FMY
FIRST TRUST MORTGAGE INCOME FUND
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 10:21:21 AM EDT
11.29USD+1.987%(+0.22)1,127
10.62Bid12.01Ask1.39SpreadFMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.29 | 11.29 | 11.29 | 11.29 | +1.987% | 1,127 | 0.000% |
| 2026-10-02 | 11.07 | 11.07 | 11.07 | 11.07 | -0.090% | 1,004 | +1.987% |
| 2026-10-01 | 11.06 | 11.13 | 11.03 | 11.08 | -0.404% | 2,561 | +1.895% |
| 2026-09-30 | 11.14 | 11.15 | 11.02 | 11.13 | -0.135% | 2,813 | +1.483% |
| 2026-09-29 | 11.14 | 11.14 | 11.04 | 11.14 | -1.197% | 1,663 | +1.346% |
| 2026-09-28 | 11.19 | 11.30 | 11.19 | 11.28 | +0.580% | 4,946 | +0.133% |
| 2026-09-25 | 11.09 | 11.21 | 11.09 | 11.21 | +1.817% | 971 | +0.714% |
| 2026-09-24 | 11.24 | 11.56 | 10.74 | 11.01 | -4.881% | 10,801 | +2.543% |
| 2026-09-23 | 11.56 | 11.57 | 11.53 | 11.57 | +0.972% | 5,912 | -2.462% |
| 2026-09-22 | 11.57 | 11.66 | 11.46 | 11.46 | -0.490% | 2,382 | -1.514% |
| 2026-09-21 | 11.41 | 11.60 | 11.39 | 11.52 | +1.053% | 2,179 | -1.997% |
| 2026-09-18 | 11.49 | 11.49 | 11.40 | 11.40 | -1.809% | 1,863 | -0.965% |
| 2026-09-17 | 11.38 | 11.61 | 11.38 | 11.61 | +1.887% | 832 | -2.756% |
| 2026-09-16 | 11.36 | 11.40 | 11.27 | 11.39 | -0.219% | 2,344 | -0.921% |
| 2026-09-15 | 11.43 | 11.60 | 11.26 | 11.42 | +0.088% | 4,302 | -1.138% |
| 2026-09-14 | 11.44 | 11.47 | 11.21 | 11.41 | +0.529% | 6,956 | -1.052% |
| 2026-09-11 | 11.41 | 11.41 | 11.35 | 11.35 | -1.046% | 2,238 | -0.529% |
| 2026-09-10 | 11.41 | 11.47 | 11.41 | 11.47 | -1.035% | 585 | -1.569% |
| 2026-09-09 | 11.50 | 11.59 | 11.50 | 11.59 | 0.000% | 544 | -2.588% |
| 2026-09-08 | 11.46 | 11.59 | 11.46 | 11.59 | +1.399% | 2,349 | -2.588% |
| 2026-09-04 | 11.73 | 11.73 | 11.43 | 11.43 | -3.462% | 8,608 | -1.226% |
| 2026-09-03 | 11.37 | 11.84 | 11.37 | 11.84 | +2.245% | 1,443 | -4.645% |
| 2026-09-02 | 11.59 | 11.64 | 11.58 | 11.58 | -0.473% | 5,487 | -2.504% |
| 2026-09-01 | 11.58 | 11.84 | 11.58 | 11.63 | -0.390% | 2,777 | -2.965% |
| 2026-08-31 | 11.68 | 11.90 | 11.64 | 11.68 | +0.391% | 4,819 | -3.343% |
| 2026-08-28 | 11.67 | 11.67 | 11.42 | 11.63 | -0.587% | 13,160 | -2.965% |
| 2026-08-27 | 11.70 | 11.70 | 11.69 | 11.70 | +0.289% | 1,174 | -3.535% |
| 2026-08-26 | 11.69 | 11.69 | 11.65 | 11.67 | +0.258% | 623 | -3.256% |
| 2026-08-25 | 11.64 | 11.64 | 11.64 | 11.64 | +0.779% | 1,237 | -3.007% |
| 2026-08-24 | 11.73 | 11.79 | 11.55 | 11.55 | -1.282% | 1,841 | -2.251% |
| 2026-08-21 | 11.70 | 11.70 | 11.70 | 11.70 | 0.000% | 210 | -3.504% |
| 2026-08-20 | 11.73 | 11.73 | 11.70 | 11.70 | -0.256% | 3,259 | -3.504% |
| 2026-08-19 | 11.72 | 11.80 | 11.50 | 11.73 | +0.171% | 5,903 | -3.751% |
| 2026-08-18 | 11.72 | 11.72 | 11.71 | 11.71 | +0.085% | 9,206 | -3.587% |
| 2026-08-17 | 11.70 | 11.95 | 11.70 | 11.70 | +0.086% | 2,455 | -3.504% |
| 2026-08-14 | 11.72 | 11.72 | 11.68 | 11.69 | +0.086% | 4,065 | -3.422% |
| 2026-08-13 | 11.65 | 11.77 | 11.61 | 11.68 | +0.386% | 1,872 | -3.339% |
| 2026-08-12 | 11.70 | 11.74 | 11.56 | 11.64 | -0.214% | 1,239 | -2.966% |
| 2026-08-11 | 11.66 | 11.66 | 11.52 | 11.66 | -0.171% | 3,695 | -3.173% |
| 2026-08-10 | 11.62 | 11.70 | 11.55 | 11.68 | +1.126% | 9,905 | -3.339% |
| 2026-08-07 | 11.55 | 11.55 | 11.51 | 11.55 | +0.961% | 797 | -2.251% |
| 2026-08-06 | 11.52 | 11.52 | 11.44 | 11.44 | -0.301% | 3,020 | -1.312% |
| 2026-08-05 | 11.56 | 11.56 | 11.46 | 11.47 | -1.251% | 1,820 | -1.609% |
| 2026-08-04 | 11.51 | 11.62 | 11.44 | 11.62 | +1.044% | 1,800 | -2.840% |
| 2026-08-03 | 11.45 | 11.50 | 11.43 | 11.50 | -1.096% | 2,397 | -1.825% |
| 2026-07-31 | 11.57 | 11.63 | 11.57 | 11.63 | +1.371% | 1,175 | -2.901% |
| 2026-07-30 | 11.53 | 11.53 | 11.47 | 11.47 | -1.240% | 981 | -1.569% |
| 2026-07-29 | 11.58 | 11.70 | 11.58 | 11.61 | +0.729% | 6,470 | -2.790% |
| 2026-07-28 | 11.52 | 11.70 | 11.51 | 11.53 | -0.603% | 10,996 | -2.082% |
| 2026-07-27 | 11.60 | 11.60 | 11.56 | 11.60 | +0.782% | 760 | -2.672% |
| 2026-07-23 | 11.51 | 11.51 | 11.51 | 11.51 | -0.087% | 186 | -1.911% |
| 2026-07-22 | 11.61 | 11.70 | 11.52 | 11.52 | -0.775% | 5,428 | -1.997% |
| 2026-07-21 | 11.61 | 11.61 | 11.61 | 11.61 | +0.086% | 231 | -2.756% |
| 2026-07-20 | 11.60 | 11.64 | 11.60 | 11.60 | -0.344% | 5,260 | -2.672% |
| 2026-07-17 | 11.66 | 11.66 | 11.62 | 11.64 | -0.342% | 4,814 | -3.007% |
| 2026-07-16 | 11.57 | 11.68 | 11.57 | 11.68 | +0.907% | 4,481 | -3.339% |
| 2026-07-15 | 11.65 | 11.70 | 11.57 | 11.57 | -0.730% | 2,351 | -2.462% |
| 2026-07-14 | 11.67 | 11.67 | 11.66 | 11.66 | -0.085% | 816 | -3.174% |
| 2026-07-13 | 11.70 | 11.70 | 11.63 | 11.67 | -0.256% | 1,857 | -3.256% |
| 2026-07-10 | 11.65 | 11.77 | 11.65 | 11.70 | +0.602% | 1,119 | -3.504% |
| 2026-07-09 | 11.62 | 11.63 | 11.62 | 11.63 | +0.043% | 465 | -2.923% |
| 2026-07-08 | 11.74 | 11.74 | 11.61 | 11.63 | -1.064% | 5,188 | -2.882% |
| 2026-07-07 | 11.73 | 11.78 | 11.73 | 11.75 | -0.760% | 1,495 | -3.915% |
| 2026-07-06 | 11.87 | 11.89 | 11.81 | 11.84 | -1.003% | 1,169 | -4.645% |
| 2026-07-02 | 11.72 | 11.96 | 11.72 | 11.96 | +2.221% | 2,301 | -5.602% |
| 2026-07-01 | 11.70 | 11.88 | 11.70 | 11.70 | -0.509% | 2,474 | -3.505% |
| 2026-06-30 | 11.91 | 11.91 | 11.76 | 11.76 | -1.825% | 559 | -3.997% |
| 2026-06-29 | 11.90 | 11.98 | 11.89 | 11.98 | +0.661% | 1,600 | -5.749% |
| 2026-06-26 | 11.80 | 11.90 | 11.80 | 11.90 | +1.105% | 908 | -5.126% |
| 2026-06-25 | 11.79 | 11.79 | 11.67 | 11.77 | -0.296% | 4,405 | -4.078% |
| 2026-06-24 | 11.74 | 11.80 | 11.67 | 11.80 | +1.037% | 1,510 | -4.363% |
| 2026-06-23 | 11.69 | 11.88 | 11.67 | 11.68 | +0.033% | 1,925 | -3.370% |
| 2026-06-22 | 11.66 | 11.92 | 11.66 | 11.68 | -0.086% | 3,913 | -3.339% |
| 2026-06-18 | 11.70 | 11.90 | 11.61 | 11.69 | -0.256% | 5,179 | -3.422% |
| 2026-06-17 | 11.59 | 11.79 | 11.56 | 11.72 | +1.383% | 11,184 | -3.669% |
| 2026-06-16 | 11.58 | 11.61 | 11.56 | 11.56 | -0.631% | 3,412 | -2.336% |
| 2026-06-15 | 11.65 | 11.65 | 11.57 | 11.63 | +0.246% | 1,311 | -2.953% |
| 2026-06-12 | 11.56 | 11.62 | 11.56 | 11.61 | +0.389% | 2,029 | -2.714% |
| 2026-06-11 | 11.56 | 11.65 | 11.48 | 11.56 | -0.173% | 15,846 | -2.336% |
| 2026-06-10 | 11.55 | 11.58 | 11.55 | 11.58 | 0.000% | 1,891 | -2.504% |
| 2026-06-09 | 11.53 | 11.61 | 11.53 | 11.58 | +0.434% | 6,677 | -2.504% |
| 2026-06-08 | 11.58 | 11.65 | 11.53 | 11.53 | -0.613% | 2,542 | -2.082% |
| 2026-06-05 | 11.55 | 11.65 | 11.55 | 11.60 | +0.053% | 4,308 | -2.682% |
| 2026-06-04 | 11.55 | 11.60 | 11.55 | 11.60 | +0.732% | 531 | -2.630% |
| 2026-06-03 | 11.52 | 11.65 | 11.51 | 11.51 | +0.006% | 3,329 | -1.917% |
| 2026-06-02 | 11.51 | 11.51 | 11.51 | 11.51 | -0.173% | 283 | -1.911% |
| 2026-06-01 | 11.62 | 11.67 | 11.53 | 11.53 | -1.620% | 4,791 | -2.082% |
| 2026-05-29 | 11.69 | 11.72 | 11.68 | 11.72 | +0.471% | 3,534 | -3.668% |
| 2026-05-28 | 11.69 | 11.72 | 11.62 | 11.66 | +0.258% | 2,013 | -3.215% |
| 2026-05-27 | 11.72 | 11.72 | 11.52 | 11.63 | -0.470% | 8,194 | -2.965% |
| 2026-05-26 | 11.67 | 11.75 | 11.66 | 11.69 | +0.472% | 1,641 | -3.421% |
| 2026-05-22 | 11.58 | 11.68 | 11.44 | 11.63 | +0.518% | 6,405 | -2.965% |
| 2026-05-21 | 11.56 | 11.58 | 11.56 | 11.57 | -0.043% | 950 | -2.462% |
| 2026-05-20 | 11.53 | 11.70 | 11.53 | 11.58 | +0.696% | 7,538 | -2.504% |
| 2026-05-19 | 11.47 | 11.50 | 11.47 | 11.50 | -0.777% | 948 | -1.826% |
| 2026-05-18 | 11.51 | 11.68 | 11.43 | 11.59 | +0.345% | 2,754 | -2.588% |
| 2026-05-15 | 11.73 | 11.77 | 11.55 | 11.55 | -1.281% | 2,868 | -2.252% |
| 2026-05-14 | 11.68 | 11.70 | 11.65 | 11.70 | +0.257% | 1,676 | -3.504% |
| 2026-05-13 | 11.70 | 11.70 | 11.57 | 11.67 | +0.517% | 8,972 | -3.256% |
| 2026-05-12 | 11.70 | 11.70 | 11.44 | 11.61 | -0.429% | 829 | -2.756% |
| 2026-05-11 | 11.75 | 11.77 | 11.55 | 11.66 | -0.935% | 3,671 | -3.173% |
| 2026-05-08 | 11.92 | 11.93 | 11.63 | 11.77 | -1.382% | 9,868 | -4.078% |
| 2026-05-07 | 11.89 | 12.00 | 11.87 | 11.94 | -0.126% | 4,769 | -5.404% |
| 2026-05-06 | 11.87 | 11.95 | 11.87 | 11.95 | +0.505% | 478 | -5.523% |
| 2026-05-05 | 11.96 | 12.05 | 11.88 | 11.89 | -0.084% | 6,357 | -5.046% |
| 2026-05-04 | 11.91 | 11.95 | 11.90 | 11.90 | 0.000% | 1,979 | -5.126% |
| 2026-05-01 | 11.91 | 11.95 | 11.90 | 11.90 | -1.158% | 2,746 | -5.126% |
| 2026-04-30 | 11.92 | 12.04 | 11.92 | 12.04 | +1.171% | 358 | -6.225% |
| 2026-04-29 | 12.00 | 12.05 | 11.90 | 11.90 | -0.168% | 2,937 | -5.126% |
| 2026-04-28 | 11.91 | 12.05 | 11.91 | 11.92 | -0.334% | 3,364 | -5.285% |
| 2026-04-27 | 11.96 | 12.10 | 11.93 | 11.96 | +0.504% | 6,102 | -5.602% |
| 2026-04-24 | 11.94 | 11.94 | 11.90 | 11.90 | -0.341% | 10,880 | -5.126% |
| 2026-04-23 | 11.94 | 11.95 | 11.94 | 11.94 | -0.742% | 423 | -5.449% |
| 2026-04-22 | 12.01 | 12.04 | 11.94 | 12.03 | +0.618% | 5,649 | -6.151% |
| 2026-04-21 | 12.01 | 12.03 | 11.94 | 11.96 | -0.614% | 3,546 | -5.571% |
| 2026-04-20 | 12.04 | 12.14 | 12.03 | 12.03 | -0.290% | 4,447 | -6.151% |
| 2026-04-17 | 12.05 | 12.06 | 11.95 | 12.06 | +0.489% | 1,389 | -6.424% |
| 2026-04-16 | 12.06 | 12.06 | 12.01 | 12.01 | -0.363% | 629 | -5.966% |
| 2026-04-15 | 12.06 | 12.18 | 12.05 | 12.05 | -0.083% | 5,049 | -6.307% |
| 2026-04-14 | 11.99 | 12.06 | 11.95 | 12.06 | +0.584% | 4,183 | -6.385% |
| 2026-04-13 | 11.95 | 12.00 | 11.95 | 11.99 | -0.133% | 897 | -5.838% |
| 2026-04-10 | 12.05 | 12.06 | 11.97 | 12.01 | -0.613% | 4,289 | -5.964% |
| 2026-04-09 | 11.95 | 12.08 | 11.94 | 12.08 | +0.667% | 1,616 | -6.540% |
| 2026-04-08 | 12.00 | 12.20 | 11.99 | 12.00 | +0.334% | 7,685 | -5.917% |
| 2026-04-07 | 11.94 | 11.97 | 11.94 | 11.96 | +0.084% | 4,558 | -5.602% |
| 2026-04-06 | 12.08 | 12.08 | 11.87 | 11.95 | +0.929% | 4,825 | -5.523% |
| 2026-04-02 | 11.68 | 11.99 | 11.68 | 11.84 | +1.283% | 7,493 | -4.645% |
| 2026-04-01 | 11.75 | 11.75 | 11.69 | 11.69 | -0.680% | 7,089 | -3.422% |
| 2026-03-31 | 11.63 | 11.78 | 11.63 | 11.77 | +0.641% | 2,587 | -4.078% |
| 2026-03-30 | 11.61 | 11.77 | 11.61 | 11.70 | +0.857% | 6,263 | -3.463% |
| 2026-03-27 | 11.65 | 11.86 | 11.59 | 11.60 | -0.520% | 6,996 | -2.635% |
| 2026-03-26 | 11.64 | 11.67 | 11.64 | 11.66 | +0.062% | 867 | -3.142% |
| 2026-03-25 | 11.63 | 11.65 | 11.41 | 11.65 | -0.351% | 8,041 | -3.082% |
| 2026-03-24 | 11.71 | 11.71 | 11.69 | 11.69 | -0.383% | 583 | -3.422% |
| 2026-03-23 | 11.70 | 11.83 | 11.69 | 11.73 | +0.171% | 5,962 | -3.792% |
| 2026-03-20 | 11.69 | 11.80 | 11.69 | 11.71 | -0.116% | 2,738 | -3.628% |
| 2026-03-19 | 11.70 | 11.79 | 11.70 | 11.73 | +0.244% | 2,906 | -3.740% |
| 2026-03-18 | 11.66 | 11.77 | 11.65 | 11.70 | +0.429% | 4,604 | -3.504% |
| 2026-03-17 | 11.69 | 11.85 | 11.60 | 11.65 | +0.151% | 17,175 | -3.090% |
| 2026-03-16 | 11.45 | 11.66 | 11.44 | 11.63 | +2.039% | 15,722 | -2.944% |
| 2026-03-13 | 11.74 | 11.83 | 11.40 | 11.40 | -2.564% | 32,274 | -0.965% |
| 2026-03-12 | 11.74 | 11.74 | 11.70 | 11.70 | -0.426% | 2,537 | -3.504% |
| 2026-03-11 | 11.71 | 11.81 | 11.71 | 11.75 | -0.085% | 56,969 | -3.915% |
| 2026-03-10 | 11.72 | 11.76 | 11.72 | 11.76 | +0.513% | 55,334 | -3.997% |
| 2026-03-09 | 11.80 | 11.80 | 11.69 | 11.70 | -1.167% | 7,395 | -3.504% |
| 2026-03-06 | 11.93 | 12.06 | 11.84 | 11.84 | -0.603% | 4,348 | -4.631% |
| 2026-03-05 | 12.05 | 12.19 | 11.91 | 11.91 | -1.162% | 10,798 | -5.206% |
| 2026-03-04 | 12.07 | 12.10 | 12.05 | 12.05 | -0.413% | 11,835 | -6.307% |
| 2026-03-03 | 12.05 | 12.10 | 12.05 | 12.10 | -0.412% | 888 | -6.694% |
| 2026-03-02 | 12.17 | 12.22 | 12.07 | 12.15 | -1.539% | 8,445 | -7.078% |
| 2026-02-27 | 12.18 | 12.34 | 12.13 | 12.34 | +1.397% | 8,216 | -8.508% |
| 2026-02-26 | 12.05 | 12.18 | 12.05 | 12.17 | +0.995% | 6,133 | -7.230% |
| 2026-02-25 | 12.09 | 12.12 | 12.05 | 12.05 | -0.331% | 4,853 | -6.307% |
| 2026-02-24 | 12.11 | 12.11 | 12.09 | 12.09 | +0.332% | 4,271 | -6.617% |
| 2026-02-23 | 12.08 | 12.10 | 12.05 | 12.05 | -0.083% | 4,672 | -6.307% |
| 2026-02-20 | 12.12 | 12.14 | 12.06 | 12.06 | -0.495% | 7,928 | -6.385% |
| 2026-02-19 | 12.15 | 12.16 | 12.12 | 12.12 | 0.000% | 428 | -6.848% |
| 2026-02-18 | 12.08 | 12.12 | 12.08 | 12.12 | +0.498% | 1,252 | -6.848% |
| 2026-02-17 | 12.13 | 12.18 | 12.06 | 12.06 | -0.166% | 7,236 | -6.385% |
| 2026-02-13 | 12.14 | 12.14 | 12.08 | 12.08 | -0.165% | 3,895 | -6.540% |
| 2026-02-12 | 12.06 | 12.16 | 12.06 | 12.10 | -0.190% | 1,457 | -6.694% |
| 2026-02-11 | 12.06 | 12.15 | 12.06 | 12.12 | -0.190% | 3,958 | -6.871% |
| 2026-02-10 | 12.09 | 12.15 | 12.09 | 12.15 | +0.630% | 1,019 | -7.048% |
| 2026-02-09 | 12.07 | 12.11 | 12.07 | 12.07 | +0.083% | 1,720 | -6.462% |
| 2026-02-06 | 12.05 | 12.06 | 12.03 | 12.06 | +0.668% | 1,439 | -6.385% |
| 2026-02-05 | 12.10 | 12.10 | 11.96 | 11.98 | -1.231% | 13,197 | -5.760% |
| 2026-02-04 | 12.06 | 12.13 | 12.06 | 12.13 | +0.809% | 544 | -6.920% |
| 2026-02-03 | 12.17 | 12.17 | 11.97 | 12.03 | -1.175% | 654 | -6.167% |
| 2026-02-02 | 12.19 | 12.19 | 12.10 | 12.18 | -0.151% | 2,672 | -7.269% |
| 2026-01-30 | 12.19 | 12.20 | 12.15 | 12.19 | +0.357% | 5,834 | -7.409% |
| 2026-01-29 | 12.08 | 12.15 | 12.08 | 12.15 | 0.000% | 1,406 | -7.078% |
| 2026-01-28 | 12.20 | 12.33 | 12.15 | 12.15 | -0.491% | 4,573 | -7.078% |
| 2026-01-27 | 12.26 | 12.26 | 12.20 | 12.21 | -0.554% | 6,602 | -7.535% |
| 2026-01-26 | 12.25 | 12.28 | 12.25 | 12.28 | +0.392% | 909 | -8.047% |
| 2026-01-23 | 12.24 | 12.26 | 12.21 | 12.23 | -0.168% | 5,350 | -7.686% |
| 2026-01-22 | 12.24 | 12.29 | 12.24 | 12.25 | +0.005% | 10,359 | -7.841% |
| 2026-01-21 | 12.32 | 12.32 | 12.25 | 12.25 | -0.568% | 5,627 | -7.837% |
| 2026-01-20 | 12.25 | 12.33 | 12.25 | 12.32 | +0.530% | 839 | -8.360% |
| 2026-01-16 | 12.23 | 12.30 | 12.19 | 12.26 | +0.123% | 2,839 | -7.874% |
| 2026-01-15 | 12.28 | 12.31 | 12.21 | 12.24 | +0.218% | 4,427 | -7.761% |
| 2026-01-14 | 12.28 | 12.31 | 12.18 | 12.21 | -0.054% | 3,072 | -7.561% |
| 2026-01-13 | 12.23 | 12.28 | 12.15 | 12.22 | -0.416% | 2,810 | -7.610% |
| 2026-01-12 | 12.22 | 12.27 | 12.10 | 12.27 | +0.090% | 4,817 | -7.994% |
| 2026-01-09 | 12.16 | 12.34 | 12.00 | 12.26 | +0.988% | 11,311 | -7.912% |
| 2026-01-08 | 12.07 | 12.36 | 12.01 | 12.14 | +0.414% | 31,300 | -7.002% |
| 2026-01-07 | 12.05 | 12.25 | 12.04 | 12.09 | +0.415% | 12,778 | -6.617% |
| 2026-01-06 | 12.13 | 12.16 | 12.01 | 12.04 | -0.959% | 4,765 | -6.229% |
| 2026-01-05 | 12.06 | 12.18 | 12.05 | 12.16 | +0.885% | 8,480 | -7.129% |
| 2026-01-02 | 12.16 | 12.16 | 12.05 | 12.05 | -0.823% | 1,614 | -6.307% |
| 2025-12-31 | 12.14 | 12.15 | 12.05 | 12.15 | +0.165% | 8,103 | -7.078% |
| 2025-12-30 | 12.08 | 12.19 | 12.08 | 12.13 | +0.331% | 9,890 | -6.925% |
| 2025-12-29 | 12.07 | 12.11 | 11.96 | 12.09 | +0.332% | 9,081 | -6.617% |
| 2025-12-26 | 12.01 | 12.05 | 11.94 | 12.05 | +0.333% | 17,201 | -6.307% |
| 2025-12-24 | 11.95 | 12.05 | 11.93 | 12.01 | +0.762% | 23,050 | -5.995% |
| 2025-12-23 | 11.91 | 11.95 | 11.91 | 11.92 | -0.007% | 2,850 | -5.279% |
| 2025-12-22 | 11.87 | 11.93 | 11.86 | 11.92 | +0.168% | 2,946 | -5.285% |
| 2025-12-19 | 11.85 | 11.91 | 11.85 | 11.90 | +0.592% | 104,407 | -5.126% |
| 2025-12-18 | 11.92 | 12.00 | 11.83 | 11.83 | -0.421% | 111,067 | -4.565% |
| 2025-12-17 | 11.96 | 11.96 | 11.88 | 11.88 | -0.586% | 19,615 | -4.966% |
| 2025-12-16 | 11.93 | 11.98 | 11.93 | 11.95 | +0.168% | 3,878 | -5.523% |
| 2025-12-15 | 11.92 | 11.95 | 11.89 | 11.93 | +0.505% | 5,990 | -5.365% |
| 2025-12-12 | 11.91 | 11.91 | 11.83 | 11.87 | +0.084% | 3,349 | -4.886% |
| 2025-12-11 | 11.92 | 11.93 | 11.84 | 11.86 | -0.252% | 10,037 | -4.806% |
| 2025-12-10 | 11.89 | 11.89 | 11.89 | 11.89 | -0.252% | 409 | -5.046% |
| 2025-12-09 | 11.90 | 11.92 | 11.90 | 11.92 | +0.084% | 3,154 | -5.285% |
| 2025-12-08 | 11.94 | 11.97 | 11.91 | 11.91 | -0.842% | 7,516 | -5.206% |
| 2025-12-05 | 12.09 | 12.09 | 11.87 | 12.01 | -0.735% | 13,695 | -6.004% |
| 2025-12-04 | 12.07 | 12.10 | 12.02 | 12.10 | -0.082% | 2,462 | -6.694% |
| 2025-12-03 | 12.04 | 12.12 | 12.03 | 12.11 | +0.706% | 3,884 | -6.770% |
| 2025-12-02 | 12.01 | 12.04 | 11.95 | 12.03 | -0.207% | 3,137 | -6.112% |
| 2025-12-01 | 12.09 | 12.10 | 12.05 | 12.05 | -0.331% | 3,828 | -6.307% |
| 2025-11-28 | 12.09 | 12.09 | 12.09 | 12.09 | 0.000% | 1,223 | -6.617% |
| 2025-11-26 | 12.06 | 12.09 | 12.06 | 12.09 | 0.000% | 632 | -6.617% |
| 2025-11-25 | 12.04 | 12.09 | 12.04 | 12.09 | +0.499% | 1,887 | -6.617% |
| 2025-11-24 | 11.98 | 12.08 | 11.98 | 12.03 | +0.304% | 3,489 | -6.151% |
| 2025-11-21 | 12.00 | 12.00 | 11.99 | 11.99 | +0.196% | 1,765 | -5.866% |
| 2025-11-20 | 12.00 | 12.00 | 11.97 | 11.97 | 0.000% | 1,827 | -5.681% |
| 2025-11-19 | 12.03 | 12.06 | 11.96 | 11.97 | -0.167% | 4,725 | -5.681% |
| 2025-11-18 | 12.03 | 12.03 | 11.99 | 11.99 | -0.991% | 3,406 | -5.838% |
| 2025-11-17 | 12.08 | 12.13 | 11.96 | 12.11 | +0.581% | 6,688 | -6.771% |
| 2025-11-14 | 12.04 | 12.09 | 12.03 | 12.04 | -0.082% | 13,621 | -6.230% |
| 2025-11-13 | 12.07 | 12.14 | 12.04 | 12.05 | +0.083% | 4,470 | -6.307% |
| 2025-11-12 | 12.12 | 12.12 | 12.04 | 12.04 | -1.068% | 26,284 | -6.229% |
| 2025-11-11 | 12.06 | 12.17 | 12.06 | 12.17 | +0.413% | 919 | -7.231% |
| 2025-11-10 | 12.04 | 12.18 | 12.04 | 12.12 | +0.165% | 1,931 | -6.848% |
| 2025-11-07 | 12.09 | 12.17 | 12.05 | 12.10 | 0.000% | 4,272 | -6.694% |
| 2025-11-06 | 11.94 | 12.15 | 11.94 | 12.10 | +2.282% | 18,357 | -6.694% |
| 2025-11-05 | 11.91 | 11.97 | 11.83 | 11.83 | -0.921% | 5,308 | -4.565% |
| 2025-11-04 | 11.92 | 12.03 | 11.92 | 11.94 | -0.500% | 3,830 | -5.444% |
| 2025-11-03 | 12.02 | 12.04 | 11.95 | 12.00 | -0.466% | 1,970 | -5.917% |
| 2025-10-31 | 12.00 | 12.08 | 12.00 | 12.06 | +0.468% | 2,760 | -6.355% |
| 2025-10-30 | 11.99 | 12.00 | 11.99 | 12.00 | 0.000% | 485 | -5.917% |
| 2025-10-29 | 12.04 | 12.05 | 11.96 | 12.00 | +0.068% | 6,482 | -5.917% |
| 2025-10-28 | 12.13 | 12.13 | 11.99 | 11.99 | -1.061% | 5,019 | -5.853% |
| 2025-10-27 | 12.05 | 12.15 | 12.03 | 12.12 | +0.303% | 2,577 | -6.852% |
| 2025-10-24 | 12.16 | 12.16 | 12.05 | 12.08 | -0.009% | 2,513 | -6.570% |
| 2025-10-23 | 12.15 | 12.15 | 12.05 | 12.09 | -0.195% | 2,825 | -6.578% |
| 2025-10-22 | 12.19 | 12.19 | 12.11 | 12.11 | -0.627% | 4,387 | -6.760% |
| 2025-10-21 | 12.20 | 12.21 | 12.18 | 12.19 | +0.333% | 1,472 | -7.345% |
| 2025-10-20 | 12.13 | 12.15 | 12.09 | 12.14 | +0.450% | 1,880 | -7.037% |
| 2025-10-17 | 12.14 | 12.22 | 12.09 | 12.09 | -0.574% | 4,076 | -6.619% |
| 2025-10-16 | 12.22 | 12.22 | 12.15 | 12.16 | -0.410% | 1,421 | -7.155% |
| 2025-10-15 | 12.30 | 12.32 | 12.21 | 12.21 | -0.245% | 1,629 | -7.535% |
| 2025-10-14 | 12.30 | 12.30 | 12.24 | 12.24 | 0.000% | 9,153 | -7.761% |
| 2025-10-13 | 12.30 | 12.30 | 12.24 | 12.24 | 0.000% | 1,391 | -7.761% |
| 2025-10-10 | 12.18 | 12.27 | 12.18 | 12.24 | +1.073% | 5,474 | -7.761% |
| 2025-10-09 | 12.16 | 12.16 | 12.10 | 12.11 | -0.819% | 4,009 | -6.771% |
| 2025-10-08 | 12.16 | 12.21 | 12.15 | 12.21 | +0.577% | 956 | -7.535% |
| 2025-10-07 | 12.15 | 12.24 | 12.11 | 12.14 | -0.369% | 4,368 | -7.002% |
| 2025-10-06 | 12.15 | 12.22 | 12.15 | 12.19 | +0.189% | 3,148 | -7.345% |
| 2025-10-03 | 12.22 | 12.22 | 12.16 | 12.16 | +0.016% | 1,395 | -7.170% |
| 2025-10-02 | 12.15 | 12.16 | 12.15 | 12.16 | +0.165% | 401 | -7.155% |
| 2025-10-01 | 12.22 | 12.22 | 12.11 | 12.14 | -0.877% | 3,609 | -7.002% |
| 2025-09-30 | 12.27 | 12.27 | 12.23 | 12.25 | -0.184% | 2,647 | -7.817% |
| 2025-09-29 | 12.27 | 12.31 | 12.25 | 12.27 | +0.409% | 17,758 | -7.987% |
| 2025-09-26 | 12.21 | 12.28 | 12.17 | 12.22 | +0.576% | 6,292 | -7.610% |
| 2025-09-25 | 12.21 | 12.25 | 12.12 | 12.15 | -0.978% | 12,866 | -7.078% |
| 2025-09-24 | 12.20 | 12.28 | 12.19 | 12.27 | +0.574% | 5,712 | -7.987% |
| 2025-09-23 | 12.24 | 12.24 | 12.17 | 12.20 | +0.082% | 3,977 | -7.459% |
| 2025-09-22 | 12.25 | 12.25 | 12.19 | 12.19 | -0.571% | 5,906 | -7.383% |
| 2025-09-19 | 12.26 | 12.29 | 12.15 | 12.26 | -0.081% | 99,711 | -7.912% |
| 2025-09-18 | 12.29 | 12.30 | 12.23 | 12.27 | +0.163% | 66,728 | -7.987% |
| 2025-09-17 | 12.31 | 12.33 | 12.25 | 12.25 | -0.325% | 6,461 | -7.837% |
| 2025-09-16 | 12.35 | 12.35 | 12.26 | 12.29 | -0.293% | 2,856 | -8.137% |
| 2025-09-15 | 12.33 | 12.37 | 12.32 | 12.33 | +0.047% | 2,193 | -8.406% |
| 2025-09-12 | 12.32 | 12.34 | 12.26 | 12.32 | -0.190% | 2,299 | -8.363% |
| 2025-09-11 | 12.33 | 12.37 | 12.33 | 12.34 | +0.112% | 3,296 | -8.537% |
| 2025-09-10 | 12.33 | 12.38 | 12.32 | 12.33 | 0.000% | 3,099 | -8.435% |
| 2025-09-09 | 12.33 | 12.33 | 12.32 | 12.33 | +0.352% | 1,572 | -8.435% |
| 2025-09-08 | 12.28 | 12.31 | 12.28 | 12.29 | +0.371% | 2,139 | -8.113% |
| 2025-09-05 | 12.26 | 12.29 | 12.23 | 12.24 | -0.759% | 3,363 | -7.772% |
| 2025-09-04 | 12.25 | 12.35 | 12.25 | 12.34 | +1.024% | 2,656 | -8.472% |
| 2025-09-03 | 12.25 | 12.33 | 12.20 | 12.21 | -0.408% | 7,340 | -7.535% |
| 2025-09-02 | 12.27 | 12.32 | 12.24 | 12.26 | -0.398% | 15,111 | -7.912% |
| 2025-08-29 | 12.34 | 12.36 | 12.25 | 12.31 | -0.332% | 5,899 | -8.278% |
| 2025-08-28 | 12.23 | 12.39 | 12.16 | 12.35 | +1.188% | 43,725 | -8.583% |
| 2025-08-27 | 12.23 | 12.23 | 12.17 | 12.21 | +0.123% | 3,467 | -7.497% |
| 2025-08-26 | 12.20 | 12.20 | 12.17 | 12.19 | +0.164% | 2,208 | -7.383% |
| 2025-08-25 | 12.22 | 12.22 | 12.17 | 12.17 | -0.726% | 3,698 | -7.231% |
| 2025-08-22 | 12.25 | 12.28 | 12.18 | 12.26 | +0.566% | 4,005 | -7.904% |
| 2025-08-21 | 12.20 | 12.22 | 12.17 | 12.19 | +0.082% | 5,727 | -7.383% |
| 2025-08-20 | 12.20 | 12.22 | 12.18 | 12.18 | -0.244% | 3,491 | -7.307% |
| 2025-08-19 | 12.18 | 12.21 | 12.16 | 12.21 | +0.824% | 1,389 | -7.533% |
| 2025-08-18 | 12.12 | 12.19 | 12.09 | 12.11 | -0.329% | 6,986 | -6.771% |
| 2025-08-15 | 12.26 | 12.28 | 12.15 | 12.15 | -0.613% | 1,804 | -7.078% |
| 2025-08-14 | 12.20 | 12.22 | 12.20 | 12.22 | +0.447% | 12,897 | -7.648% |
| 2025-08-13 | 12.24 | 12.24 | 12.17 | 12.17 | -0.241% | 15,958 | -7.235% |
| 2025-08-12 | 12.26 | 12.31 | 12.20 | 12.20 | -0.449% | 13,261 | -7.459% |
| 2025-08-11 | 12.27 | 12.33 | 12.26 | 12.26 | -0.285% | 4,731 | -7.874% |
| 2025-08-08 | 12.29 | 12.29 | 12.29 | 12.29 | +0.036% | 1,359 | -8.137% |
| 2025-08-07 | 12.27 | 12.32 | 12.27 | 12.29 | +0.455% | 2,028 | -8.104% |
| 2025-08-06 | 12.31 | 12.31 | 12.22 | 12.23 | -0.360% | 4,116 | -7.686% |
| 2025-08-05 | 12.27 | 12.30 | 12.22 | 12.27 | -0.047% | 2,833 | -8.018% |
| 2025-08-04 | 12.27 | 12.28 | 12.18 | 12.28 | +0.327% | 2,350 | -8.062% |
| 2025-08-01 | 12.24 | 12.24 | 12.24 | 12.24 | -0.244% | 290 | -7.761% |
| 2025-07-31 | 12.25 | 12.30 | 12.21 | 12.27 | +0.087% | 5,169 | -7.987% |
| 2025-07-30 | 12.26 | 12.26 | 12.23 | 12.26 | +0.271% | 2,007 | -7.907% |
| 2025-07-29 | 12.24 | 12.24 | 12.20 | 12.23 | -0.031% | 2,358 | -7.657% |
| 2025-07-28 | 12.24 | 12.24 | 12.22 | 12.23 | +0.328% | 2,702 | -7.686% |
| 2025-07-25 | 12.26 | 12.26 | 12.17 | 12.19 | -0.542% | 4,267 | -7.383% |
| 2025-07-24 | 12.28 | 12.28 | 12.22 | 12.26 | +0.134% | 1,749 | -7.885% |
| 2025-07-23 | 12.24 | 12.25 | 12.24 | 12.24 | +0.246% | 2,196 | -7.761% |
| 2025-07-22 | 12.27 | 12.27 | 12.19 | 12.21 | -0.651% | 10,713 | -7.535% |
| 2025-07-21 | 12.21 | 12.29 | 12.20 | 12.29 | +0.816% | 3,525 | -8.137% |
| 2025-07-18 | 12.20 | 12.20 | 12.19 | 12.19 | +0.004% | 1,803 | -7.387% |
| 2025-07-17 | 12.21 | 12.21 | 12.19 | 12.19 | -0.180% | 3,716 | -7.383% |
| 2025-07-16 | 12.20 | 12.21 | 12.20 | 12.21 | +0.180% | 4,934 | -7.550% |
| 2025-07-15 | 12.27 | 12.28 | 12.19 | 12.19 | -0.733% | 12,108 | -7.383% |
| 2025-07-14 | 12.28 | 12.32 | 12.21 | 12.28 | +0.491% | 10,718 | -8.062% |
| 2025-07-11 | 12.23 | 12.27 | 12.20 | 12.22 | +0.246% | 18,204 | -7.610% |
| 2025-07-10 | 12.21 | 12.26 | 12.14 | 12.19 | +0.744% | 13,363 | -7.383% |
| 2025-07-09 | 12.22 | 12.23 | 12.09 | 12.10 | -1.043% | 8,441 | -6.694% |
| 2025-07-08 | 12.23 | 12.26 | 12.23 | 12.23 | +0.061% | 1,646 | -7.667% |
| 2025-07-07 | 12.27 | 12.27 | 12.22 | 12.22 | -0.245% | 7,525 | -7.610% |
| 2025-07-03 | 12.25 | 12.25 | 12.22 | 12.25 | +0.082% | 1,807 | -7.837% |
| 2025-07-02 | 12.26 | 12.26 | 12.22 | 12.24 | +0.069% | 8,654 | -7.761% |
| 2025-07-01 | 12.08 | 12.26 | 12.08 | 12.23 | +0.259% | 9,498 | -7.698% |
| 2025-06-30 | 12.18 | 12.24 | 12.12 | 12.20 | +0.577% | 11,737 | -7.459% |
| 2025-06-27 | 12.10 | 12.18 | 12.04 | 12.13 | +0.188% | 4,710 | -6.925% |
| 2025-06-26 | 12.12 | 12.12 | 12.04 | 12.11 | +0.225% | 7,125 | -6.750% |
| 2025-06-25 | 12.10 | 12.10 | 12.04 | 12.08 | +0.569% | 8,918 | -6.540% |
| 2025-06-24 | 12.00 | 12.01 | 11.97 | 12.01 | +0.138% | 5,699 | -6.008% |
| 2025-06-23 | 11.99 | 12.00 | 11.95 | 11.99 | +0.068% | 10,628 | -5.877% |
| 2025-06-20 | 11.96 | 11.99 | 11.96 | 11.99 | +0.308% | 1,424 | -5.813% |
| 2025-06-18 | 11.97 | 11.99 | 11.95 | 11.95 | +0.252% | 7,200 | -5.523% |
| 2025-06-17 | 11.99 | 11.99 | 11.91 | 11.92 | +0.203% | 3,381 | -5.285% |
| 2025-06-16 | 12.00 | 12.00 | 11.90 | 11.90 | -0.839% | 1,270 | -5.093% |
| 2025-06-13 | 12.00 | 12.00 | 11.99 | 12.00 | +0.138% | 1,645 | -5.889% |
| 2025-06-12 | 11.99 | 11.99 | 11.91 | 11.98 | +0.084% | 2,145 | -5.760% |
| 2025-06-11 | 11.93 | 11.99 | 11.91 | 11.97 | +0.758% | 4,549 | -5.681% |
| 2025-06-10 | 11.93 | 11.99 | 11.75 | 11.88 | -0.752% | 6,805 | -4.966% |
| 2025-06-09 | 11.94 | 12.04 | 11.90 | 11.97 | -0.416% | 2,645 | -5.681% |
| 2025-06-06 | 12.05 | 12.05 | 12.02 | 12.02 | -0.042% | 898 | -6.073% |
| 2025-06-05 | 12.04 | 12.04 | 12.00 | 12.03 | +0.167% | 1,748 | -6.112% |
| 2025-06-04 | 12.01 | 12.01 | 12.01 | 12.01 | +0.261% | 491 | -5.956% |
| 2025-06-03 | 12.04 | 12.04 | 11.97 | 11.97 | -0.550% | 1,921 | -5.710% |
| 2025-06-02 | 12.02 | 12.04 | 12.02 | 12.04 | +0.041% | 3,298 | -6.228% |
| 2025-05-30 | 11.99 | 12.04 | 11.97 | 12.04 | +0.125% | 2,682 | -6.190% |
| 2025-05-29 | 12.01 | 12.04 | 12.01 | 12.02 | +0.334% | 2,160 | -6.073% |
| 2025-05-28 | 11.98 | 12.10 | 11.97 | 11.98 | -0.250% | 2,725 | -5.760% |
| 2025-05-27 | 11.90 | 12.13 | 11.90 | 12.01 | +1.436% | 6,016 | -5.995% |
| 2025-05-23 | 11.92 | 12.04 | 11.83 | 11.84 | -0.504% | 4,621 | -4.645% |
| 2025-05-22 | 12.10 | 12.10 | 11.90 | 11.90 | -1.163% | 4,574 | -5.126% |
| 2025-05-21 | 12.04 | 12.15 | 12.04 | 12.04 | +0.126% | 1,954 | -6.229% |
| 2025-05-20 | 12.15 | 12.16 | 12.02 | 12.02 | -1.015% | 1,110 | -6.111% |
| 2025-05-19 | 12.12 | 12.18 | 12.12 | 12.15 | +0.398% | 2,350 | -7.064% |
| 2025-05-16 | 12.10 | 12.17 | 12.09 | 12.10 | +0.207% | 5,387 | -6.694% |
| 2025-05-15 | 12.17 | 12.17 | 12.00 | 12.07 | -0.124% | 3,567 | -6.501% |
| 2025-05-14 | 11.98 | 12.15 | 11.98 | 12.09 | +0.331% | 1,750 | -6.617% |
| 2025-05-13 | 12.11 | 12.20 | 12.05 | 12.05 | -0.107% | 10,901 | -6.308% |
| 2025-05-12 | 12.00 | 12.09 | 12.00 | 12.06 | -0.041% | 6,267 | -6.408% |
| 2025-05-09 | 12.07 | 12.07 | 12.07 | 12.07 | -0.362% | 664 | -6.446% |
| 2025-05-08 | 12.06 | 12.11 | 12.06 | 12.11 | +0.932% | 1,976 | -6.785% |
| 2025-05-07 | 11.95 | 12.00 | 11.95 | 12.00 | -0.083% | 10,712 | -5.917% |
| 2025-05-06 | 12.05 | 12.06 | 12.01 | 12.01 | -0.415% | 1,392 | -5.995% |
| 2025-05-05 | 12.04 | 12.06 | 12.04 | 12.06 | +0.500% | 810 | -6.385% |
| 2025-05-02 | 12.00 | 12.04 | 11.88 | 12.00 | -0.744% | 15,602 | -5.917% |
| 2025-05-01 | 12.02 | 12.14 | 12.02 | 12.09 | 0.000% | 1,593 | -6.617% |
| 2025-04-30 | 12.00 | 12.24 | 11.91 | 12.09 | 0.000% | 15,339 | -6.617% |
| 2025-04-29 | 12.20 | 12.20 | 12.05 | 12.09 | -0.248% | 2,110 | -6.617% |
| 2025-04-28 | 12.03 | 12.20 | 12.03 | 12.12 | -0.656% | 1,995 | -6.848% |
| 2025-04-25 | 12.13 | 12.20 | 12.05 | 12.20 | +0.826% | 3,061 | -7.459% |
| 2025-04-24 | 12.02 | 12.10 | 11.91 | 12.10 | +0.666% | 6,259 | -6.694% |
| 2025-04-23 | 11.99 | 12.08 | 11.90 | 12.02 | +0.334% | 10,605 | -6.073% |
| 2025-04-22 | 11.99 | 11.99 | 11.86 | 11.98 | 0.000% | 2,734 | -5.760% |
| 2025-04-21 | 11.99 | 11.99 | 11.87 | 11.98 | -0.008% | 3,580 | -5.760% |
| 2025-04-17 | 11.99 | 11.99 | 11.95 | 11.98 | +0.397% | 4,450 | -5.767% |
| 2025-04-16 | 11.95 | 11.96 | 11.89 | 11.93 | +0.365% | 1,910 | -5.393% |
| 2025-04-15 | 11.82 | 11.93 | 11.80 | 11.89 | +1.021% | 5,073 | -5.048% |
| 2025-04-14 | 11.99 | 11.99 | 11.76 | 11.77 | 0.000% | 8,304 | -4.078% |