FRA
Blackrock Floating Rate Income Strategies Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:15:01 AM EDT
10.23USD-2.479%(-0.26)165,805
10.23Bid10.61Ask0.38SpreadFRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.41 | 10.41 | 10.21 | 10.23 | -2.479% | 165,805 | 0.000% |
| 2026-10-02 | 10.50 | 10.53 | 10.45 | 10.49 | -0.190% | 77,375 | -2.479% |
| 2026-10-01 | 10.53 | 10.59 | 10.45 | 10.51 | -0.285% | 127,390 | -2.664% |
| 2026-09-30 | 10.55 | 10.64 | 10.53 | 10.54 | -0.847% | 194,077 | -2.941% |
| 2026-09-29 | 10.46 | 10.63 | 10.44 | 10.63 | +1.820% | 263,554 | -3.763% |
| 2026-09-28 | 10.48 | 10.50 | 10.37 | 10.44 | -0.571% | 162,982 | -2.011% |
| 2026-09-25 | 10.44 | 10.53 | 10.42 | 10.50 | +0.575% | 201,505 | -2.571% |
| 2026-09-24 | 10.54 | 10.56 | 10.43 | 10.44 | -1.230% | 222,290 | -2.011% |
| 2026-09-23 | 10.69 | 10.69 | 10.56 | 10.57 | -0.751% | 116,994 | -3.217% |
| 2026-09-22 | 10.65 | 10.70 | 10.57 | 10.65 | +0.567% | 122,217 | -3.944% |
| 2026-09-21 | 10.62 | 10.66 | 10.59 | 10.59 | -0.750% | 89,897 | -3.399% |
| 2026-09-18 | 10.62 | 10.68 | 10.56 | 10.67 | +0.851% | 174,930 | -4.124% |
| 2026-09-17 | 10.62 | 10.65 | 10.58 | 10.58 | 0.000% | 146,055 | -3.308% |
| 2026-09-16 | 10.62 | 10.67 | 10.58 | 10.58 | -0.657% | 169,927 | -3.308% |
| 2026-09-15 | 10.65 | 10.68 | 10.59 | 10.65 | -0.653% | 147,957 | -3.944% |
| 2026-09-14 | 10.79 | 10.83 | 10.70 | 10.72 | -0.833% | 136,637 | -4.571% |
| 2026-09-11 | 10.82 | 10.86 | 10.72 | 10.81 | +0.465% | 88,197 | -5.365% |
| 2026-09-10 | 10.79 | 10.80 | 10.73 | 10.76 | -0.829% | 105,484 | -4.926% |
| 2026-09-09 | 10.88 | 10.88 | 10.80 | 10.85 | -0.276% | 115,639 | -5.714% |
| 2026-09-08 | 10.80 | 10.90 | 10.80 | 10.88 | 0.000% | 107,511 | -5.974% |
| 2026-09-04 | 10.96 | 10.96 | 10.85 | 10.88 | -0.457% | 178,333 | -5.974% |
| 2026-09-03 | 11.00 | 11.00 | 10.92 | 10.93 | -0.455% | 159,674 | -6.404% |
| 2026-09-02 | 11.05 | 11.07 | 10.96 | 10.98 | -0.363% | 113,592 | -6.831% |
| 2026-09-01 | 11.11 | 11.11 | 11.02 | 11.02 | -1.166% | 103,629 | -7.169% |
| 2026-08-31 | 11.07 | 11.17 | 11.01 | 11.15 | +0.723% | 275,874 | -8.251% |
| 2026-08-28 | 10.98 | 11.08 | 10.98 | 11.07 | +1.188% | 132,517 | -7.588% |
| 2026-08-27 | 10.92 | 10.98 | 10.92 | 10.94 | +0.183% | 132,428 | -6.490% |
| 2026-08-26 | 10.96 | 10.96 | 10.90 | 10.92 | -0.183% | 115,693 | -6.319% |
| 2026-08-25 | 10.86 | 10.94 | 10.84 | 10.94 | +1.296% | 132,068 | -6.490% |
| 2026-08-24 | 10.80 | 10.84 | 10.75 | 10.80 | +0.186% | 85,414 | -5.278% |
| 2026-08-21 | 10.88 | 10.94 | 10.78 | 10.78 | -1.282% | 270,436 | -5.102% |
| 2026-08-20 | 10.98 | 10.98 | 10.92 | 10.92 | -0.637% | 90,845 | -6.319% |
| 2026-08-19 | 10.94 | 11.00 | 10.89 | 10.99 | +0.549% | 220,228 | -6.915% |
| 2026-08-18 | 10.92 | 10.97 | 10.90 | 10.93 | +0.275% | 166,362 | -6.404% |
| 2026-08-17 | 10.96 | 10.98 | 10.88 | 10.90 | -0.457% | 120,027 | -6.147% |
| 2026-08-14 | 10.95 | 11.00 | 10.91 | 10.95 | -0.995% | 129,695 | -6.575% |
| 2026-08-13 | 11.09 | 11.09 | 10.99 | 11.06 | +0.090% | 172,864 | -7.505% |
| 2026-08-12 | 11.05 | 11.08 | 10.99 | 11.05 | +0.091% | 179,452 | -7.421% |
| 2026-08-11 | 10.94 | 11.07 | 10.93 | 11.04 | +0.914% | 294,304 | -7.337% |
| 2026-08-10 | 10.85 | 10.96 | 10.85 | 10.94 | +0.737% | 188,038 | -6.490% |
| 2026-08-07 | 10.86 | 10.87 | 10.84 | 10.86 | +0.277% | 102,860 | -5.801% |
| 2026-08-06 | 10.85 | 10.87 | 10.80 | 10.83 | -0.092% | 99,120 | -5.540% |
| 2026-08-05 | 10.88 | 10.88 | 10.82 | 10.84 | -0.092% | 141,564 | -5.627% |
| 2026-08-04 | 10.82 | 10.88 | 10.80 | 10.85 | +0.092% | 151,376 | -5.714% |
| 2026-08-03 | 10.80 | 10.86 | 10.80 | 10.84 | +0.185% | 147,202 | -5.627% |
| 2026-07-31 | 10.83 | 10.86 | 10.73 | 10.82 | +0.185% | 163,564 | -5.453% |
| 2026-07-30 | 10.78 | 10.81 | 10.74 | 10.80 | +0.746% | 110,640 | -5.278% |
| 2026-07-29 | 10.74 | 10.80 | 10.72 | 10.72 | -0.279% | 113,111 | -4.571% |
| 2026-07-28 | 10.84 | 10.84 | 10.74 | 10.75 | -0.647% | 161,801 | -4.837% |
| 2026-07-27 | 10.82 | 10.83 | 10.73 | 10.82 | +0.558% | 131,704 | -5.453% |
| 2026-07-24 | 10.78 | 10.80 | 10.76 | 10.76 | +0.186% | 146,829 | -4.926% |
| 2026-07-23 | 10.80 | 10.83 | 10.74 | 10.74 | -0.463% | 97,644 | -4.749% |
| 2026-07-22 | 10.77 | 10.86 | 10.77 | 10.79 | 0.000% | 200,898 | -5.190% |
| 2026-07-21 | 10.81 | 10.84 | 10.77 | 10.79 | +0.093% | 95,069 | -5.190% |
| 2026-07-20 | 10.74 | 10.78 | 10.72 | 10.78 | +0.466% | 86,674 | -5.102% |
| 2026-07-17 | 10.79 | 10.82 | 10.68 | 10.73 | -0.556% | 235,079 | -4.660% |
| 2026-07-16 | 10.78 | 10.82 | 10.77 | 10.79 | -0.093% | 67,758 | -5.190% |
| 2026-07-15 | 10.79 | 10.82 | 10.75 | 10.80 | -0.826% | 140,134 | -5.278% |
| 2026-07-14 | 10.88 | 10.92 | 10.83 | 10.89 | +0.369% | 176,794 | -6.061% |
| 2026-07-13 | 10.89 | 10.94 | 10.79 | 10.85 | -0.184% | 322,064 | -5.714% |
| 2026-07-10 | 10.87 | 10.92 | 10.87 | 10.87 | -0.275% | 146,970 | -5.888% |
| 2026-07-09 | 10.85 | 10.90 | 10.83 | 10.90 | +0.554% | 96,988 | -6.147% |
| 2026-07-08 | 10.89 | 10.91 | 10.82 | 10.84 | -0.642% | 116,481 | -5.627% |
| 2026-07-07 | 10.89 | 10.92 | 10.84 | 10.91 | +0.184% | 200,813 | -6.233% |
| 2026-07-06 | 10.90 | 10.95 | 10.87 | 10.89 | -0.275% | 119,108 | -6.061% |
| 2026-07-02 | 10.89 | 11.00 | 10.89 | 10.92 | +0.092% | 85,372 | -6.319% |
| 2026-07-01 | 10.99 | 10.99 | 10.91 | 10.91 | -0.728% | 169,482 | -6.233% |
| 2026-06-30 | 10.90 | 10.99 | 10.89 | 10.99 | +0.826% | 175,596 | -6.915% |
| 2026-06-29 | 10.84 | 10.94 | 10.83 | 10.90 | +0.554% | 212,135 | -6.147% |
| 2026-06-26 | 10.86 | 10.92 | 10.83 | 10.84 | -0.276% | 141,061 | -5.627% |
| 2026-06-25 | 10.84 | 10.92 | 10.83 | 10.87 | +0.277% | 122,482 | -5.888% |
| 2026-06-24 | 10.92 | 10.92 | 10.84 | 10.84 | -0.459% | 102,613 | -5.627% |
| 2026-06-23 | 10.87 | 10.91 | 10.84 | 10.89 | +0.369% | 101,224 | -6.061% |
| 2026-06-22 | 10.86 | 10.93 | 10.81 | 10.85 | -0.184% | 148,367 | -5.714% |
| 2026-06-18 | 10.79 | 10.88 | 10.79 | 10.87 | +0.835% | 149,393 | -5.888% |
| 2026-06-17 | 10.84 | 10.89 | 10.78 | 10.78 | -0.737% | 163,035 | -5.102% |
| 2026-06-16 | 10.87 | 10.89 | 10.83 | 10.86 | -0.184% | 107,133 | -5.801% |
| 2026-06-15 | 10.94 | 11.01 | 10.86 | 10.88 | -1.001% | 119,536 | -5.974% |
| 2026-06-12 | 11.02 | 11.04 | 10.98 | 10.99 | -0.091% | 62,547 | -6.915% |
| 2026-06-11 | 11.05 | 11.05 | 10.93 | 11.00 | 0.000% | 187,705 | -7.000% |
| 2026-06-10 | 10.90 | 11.08 | 10.90 | 11.00 | +0.917% | 228,949 | -7.000% |
| 2026-06-09 | 10.87 | 10.93 | 10.86 | 10.90 | +0.276% | 141,484 | -6.147% |
| 2026-06-08 | 10.90 | 10.95 | 10.86 | 10.87 | -0.275% | 141,456 | -5.888% |
| 2026-06-05 | 10.91 | 10.96 | 10.87 | 10.90 | -0.547% | 198,832 | -6.147% |
| 2026-06-04 | 10.95 | 11.14 | 10.92 | 10.96 | -0.182% | 201,401 | -6.661% |
| 2026-06-03 | 11.03 | 11.06 | 10.96 | 10.98 | -0.903% | 164,557 | -6.831% |
| 2026-06-02 | 11.09 | 11.10 | 11.03 | 11.08 | -0.090% | 117,845 | -7.671% |
| 2026-06-01 | 11.13 | 11.17 | 11.07 | 11.09 | -0.449% | 114,822 | -7.755% |
| 2026-05-29 | 11.19 | 11.20 | 11.13 | 11.14 | -0.447% | 119,118 | -8.169% |
| 2026-05-28 | 11.12 | 11.19 | 11.12 | 11.19 | +0.629% | 137,086 | -8.579% |
| 2026-05-27 | 11.13 | 11.17 | 11.12 | 11.12 | +0.180% | 105,370 | -8.004% |
| 2026-05-26 | 11.11 | 11.12 | 11.08 | 11.10 | +0.452% | 108,333 | -7.838% |
| 2026-05-22 | 11.03 | 11.10 | 11.03 | 11.05 | +0.181% | 92,777 | -7.421% |
| 2026-05-21 | 11.05 | 11.09 | 11.02 | 11.03 | -0.451% | 96,257 | -7.253% |
| 2026-05-20 | 11.00 | 11.10 | 11.00 | 11.08 | +0.544% | 76,294 | -7.671% |
| 2026-05-19 | 11.00 | 11.04 | 11.00 | 11.02 | 0.000% | 86,829 | -7.169% |
| 2026-05-18 | 11.03 | 11.06 | 10.97 | 11.02 | -0.091% | 116,568 | -7.169% |
| 2026-05-15 | 11.07 | 11.12 | 11.02 | 11.03 | -1.693% | 164,551 | -7.253% |
| 2026-05-14 | 11.17 | 11.25 | 11.15 | 11.22 | +0.089% | 97,844 | -8.824% |
| 2026-05-13 | 11.14 | 11.21 | 11.12 | 11.21 | +0.628% | 115,051 | -8.742% |
| 2026-05-12 | 11.16 | 11.17 | 11.10 | 11.14 | -0.090% | 112,325 | -8.169% |
| 2026-05-11 | 11.14 | 11.18 | 11.13 | 11.15 | +0.090% | 73,634 | -8.251% |
| 2026-05-08 | 11.12 | 11.17 | 11.08 | 11.14 | +0.542% | 113,946 | -8.169% |
| 2026-05-07 | 11.17 | 11.17 | 11.07 | 11.08 | -0.539% | 98,337 | -7.671% |
| 2026-05-06 | 11.16 | 11.20 | 11.09 | 11.14 | +0.451% | 110,515 | -8.169% |
| 2026-05-05 | 11.14 | 11.14 | 11.08 | 11.09 | 0.000% | 115,566 | -7.755% |
| 2026-05-04 | 11.18 | 11.20 | 11.08 | 11.09 | -1.159% | 108,808 | -7.755% |
| 2026-05-01 | 11.25 | 11.30 | 11.19 | 11.22 | -0.267% | 83,810 | -8.824% |
| 2026-04-30 | 11.10 | 11.26 | 10.95 | 11.25 | +1.169% | 242,292 | -9.067% |
| 2026-04-29 | 11.01 | 11.12 | 10.98 | 11.12 | +0.633% | 124,609 | -8.004% |
| 2026-04-28 | 11.18 | 11.19 | 10.99 | 11.05 | -1.339% | 228,828 | -7.421% |
| 2026-04-27 | 11.11 | 11.20 | 11.11 | 11.20 | +0.810% | 100,719 | -8.661% |
| 2026-04-24 | 11.12 | 11.13 | 11.05 | 11.11 | +0.271% | 97,143 | -7.921% |
| 2026-04-23 | 11.15 | 11.16 | 11.04 | 11.08 | -0.539% | 116,049 | -7.671% |
| 2026-04-22 | 11.12 | 11.17 | 11.09 | 11.14 | +0.814% | 112,101 | -8.169% |
| 2026-04-21 | 11.13 | 11.18 | 11.04 | 11.05 | -0.719% | 116,310 | -7.421% |
| 2026-04-20 | 11.11 | 11.16 | 11.11 | 11.13 | +0.180% | 126,421 | -8.086% |
| 2026-04-17 | 11.08 | 11.14 | 11.03 | 11.11 | +0.908% | 150,230 | -7.921% |
| 2026-04-16 | 10.96 | 11.01 | 10.96 | 11.01 | +0.456% | 75,373 | -7.084% |
| 2026-04-15 | 10.98 | 11.00 | 10.94 | 10.96 | -1.083% | 92,479 | -6.661% |
| 2026-04-14 | 11.09 | 11.11 | 11.05 | 11.08 | +0.453% | 145,898 | -7.671% |
| 2026-04-13 | 11.09 | 11.09 | 11.01 | 11.03 | -0.271% | 126,169 | -7.253% |
| 2026-04-10 | 11.17 | 11.17 | 11.02 | 11.06 | -0.718% | 115,852 | -7.505% |
| 2026-04-09 | 11.18 | 11.19 | 11.11 | 11.14 | -0.090% | 94,426 | -8.169% |
| 2026-04-08 | 11.18 | 11.18 | 11.04 | 11.15 | +1.088% | 145,293 | -8.251% |
| 2026-04-07 | 10.95 | 11.03 | 10.91 | 11.03 | +1.007% | 126,921 | -7.253% |
| 2026-04-06 | 10.84 | 10.93 | 10.75 | 10.92 | +1.111% | 150,846 | -6.319% |
| 2026-04-02 | 10.93 | 10.94 | 10.77 | 10.80 | -1.818% | 208,887 | -5.278% |
| 2026-04-01 | 11.05 | 11.07 | 10.98 | 11.00 | -0.181% | 158,568 | -7.000% |
| 2026-03-31 | 10.64 | 11.03 | 10.62 | 11.02 | +3.864% | 277,136 | -7.169% |
| 2026-03-30 | 10.57 | 10.64 | 10.54 | 10.61 | +0.664% | 184,700 | -3.582% |
| 2026-03-27 | 10.70 | 10.70 | 10.50 | 10.54 | -1.403% | 137,831 | -2.941% |
| 2026-03-26 | 10.84 | 10.84 | 10.66 | 10.69 | -1.384% | 99,625 | -4.303% |
| 2026-03-25 | 10.90 | 10.90 | 10.78 | 10.84 | +0.092% | 133,546 | -5.627% |
| 2026-03-24 | 10.85 | 10.87 | 10.69 | 10.83 | -0.092% | 161,534 | -5.540% |
| 2026-03-23 | 10.97 | 10.97 | 10.81 | 10.84 | 0.000% | 171,661 | -5.627% |
| 2026-03-20 | 10.92 | 10.93 | 10.84 | 10.84 | -0.733% | 146,349 | -5.627% |
| 2026-03-19 | 10.86 | 10.93 | 10.82 | 10.92 | +0.183% | 104,521 | -6.319% |
| 2026-03-18 | 10.87 | 10.93 | 10.84 | 10.90 | +0.461% | 115,660 | -6.147% |
| 2026-03-17 | 10.86 | 10.88 | 10.82 | 10.85 | +0.463% | 155,203 | -5.714% |
| 2026-03-16 | 10.75 | 10.82 | 10.69 | 10.80 | +1.408% | 298,640 | -5.278% |
| 2026-03-13 | 10.94 | 10.96 | 10.57 | 10.65 | -2.917% | 378,025 | -3.944% |
| 2026-03-12 | 11.06 | 11.15 | 10.92 | 10.97 | -0.634% | 211,417 | -6.746% |
| 2026-03-11 | 11.00 | 11.04 | 10.96 | 11.04 | +0.638% | 234,459 | -7.337% |
| 2026-03-10 | 10.96 | 11.04 | 10.93 | 10.97 | +0.274% | 136,184 | -6.746% |
| 2026-03-09 | 11.00 | 11.01 | 10.81 | 10.94 | -0.906% | 304,900 | -6.490% |
| 2026-03-06 | 11.17 | 11.17 | 11.00 | 11.04 | -1.164% | 237,063 | -7.337% |
| 2026-03-05 | 11.30 | 11.30 | 11.16 | 11.17 | -0.887% | 225,140 | -8.415% |
| 2026-03-04 | 11.16 | 11.27 | 11.14 | 11.27 | +1.167% | 141,958 | -9.228% |
| 2026-03-03 | 11.16 | 11.18 | 11.07 | 11.14 | -0.358% | 233,633 | -8.169% |
| 2026-03-02 | 11.16 | 11.20 | 11.11 | 11.18 | +0.179% | 222,396 | -8.497% |
| 2026-02-27 | 11.22 | 11.26 | 11.14 | 11.16 | -0.800% | 143,006 | -8.333% |
| 2026-02-26 | 11.34 | 11.35 | 11.22 | 11.25 | -0.354% | 184,635 | -9.067% |
| 2026-02-25 | 11.35 | 11.35 | 11.26 | 11.29 | 0.000% | 175,701 | -9.389% |
| 2026-02-24 | 11.28 | 11.29 | 11.24 | 11.29 | +0.089% | 236,517 | -9.389% |
| 2026-02-23 | 11.35 | 11.35 | 11.24 | 11.28 | -0.704% | 279,628 | -9.309% |
| 2026-02-20 | 11.37 | 11.46 | 11.36 | 11.36 | -0.438% | 132,876 | -9.947% |
| 2026-02-19 | 11.46 | 11.51 | 11.40 | 11.41 | -0.783% | 237,870 | -10.342% |
| 2026-02-18 | 11.51 | 11.52 | 11.45 | 11.50 | +0.087% | 131,212 | -11.043% |
| 2026-02-17 | 11.54 | 11.58 | 11.48 | 11.49 | -1.204% | 296,448 | -10.966% |
| 2026-02-13 | 11.65 | 11.65 | 11.57 | 11.63 | -0.853% | 135,993 | -12.038% |
| 2026-02-12 | 11.78 | 11.80 | 11.70 | 11.73 | -0.424% | 119,753 | -12.788% |
| 2026-02-11 | 11.76 | 11.78 | 11.71 | 11.78 | +0.598% | 131,414 | -13.158% |
| 2026-02-10 | 11.73 | 11.73 | 11.68 | 11.71 | 0.000% | 98,363 | -12.639% |
| 2026-02-09 | 11.73 | 11.74 | 11.60 | 11.71 | +0.171% | 149,190 | -12.639% |
| 2026-02-06 | 11.65 | 11.71 | 11.65 | 11.69 | +0.257% | 152,420 | -12.489% |
| 2026-02-05 | 11.69 | 11.70 | 11.63 | 11.66 | -0.342% | 136,002 | -12.264% |
| 2026-02-04 | 11.72 | 11.72 | 11.63 | 11.70 | -0.085% | 159,244 | -12.564% |
| 2026-02-03 | 11.71 | 11.72 | 11.63 | 11.71 | +0.257% | 143,945 | -12.639% |
| 2026-02-02 | 11.82 | 11.83 | 11.65 | 11.68 | -0.680% | 292,962 | -12.414% |
| 2026-01-30 | 11.81 | 11.81 | 11.71 | 11.76 | -0.339% | 190,405 | -13.010% |
| 2026-01-29 | 11.89 | 11.89 | 11.73 | 11.80 | -0.590% | 273,018 | -13.305% |
| 2026-01-28 | 11.92 | 11.93 | 11.84 | 11.87 | -0.168% | 74,538 | -13.816% |
| 2026-01-27 | 11.90 | 11.92 | 11.83 | 11.89 | +0.168% | 132,172 | -13.961% |
| 2026-01-26 | 11.98 | 11.98 | 11.82 | 11.87 | -0.753% | 231,089 | -13.816% |
| 2026-01-23 | 11.98 | 11.98 | 11.93 | 11.96 | +0.168% | 132,322 | -14.465% |
| 2026-01-22 | 12.03 | 12.03 | 11.94 | 11.94 | -0.334% | 94,604 | -14.322% |
| 2026-01-21 | 11.96 | 12.03 | 11.93 | 11.98 | +0.419% | 154,272 | -14.608% |
| 2026-01-20 | 11.90 | 11.95 | 11.88 | 11.93 | -1.242% | 134,748 | -14.250% |
| 2026-01-16 | 12.12 | 12.15 | 12.03 | 12.08 | 0.000% | 1,250,110 | -15.315% |
| 2026-01-15 | 12.19 | 12.23 | 12.05 | 12.08 | -0.740% | 284,033 | -15.315% |
| 2026-01-14 | 12.18 | 12.18 | 12.07 | 12.17 | -0.082% | 296,638 | -15.941% |
| 2026-01-13 | 12.13 | 12.20 | 12.05 | 12.18 | +0.495% | 317,810 | -16.010% |
| 2026-01-12 | 11.98 | 12.12 | 11.92 | 12.12 | +1.253% | 335,654 | -15.594% |
| 2026-01-09 | 12.00 | 12.00 | 11.92 | 11.97 | -0.167% | 109,033 | -14.536% |
| 2026-01-08 | 11.87 | 11.99 | 11.87 | 11.99 | +0.587% | 207,350 | -14.679% |
| 2026-01-07 | 11.86 | 11.93 | 11.86 | 11.92 | +0.591% | 311,251 | -14.178% |
| 2026-01-06 | 11.87 | 11.89 | 11.84 | 11.85 | +0.084% | 302,284 | -13.671% |
| 2026-01-05 | 11.79 | 11.84 | 11.72 | 11.84 | +0.595% | 281,767 | -13.598% |
| 2026-01-02 | 11.74 | 11.78 | 11.73 | 11.77 | -0.085% | 326,192 | -13.084% |
| 2025-12-31 | 11.71 | 11.82 | 11.68 | 11.78 | +0.512% | 619,396 | -13.158% |
| 2025-12-30 | 11.75 | 11.82 | 11.62 | 11.72 | 0.000% | 589,901 | -12.713% |
| 2025-12-29 | 11.87 | 11.88 | 11.72 | 11.72 | -1.097% | 403,404 | -12.713% |
| 2025-12-26 | 11.78 | 11.88 | 11.77 | 11.85 | +1.023% | 203,595 | -13.671% |
| 2025-12-24 | 11.69 | 11.76 | 11.69 | 11.73 | +0.256% | 104,105 | -12.788% |
| 2025-12-23 | 11.72 | 11.78 | 11.69 | 11.70 | -0.085% | 234,314 | -12.564% |
| 2025-12-22 | 11.68 | 11.80 | 11.68 | 11.71 | -0.763% | 434,951 | -12.639% |
| 2025-12-19 | 11.73 | 11.83 | 11.70 | 11.80 | +0.855% | 335,811 | -13.305% |
| 2025-12-18 | 11.71 | 11.75 | 11.69 | 11.70 | -0.085% | 279,117 | -12.564% |
| 2025-12-17 | 11.68 | 11.73 | 11.67 | 11.71 | +0.171% | 145,925 | -12.639% |
| 2025-12-16 | 11.68 | 11.71 | 11.65 | 11.69 | +0.171% | 295,199 | -12.489% |
| 2025-12-15 | 11.65 | 11.70 | 11.62 | 11.67 | +0.430% | 292,758 | -12.339% |
| 2025-12-12 | 11.66 | 11.66 | 11.57 | 11.62 | -0.343% | 148,557 | -11.962% |
| 2025-12-11 | 11.59 | 11.67 | 11.57 | 11.66 | +0.086% | 255,979 | -12.264% |
| 2025-12-10 | 11.58 | 11.68 | 11.56 | 11.65 | +0.604% | 265,822 | -12.189% |
| 2025-12-09 | 11.63 | 11.68 | 11.55 | 11.58 | -0.771% | 269,836 | -11.658% |
| 2025-12-08 | 11.79 | 11.79 | 11.60 | 11.67 | -1.018% | 690,973 | -12.339% |
| 2025-12-05 | 11.88 | 11.88 | 11.77 | 11.79 | -0.758% | 207,051 | -13.232% |
| 2025-12-04 | 11.83 | 11.88 | 11.73 | 11.88 | +0.849% | 216,555 | -13.889% |
| 2025-12-03 | 11.73 | 11.79 | 11.64 | 11.78 | +0.598% | 279,575 | -13.158% |
| 2025-12-02 | 11.76 | 11.76 | 11.59 | 11.71 | -0.171% | 259,331 | -12.639% |
| 2025-12-01 | 11.88 | 11.94 | 11.71 | 11.73 | -1.676% | 359,674 | -12.788% |
| 2025-11-28 | 11.91 | 11.95 | 11.88 | 11.93 | +0.084% | 139,649 | -14.250% |
| 2025-11-26 | 11.84 | 11.96 | 11.84 | 11.92 | +0.337% | 222,210 | -14.178% |
| 2025-11-25 | 11.84 | 11.91 | 11.81 | 11.88 | +0.253% | 166,843 | -13.889% |
| 2025-11-24 | 11.77 | 11.85 | 11.64 | 11.85 | +1.109% | 238,965 | -13.671% |
| 2025-11-21 | 11.75 | 11.81 | 11.68 | 11.72 | -0.425% | 274,496 | -12.713% |
| 2025-11-20 | 11.98 | 11.98 | 11.76 | 11.77 | -1.175% | 265,553 | -13.084% |
| 2025-11-19 | 11.99 | 11.99 | 11.85 | 11.91 | -0.335% | 140,144 | -14.106% |
| 2025-11-18 | 12.05 | 12.13 | 11.88 | 11.95 | -1.076% | 268,526 | -14.393% |
| 2025-11-17 | 12.09 | 12.13 | 12.05 | 12.08 | -0.248% | 85,357 | -15.315% |
| 2025-11-14 | 12.10 | 12.11 | 12.08 | 12.11 | -1.143% | 192,813 | -15.524% |
| 2025-11-13 | 12.30 | 12.30 | 12.22 | 12.25 | -0.325% | 129,285 | -16.490% |
| 2025-11-12 | 12.38 | 12.40 | 12.24 | 12.29 | -0.566% | 99,964 | -16.762% |
| 2025-11-11 | 12.38 | 12.43 | 12.33 | 12.36 | 0.000% | 88,499 | -17.233% |
| 2025-11-10 | 12.42 | 12.52 | 12.33 | 12.36 | 0.000% | 149,407 | -17.233% |
| 2025-11-07 | 12.49 | 12.49 | 12.32 | 12.36 | -0.803% | 186,229 | -17.233% |
| 2025-11-06 | 12.52 | 12.55 | 12.44 | 12.46 | -0.160% | 160,040 | -17.897% |
| 2025-11-05 | 12.50 | 12.53 | 12.47 | 12.48 | -0.240% | 104,948 | -18.029% |
| 2025-11-04 | 12.55 | 12.63 | 12.50 | 12.51 | -0.319% | 310,605 | -18.225% |
| 2025-11-03 | 12.66 | 12.71 | 12.55 | 12.55 | -1.103% | 78,173 | -18.486% |
| 2025-10-31 | 12.62 | 12.69 | 12.55 | 12.69 | +1.277% | 151,175 | -19.385% |
| 2025-10-30 | 12.45 | 12.55 | 12.43 | 12.53 | +0.160% | 107,633 | -18.356% |
| 2025-10-29 | 12.55 | 12.57 | 12.46 | 12.51 | -0.239% | 140,391 | -18.225% |
| 2025-10-28 | 12.55 | 12.59 | 12.49 | 12.54 | +0.240% | 122,944 | -18.421% |
| 2025-10-27 | 12.57 | 12.64 | 12.49 | 12.51 | 0.000% | 134,715 | -18.225% |
| 2025-10-24 | 12.49 | 12.56 | 12.47 | 12.51 | +0.240% | 94,610 | -18.225% |
| 2025-10-23 | 12.47 | 12.57 | 12.45 | 12.48 | 0.000% | 132,479 | -18.029% |
| 2025-10-22 | 12.50 | 12.54 | 12.46 | 12.48 | -0.160% | 89,685 | -18.029% |
| 2025-10-21 | 12.40 | 12.55 | 12.39 | 12.50 | +0.321% | 94,117 | -18.160% |
| 2025-10-20 | 12.50 | 12.58 | 12.45 | 12.46 | +0.080% | 218,010 | -17.897% |
| 2025-10-17 | 12.59 | 12.62 | 12.44 | 12.45 | -1.190% | 204,234 | -17.831% |
| 2025-10-16 | 12.75 | 12.75 | 12.60 | 12.60 | -1.176% | 127,783 | -18.810% |
| 2025-10-15 | 12.73 | 12.79 | 12.69 | 12.75 | -0.624% | 108,867 | -19.765% |
| 2025-10-14 | 12.87 | 12.90 | 12.70 | 12.83 | -0.850% | 66,064 | -20.265% |
| 2025-10-13 | 12.91 | 12.95 | 12.74 | 12.94 | +1.015% | 103,487 | -20.943% |
| 2025-10-10 | 12.96 | 12.96 | 12.81 | 12.81 | -0.928% | 97,714 | -20.141% |
| 2025-10-09 | 12.94 | 13.00 | 12.87 | 12.93 | -0.462% | 174,070 | -20.882% |
| 2025-10-08 | 13.03 | 13.04 | 12.93 | 12.99 | +0.309% | 216,552 | -21.247% |
| 2025-10-07 | 12.84 | 12.98 | 12.81 | 12.95 | +1.330% | 199,919 | -21.004% |
| 2025-10-06 | 12.87 | 12.87 | 12.61 | 12.78 | -0.699% | 180,973 | -19.953% |
| 2025-10-03 | 12.90 | 12.92 | 12.87 | 12.87 | -0.464% | 114,425 | -20.513% |
| 2025-10-02 | 12.96 | 12.99 | 12.93 | 12.93 | -0.308% | 65,658 | -20.882% |
| 2025-10-01 | 12.98 | 13.01 | 12.95 | 12.97 | -0.077% | 141,031 | -21.126% |
| 2025-09-30 | 12.94 | 13.00 | 12.94 | 12.98 | 0.000% | 188,521 | -21.186% |
| 2025-09-29 | 12.91 | 13.04 | 12.91 | 12.98 | +0.387% | 104,892 | -21.186% |
| 2025-09-26 | 12.98 | 12.99 | 12.92 | 12.93 | -0.691% | 143,813 | -20.882% |
| 2025-09-25 | 13.07 | 13.09 | 12.99 | 13.02 | -0.153% | 134,533 | -21.429% |
| 2025-09-24 | 13.14 | 13.14 | 13.02 | 13.04 | -0.534% | 90,364 | -21.549% |
| 2025-09-23 | 13.16 | 13.17 | 13.06 | 13.11 | -0.228% | 98,548 | -21.968% |
| 2025-09-22 | 13.15 | 13.16 | 13.10 | 13.14 | 0.000% | 77,021 | -22.146% |
| 2025-09-19 | 13.13 | 13.15 | 13.09 | 13.14 | +0.076% | 60,796 | -22.146% |
| 2025-09-18 | 13.14 | 13.16 | 13.10 | 13.13 | +0.076% | 61,131 | -22.087% |
| 2025-09-17 | 13.17 | 13.18 | 13.08 | 13.12 | -0.228% | 88,833 | -22.027% |
| 2025-09-16 | 13.19 | 13.23 | 13.14 | 13.15 | -0.303% | 85,674 | -22.205% |
| 2025-09-15 | 13.10 | 13.29 | 13.10 | 13.19 | -0.453% | 128,356 | -22.441% |
| 2025-09-12 | 13.23 | 13.25 | 13.20 | 13.25 | +0.227% | 68,646 | -22.792% |
| 2025-09-11 | 13.27 | 13.27 | 13.20 | 13.22 | -0.151% | 110,209 | -22.617% |
| 2025-09-10 | 13.28 | 13.28 | 13.22 | 13.24 | -0.376% | 100,294 | -22.734% |
| 2025-09-09 | 13.29 | 13.30 | 13.22 | 13.29 | -0.150% | 144,353 | -23.025% |
| 2025-09-08 | 13.38 | 13.38 | 13.28 | 13.31 | -0.300% | 106,771 | -23.140% |
| 2025-09-05 | 13.30 | 13.41 | 13.25 | 13.35 | +0.376% | 118,989 | -23.371% |
| 2025-09-04 | 13.28 | 13.30 | 13.23 | 13.30 | -0.075% | 78,897 | -23.083% |
| 2025-09-03 | 13.26 | 13.31 | 13.25 | 13.31 | +0.226% | 67,969 | -23.140% |
| 2025-09-02 | 13.28 | 13.33 | 13.25 | 13.28 | -0.075% | 113,007 | -22.967% |
| 2025-08-29 | 13.30 | 13.37 | 13.27 | 13.29 | -0.821% | 197,302 | -23.025% |
| 2025-08-28 | 13.34 | 13.40 | 13.31 | 13.40 | +0.676% | 161,245 | -23.657% |
| 2025-08-27 | 13.28 | 13.31 | 13.25 | 13.31 | +0.226% | 42,760 | -23.140% |
| 2025-08-26 | 13.21 | 13.28 | 13.20 | 13.28 | +0.530% | 61,774 | -22.967% |
| 2025-08-25 | 13.23 | 13.27 | 13.21 | 13.21 | -0.151% | 96,147 | -22.559% |
| 2025-08-22 | 13.20 | 13.25 | 13.20 | 13.23 | +0.379% | 69,907 | -22.676% |
| 2025-08-21 | 13.16 | 13.19 | 13.09 | 13.18 | +0.304% | 44,261 | -22.382% |
| 2025-08-20 | 13.19 | 13.20 | 13.14 | 13.14 | -0.228% | 71,314 | -22.146% |
| 2025-08-19 | 13.19 | 13.20 | 13.14 | 13.17 | 0.000% | 115,381 | -22.323% |
| 2025-08-18 | 13.16 | 13.19 | 13.05 | 13.17 | 0.000% | 94,461 | -22.323% |
| 2025-08-15 | 13.16 | 13.18 | 13.13 | 13.17 | -0.529% | 41,154 | -22.323% |
| 2025-08-14 | 13.27 | 13.28 | 13.22 | 13.24 | -0.226% | 68,656 | -22.734% |
| 2025-08-13 | 13.27 | 13.28 | 13.24 | 13.27 | +0.075% | 64,199 | -22.909% |
| 2025-08-12 | 13.24 | 13.26 | 13.20 | 13.26 | +0.151% | 87,340 | -22.851% |
| 2025-08-11 | 13.27 | 13.27 | 13.23 | 13.24 | -0.075% | 80,983 | -22.734% |
| 2025-08-08 | 13.18 | 13.26 | 13.18 | 13.25 | +0.379% | 57,040 | -22.792% |
| 2025-08-07 | 13.27 | 13.27 | 13.19 | 13.20 | -0.602% | 72,741 | -22.500% |
| 2025-08-06 | 13.24 | 13.28 | 13.18 | 13.28 | +0.606% | 82,979 | -22.967% |
| 2025-08-05 | 13.22 | 13.24 | 13.17 | 13.20 | -0.151% | 56,172 | -22.500% |
| 2025-08-04 | 13.22 | 13.24 | 13.18 | 13.22 | +0.152% | 128,668 | -22.617% |
| 2025-08-01 | 13.22 | 13.22 | 13.14 | 13.20 | -0.151% | 99,389 | -22.500% |
| 2025-07-31 | 13.24 | 13.25 | 13.14 | 13.22 | +0.152% | 116,897 | -22.617% |
| 2025-07-30 | 13.22 | 13.22 | 13.16 | 13.20 | +0.228% | 119,426 | -22.500% |
| 2025-07-29 | 13.23 | 13.25 | 13.14 | 13.17 | -0.529% | 70,940 | -22.323% |
| 2025-07-28 | 13.23 | 13.25 | 13.17 | 13.24 | +0.151% | 98,195 | -22.734% |
| 2025-07-25 | 13.21 | 13.25 | 13.18 | 13.22 | 0.000% | 91,575 | -22.617% |
| 2025-07-24 | 13.22 | 13.22 | 13.17 | 13.22 | +0.152% | 62,128 | -22.617% |
| 2025-07-23 | 13.24 | 13.25 | 13.18 | 13.20 | -0.151% | 52,829 | -22.500% |
| 2025-07-22 | 13.22 | 13.22 | 13.17 | 13.22 | +0.152% | 63,688 | -22.617% |
| 2025-07-21 | 13.22 | 13.22 | 13.17 | 13.20 | -0.076% | 73,326 | -22.500% |
| 2025-07-18 | 13.20 | 13.22 | 13.12 | 13.21 | +0.304% | 112,606 | -22.559% |
| 2025-07-17 | 13.15 | 13.19 | 13.13 | 13.17 | -0.152% | 75,394 | -22.323% |
| 2025-07-16 | 13.22 | 13.22 | 13.10 | 13.19 | -0.227% | 145,865 | -22.441% |
| 2025-07-15 | 13.20 | 13.22 | 13.17 | 13.22 | -0.602% | 105,806 | -22.617% |
| 2025-07-14 | 13.25 | 13.31 | 13.18 | 13.30 | +0.529% | 118,387 | -23.083% |
| 2025-07-11 | 13.28 | 13.28 | 13.21 | 13.23 | -0.151% | 113,395 | -22.676% |
| 2025-07-10 | 13.28 | 13.33 | 13.23 | 13.25 | 0.000% | 90,744 | -22.792% |
| 2025-07-09 | 13.32 | 13.32 | 13.23 | 13.25 | -0.226% | 169,694 | -22.792% |
| 2025-07-08 | 13.25 | 13.29 | 13.22 | 13.28 | +0.378% | 113,559 | -22.967% |
| 2025-07-07 | 13.25 | 13.25 | 13.18 | 13.23 | -0.151% | 83,039 | -22.676% |
| 2025-07-03 | 13.24 | 13.33 | 13.20 | 13.25 | +0.303% | 52,273 | -22.792% |
| 2025-07-02 | 13.22 | 13.22 | 13.15 | 13.21 | +0.076% | 61,713 | -22.559% |
| 2025-07-01 | 13.19 | 13.21 | 13.11 | 13.20 | +0.457% | 166,578 | -22.500% |
| 2025-06-30 | 13.09 | 13.15 | 13.03 | 13.14 | +0.767% | 245,442 | -22.146% |
| 2025-06-27 | 13.01 | 13.04 | 12.99 | 13.04 | +0.540% | 115,580 | -21.549% |
| 2025-06-26 | 12.93 | 13.00 | 12.87 | 12.97 | +0.621% | 157,653 | -21.126% |
| 2025-06-25 | 13.00 | 13.00 | 12.85 | 12.89 | -0.540% | 247,159 | -20.636% |
| 2025-06-24 | 12.95 | 12.96 | 12.90 | 12.96 | +0.387% | 73,966 | -21.065% |
| 2025-06-23 | 12.93 | 12.95 | 12.84 | 12.91 | +0.155% | 109,715 | -20.759% |
| 2025-06-20 | 12.90 | 12.93 | 12.85 | 12.89 | +0.311% | 79,172 | -20.636% |
| 2025-06-18 | 12.87 | 12.87 | 12.80 | 12.85 | +0.078% | 44,808 | -20.389% |
| 2025-06-17 | 12.82 | 12.88 | 12.80 | 12.84 | +0.156% | 64,945 | -20.327% |
| 2025-06-16 | 12.94 | 12.96 | 12.81 | 12.82 | -0.774% | 67,543 | -20.203% |
| 2025-06-13 | 12.91 | 12.95 | 12.85 | 12.92 | -0.844% | 82,075 | -20.820% |
| 2025-06-12 | 12.97 | 13.05 | 12.96 | 13.03 | +0.540% | 128,483 | -21.489% |
| 2025-06-11 | 12.93 | 12.98 | 12.90 | 12.96 | +0.481% | 101,324 | -21.065% |
| 2025-06-10 | 12.88 | 12.94 | 12.84 | 12.90 | +0.140% | 72,597 | -20.685% |
| 2025-06-09 | 12.84 | 12.90 | 12.83 | 12.88 | +0.546% | 95,695 | -20.575% |
| 2025-06-06 | 12.84 | 12.84 | 12.78 | 12.81 | -0.078% | 74,681 | -20.141% |
| 2025-06-05 | 12.74 | 12.82 | 12.73 | 12.82 | +0.786% | 180,751 | -20.203% |
| 2025-06-04 | 12.78 | 12.82 | 12.69 | 12.72 | -0.780% | 78,755 | -19.575% |
| 2025-06-03 | 12.76 | 12.82 | 12.68 | 12.82 | +0.470% | 102,385 | -20.203% |
| 2025-06-02 | 12.70 | 12.78 | 12.60 | 12.76 | +0.393% | 100,233 | -19.828% |
| 2025-05-30 | 12.77 | 12.78 | 12.60 | 12.71 | -0.470% | 95,674 | -19.512% |
| 2025-05-29 | 12.68 | 12.77 | 12.55 | 12.77 | +0.949% | 134,082 | -19.890% |
| 2025-05-28 | 12.64 | 12.65 | 12.53 | 12.65 | +0.397% | 97,825 | -19.130% |
| 2025-05-27 | 12.67 | 12.68 | 12.53 | 12.60 | +0.079% | 88,453 | -18.810% |
| 2025-05-23 | 12.57 | 12.59 | 12.48 | 12.59 | -0.079% | 64,821 | -18.745% |
| 2025-05-22 | 12.53 | 12.60 | 12.41 | 12.60 | +1.043% | 154,640 | -18.810% |
| 2025-05-21 | 12.52 | 12.56 | 12.47 | 12.47 | -0.320% | 97,327 | -17.963% |
| 2025-05-20 | 12.50 | 12.57 | 12.47 | 12.51 | +0.240% | 100,705 | -18.225% |
| 2025-05-19 | 12.55 | 12.63 | 12.43 | 12.48 | -1.344% | 215,956 | -18.029% |
| 2025-05-16 | 12.65 | 12.70 | 12.59 | 12.65 | -0.237% | 87,596 | -19.130% |
| 2025-05-15 | 12.71 | 12.80 | 12.55 | 12.68 | -1.323% | 166,980 | -19.322% |
| 2025-05-14 | 12.85 | 12.88 | 12.80 | 12.85 | +0.391% | 80,010 | -20.389% |
| 2025-05-13 | 12.78 | 12.81 | 12.73 | 12.80 | +0.156% | 69,654 | -20.078% |
| 2025-05-12 | 12.72 | 12.80 | 12.65 | 12.78 | +1.348% | 126,268 | -19.953% |
| 2025-05-09 | 12.60 | 12.65 | 12.54 | 12.61 | +0.318% | 50,232 | -18.874% |
| 2025-05-08 | 12.61 | 12.62 | 12.45 | 12.57 | -0.079% | 111,810 | -18.616% |
| 2025-05-07 | 12.57 | 12.58 | 12.50 | 12.58 | +0.399% | 71,157 | -18.680% |
| 2025-05-06 | 12.54 | 12.60 | 12.49 | 12.53 | -0.239% | 83,062 | -18.356% |
| 2025-05-05 | 12.57 | 12.64 | 12.53 | 12.56 | -0.159% | 59,837 | -18.551% |
| 2025-05-02 | 12.60 | 12.62 | 12.52 | 12.58 | +0.239% | 85,718 | -18.680% |
| 2025-05-01 | 12.54 | 12.59 | 12.46 | 12.55 | +0.561% | 105,554 | -18.486% |
| 2025-04-30 | 12.31 | 12.48 | 12.28 | 12.48 | +1.381% | 121,792 | -18.029% |
| 2025-04-29 | 12.34 | 12.36 | 12.29 | 12.31 | +0.163% | 106,329 | -16.897% |
| 2025-04-28 | 12.38 | 12.38 | 12.23 | 12.29 | -0.405% | 138,543 | -16.762% |
| 2025-04-25 | 12.44 | 12.47 | 12.32 | 12.34 | -0.404% | 126,330 | -17.099% |
| 2025-04-24 | 12.41 | 12.42 | 12.32 | 12.39 | +0.691% | 186,218 | -17.433% |
| 2025-04-23 | 12.25 | 12.38 | 12.25 | 12.30 | +1.526% | 144,571 | -16.863% |
| 2025-04-22 | 12.14 | 12.16 | 12.08 | 12.12 | +0.748% | 50,080 | -15.594% |
| 2025-04-21 | 12.11 | 12.14 | 11.95 | 12.03 | -0.579% | 95,019 | -14.963% |
| 2025-04-17 | 12.15 | 12.19 | 12.09 | 12.10 | -0.083% | 81,287 | -15.455% |
| 2025-04-16 | 12.20 | 12.23 | 12.04 | 12.11 | -0.819% | 65,734 | -15.524% |
| 2025-04-15 | 12.20 | 12.25 | 12.14 | 12.21 | 0.000% | 118,849 | -16.216% |