Dark

FRA
Blackrock Floating Rate Income Strategies Fund, Inc.
stock NYSE Closed Ended Fund

At Close

Aug 10, 2026 3:46:30 PM EDT

10.95USD+0.829%(+0.09)188,037

10.82Bid 11.23Ask 0.41Spread

Pre-market

0.00USD-100.000%(-10.83)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

10.94USD-0.091%(-0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	10.8600	10.950000	10.8600	10.9500	+0.829%	188,037	0.000%
2026-08-07	10.8600	10.870000	10.8350	10.8600	+0.277%	102,860	+0.829%
2026-08-06	10.8500	10.874200	10.8000	10.8300	-0.092%	99,120	+1.108%
2026-08-05	10.8800	10.881200	10.8220	10.8400	-0.092%	141,564	+1.015%
2026-08-04	10.8200	10.880000	10.8000	10.8500	+0.092%	151,376	+0.922%
2026-08-03	10.8000	10.860000	10.8000	10.8400	+0.185%	147,202	+1.015%
2026-07-31	10.8300	10.860000	10.7300	10.8200	+0.185%	163,564	+1.201%
2026-07-30	10.7800	10.812800	10.7400	10.8000	+0.746%	110,640	+1.389%
2026-07-29	10.7400	10.800000	10.7200	10.7200	-0.279%	113,111	+2.146%
2026-07-28	10.8400	10.840000	10.7400	10.7500	-0.647%	161,801	+1.860%
2026-07-27	10.8200	10.830000	10.7300	10.8200	+0.558%	131,704	+1.201%
2026-07-24	10.7800	10.800000	10.7600	10.7600	+0.186%	146,829	+1.766%
2026-07-23	10.8000	10.830000	10.7400	10.7400	-0.463%	97,644	+1.955%
2026-07-22	10.7700	10.860000	10.7700	10.7900	0.000%	200,898	+1.483%
2026-07-21	10.8100	10.835000	10.7700	10.7900	+0.093%	95,069	+1.483%
2026-07-20	10.7400	10.780000	10.7220	10.7800	+0.466%	86,674	+1.577%
2026-07-17	10.7900	10.820000	10.6796	10.7300	-0.556%	235,079	+2.050%
2026-07-16	10.7800	10.820000	10.7701	10.7900	-0.093%	67,758	+1.483%
2026-07-15	10.7900	10.820000	10.7500	10.8000	-0.826%	140,134	+1.389%
2026-07-14	10.8800	10.920000	10.8300	10.8900	+0.369%	176,794	+0.551%
2026-07-13	10.8900	10.939000	10.7900	10.8500	-0.184%	322,064	+0.922%
2026-07-10	10.8700	10.920000	10.8700	10.8700	-0.275%	146,970	+0.736%
2026-07-09	10.8500	10.900000	10.8300	10.9000	+0.554%	96,988	+0.459%
2026-07-08	10.8900	10.910000	10.8200	10.8400	-0.642%	116,481	+1.015%
2026-07-07	10.8900	10.920000	10.8400	10.9100	+0.184%	200,813	+0.367%
2026-07-06	10.9000	10.950000	10.8700	10.8900	-0.275%	119,108	+0.551%
2026-07-02	10.8900	10.999900	10.8888	10.9200	+0.092%	85,372	+0.275%
2026-07-01	10.9900	10.995000	10.9100	10.9100	-0.728%	169,482	+0.367%
2026-06-30	10.9000	10.990000	10.8900	10.9900	+0.826%	175,596	-0.364%
2026-06-29	10.8400	10.940000	10.8320	10.9000	+0.554%	212,135	+0.459%
2026-06-26	10.8600	10.918000	10.8300	10.8400	-0.276%	141,061	+1.015%
2026-06-25	10.8400	10.920000	10.8300	10.8700	+0.277%	122,482	+0.736%
2026-06-24	10.9200	10.920000	10.8400	10.8400	-0.459%	102,613	+1.015%
2026-06-23	10.8700	10.910000	10.8373	10.8900	+0.369%	101,224	+0.551%
2026-06-22	10.8600	10.930000	10.8101	10.8500	-0.184%	148,367	+0.922%
2026-06-18	10.7900	10.878000	10.7900	10.8700	+0.835%	149,393	+0.736%
2026-06-17	10.8400	10.890000	10.7800	10.7800	-0.737%	163,035	+1.577%
2026-06-16	10.8700	10.889500	10.8300	10.8600	-0.184%	107,133	+0.829%
2026-06-15	10.9400	11.010000	10.8600	10.8800	-1.001%	119,536	+0.643%
2026-06-12	11.0200	11.040000	10.9794	10.9900	-0.091%	62,547	-0.364%
2026-06-11	11.0500	11.050000	10.9300	11.0000	0.000%	187,705	-0.455%
2026-06-10	10.9000	11.080000	10.9000	11.0000	+0.917%	228,949	-0.455%
2026-06-09	10.8700	10.930000	10.8600	10.9000	+0.276%	141,484	+0.459%
2026-06-08	10.9000	10.950000	10.8600	10.8700	-0.275%	141,456	+0.736%
2026-06-05	10.9100	10.960000	10.8700	10.9000	-0.547%	198,832	+0.459%
2026-06-04	10.9500	11.142600	10.9200	10.9600	-0.182%	201,401	-0.091%
2026-06-03	11.0300	11.060000	10.9600	10.9800	-0.903%	164,557	-0.273%
2026-06-02	11.0900	11.100000	11.0300	11.0800	-0.090%	117,845	-1.173%
2026-06-01	11.1300	11.169900	11.0700	11.0900	-0.449%	114,822	-1.262%
2026-05-29	11.1900	11.201900	11.1300	11.1400	-0.447%	119,118	-1.706%
2026-05-28	11.1200	11.190000	11.1200	11.1900	+0.629%	137,086	-2.145%
2026-05-27	11.1300	11.170000	11.1200	11.1200	+0.180%	105,370	-1.529%
2026-05-26	11.1100	11.120000	11.0807	11.1000	+0.452%	108,333	-1.351%
2026-05-22	11.0300	11.100000	11.0250	11.0500	+0.181%	92,777	-0.905%
2026-05-21	11.0500	11.090000	11.0200	11.0300	-0.451%	96,257	-0.725%
2026-05-20	11.0000	11.100000	11.0000	11.0800	+0.544%	76,294	-1.173%
2026-05-19	11.0000	11.040000	10.9967	11.0200	0.000%	86,829	-0.635%
2026-05-18	11.0300	11.062200	10.9700	11.0200	-0.091%	116,568	-0.635%
2026-05-15	11.0700	11.120000	11.0201	11.0300	-1.693%	164,551	-0.725%
2026-05-14	11.1700	11.250000	11.1500	11.2200	+0.089%	97,844	-2.406%
2026-05-13	11.1400	11.210000	11.1200	11.2100	+0.628%	115,051	-2.319%
2026-05-12	11.1600	11.169900	11.1000	11.1400	-0.090%	112,325	-1.706%
2026-05-11	11.1400	11.180000	11.1300	11.1500	+0.090%	73,634	-1.794%
2026-05-08	11.1200	11.170000	11.0800	11.1400	+0.542%	113,946	-1.706%
2026-05-07	11.1700	11.170000	11.0700	11.0800	-0.539%	98,337	-1.173%
2026-05-06	11.1600	11.199900	11.0900	11.1400	+0.451%	110,515	-1.706%
2026-05-05	11.1400	11.140000	11.0800	11.0900	0.000%	115,566	-1.262%
2026-05-04	11.1800	11.200000	11.0800	11.0900	-1.159%	108,808	-1.262%
2026-05-01	11.2500	11.300000	11.1900	11.2200	-0.267%	83,810	-2.406%
2026-04-30	11.1000	11.260000	10.9500	11.2500	+1.169%	242,292	-2.667%
2026-04-29	11.0100	11.120000	10.9800	11.1200	+0.633%	124,609	-1.529%
2026-04-28	11.1800	11.190000	10.9893	11.0500	-1.339%	228,828	-0.905%
2026-04-27	11.1100	11.200000	11.1100	11.2000	+0.810%	100,719	-2.232%
2026-04-24	11.1200	11.130000	11.0550	11.1100	+0.271%	97,143	-1.440%
2026-04-23	11.1500	11.159900	11.0400	11.0800	-0.539%	116,049	-1.173%
2026-04-22	11.1200	11.170000	11.0900	11.1400	+0.814%	112,101	-1.706%
2026-04-21	11.1300	11.180000	11.0400	11.0500	-0.719%	116,310	-0.905%
2026-04-20	11.1100	11.160000	11.1068	11.1300	+0.180%	126,421	-1.617%
2026-04-17	11.0800	11.140000	11.0300	11.1100	+0.908%	150,230	-1.440%
2026-04-16	10.9600	11.010000	10.9600	11.0100	+0.456%	75,373	-0.545%
2026-04-15	10.9800	11.000000	10.9350	10.9600	-1.083%	92,479	-0.091%
2026-04-14	11.0900	11.110000	11.0500	11.0800	+0.453%	145,898	-1.173%
2026-04-13	11.0900	11.091200	11.0101	11.0300	-0.271%	126,169	-0.725%
2026-04-10	11.1700	11.170000	11.0200	11.0600	-0.718%	115,852	-0.995%
2026-04-09	11.1800	11.185000	11.1100	11.1400	-0.090%	94,426	-1.706%
2026-04-08	11.1800	11.180000	11.0401	11.1500	+1.088%	145,293	-1.794%
2026-04-07	10.9500	11.030000	10.9100	11.0300	+1.007%	126,921	-0.725%
2026-04-06	10.8400	10.925000	10.7500	10.9200	+1.111%	150,846	+0.275%
2026-04-02	10.9300	10.938500	10.7700	10.8000	-1.818%	208,887	+1.389%
2026-04-01	11.0500	11.070000	10.9800	11.0000	-0.181%	158,568	-0.455%
2026-03-31	10.6400	11.030000	10.6150	11.0200	+3.864%	277,136	-0.635%
2026-03-30	10.5700	10.640000	10.5400	10.6100	+0.664%	184,700	+3.205%
2026-03-27	10.7000	10.700000	10.5000	10.5400	-1.403%	137,831	+3.890%
2026-03-26	10.8400	10.840000	10.6600	10.6900	-1.384%	99,625	+2.432%
2026-03-25	10.9000	10.900000	10.7800	10.8400	+0.092%	133,546	+1.015%
2026-03-24	10.8500	10.870000	10.6900	10.8300	-0.092%	161,534	+1.108%
2026-03-23	10.9700	10.970000	10.8101	10.8400	0.000%	171,661	+1.015%
2026-03-20	10.9200	10.930000	10.8400	10.8400	-0.733%	146,349	+1.015%
2026-03-19	10.8600	10.930000	10.8201	10.9200	+0.183%	104,521	+0.275%
2026-03-18	10.8700	10.930000	10.8400	10.9000	+0.461%	115,660	+0.459%
2026-03-17	10.8600	10.880000	10.8200	10.8500	+0.463%	155,203	+0.922%
2026-03-16	10.7500	10.820000	10.6900	10.8000	+1.408%	298,640	+1.389%
2026-03-13	10.9400	10.956000	10.5700	10.6500	-2.917%	378,025	+2.817%
2026-03-12	11.0600	11.150000	10.9200	10.9700	-0.634%	211,417	-0.182%
2026-03-11	11.0000	11.040000	10.9600	11.0400	+0.638%	234,459	-0.815%
2026-03-10	10.9600	11.040000	10.9300	10.9700	+0.274%	136,184	-0.182%
2026-03-09	11.0000	11.010000	10.8100	10.9400	-0.906%	304,900	+0.091%
2026-03-06	11.1700	11.170000	11.0000	11.0400	-1.164%	237,063	-0.815%
2026-03-05	11.3000	11.300000	11.1600	11.1700	-0.887%	225,140	-1.970%
2026-03-04	11.1600	11.270000	11.1400	11.2700	+1.167%	141,958	-2.839%
2026-03-03	11.1600	11.179900	11.0750	11.1400	-0.358%	233,633	-1.706%
2026-03-02	11.1600	11.200000	11.1050	11.1800	+0.179%	222,396	-2.057%
2026-02-27	11.2200	11.264400	11.1400	11.1600	-0.800%	143,006	-1.882%
2026-02-26	11.3400	11.350000	11.2200	11.2500	-0.354%	184,635	-2.667%
2026-02-25	11.3500	11.350000	11.2600	11.2900	0.000%	175,701	-3.012%
2026-02-24	11.2800	11.290000	11.2400	11.2900	+0.089%	236,517	-3.012%
2026-02-23	11.3500	11.350000	11.2400	11.2800	-0.704%	279,628	-2.926%
2026-02-20	11.3700	11.457900	11.3600	11.3600	-0.438%	132,876	-3.609%
2026-02-19	11.4600	11.510000	11.4000	11.4100	-0.783%	237,870	-4.032%
2026-02-18	11.5100	11.520000	11.4450	11.5000	+0.087%	131,212	-4.783%
2026-02-17	11.5400	11.579700	11.4800	11.4900	-1.204%	296,448	-4.700%
2026-02-13	11.6500	11.650000	11.5700	11.6300	-0.853%	135,993	-5.847%
2026-02-12	11.7800	11.802000	11.7000	11.7300	-0.424%	119,753	-6.650%
2026-02-11	11.7600	11.780000	11.7100	11.7800	+0.598%	131,414	-7.046%
2026-02-10	11.7300	11.730000	11.6800	11.7100	0.000%	98,363	-6.490%
2026-02-09	11.7300	11.740000	11.6000	11.7100	+0.171%	149,190	-6.490%
2026-02-06	11.6500	11.710000	11.6484	11.6900	+0.257%	152,420	-6.330%
2026-02-05	11.6900	11.695000	11.6301	11.6600	-0.342%	136,002	-6.089%
2026-02-04	11.7200	11.725000	11.6301	11.7000	-0.085%	159,244	-6.410%
2026-02-03	11.7100	11.720000	11.6300	11.7100	+0.257%	143,945	-6.490%
2026-02-02	11.8200	11.830000	11.6500	11.6800	-0.680%	292,962	-6.250%
2026-01-30	11.8100	11.814500	11.7100	11.7600	-0.339%	190,405	-6.888%
2026-01-29	11.8900	11.890000	11.7300	11.8000	-0.590%	273,018	-7.203%
2026-01-28	11.9200	11.930000	11.8400	11.8700	-0.168%	74,538	-7.751%
2026-01-27	11.9000	11.917500	11.8300	11.8900	+0.168%	132,172	-7.906%
2026-01-26	11.9800	11.980000	11.8200	11.8700	-0.753%	231,089	-7.751%
2026-01-23	11.9800	11.985000	11.9300	11.9600	+0.168%	132,322	-8.445%
2026-01-22	12.0300	12.030000	11.9400	11.9400	-0.334%	94,604	-8.291%
2026-01-21	11.9600	12.030000	11.9302	11.9800	+0.419%	154,272	-8.598%
2026-01-20	11.9000	11.950000	11.8820	11.9300	-1.242%	134,748	-8.215%
2026-01-16	12.1200	12.150000	12.0300	12.0800	0.000%	1,250,110	-9.354%
2026-01-15	12.1900	12.230000	12.0550	12.0800	-0.740%	284,033	-9.354%
2026-01-14	12.1800	12.180000	12.0700	12.1700	-0.082%	296,638	-10.025%
2026-01-13	12.1300	12.195000	12.0529	12.1800	+0.495%	317,810	-10.099%
2026-01-12	11.9800	12.120000	11.9201	12.1200	+1.253%	335,654	-9.653%
2026-01-09	12.0000	12.000000	11.9200	11.9700	-0.167%	109,033	-8.521%
2026-01-08	11.8700	11.990000	11.8700	11.9900	+0.587%	207,350	-8.674%
2026-01-07	11.8600	11.925000	11.8600	11.9200	+0.591%	311,251	-8.138%
2026-01-06	11.8700	11.890000	11.8366	11.8500	+0.084%	302,284	-7.595%
2026-01-05	11.7900	11.840000	11.7200	11.8400	+0.595%	281,767	-7.517%
2026-01-02	11.7400	11.780000	11.7300	11.7700	-0.085%	326,192	-6.967%
2025-12-31	11.7100	11.820000	11.6800	11.7800	+0.512%	619,396	-7.046%
2025-12-30	11.7500	11.820000	11.6200	11.7200	0.000%	589,901	-6.570%
2025-12-29	11.8700	11.880000	11.7200	11.7200	-1.097%	403,404	-6.570%
2025-12-26	11.7800	11.880000	11.7700	11.8500	+1.023%	203,595	-7.595%
2025-12-24	11.6900	11.760000	11.6900	11.7300	+0.256%	104,105	-6.650%
2025-12-23	11.7200	11.779900	11.6900	11.7000	-0.085%	234,314	-6.410%
2025-12-22	11.6800	11.800000	11.6800	11.7100	-0.763%	434,951	-6.490%
2025-12-19	11.7300	11.830000	11.7000	11.8000	+0.855%	335,811	-7.203%
2025-12-18	11.7100	11.750000	11.6900	11.7000	-0.085%	279,117	-6.410%
2025-12-17	11.6800	11.730000	11.6665	11.7100	+0.171%	145,925	-6.490%
2025-12-16	11.6800	11.710000	11.6470	11.6900	+0.171%	295,199	-6.330%
2025-12-15	11.6500	11.700000	11.6200	11.6700	+0.430%	292,758	-6.170%
2025-12-12	11.6600	11.660000	11.5700	11.6200	-0.343%	148,557	-5.766%
2025-12-11	11.5900	11.670000	11.5700	11.6600	+0.086%	255,979	-6.089%
2025-12-10	11.5800	11.681000	11.5600	11.6500	+0.604%	265,822	-6.009%
2025-12-09	11.6300	11.680000	11.5500	11.5800	-0.771%	269,836	-5.440%
2025-12-08	11.7900	11.790000	11.6000	11.6700	-1.018%	690,973	-6.170%
2025-12-05	11.8800	11.880000	11.7700	11.7900	-0.758%	207,051	-7.125%
2025-12-04	11.8300	11.880000	11.7300	11.8800	+0.849%	216,555	-7.828%
2025-12-03	11.7300	11.790000	11.6400	11.7800	+0.598%	279,575	-7.046%
2025-12-02	11.7600	11.760000	11.5900	11.7100	-0.171%	259,331	-6.490%
2025-12-01	11.8800	11.940000	11.7100	11.7300	-1.676%	359,674	-6.650%
2025-11-28	11.9100	11.950000	11.8800	11.9300	+0.084%	139,649	-8.215%
2025-11-26	11.8400	11.960000	11.8400	11.9200	+0.337%	222,210	-8.138%
2025-11-25	11.8400	11.910000	11.8100	11.8800	+0.253%	166,843	-7.828%
2025-11-24	11.7700	11.850000	11.6400	11.8500	+1.109%	238,965	-7.595%
2025-11-21	11.7500	11.808000	11.6800	11.7200	-0.425%	274,496	-6.570%
2025-11-20	11.9800	11.980000	11.7600	11.7700	-1.175%	265,553	-6.967%
2025-11-19	11.9900	11.990000	11.8500	11.9100	-0.335%	140,144	-8.060%
2025-11-18	12.0500	12.129100	11.8800	11.9500	-1.076%	268,526	-8.368%
2025-11-17	12.0900	12.126000	12.0470	12.0800	-0.248%	85,357	-9.354%
2025-11-14	12.1000	12.110800	12.0800	12.1100	-1.143%	192,813	-9.579%
2025-11-13	12.3000	12.300000	12.2220	12.2500	-0.325%	129,285	-10.612%
2025-11-12	12.3800	12.400000	12.2400	12.2900	-0.566%	99,964	-10.903%
2025-11-11	12.3800	12.430000	12.3300	12.3600	0.000%	88,499	-11.408%
2025-11-10	12.4200	12.519600	12.3300	12.3600	0.000%	149,407	-11.408%
2025-11-07	12.4900	12.490000	12.3200	12.3600	-0.803%	186,229	-11.408%
2025-11-06	12.5200	12.549200	12.4400	12.4600	-0.160%	160,040	-12.119%
2025-11-05	12.5000	12.530000	12.4700	12.4800	-0.240%	104,948	-12.260%
2025-11-04	12.5500	12.633200	12.5000	12.5100	-0.319%	310,605	-12.470%
2025-11-03	12.6600	12.710000	12.5500	12.5500	-1.103%	78,173	-12.749%
2025-10-31	12.6200	12.690000	12.5500	12.6900	+1.277%	151,175	-13.712%
2025-10-30	12.4500	12.550000	12.4276	12.5300	+0.160%	107,633	-12.610%
2025-10-29	12.5500	12.570000	12.4600	12.5100	-0.239%	140,391	-12.470%
2025-10-28	12.5500	12.590700	12.4900	12.5400	+0.240%	122,944	-12.679%
2025-10-27	12.5700	12.640000	12.4888	12.5100	0.000%	134,715	-12.470%
2025-10-24	12.4900	12.560000	12.4700	12.5100	+0.240%	94,610	-12.470%
2025-10-23	12.4700	12.575000	12.4500	12.4800	0.000%	132,479	-12.260%
2025-10-22	12.5000	12.540000	12.4600	12.4800	-0.160%	89,685	-12.260%
2025-10-21	12.4000	12.550000	12.3900	12.5000	+0.321%	94,117	-12.400%
2025-10-20	12.5000	12.580000	12.4500	12.4600	+0.080%	218,010	-12.119%
2025-10-17	12.5900	12.620000	12.4400	12.4500	-1.190%	204,234	-12.048%
2025-10-16	12.7500	12.750000	12.5953	12.6000	-1.176%	127,783	-13.095%
2025-10-15	12.7300	12.790000	12.6900	12.7500	-0.624%	108,867	-14.118%
2025-10-14	12.8700	12.900000	12.7000	12.8300	-0.850%	66,064	-14.653%
2025-10-13	12.9100	12.950000	12.7400	12.9400	+1.015%	103,487	-15.379%
2025-10-10	12.9600	12.960000	12.8100	12.8100	-0.928%	97,714	-14.520%
2025-10-09	12.9400	13.000000	12.8700	12.9300	-0.462%	174,070	-15.313%
2025-10-08	13.0300	13.040000	12.9300	12.9900	+0.309%	216,552	-15.704%
2025-10-07	12.8400	12.980000	12.8120	12.9500	+1.330%	199,919	-15.444%
2025-10-06	12.8700	12.870000	12.6100	12.7800	-0.699%	180,973	-14.319%
2025-10-03	12.9000	12.919500	12.8700	12.8700	-0.464%	114,425	-14.918%
2025-10-02	12.9600	12.986566	12.9300	12.9300	-0.308%	65,658	-15.313%
2025-10-01	12.9800	13.010000	12.9500	12.9700	-0.077%	141,031	-15.574%
2025-09-30	12.9400	13.000000	12.9400	12.9800	0.000%	188,521	-15.639%
2025-09-29	12.9100	13.040000	12.9100	12.9800	+0.387%	104,892	-15.639%
2025-09-26	12.9800	12.990000	12.9200	12.9300	-0.691%	143,813	-15.313%
2025-09-25	13.0700	13.089600	12.9924	13.0200	-0.153%	134,533	-15.899%
2025-09-24	13.1400	13.140000	13.0200	13.0400	-0.534%	90,364	-16.028%
2025-09-23	13.1600	13.170000	13.0600	13.1100	-0.228%	98,548	-16.476%
2025-09-22	13.1500	13.159900	13.1000	13.1400	0.000%	77,021	-16.667%
2025-09-19	13.1300	13.150000	13.0900	13.1400	+0.076%	60,796	-16.667%
2025-09-18	13.1400	13.160000	13.0957	13.1300	+0.076%	61,131	-16.603%
2025-09-17	13.1700	13.183700	13.0800	13.1200	-0.228%	88,833	-16.540%
2025-09-16	13.1900	13.230000	13.1400	13.1500	-0.303%	85,674	-16.730%
2025-09-15	13.1000	13.290000	13.1000	13.1900	-0.453%	128,356	-16.983%
2025-09-12	13.2300	13.250000	13.2000	13.2500	+0.227%	68,646	-17.358%
2025-09-11	13.2700	13.270000	13.2000	13.2200	-0.151%	110,209	-17.171%
2025-09-10	13.2800	13.283400	13.2200	13.2400	-0.376%	100,294	-17.296%
2025-09-09	13.2900	13.300000	13.2200	13.2900	-0.150%	144,353	-17.607%
2025-09-08	13.3800	13.380000	13.2800	13.3100	-0.300%	106,771	-17.731%
2025-09-05	13.3000	13.409500	13.2500	13.3500	+0.376%	118,989	-17.978%
2025-09-04	13.2800	13.300000	13.2300	13.3000	-0.075%	78,897	-17.669%
2025-09-03	13.2600	13.310000	13.2500	13.3100	+0.226%	67,969	-17.731%
2025-09-02	13.2800	13.330000	13.2500	13.2800	-0.075%	113,007	-17.545%
2025-08-29	13.3000	13.370000	13.2700	13.2900	-0.821%	197,302	-17.607%
2025-08-28	13.3400	13.400000	13.3100	13.4000	+0.676%	161,245	-18.284%
2025-08-27	13.2800	13.310000	13.2500	13.3100	+0.226%	42,760	-17.731%
2025-08-26	13.2100	13.280000	13.1950	13.2800	+0.530%	61,774	-17.545%
2025-08-25	13.2300	13.270000	13.2100	13.2100	-0.151%	96,147	-17.108%
2025-08-22	13.2000	13.246400	13.2000	13.2300	+0.379%	69,907	-17.234%
2025-08-21	13.1600	13.190000	13.0900	13.1800	+0.304%	44,261	-16.920%
2025-08-20	13.1900	13.200000	13.1400	13.1400	-0.228%	71,314	-16.667%
2025-08-19	13.1900	13.200000	13.1450	13.1700	0.000%	115,381	-16.856%
2025-08-18	13.1600	13.190000	13.0508	13.1700	0.000%	94,461	-16.856%
2025-08-15	13.1600	13.175300	13.1350	13.1700	-0.529%	41,154	-16.856%
2025-08-14	13.2700	13.280000	13.2200	13.2400	-0.226%	68,656	-17.296%
2025-08-13	13.2700	13.280000	13.2430	13.2700	+0.075%	64,199	-17.483%
2025-08-12	13.2400	13.260000	13.2000	13.2600	+0.151%	87,340	-17.421%
2025-08-11	13.2700	13.270000	13.2350	13.2400	-0.075%	80,983	-17.296%
2025-08-08	13.1800	13.260000	13.1800	13.2500	+0.379%	57,040	-17.358%
2025-08-07	13.2700	13.270000	13.1900	13.2000	-0.602%	72,741	-17.045%
2025-08-06	13.2400	13.280000	13.1801	13.2800	+0.606%	82,979	-17.545%
2025-08-05	13.2200	13.239900	13.1700	13.2000	-0.151%	56,172	-17.045%
2025-08-04	13.2200	13.240000	13.1800	13.2200	+0.152%	128,668	-17.171%
2025-08-01	13.2200	13.220000	13.1400	13.2000	-0.151%	99,389	-17.045%
2025-07-31	13.2400	13.250000	13.1400	13.2200	+0.152%	116,897	-17.171%
2025-07-30	13.2200	13.220000	13.1600	13.2000	+0.228%	119,426	-17.045%
2025-07-29	13.2300	13.245200	13.1400	13.1700	-0.529%	70,940	-16.856%
2025-07-28	13.2300	13.250000	13.1700	13.2400	+0.151%	98,195	-17.296%
2025-07-25	13.2100	13.250000	13.1833	13.2200	0.000%	91,575	-17.171%
2025-07-24	13.2200	13.220000	13.1700	13.2200	+0.152%	62,128	-17.171%
2025-07-23	13.2400	13.250000	13.1800	13.2000	-0.151%	52,829	-17.045%
2025-07-22	13.2200	13.220000	13.1700	13.2200	+0.152%	63,688	-17.171%
2025-07-21	13.2200	13.220000	13.1700	13.2000	-0.076%	73,326	-17.045%
2025-07-18	13.2000	13.220000	13.1200	13.2100	+0.304%	112,606	-17.108%
2025-07-17	13.1500	13.188000	13.1325	13.1700	-0.152%	75,394	-16.856%
2025-07-16	13.2200	13.220000	13.1000	13.1900	-0.227%	145,865	-16.983%
2025-07-15	13.2000	13.220000	13.1689	13.2200	-0.602%	105,806	-17.171%
2025-07-14	13.2500	13.305500	13.1800	13.3000	+0.529%	118,387	-17.669%
2025-07-11	13.2800	13.280000	13.2100	13.2300	-0.151%	113,395	-17.234%
2025-07-10	13.2800	13.330000	13.2300	13.2500	0.000%	90,744	-17.358%
2025-07-09	13.3200	13.320000	13.2300	13.2500	-0.226%	169,694	-17.358%
2025-07-08	13.2500	13.290000	13.2200	13.2800	+0.378%	113,559	-17.545%
2025-07-07	13.2500	13.250000	13.1800	13.2300	-0.151%	83,039	-17.234%
2025-07-03	13.2400	13.330000	13.2000	13.2500	+0.303%	52,273	-17.358%
2025-07-02	13.2200	13.220000	13.1500	13.2100	+0.076%	61,713	-17.108%
2025-07-01	13.1900	13.209600	13.1100	13.2000	+0.457%	166,578	-17.045%
2025-06-30	13.0900	13.150000	13.0300	13.1400	+0.767%	245,442	-16.667%
2025-06-27	13.0100	13.040000	12.9900	13.0400	+0.540%	115,580	-16.028%
2025-06-26	12.9300	13.000000	12.8700	12.9700	+0.621%	157,653	-15.574%
2025-06-25	13.0000	13.000000	12.8500	12.8900	-0.540%	247,159	-15.050%
2025-06-24	12.9500	12.960000	12.9004	12.9600	+0.387%	73,966	-15.509%
2025-06-23	12.9300	12.950000	12.8400	12.9100	+0.155%	109,715	-15.182%
2025-06-20	12.9000	12.930000	12.8500	12.8900	+0.311%	79,172	-15.050%
2025-06-18	12.8700	12.874300	12.8000	12.8500	+0.078%	44,808	-14.786%
2025-06-17	12.8200	12.879300	12.8000	12.8400	+0.156%	64,945	-14.720%
2025-06-16	12.9400	12.960000	12.8100	12.8200	-0.774%	67,543	-14.587%
2025-06-13	12.9100	12.950000	12.8500	12.9200	-0.844%	82,075	-15.248%
2025-06-12	12.9700	13.050000	12.9600	13.0300	+0.540%	128,483	-15.963%
2025-06-11	12.9300	12.980000	12.9000	12.9600	+0.481%	101,324	-15.509%
2025-06-10	12.8800	12.940000	12.8400	12.8980	+0.140%	72,597	-15.103%
2025-06-09	12.8400	12.900000	12.8304	12.8800	+0.546%	95,695	-14.984%
2025-06-06	12.8400	12.840000	12.7825	12.8100	-0.078%	74,681	-14.520%
2025-06-05	12.7400	12.820000	12.7300	12.8200	+0.786%	180,751	-14.587%
2025-06-04	12.7800	12.822300	12.6900	12.7200	-0.780%	78,755	-13.915%
2025-06-03	12.7600	12.820000	12.6800	12.8200	+0.470%	102,385	-14.587%
2025-06-02	12.7000	12.780000	12.6000	12.7600	+0.393%	100,233	-14.185%
2025-05-30	12.7700	12.776500	12.6000	12.7100	-0.470%	95,674	-13.847%
2025-05-29	12.6800	12.770000	12.5500	12.7700	+0.949%	134,082	-14.252%
2025-05-28	12.6400	12.650000	12.5300	12.6500	+0.397%	97,825	-13.439%
2025-05-27	12.6700	12.680000	12.5300	12.6000	+0.079%	88,453	-13.095%
2025-05-23	12.5700	12.590000	12.4800	12.5900	-0.079%	64,821	-13.026%
2025-05-22	12.5300	12.600000	12.4100	12.6000	+1.043%	154,640	-13.095%
2025-05-21	12.5200	12.562800	12.4700	12.4700	-0.320%	97,327	-12.189%
2025-05-20	12.5000	12.570000	12.4700	12.5100	+0.240%	100,705	-12.470%
2025-05-19	12.5500	12.627800	12.4300	12.4800	-1.344%	215,956	-12.260%
2025-05-16	12.6500	12.700000	12.5900	12.6500	-0.237%	87,596	-13.439%
2025-05-15	12.7100	12.798100	12.5500	12.6800	-1.323%	166,980	-13.644%
2025-05-14	12.8500	12.880000	12.8000	12.8500	+0.391%	80,010	-14.786%
2025-05-13	12.7800	12.809900	12.7301	12.8000	+0.156%	69,654	-14.453%
2025-05-12	12.7200	12.800000	12.6500	12.7800	+1.348%	126,268	-14.319%
2025-05-09	12.6000	12.650000	12.5400	12.6100	+0.318%	50,232	-13.164%
2025-05-08	12.6100	12.620000	12.4500	12.5700	-0.079%	111,810	-12.888%
2025-05-07	12.5700	12.580000	12.5000	12.5800	+0.399%	71,157	-12.957%
2025-05-06	12.5400	12.600000	12.4900	12.5300	-0.239%	83,062	-12.610%
2025-05-05	12.5700	12.639900	12.5300	12.5600	-0.159%	59,837	-12.818%
2025-05-02	12.6000	12.615700	12.5200	12.5800	+0.239%	85,718	-12.957%
2025-05-01	12.5400	12.590000	12.4550	12.5500	+0.561%	105,554	-12.749%
2025-04-30	12.3100	12.480000	12.2800	12.4800	+1.381%	121,792	-12.260%
2025-04-29	12.3400	12.360000	12.2853	12.3100	+0.163%	106,329	-11.048%
2025-04-28	12.3800	12.382000	12.2300	12.2900	-0.405%	138,543	-10.903%
2025-04-25	12.4400	12.470000	12.3225	12.3400	-0.404%	126,330	-11.264%
2025-04-24	12.4100	12.420000	12.3200	12.3900	+0.691%	186,218	-11.622%
2025-04-23	12.2500	12.383000	12.2500	12.3050	+1.526%	144,571	-11.012%
2025-04-22	12.1400	12.160000	12.0800	12.1200	+0.748%	50,080	-9.653%
2025-04-21	12.1100	12.140200	11.9500	12.0300	-0.579%	95,019	-8.978%
2025-04-17	12.1500	12.190000	12.0930	12.1000	-0.083%	81,287	-9.504%
2025-04-16	12.2000	12.230000	12.0400	12.1100	-0.819%	65,734	-9.579%
2025-04-15	12.2000	12.250000	12.1450	12.2100	-0.408%	118,849	-10.319%
2025-04-14	12.3500	12.350000	12.1800	12.2600	+1.155%	109,757	-10.685%
2025-04-11	12.0400	12.180000	11.8300	12.1200	+1.508%	135,166	-9.653%
2025-04-10	12.0800	12.080000	11.8400	11.9400	-1.647%	244,323	-8.291%
2025-04-09	11.6500	12.710000	11.6400	12.1400	+4.745%	385,305	-9.802%
2025-04-08	11.4400	11.910000	11.3600	11.5900	+2.657%	292,975	-5.522%
2025-04-07	11.4000	11.725100	10.9000	11.2900	-3.915%	468,968	-3.012%
2025-04-04	12.6400	12.640000	11.6400	11.7500	-7.580%	761,789	-6.809%
2025-04-03	12.7500	12.780000	12.6800	12.7137	-0.984%	124,668	-13.872%
2025-04-02	12.8700	12.870000	12.8000	12.8400	-0.233%	135,673	-14.720%
2025-04-01	12.9500	12.950000	12.8500	12.8700	-0.387%	127,153	-14.918%
2025-03-31	12.8900	12.930000	12.8400	12.9200	+0.311%	166,978	-15.248%
2025-03-28	12.8300	12.900000	12.8100	12.8800	+0.546%	97,645	-14.984%
2025-03-27	12.9000	12.905000	12.7601	12.8100	-0.698%	109,856	-14.520%
2025-03-26	12.9000	12.930000	12.8400	12.9000	+0.155%	99,198	-15.116%
2025-03-25	12.7700	12.880000	12.7600	12.8800	+1.338%	105,358	-14.984%
2025-03-24	12.7500	12.780000	12.6900	12.7100	+0.079%	138,460	-13.847%
2025-03-21	12.7900	12.800000	12.7000	12.7000	-0.859%	127,078	-13.780%
2025-03-20	12.8000	12.849900	12.7707	12.8100	+0.313%	109,455	-14.520%
2025-03-19	12.7900	12.830000	12.7400	12.7700	+0.314%	140,365	-14.252%
2025-03-18	12.8100	12.810000	12.7300	12.7300	-0.391%	73,112	-13.983%
2025-03-17	12.8000	12.820000	12.7100	12.7800	+0.078%	150,107	-14.319%
2025-03-14	12.8100	12.870000	12.7400	12.7700	-1.008%	104,949	-14.252%
2025-03-13	12.9900	13.030000	12.9000	12.9000	-0.616%	114,029	-15.116%
2025-03-12	12.9700	13.000000	12.8900	12.9800	+0.620%	108,289	-15.639%
2025-03-11	13.0000	13.000000	12.9000	12.9000	-0.769%	159,979	-15.116%
2025-03-10	12.9500	13.002800	12.8800	13.0000	-0.077%	81,117	-15.769%
2025-03-07	12.9300	13.018200	12.9200	13.0100	+0.308%	135,704	-15.834%
2025-03-06	12.9600	13.018200	12.9200	12.9700	+0.077%	91,680	-15.574%
2025-03-05	12.9100	13.050000	12.9100	12.9600	+0.232%	107,608	-15.509%
2025-03-04	13.0200	13.070000	12.9300	12.9300	-1.071%	198,049	-15.313%
2025-03-03	13.0400	13.070000	13.0000	13.0700	+0.230%	156,626	-16.220%
2025-02-28	13.0200	13.040000	12.9600	13.0400	+0.308%	155,142	-16.028%
2025-02-27	12.9700	13.030000	12.9400	13.0000	+0.231%	111,262	-15.769%
2025-02-26	12.9700	13.038600	12.9400	12.9700	-0.077%	99,398	-15.574%
2025-02-25	12.9700	12.990000	12.8800	12.9800	+0.232%	174,678	-15.639%
2025-02-24	13.0300	13.039900	12.8800	12.9500	-0.077%	137,329	-15.444%
2025-02-21	13.0300	13.030000	12.9300	12.9600	-0.154%	101,387	-15.509%
2025-02-20	13.0400	13.089400	12.9280	12.9800	-0.307%	149,044	-15.639%
2025-02-19	13.1800	13.180000	12.9900	13.0200	-0.913%	227,412	-15.899%