Dark

GCV
The Gabelli Convertible and Income Securities Fund, Inc.
stock NYSE Closed Ended Fund

Market Open

Aug 11, 2026 11:22:37 AM EDT

4.70USD0.000%(+4.70)19,446

4.67Bid 4.87Ask 0.20Spread

Pre-market

0.00USD-100.000%(-4.70)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

4.71USD+0.213%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.7000	4.7000	4.7000	4.700000	-0.212%	19,446	0.000%
2026-08-10	4.7000	4.7149	4.6800	4.710000	+0.213%	33,420	-0.212%
2026-08-07	4.6900	4.7200	4.6645	4.700000	+1.512%	35,629	0.000%
2026-08-06	4.6600	4.6820	4.5900	4.630000	-0.644%	39,640	+1.512%
2026-08-05	4.7100	4.7100	4.6464	4.660000	-0.214%	20,495	+0.858%
2026-08-04	4.6600	4.6900	4.6301	4.670000	+0.864%	40,010	+0.642%
2026-08-03	4.4900	4.6800	4.4600	4.630000	+2.661%	101,693	+1.512%
2026-07-31	4.5200	4.5600	4.5100	4.510000	0.000%	18,874	+4.213%
2026-07-30	4.4800	4.5500	4.4600	4.510000	+1.121%	23,037	+4.213%
2026-07-29	4.5300	4.5300	4.4450	4.460000	-1.545%	28,231	+5.381%
2026-07-28	4.5700	4.5700	4.4400	4.530000	-0.658%	16,186	+3.753%
2026-07-27	4.5500	4.5900	4.5200	4.560000	-0.870%	18,905	+3.070%
2026-07-24	4.6400	4.6400	4.5800	4.600000	-0.433%	18,007	+2.174%
2026-07-23	4.6000	4.6700	4.6000	4.620000	-1.071%	23,908	+1.732%
2026-07-22	4.6700	4.6800	4.6600	4.670000	+0.430%	13,824	+0.642%
2026-07-21	4.6801	4.6801	4.5950	4.650000	+1.087%	39,167	+1.075%
2026-07-20	4.5800	4.6602	4.5800	4.600000	+0.218%	5,333	+2.174%
2026-07-17	4.6000	4.6300	4.5101	4.590000	-1.078%	80,314	+2.397%
2026-07-16	4.7000	4.7000	4.6000	4.640000	-1.066%	21,667	+1.293%
2026-07-15	4.7100	4.7100	4.6162	4.690000	0.000%	23,780	+0.213%
2026-07-14	4.6700	4.7000	4.6600	4.690000	-0.213%	17,698	+0.213%
2026-07-13	4.6800	4.7000	4.5804	4.700000	+0.858%	52,790	0.000%
2026-07-10	4.6800	4.6800	4.5901	4.660000	+0.431%	35,104	+0.858%
2026-07-09	4.6300	4.6800	4.6300	4.640000	+0.216%	38,942	+1.293%
2026-07-08	4.5900	4.6300	4.5600	4.630000	+0.216%	22,352	+1.512%
2026-07-07	4.6500	4.6500	4.6101	4.620000	-0.645%	27,083	+1.732%
2026-07-06	4.6500	4.6900	4.6001	4.650000	+0.216%	52,470	+1.075%
2026-07-02	4.6800	4.6900	4.6200	4.640000	-1.066%	36,751	+1.293%
2026-07-01	4.6800	4.7000	4.6401	4.690000	+0.214%	30,481	+0.213%
2026-06-30	4.6700	4.7000	4.6400	4.680000	-0.213%	55,198	+0.427%
2026-06-29	4.6400	4.6900	4.5800	4.690000	+1.957%	35,168	+0.213%
2026-06-26	4.6100	4.6500	4.5901	4.600000	-1.075%	55,862	+2.174%
2026-06-25	4.6400	4.7100	4.6350	4.650000	-0.641%	71,833	+1.075%
2026-06-24	4.6200	4.7100	4.5600	4.680000	+1.080%	80,784	+0.427%
2026-06-23	4.5800	4.6500	4.5550	4.630000	+0.434%	73,649	+1.512%
2026-06-22	4.5400	4.6200	4.5400	4.610000	+0.217%	85,552	+1.952%
2026-06-18	4.5900	4.6100	4.5594	4.600000	+1.545%	40,858	+2.174%
2026-06-17	4.6000	4.6699	4.5300	4.530000	-1.522%	32,066	+3.753%
2026-06-16	4.6300	4.6500	4.5200	4.600000	0.000%	48,199	+2.174%
2026-06-15	4.6200	4.6400	4.5600	4.600000	-1.288%	46,411	+2.174%
2026-06-12	4.6200	4.6800	4.6000	4.660000	+1.747%	31,838	+0.858%
2026-06-11	4.6200	4.6600	4.5200	4.580000	0.000%	114,205	+2.620%
2026-06-10	4.6300	4.6600	4.5500	4.580000	-1.293%	28,245	+2.620%
2026-06-09	4.6800	4.7293	4.5300	4.640000	0.000%	41,407	+1.293%
2026-06-08	4.6600	4.6635	4.6000	4.640000	+0.216%	43,165	+1.293%
2026-06-05	4.7500	4.7600	4.5700	4.630000	-1.803%	122,232	+1.512%
2026-06-04	4.6700	4.7200	4.6578	4.715000	-0.106%	47,527	-0.318%
2026-06-03	4.7600	4.7700	4.6800	4.720000	-0.422%	80,980	-0.424%
2026-06-02	4.7200	4.7500	4.6700	4.740000	+0.851%	180,677	-0.844%
2026-06-01	4.6600	4.7200	4.6500	4.700000	+0.642%	146,127	0.000%
2026-05-29	4.6600	4.6900	4.6464	4.670000	+0.647%	94,106	+0.642%
2026-05-28	4.7100	4.7100	4.5850	4.640000	+0.870%	116,566	+1.293%
2026-05-27	4.6300	4.6300	4.5679	4.600000	-0.648%	90,078	+2.174%
2026-05-26	4.5800	4.6300	4.5700	4.630000	+1.535%	137,989	+1.512%
2026-05-22	4.5300	4.5900	4.5200	4.560000	+1.109%	54,974	+3.070%
2026-05-21	4.4700	4.5250	4.4700	4.510000	+0.895%	39,773	+4.213%
2026-05-20	4.4500	4.4700	4.4100	4.470000	+1.361%	29,207	+5.145%
2026-05-19	4.4900	4.4999	4.3400	4.410000	-2.434%	183,067	+6.576%
2026-05-18	4.5500	4.5800	4.4600	4.520000	0.000%	62,261	+3.982%
2026-05-15	4.5100	4.6100	4.5100	4.520000	-0.877%	52,229	+3.982%
2026-05-14	4.6100	4.6100	4.5400	4.560000	+0.220%	43,727	+3.070%
2026-05-13	4.5300	4.5994	4.5300	4.550000	+0.442%	32,269	+3.297%
2026-05-12	4.6200	4.6200	4.5200	4.530000	-1.092%	49,378	+3.753%
2026-05-11	4.5600	4.6100	4.5150	4.580000	0.000%	217,103	+2.620%
2026-05-08	4.5500	4.5800	4.5150	4.580000	+1.104%	73,600	+2.620%
2026-05-07	4.5700	4.5700	4.5101	4.530000	-0.875%	51,507	+3.753%
2026-05-06	4.5700	4.5700	4.5100	4.570000	+1.330%	111,527	+2.845%
2026-05-05	4.5100	4.5356	4.4800	4.510000	+0.445%	36,891	+4.213%
2026-05-04	4.5300	4.5500	4.4000	4.490000	-0.443%	138,787	+4.677%
2026-05-01	4.5200	4.5400	4.5100	4.510000	0.000%	9,790	+4.213%
2026-04-30	4.4400	4.5499	4.4400	4.510000	+0.222%	40,200	+4.213%
2026-04-29	4.5500	4.5500	4.4400	4.500000	-1.099%	15,712	+4.444%
2026-04-28	4.5300	4.5500	4.4101	4.550000	+0.220%	40,972	+3.297%
2026-04-27	4.5100	4.5400	4.4302	4.540000	+1.566%	25,856	+3.524%
2026-04-24	4.4400	4.5100	4.4400	4.470000	+0.224%	26,619	+5.145%
2026-04-23	4.4800	4.5500	4.4400	4.460000	-0.668%	65,277	+5.381%
2026-04-22	4.4500	4.5199	4.4500	4.490000	+0.447%	18,395	+4.677%
2026-04-21	4.4500	4.5200	4.4500	4.470000	-0.887%	30,506	+5.145%
2026-04-20	4.4800	4.5100	4.3364	4.510000	+1.121%	29,284	+4.213%
2026-04-17	4.4500	4.5300	4.4343	4.460000	+0.450%	78,457	+5.381%
2026-04-16	4.4400	4.4600	4.3700	4.440000	+1.139%	50,076	+5.856%
2026-04-15	4.4200	4.4852	4.3200	4.390000	-0.227%	55,906	+7.062%
2026-04-14	4.4200	4.4900	4.3950	4.400000	-0.227%	46,416	+6.818%
2026-04-13	4.3900	4.4320	4.3200	4.410000	+0.685%	41,781	+6.576%
2026-04-10	4.4400	4.4564	4.3800	4.380000	-0.680%	18,642	+7.306%
2026-04-09	4.4000	4.4400	4.3500	4.410000	0.000%	47,508	+6.576%
2026-04-08	4.3900	4.4700	4.3800	4.410000	+1.613%	38,168	+6.576%
2026-04-07	4.3000	4.3600	4.2900	4.340000	0.000%	29,074	+8.295%
2026-04-06	4.3700	4.3700	4.3000	4.340000	+0.463%	27,742	+8.295%
2026-04-02	4.2600	4.3500	4.2300	4.320000	-0.231%	32,086	+8.796%
2026-04-01	4.3000	4.3600	4.2700	4.330000	+1.168%	15,979	+8.545%
2026-03-31	4.1800	4.3500	4.1800	4.280000	+2.392%	30,722	+9.813%
2026-03-30	4.2800	4.3000	4.1500	4.180000	-1.531%	49,442	+12.440%
2026-03-27	4.3100	4.3100	4.2100	4.245000	-1.927%	74,333	+10.718%
2026-03-26	4.4500	4.4500	4.3100	4.328414	-2.732%	28,057	+8.585%
2026-03-25	4.4300	4.5100	4.4300	4.450000	+0.679%	43,251	+5.618%
2026-03-24	4.4000	4.4500	4.2900	4.420000	+0.455%	61,595	+6.335%
2026-03-23	4.2500	4.4800	4.2500	4.400000	+3.529%	87,508	+6.818%
2026-03-20	4.2200	4.2900	4.2200	4.250000	-0.701%	40,049	+10.588%
2026-03-19	4.2500	4.3100	4.2300	4.280000	+0.469%	30,755	+9.813%
2026-03-18	4.2300	4.3000	4.2300	4.260000	0.000%	20,545	+10.329%
2026-03-17	4.2400	4.3100	4.1100	4.260000	-2.517%	93,827	+10.329%
2026-03-16	4.3400	4.4127	4.3200	4.370000	+1.392%	17,476	+7.551%
2026-03-13	4.3200	4.3806	4.2800	4.310000	0.000%	42,917	+9.049%
2026-03-12	4.3500	4.4399	4.3100	4.310000	-3.471%	35,802	+9.049%
2026-03-11	4.5400	4.5400	4.4520	4.465000	-1.652%	53,192	+5.263%
2026-03-10	4.4800	4.5600	4.4350	4.540000	+1.339%	83,839	+3.524%
2026-03-09	4.3800	4.4800	4.3195	4.480000	+1.818%	42,456	+4.911%
2026-03-06	4.4000	4.4500	4.4000	4.400000	-1.345%	20,592	+6.818%
2026-03-05	4.4500	4.4999	4.4112	4.460000	-0.112%	55,692	+5.381%
2026-03-04	4.3900	4.4800	4.3900	4.465000	+1.018%	56,539	+5.263%
2026-03-03	4.4000	4.4400	4.3100	4.420000	-0.674%	64,686	+6.335%
2026-03-02	4.4300	4.4798	4.3989	4.450000	-0.224%	43,617	+5.618%
2026-02-27	4.4600	4.4899	4.4232	4.460000	-0.446%	42,082	+5.381%
2026-02-26	4.5100	4.5100	4.4200	4.480000	-0.223%	59,888	+4.911%
2026-02-25	4.4800	4.5100	4.4800	4.490000	+0.899%	45,101	+4.677%
2026-02-24	4.5100	4.5200	4.4500	4.450000	-1.111%	34,595	+5.618%
2026-02-23	4.5300	4.5400	4.5000	4.500000	-0.662%	36,968	+4.444%
2026-02-20	4.5300	4.5400	4.5200	4.530000	+0.221%	30,396	+3.753%
2026-02-19	4.5200	4.5299	4.5000	4.520000	0.000%	19,890	+3.982%
2026-02-18	4.5400	4.5500	4.5100	4.520000	+0.111%	26,764	+3.982%
2026-02-17	4.5500	4.5500	4.4900	4.515000	-0.331%	43,448	+4.097%
2026-02-13	4.4900	4.5300	4.4839	4.530000	+1.342%	44,386	+3.753%
2026-02-12	4.5300	4.5400	4.4700	4.470000	-0.667%	76,319	+5.145%
2026-02-11	4.5500	4.5500	4.4600	4.500000	-0.442%	93,091	+4.444%
2026-02-10	4.5000	4.5413	4.4950	4.520000	+0.893%	71,736	+3.982%
2026-02-09	4.5200	4.5200	4.4000	4.480000	-0.885%	105,227	+4.911%
2026-02-06	4.4900	4.5400	4.4000	4.520000	+1.345%	46,358	+3.982%
2026-02-05	4.4700	4.4800	4.4400	4.460000	-0.446%	54,363	+5.381%
2026-02-04	4.4900	4.5012	4.4700	4.480000	-0.444%	28,131	+4.911%
2026-02-03	4.5100	4.5300	4.4600	4.500000	0.000%	70,022	+4.444%
2026-02-02	4.4700	4.5396	4.4686	4.500000	+0.897%	192,608	+4.444%
2026-01-30	4.4900	4.5091	4.4500	4.460000	-0.668%	60,420	+5.381%
2026-01-29	4.4900	4.5000	4.4450	4.490000	-0.222%	135,853	+4.677%
2026-01-28	4.4200	4.5100	4.4186	4.500000	+2.273%	263,806	+4.444%
2026-01-27	4.3800	4.4000	4.3735	4.400000	+0.457%	217,736	+6.818%
2026-01-26	4.3400	4.4000	4.3400	4.380000	+0.229%	131,656	+7.306%
2026-01-23	4.3600	4.3700	4.3284	4.370000	+0.460%	34,262	+7.551%
2026-01-22	4.3800	4.3800	4.3200	4.350000	+0.462%	58,251	+8.046%
2026-01-21	4.3700	4.3876	4.3300	4.330000	-0.688%	101,554	+8.545%
2026-01-20	4.3500	4.3700	4.3210	4.360000	+0.461%	59,992	+7.798%
2026-01-16	4.3400	4.3754	4.3200	4.340000	-0.230%	113,482	+8.295%
2026-01-15	4.3600	4.3600	4.3201	4.350000	+0.893%	72,179	+8.046%
2026-01-14	4.3400	4.3600	4.3100	4.311500	-1.112%	54,223	+9.011%
2026-01-13	4.3500	4.3600	4.3400	4.360000	+0.230%	37,849	+7.798%
2026-01-12	4.3500	4.3500	4.3200	4.350000	+1.163%	85,741	+8.046%
2026-01-09	4.3300	4.3300	4.2898	4.300000	+0.233%	30,991	+9.302%
2026-01-08	4.2900	4.3400	4.2701	4.290000	-0.464%	34,167	+9.557%
2026-01-07	4.3300	4.3350	4.2600	4.310000	-0.231%	31,154	+9.049%
2026-01-06	4.3400	4.3400	4.2900	4.320000	+0.232%	53,223	+8.796%
2026-01-05	4.2200	4.3200	4.2000	4.310000	+2.133%	146,873	+9.049%
2026-01-02	4.1800	4.2800	4.1200	4.220000	+1.687%	128,517	+11.374%
2025-12-31	4.2000	4.2300	4.1000	4.150000	-0.480%	17,663	+13.253%
2025-12-30	4.1400	4.1700	4.1050	4.170000	+0.240%	35,308	+12.710%
2025-12-29	4.2500	4.2500	4.1100	4.160000	-1.887%	33,180	+12.981%
2025-12-26	4.2300	4.2500	4.1500	4.240000	-0.235%	28,161	+10.849%
2025-12-24	4.2800	4.2800	4.2000	4.250000	+0.236%	34,316	+10.588%
2025-12-23	4.1900	4.2437	4.1700	4.240000	+0.952%	64,239	+10.849%
2025-12-22	4.1300	4.2000	4.0800	4.200000	+2.190%	103,400	+11.905%
2025-12-19	4.1000	4.1400	4.0000	4.110000	+1.985%	133,362	+14.355%
2025-12-18	4.0600	4.0600	3.9773	4.030000	-0.248%	104,317	+16.625%
2025-12-17	4.0620	4.0800	4.0400	4.040000	-0.493%	33,753	+16.337%
2025-12-16	4.1000	4.1000	4.0500	4.060000	-0.976%	28,815	+15.764%
2025-12-15	4.1000	4.1586	4.0901	4.100000	-0.726%	21,632	+14.634%
2025-12-12	4.1400	4.2011	4.1000	4.130000	-3.505%	37,933	+13.801%
2025-12-11	4.3000	4.3000	4.2700	4.280000	-0.233%	39,010	+9.813%
2025-12-10	4.3000	4.3000	4.2508	4.290000	0.000%	41,839	+9.557%
2025-12-09	4.2700	4.2999	4.2500	4.290000	+1.060%	90,995	+9.557%
2025-12-08	4.2400	4.2999	4.2300	4.245000	+0.118%	40,140	+10.718%
2025-12-05	4.2800	4.2999	4.2400	4.240000	-1.395%	47,069	+10.849%
2025-12-04	4.2400	4.3000	4.2050	4.300000	+2.138%	48,795	+9.302%
2025-12-03	4.2300	4.2301	4.1909	4.210000	0.000%	22,517	+11.639%
2025-12-02	4.2500	4.2600	4.1900	4.210000	-0.237%	37,774	+11.639%
2025-12-01	4.2600	4.2600	4.1900	4.220000	0.000%	56,656	+11.374%
2025-11-28	4.1800	4.2300	4.1800	4.220000	+0.716%	15,859	+11.374%
2025-11-26	4.1500	4.1950	4.1500	4.190000	+1.208%	18,875	+12.172%
2025-11-25	4.1600	4.1600	4.1100	4.140000	+0.242%	30,983	+13.527%
2025-11-24	4.1000	4.1400	4.1000	4.130000	+1.474%	50,131	+13.801%
2025-11-21	4.0700	4.0944	4.0201	4.070000	+0.246%	60,341	+15.479%
2025-11-20	4.1300	4.1479	4.0500	4.060000	-0.490%	41,300	+15.764%
2025-11-19	4.0400	4.1200	4.0301	4.080000	+0.246%	28,870	+15.196%
2025-11-18	4.0700	4.0900	4.0200	4.070000	+0.246%	71,596	+15.479%
2025-11-17	4.1600	4.1665	4.0300	4.060000	-2.110%	68,013	+15.764%
2025-11-14	4.1100	4.1850	4.1100	4.147500	+0.181%	50,422	+13.321%
2025-11-13	4.2400	4.2400	4.1100	4.140000	-1.896%	33,286	+13.527%
2025-11-12	4.3000	4.3000	4.1900	4.220000	-1.171%	34,422	+11.374%
2025-11-11	4.2800	4.2850	4.2500	4.270000	+0.235%	73,092	+10.070%
2025-11-10	4.2400	4.3200	4.2400	4.260000	+0.472%	71,521	+10.329%
2025-11-07	4.2800	4.2833	4.2200	4.240000	-0.935%	36,121	+10.849%
2025-11-06	4.3500	4.3500	4.2600	4.280000	-0.926%	33,979	+9.813%
2025-11-05	4.3700	4.3700	4.3036	4.320000	-1.144%	30,972	+8.796%
2025-11-04	4.3600	4.3700	4.3100	4.370000	+0.460%	75,534	+7.551%
2025-11-03	4.3600	4.3700	4.3101	4.350000	-0.229%	48,559	+8.046%
2025-10-31	4.3200	4.3700	4.3100	4.360000	+1.332%	47,446	+7.798%
2025-10-30	4.3600	4.3600	4.2800	4.302700	-1.314%	83,121	+9.234%
2025-10-29	4.3500	4.3700	4.3300	4.360000	+1.160%	122,545	+7.798%
2025-10-28	4.3200	4.3600	4.2964	4.310000	-0.462%	79,408	+9.049%
2025-10-27	4.3700	4.3700	4.2970	4.330000	+0.932%	96,352	+8.545%
2025-10-24	4.3300	4.3400	4.2800	4.290000	-0.464%	106,819	+9.557%
2025-10-23	4.2600	4.3299	4.2600	4.310000	+1.174%	80,993	+9.049%
2025-10-22	4.3000	4.3000	4.2330	4.260000	-0.234%	55,226	+10.329%
2025-10-21	4.3200	4.3200	4.2400	4.270000	-1.157%	38,410	+10.070%
2025-10-20	4.2500	4.3300	4.2500	4.320000	+2.370%	143,738	+8.796%
2025-10-17	4.2900	4.3000	4.2170	4.220000	-1.632%	74,999	+11.374%
2025-10-16	4.3300	4.3465	4.2750	4.290000	-0.694%	52,860	+9.557%
2025-10-15	4.3200	4.3600	4.2900	4.320000	+0.699%	146,379	+8.796%
2025-10-14	4.2900	4.3028	4.2500	4.290000	0.000%	70,189	+9.557%
2025-10-13	4.2900	4.3400	4.2800	4.290000	+0.468%	130,985	+9.557%
2025-10-10	4.3200	4.3400	4.2400	4.270000	-0.698%	156,173	+10.070%
2025-10-09	4.3000	4.3100	4.2800	4.300000	+0.233%	96,100	+9.302%
2025-10-08	4.2600	4.3000	4.2500	4.290000	+1.418%	152,085	+9.557%
2025-10-07	4.2500	4.2600	4.2300	4.230000	-0.471%	90,191	+11.111%
2025-10-06	4.2400	4.2600	4.2200	4.250000	0.000%	106,232	+10.588%
2025-10-03	4.1800	4.2500	4.1782	4.250000	+2.163%	223,012	+10.588%
2025-10-02	4.1900	4.2200	4.1535	4.160000	-0.716%	134,116	+12.981%
2025-10-01	4.1400	4.1900	4.1400	4.190000	+1.453%	102,113	+12.172%
2025-09-30	4.1400	4.1900	4.1300	4.130000	-0.242%	65,392	+13.801%
2025-09-29	4.1400	4.1500	4.1200	4.140000	+0.485%	63,326	+13.527%
2025-09-26	4.2200	4.2215	4.0000	4.120000	-1.905%	380,007	+14.078%
2025-09-25	4.1600	4.2100	4.1300	4.200000	+1.205%	104,502	+11.905%
2025-09-24	4.1300	4.1800	4.1170	4.150000	0.000%	112,705	+13.253%
2025-09-23	4.1700	4.1800	4.1022	4.150000	+0.242%	116,626	+13.253%
2025-09-22	4.1100	4.1500	4.0700	4.140000	+1.222%	91,541	+13.527%
2025-09-19	4.0900	4.1420	4.0500	4.090000	0.000%	58,270	+14.914%
2025-09-18	4.0500	4.1033	4.0500	4.090000	+1.489%	38,289	+14.914%
2025-09-17	4.0300	4.1300	4.0000	4.030000	-1.707%	252,900	+16.625%
2025-09-16	4.1000	4.1300	4.0900	4.100000	-3.073%	53,052	+14.634%
2025-09-15	4.2800	4.2800	4.2000	4.230000	+0.714%	299,610	+11.111%
2025-09-12	4.1600	4.2000	4.1500	4.200000	+1.449%	107,105	+11.905%
2025-09-11	4.1300	4.1800	4.1300	4.140000	+0.242%	183,000	+13.527%
2025-09-10	4.1300	4.1400	4.1100	4.130000	+0.978%	96,798	+13.801%
2025-09-09	4.1100	4.1200	4.0900	4.090000	-0.728%	102,777	+14.914%
2025-09-08	4.0900	4.1200	4.0750	4.120000	+1.478%	57,236	+14.078%
2025-09-05	4.0900	4.1000	4.0000	4.060000	-0.733%	70,588	+15.764%
2025-09-04	4.1000	4.1000	4.0500	4.090000	+0.491%	98,172	+14.914%
2025-09-03	4.0800	4.0800	4.0400	4.070000	+0.246%	47,588	+15.479%
2025-09-02	4.0800	4.0900	4.0400	4.060000	-0.246%	87,854	+15.764%
2025-08-29	4.0700	4.0799	4.0500	4.070000	+0.360%	60,735	+15.479%
2025-08-28	4.0500	4.0683	4.0275	4.055400	+0.133%	107,606	+15.895%
2025-08-27	4.0500	4.0500	4.0400	4.050000	+0.248%	50,358	+16.049%
2025-08-26	4.0400	4.0489	4.0270	4.040000	+0.248%	54,983	+16.337%
2025-08-25	4.0500	4.0500	4.0300	4.030000	+0.249%	95,102	+16.625%
2025-08-22	3.9600	4.0500	3.9600	4.020000	+0.752%	170,660	+16.915%
2025-08-21	3.9900	3.9900	3.9630	3.990000	+0.251%	7,515	+17.794%
2025-08-20	3.9900	3.9936	3.9100	3.980000	+0.252%	54,265	+18.090%
2025-08-19	4.0100	4.0200	3.9500	3.970000	-0.998%	60,654	+18.388%
2025-08-18	4.0100	4.0100	3.9800	4.010000	+0.501%	85,695	+17.207%
2025-08-15	4.0000	4.0100	3.9841	3.990000	-0.250%	55,347	+17.794%
2025-08-14	4.0000	4.0000	3.9694	4.000000	+0.384%	95,485	+17.500%
2025-08-13	3.9900	3.9963	3.9627	3.984700	+0.370%	82,958	+17.951%
2025-08-12	3.9700	3.9800	3.9100	3.970000	+0.634%	84,751	+18.388%
2025-08-11	3.9600	3.9600	3.9262	3.945000	-0.379%	49,878	+19.138%
2025-08-08	3.9500	3.9600	3.9150	3.960000	+0.763%	52,918	+18.687%
2025-08-07	3.9200	3.9483	3.9200	3.930000	+0.255%	35,472	+19.593%
2025-08-06	3.9200	3.9200	3.8900	3.920000	+0.513%	24,728	+19.898%
2025-08-05	3.9400	3.9578	3.8900	3.900000	-1.515%	61,866	+20.513%
2025-08-04	3.9300	3.9600	3.9010	3.960000	+1.669%	25,197	+18.687%
2025-08-01	3.9400	3.9400	3.8800	3.895000	-0.891%	42,991	+20.668%
2025-07-31	3.9400	3.9600	3.9020	3.930000	-0.254%	63,818	+19.593%
2025-07-30	3.9300	3.9400	3.8935	3.940000	+0.767%	51,537	+19.289%
2025-07-29	3.9500	3.9500	3.9000	3.910000	-0.761%	50,628	+20.205%
2025-07-28	3.9400	3.9400	3.9100	3.940000	0.000%	38,489	+19.289%
2025-07-25	3.9200	3.9400	3.9100	3.940000	+0.510%	53,057	+19.289%
2025-07-24	3.9300	3.9300	3.9100	3.920000	-0.254%	21,563	+19.898%
2025-07-23	3.9200	3.9300	3.8900	3.930000	+0.899%	61,719	+19.593%
2025-07-22	3.9300	3.9300	3.8800	3.895000	-0.638%	57,590	+20.668%
2025-07-21	3.8900	3.9300	3.8880	3.920000	+0.771%	126,667	+19.898%
2025-07-18	3.8600	3.9000	3.8500	3.890000	+0.258%	108,192	+20.823%
2025-07-17	3.8700	3.8865	3.8500	3.880000	+0.779%	91,782	+21.134%
2025-07-16	3.8400	3.8668	3.8300	3.850000	0.000%	38,783	+22.078%
2025-07-15	3.8800	3.8800	3.8400	3.850000	+0.130%	28,112	+22.078%
2025-07-14	3.8400	3.8550	3.8301	3.845000	-0.130%	35,819	+22.237%
2025-07-11	3.8600	3.9000	3.8450	3.850000	-0.259%	46,199	+22.078%
2025-07-10	3.8400	3.8700	3.8366	3.860000	+0.783%	62,895	+21.762%
2025-07-09	3.8400	3.8400	3.8114	3.830000	-0.260%	25,457	+22.715%
2025-07-08	3.8400	3.8465	3.8000	3.840000	+0.392%	32,314	+22.396%
2025-07-07	3.8400	3.8400	3.8000	3.825000	-0.520%	41,561	+22.876%
2025-07-03	3.8500	3.8500	3.8200	3.845000	+0.130%	49,768	+22.237%
2025-07-02	3.8400	3.8400	3.8200	3.840000	+0.524%	40,398	+22.396%
2025-07-01	3.8300	3.8300	3.7800	3.820000	-0.261%	49,650	+23.037%
2025-06-30	3.8200	3.8400	3.8000	3.830000	+0.789%	70,000	+22.715%
2025-06-27	3.8200	3.8200	3.7800	3.800000	-0.524%	60,598	+23.684%
2025-06-26	3.8100	3.8200	3.7792	3.820000	+0.792%	16,503	+23.037%
2025-06-25	3.8000	3.8100	3.7647	3.790000	-0.132%	30,969	+24.011%
2025-06-24	3.8000	3.8000	3.7300	3.795000	+0.663%	74,689	+23.847%
2025-06-23	3.8300	3.8300	3.7400	3.770000	-1.309%	108,184	+24.668%
2025-06-20	3.7700	3.8200	3.7000	3.820000	+2.139%	78,377	+23.037%
2025-06-18	3.7000	3.7400	3.6900	3.740000	+1.081%	8,289	+25.668%
2025-06-17	3.7200	3.7200	3.6900	3.700000	-0.538%	11,482	+27.027%
2025-06-16	3.7100	3.7500	3.6700	3.720000	0.000%	147,119	+26.344%
2025-06-13	3.7300	3.7400	3.6600	3.720000	-3.377%	78,315	+26.344%
2025-06-12	3.8300	3.8500	3.8100	3.850000	+0.522%	84,802	+22.078%
2025-06-11	3.8500	3.8500	3.8100	3.830000	+0.525%	75,040	+22.715%
2025-06-10	3.8200	3.8400	3.8000	3.810000	-0.131%	47,252	+23.360%
2025-06-09	3.8200	3.8200	3.7900	3.815000	+0.660%	88,681	+23.198%
2025-06-06	3.7700	3.7900	3.7700	3.790000	+0.531%	62,003	+24.011%
2025-06-05	3.7600	3.7700	3.7514	3.770000	+0.802%	40,626	+24.668%
2025-06-04	3.7200	3.7800	3.7184	3.740000	+0.538%	41,636	+25.668%
2025-06-03	3.7100	3.7400	3.6800	3.720000	+0.270%	73,452	+26.344%
2025-06-02	3.7100	3.7100	3.6792	3.710000	+0.270%	47,118	+26.685%
2025-05-30	3.6900	3.7000	3.6650	3.700000	+0.271%	21,234	+27.027%
2025-05-29	3.6300	3.6900	3.6300	3.690000	+1.934%	53,788	+27.371%
2025-05-28	3.6600	3.7000	3.6200	3.620000	-1.897%	123,670	+29.834%
2025-05-27	3.6700	3.6900	3.6400	3.690000	+1.653%	49,512	+27.371%
2025-05-23	3.6400	3.6400	3.5792	3.630000	-0.275%	36,626	+29.477%
2025-05-22	3.6200	3.6550	3.6200	3.640000	+0.275%	39,768	+29.121%
2025-05-21	3.6900	3.6900	3.6200	3.630000	-1.359%	31,752	+29.477%
2025-05-20	3.7200	3.7200	3.6500	3.680000	-0.541%	47,484	+27.717%
2025-05-19	3.7100	3.7200	3.6700	3.700000	+0.271%	48,832	+27.027%
2025-05-16	3.7100	3.7500	3.6600	3.690000	-0.539%	39,185	+27.371%
2025-05-15	3.6700	3.7100	3.6700	3.710000	+0.542%	25,343	+26.685%
2025-05-14	3.6700	3.7000	3.6520	3.690000	+1.096%	28,361	+27.371%
2025-05-13	3.6100	3.7000	3.6100	3.650000	+1.108%	32,675	+28.767%
2025-05-12	3.6200	3.7000	3.6100	3.610000	+0.557%	51,596	+30.194%
2025-05-09	3.5700	3.6200	3.5700	3.590000	+1.412%	33,167	+30.919%
2025-05-08	3.5300	3.5900	3.5300	3.540000	-0.840%	55,718	+32.768%
2025-05-07	3.5400	3.5800	3.5400	3.570000	0.000%	39,030	+31.653%
2025-05-06	3.5700	3.5900	3.4500	3.570000	+0.563%	73,702	+31.653%
2025-05-05	3.5400	3.5700	3.5200	3.550000	+0.567%	44,562	+32.394%
2025-05-02	3.5600	3.5900	3.5100	3.530000	0.000%	75,609	+33.144%
2025-05-01	3.5000	3.5894	3.5000	3.530000	+0.857%	32,665	+33.144%
2025-04-30	3.5100	3.5200	3.4600	3.500000	-0.568%	40,543	+34.286%
2025-04-29	3.5300	3.5600	3.4700	3.520000	+0.285%	35,025	+33.523%
2025-04-28	3.5200	3.5500	3.5000	3.510000	-0.284%	67,112	+33.903%
2025-04-25	3.4800	3.5200	3.4400	3.520000	+1.441%	44,064	+33.523%
2025-04-24	3.4300	3.4700	3.4300	3.470000	+1.760%	37,876	+35.447%
2025-04-23	3.4300	3.4800	3.4100	3.410000	0.000%	70,819	+37.830%
2025-04-22	3.4500	3.4500	3.3800	3.410000	+0.888%	39,857	+37.830%
2025-04-21	3.3600	3.3900	3.3200	3.380000	+0.595%	39,296	+39.053%
2025-04-17	3.4100	3.4900	3.3300	3.360000	-1.466%	96,858	+39.881%
2025-04-16	3.4600	3.4600	3.3900	3.410000	-1.159%	23,313	+37.830%
2025-04-15	3.5500	3.5800	3.3500	3.450000	-0.862%	86,884	+36.232%
2025-04-14	3.5900	3.5900	3.4600	3.480000	-0.571%	15,490	+35.057%
2025-04-11	3.4100	3.5200	3.4100	3.500000	+2.639%	13,578	+34.286%
2025-04-10	3.5000	3.5050	3.3900	3.410000	-3.125%	32,629	+37.830%
2025-04-09	3.4200	3.6200	3.3300	3.520000	+1.734%	47,611	+33.523%
2025-04-08	3.3500	3.5300	3.3500	3.460000	+6.626%	58,535	+35.838%
2025-04-07	3.4000	3.4000	3.0100	3.245000	-7.020%	165,437	+44.838%
2025-04-04	3.6100	3.6400	3.4500	3.490000	-4.121%	144,016	+34.670%
2025-04-03	3.6600	3.6800	3.6300	3.640000	-2.933%	48,700	+29.121%
2025-04-02	3.7300	3.7700	3.7100	3.750000	+0.536%	23,975	+25.333%
2025-04-01	3.7500	3.7500	3.6500	3.730000	-0.134%	45,067	+26.005%
2025-03-31	3.7500	3.7504	3.6400	3.735000	-1.711%	64,154	+25.837%
2025-03-28	3.8200	3.8200	3.7100	3.800000	+0.248%	25,381	+23.684%
2025-03-27	3.7500	3.8400	3.7500	3.790600	+0.016%	12,475	+23.991%
2025-03-26	3.8200	3.8389	3.7600	3.790000	-1.558%	32,581	+24.011%
2025-03-25	3.8300	3.8600	3.7997	3.850000	+1.316%	71,099	+22.078%
2025-03-24	3.7600	3.8499	3.7500	3.800000	+1.064%	123,589	+23.684%
2025-03-21	3.7600	3.7600	3.7200	3.760000	+0.133%	62,388	+25.000%
2025-03-20	3.7700	3.7800	3.7300	3.755000	+0.133%	32,154	+25.166%
2025-03-19	3.7200	3.7500	3.7100	3.750000	+0.942%	43,790	+25.333%
2025-03-18	3.8200	3.8200	3.7100	3.715000	-3.255%	54,819	+26.514%
2025-03-17	3.8600	3.8600	3.7292	3.840000	-0.775%	41,105	+22.396%
2025-03-14	3.8200	3.9000	3.8004	3.870000	+1.842%	12,113	+21.447%
2025-03-13	3.7700	3.8600	3.7700	3.800000	0.000%	25,741	+23.684%
2025-03-12	3.7900	3.8499	3.7848	3.800000	-0.262%	15,523	+23.684%
2025-03-11	3.8400	3.8400	3.7754	3.810000	-0.781%	30,454	+23.360%
2025-03-10	3.8400	3.8400	3.7800	3.840000	+0.261%	68,619	+22.396%
2025-03-07	3.8400	3.8500	3.8100	3.830000	-0.260%	28,572	+22.715%
2025-03-06	3.8400	4.0600	3.8200	3.840000	+0.524%	67,136	+22.396%
2025-03-05	3.8300	3.8600	3.8100	3.820000	-0.261%	19,127	+23.037%
2025-03-04	3.8500	3.8500	3.7600	3.830000	-0.260%	31,309	+22.715%
2025-03-03	3.8800	3.9200	3.8353	3.840000	+0.261%	72,407	+22.396%
2025-02-28	3.8100	3.8500	3.8100	3.830000	+0.346%	45,824	+22.715%
2025-02-27	3.8800	3.8923	3.8150	3.816800	-0.991%	28,966	+23.140%
2025-02-26	3.9000	3.9000	3.8400	3.855000	-1.658%	59,402	+21.920%
2025-02-25	3.9300	3.9400	3.8800	3.920000	+0.128%	18,346	+19.898%
2025-02-24	3.9500	3.9501	3.9000	3.915000	-0.886%	33,991	+20.051%
2025-02-21	3.9500	4.0600	3.9300	3.950000	-0.253%	112,814	+18.987%
2025-02-20	3.9500	3.9600	3.9500	3.960000	+0.003%	41,461	+18.687%