | 96,451 | -10.008% |
| 2025-05-02 | 13.18 | 13.30 | 13.15 | 13.26 | -0.075% | 56,551 | -9.804% |
| 2025-05-01 | 13.29 | 13.29 | 13.18 | 13.27 | +0.302% | 42,091 | -9.872% |
| 2025-04-30 | 13.21 | 13.28 | 13.15 | 13.23 | +0.379% | 79,716 | -9.599% |
| 2025-04-29 | 13.10 | 13.22 | 13.02 | 13.18 | +0.611% | 51,812 | -9.256% |
| 2025-04-28 | 13.06 | 13.13 | 13.06 | 13.10 | +0.459% | 28,488 | -8.702% |
| 2025-04-25 | 13.00 | 13.05 | 12.97 | 13.04 | +0.462% | 26,013 | -8.282% |
| 2025-04-24 | 13.00 | 13.00 | 12.94 | 12.98 | -0.154% | 33,285 | -7.858% |
| 2025-04-23 | 12.97 | 13.00 | 12.94 | 13.00 | +1.167% | 35,168 | -8.000% |
| 2025-04-22 | 12.78 | 12.95 | 12.75 | 12.85 | +1.181% | 63,162 | -6.926% |
| 2025-04-21 | 12.84 | 12.94 | 12.59 | 12.70 | -1.627% | 56,694 | -5.827% |
| 2025-04-17 | 13.03 | 13.03 | 12.77 | 12.91 | -0.463% | 76,875 | -7.359% |
| 2025-04-16 | 13.05 | 13.07 | 12.97 | 12.97 | -1.593% | 83,462 | -7.787% |
| 2025-04-15 | 13.12 | 13.23 | 13.12 | 13.18 | +0.457% | 42,235 | -9.256% |
| 2025-04-14 | 13.08 | 13.24 | 13.08 | 13.12 | 0.000% | 112,622 | -8.841% |