Dark

GGT
THE GABELLI MULTIMEDIA TRUST INC.
stock NYSE Closed Ended Fund

At Close

Dec 30, 2025 3:59:30 PM EST

4.22USD+1.442%(+0.06)6,515

4.21Bid 4.23Ask 0.02Spread

Pre-market

Dec 31, 2025 8:24:30 AM EST

4.25USD+0.473%(+0.02)300

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	4.170000	4.230000	4.1600	4.2300	+1.683%	227,527	0.000%
2025-12-29	4.060000	4.179900	4.0600	4.1600	+1.463%	230,047	+1.683%
2025-12-26	4.140000	4.160000	4.0600	4.1000	-0.726%	160,832	+3.171%
2025-12-24	4.150000	4.150000	4.1300	4.1300	-0.482%	111,313	+2.421%
2025-12-23	4.140000	4.160000	4.1155	4.1500	+0.973%	96,742	+1.928%
2025-12-22	4.190000	4.200000	4.1100	4.1100	-1.909%	223,939	+2.920%
2025-12-19	4.240000	4.240000	4.1400	4.1900	-0.238%	374,392	+0.955%
2025-12-18	4.130000	4.200000	4.1101	4.2000	+3.194%	221,218	+0.714%
2025-12-17	4.120000	4.200000	4.0700	4.0700	-1.928%	105,190	+3.931%
2025-12-16	4.160000	4.190000	4.1100	4.1500	-0.240%	142,831	+1.928%
2025-12-15	4.180000	4.180000	4.1500	4.1600	-0.952%	201,592	+1.683%
2025-12-12	4.280000	4.280000	4.1700	4.2000	-2.778%	229,768	+0.714%
2025-12-11	4.200000	4.320000	4.1806	4.3200	+2.857%	536,418	-2.083%
2025-12-10	4.180000	4.200000	4.1640	4.2000	+0.478%	244,287	+0.714%
2025-12-09	4.180000	4.200000	4.1647	4.1800	0.000%	288,560	+1.196%
2025-12-08	4.160000	4.180000	4.1600	4.1800	+0.481%	191,422	+1.196%
2025-12-05	4.140000	4.170000	4.1400	4.1600	+0.726%	99,495	+1.683%
2025-12-04	4.140000	4.140000	4.1100	4.1300	0.000%	116,266	+2.421%
2025-12-03	4.150000	4.160000	4.1200	4.1300	-0.482%	150,258	+2.421%
2025-12-02	4.150000	4.160000	4.1200	4.1500	-0.240%	150,506	+1.928%
2025-12-01	4.130000	4.170000	4.1300	4.1600	+0.483%	250,881	+1.683%
2025-11-28	4.100000	4.140000	4.0675	4.1400	+1.222%	68,842	+2.174%
2025-11-26	4.080000	4.100000	4.0500	4.0900	+0.988%	207,714	+3.423%
2025-11-25	4.020000	4.050000	4.0100	4.0500	+1.250%	186,402	+4.444%
2025-11-24	4.030000	4.050000	3.9900	4.0000	+0.251%	88,814	+5.750%
2025-11-21	4.000000	4.030000	3.9736	3.9900	-0.250%	220,022	+6.015%
2025-11-20	4.010000	4.030000	3.9600	4.0000	+1.523%	256,079	+5.750%
2025-11-19	3.900000	3.960000	3.9000	3.9400	+0.513%	244,808	+7.360%
2025-11-18	4.000000	4.022500	3.8700	3.9199	-2.490%	508,273	+7.911%
2025-11-17	4.050000	4.050000	4.0200	4.0200	-0.741%	191,525	+5.224%
2025-11-14	4.030000	4.050000	4.0101	4.0500	+0.496%	119,786	+4.444%
2025-11-13	4.090000	4.110000	4.0300	4.0300	-3.589%	339,035	+4.963%
2025-11-12	4.170000	4.200000	4.1700	4.1800	+0.481%	220,835	+1.196%
2025-11-11	4.120000	4.160000	4.1100	4.1600	+2.211%	142,392	+1.683%
2025-11-10	4.040000	4.110000	4.0400	4.0700	+0.618%	180,951	+3.931%
2025-11-07	4.060000	4.070000	4.0200	4.0450	-0.123%	267,297	+4.574%
2025-11-06	4.070000	4.070000	4.0300	4.0500	0.000%	131,490	+4.444%
2025-11-05	4.080000	4.080000	4.0400	4.0500	-0.246%	79,131	+4.444%
2025-11-04	4.090000	4.090000	4.0200	4.0600	-0.246%	144,297	+4.187%
2025-11-03	4.020000	4.080000	4.0200	4.0700	+1.244%	95,251	+3.931%
2025-10-31	4.020000	4.030100	4.0200	4.0200	-0.248%	132,915	+5.224%
2025-10-30	4.000000	4.040000	4.0000	4.0300	0.000%	107,399	+4.963%
2025-10-29	4.030000	4.039000	4.0000	4.0300	0.000%	152,680	+4.963%
2025-10-28	4.040000	4.050000	4.0200	4.0300	-0.248%	95,043	+4.963%
2025-10-27	4.030000	4.091900	4.0250	4.0400	+0.874%	126,878	+4.703%
2025-10-24	3.990000	4.010000	3.9800	4.0050	+0.628%	281,515	+5.618%
2025-10-23	3.940000	3.980000	3.9400	3.9800	+1.272%	194,578	+6.281%
2025-10-22	3.990000	4.050000	3.9300	3.9300	-1.504%	223,124	+7.634%
2025-10-21	4.000000	4.009800	3.9900	3.9900	-0.250%	119,738	+6.015%
2025-10-20	4.020000	4.030000	3.9900	4.0000	-0.249%	289,262	+5.750%
2025-10-17	4.040000	4.040000	4.0000	4.0100	-1.232%	309,954	+5.486%
2025-10-16	4.170000	4.171600	4.0500	4.0600	-2.404%	158,512	+4.187%
2025-10-15	4.050000	4.170000	4.0500	4.1600	+2.716%	218,392	+1.683%
2025-10-14	4.050000	4.089900	4.0500	4.0500	-1.220%	264,273	+4.444%
2025-10-13	4.170000	4.229600	4.0800	4.1000	-0.726%	265,553	+3.171%
2025-10-10	4.210000	4.219900	4.1200	4.1300	-1.432%	343,316	+2.421%
2025-10-09	4.250000	4.260000	4.1900	4.1900	-0.946%	371,843	+0.955%
2025-10-08	4.250000	4.280000	4.2300	4.2300	-0.236%	196,084	0.000%
2025-10-07	4.310000	4.310000	4.2400	4.2400	-0.703%	165,917	-0.236%
2025-10-06	4.270000	4.280000	4.2400	4.2700	+0.708%	248,536	-0.937%
2025-10-03	4.260000	4.260000	4.2300	4.2400	+0.236%	202,038	-0.236%
2025-10-02	4.270000	4.270000	4.2200	4.2300	-0.236%	236,960	0.000%
2025-10-01	4.280000	4.307300	4.2400	4.2400	-1.395%	258,537	-0.236%
2025-09-30	4.300000	4.310000	4.2700	4.3000	+0.467%	133,870	-1.628%
2025-09-29	4.280000	4.290000	4.2500	4.2800	+0.943%	135,989	-1.168%
2025-09-26	4.250000	4.250000	4.2300	4.2400	+0.236%	130,121	-0.236%
2025-09-25	4.300000	4.303500	4.2300	4.2300	-2.309%	192,951	0.000%
2025-09-24	4.290000	4.340000	4.2700	4.3300	+0.932%	233,929	-2.309%
2025-09-23	4.310000	4.320000	4.2800	4.2900	-0.233%	251,582	-1.399%
2025-09-22	4.250000	4.300000	4.2400	4.3000	+1.415%	177,566	-1.628%
2025-09-19	4.240000	4.250000	4.2300	4.2400	+0.236%	153,132	-0.236%
2025-09-18	4.260000	4.281900	4.2200	4.2300	+0.237%	69,134	0.000%
2025-09-17	4.300000	4.300000	4.2200	4.2200	-0.472%	196,516	+0.237%
2025-09-16	4.280000	4.310000	4.2400	4.2400	-2.752%	209,874	-0.236%
2025-09-15	4.350000	4.390000	4.3500	4.3600	+0.230%	352,343	-2.982%
2025-09-12	4.350000	4.350000	4.3100	4.3500	0.000%	285,755	-2.759%
2025-09-11	4.290000	4.350000	4.2900	4.3500	+1.163%	175,083	-2.759%
2025-09-10	4.320000	4.323100	4.2700	4.3000	0.000%	125,265	-1.628%
2025-09-09	4.300000	4.310000	4.2800	4.3000	0.000%	157,902	-1.628%
2025-09-08	4.300000	4.320000	4.2600	4.3000	+0.703%	208,133	-1.628%
2025-09-05	4.320000	4.320000	4.2500	4.2700	-0.466%	254,489	-0.937%
2025-09-04	4.260000	4.324800	4.2600	4.2900	+0.704%	254,093	-1.399%
2025-09-03	4.280000	4.286500	4.2500	4.2600	0.000%	203,053	-0.704%
2025-09-02	4.260000	4.270000	4.2400	4.2600	-0.234%	207,158	-0.704%
2025-08-29	4.250000	4.280000	4.2500	4.2700	+0.471%	122,655	-0.937%
2025-08-28	4.250000	4.270000	4.2400	4.2500	+0.236%	163,451	-0.471%
2025-08-27	4.250000	4.268100	4.2400	4.2400	0.000%	102,760	-0.236%
2025-08-26	4.260000	4.280000	4.2400	4.2400	-0.935%	139,677	-0.236%
2025-08-25	4.250000	4.280000	4.2000	4.2800	+0.943%	172,156	-1.168%
2025-08-22	4.250000	4.280000	4.2100	4.2400	+0.474%	190,620	-0.236%
2025-08-21	4.190000	4.250000	4.1724	4.2200	+0.716%	184,859	+0.237%
2025-08-20	4.190000	4.213800	4.1600	4.1900	+0.480%	85,245	+0.955%
2025-08-19	4.230000	4.237500	4.1700	4.1700	-0.714%	102,958	+1.439%
2025-08-18	4.230000	4.230000	4.1800	4.2000	-0.474%	90,850	+0.714%
2025-08-15	4.200000	4.240000	4.1800	4.2200	-0.706%	151,912	+0.237%
2025-08-14	4.280000	4.289600	4.2100	4.2500	-0.468%	142,827	-0.471%
2025-08-13	4.270000	4.290000	4.2400	4.2700	+0.471%	175,184	-0.937%
2025-08-12	4.250000	4.280000	4.2500	4.2500	+0.473%	115,465	-0.471%
2025-08-11	4.230000	4.242600	4.2000	4.2300	+0.475%	128,091	0.000%
2025-08-08	4.180000	4.256700	4.1800	4.2100	+0.238%	104,987	+0.475%
2025-08-07	4.230000	4.250000	4.1800	4.2000	-0.238%	108,637	+0.714%
2025-08-06	4.240000	4.240000	4.1700	4.2100	0.000%	178,687	+0.475%
2025-08-05	4.270000	4.270100	4.2000	4.2100	-1.174%	102,951	+0.475%
2025-08-04	4.170000	4.290000	4.1700	4.2600	+2.158%	192,289	-0.704%
2025-08-01	4.180000	4.257000	4.1500	4.1700	-0.950%	87,408	+1.439%
2025-07-31	4.270000	4.274800	4.2100	4.2100	-0.941%	106,037	+0.475%
2025-07-30	4.200000	4.250000	4.2000	4.2500	+1.432%	152,516	-0.471%
2025-07-29	4.290000	4.290000	4.1900	4.1900	-1.412%	151,279	+0.955%
2025-07-28	4.300000	4.300000	4.2400	4.2500	-0.468%	149,846	-0.471%
2025-07-25	4.320000	4.320000	4.2700	4.2700	-0.234%	140,411	-0.937%
2025-07-24	4.290000	4.310000	4.2800	4.2800	+0.234%	193,012	-1.168%
2025-07-23	4.320000	4.320000	4.2600	4.2700	0.000%	162,410	-0.937%
2025-07-22	4.280000	4.320000	4.2600	4.2700	+0.235%	139,789	-0.937%
2025-07-21	4.260000	4.320000	4.2500	4.2600	+0.235%	197,648	-0.704%
2025-07-18	4.240000	4.250000	4.2000	4.2500	+0.950%	175,656	-0.471%
2025-07-17	4.200000	4.220000	4.1800	4.2100	-1.865%	215,375	+0.475%
2025-07-16	4.330000	4.340000	4.2800	4.2900	-0.464%	111,624	-1.399%
2025-07-15	4.310000	4.330000	4.2800	4.3100	0.000%	117,250	-1.856%
2025-07-14	4.300000	4.310000	4.2800	4.3100	+0.701%	80,400	-1.856%
2025-07-11	4.300000	4.300000	4.2267	4.2800	-0.465%	89,940	-1.168%
2025-07-10	4.280000	4.350000	4.2600	4.3000	+0.939%	86,106	-1.628%
2025-07-09	4.280000	4.280000	4.2500	4.2600	0.000%	72,623	-0.704%
2025-07-08	4.270000	4.280000	4.2500	4.2600	0.000%	86,839	-0.704%
2025-07-07	4.260000	4.270000	4.2500	4.2600	0.000%	114,788	-0.704%
2025-07-03	4.260000	4.270000	4.2411	4.2600	+0.828%	65,580	-0.704%
2025-07-02	4.190000	4.230000	4.1700	4.2250	+0.835%	185,697	+0.118%
2025-07-01	4.140000	4.190000	4.1300	4.1900	+1.453%	105,803	+0.955%
2025-06-30	4.140000	4.150000	4.1100	4.1300	-0.242%	221,088	+2.421%
2025-06-27	4.080000	4.140000	4.0800	4.1400	+1.720%	102,909	+2.174%
2025-06-26	4.070000	4.100000	4.0500	4.0700	+0.246%	110,110	+3.931%
2025-06-25	4.040000	4.070000	4.0176	4.0600	+0.495%	104,620	+4.187%
2025-06-24	3.980000	4.040000	3.9800	4.0400	+1.763%	125,639	+4.703%
2025-06-23	3.940000	3.970000	3.9200	3.9700	+0.761%	223,407	+6.549%
2025-06-20	3.940000	3.960000	3.9020	3.9400	+1.026%	196,725	+7.360%
2025-06-18	3.900000	3.920000	3.8800	3.9000	0.000%	150,305	+8.462%
2025-06-17	3.950000	3.960000	3.7500	3.9000	-1.515%	245,272	+8.462%
2025-06-16	3.980000	4.000000	3.9500	3.9600	-0.503%	169,867	+6.818%
2025-06-13	4.040000	4.040000	3.9500	3.9800	-2.091%	265,840	+6.281%
2025-06-12	4.080000	4.100000	4.0600	4.0650	-0.123%	104,734	+4.059%
2025-06-11	4.050000	4.099200	4.0300	4.0700	+0.743%	170,677	+3.931%
2025-06-10	4.030000	4.050000	4.0300	4.0400	+0.248%	209,038	+4.703%
2025-06-09	4.060000	4.060000	4.0100	4.0300	+0.249%	225,872	+4.963%
2025-06-06	4.040000	4.040000	4.0000	4.0200	-0.495%	273,437	+5.224%
2025-06-05	4.090000	4.090000	4.0300	4.0400	-0.493%	218,199	+4.703%
2025-06-04	4.130000	4.130000	4.0500	4.0600	-0.490%	213,337	+4.187%
2025-06-03	4.090000	4.130000	4.0550	4.0800	-0.730%	381,518	+3.676%
2025-06-02	4.060000	4.110000	4.0200	4.1100	+2.239%	196,720	+2.920%
2025-05-30	4.010000	4.050000	3.9800	4.0200	-0.741%	327,132	+5.224%
2025-05-29	4.050000	4.075200	4.0400	4.0500	0.000%	144,487	+4.444%
2025-05-28	4.140000	4.140000	4.0400	4.0500	-1.937%	756,802	+4.444%
2025-05-27	4.110000	4.160000	4.1000	4.1300	0.000%	305,967	+2.421%
2025-05-23	4.120000	4.130000	4.0903	4.1300	+0.978%	165,495	+2.421%
2025-05-22	4.160000	4.179900	4.0760	4.0900	-0.244%	397,440	+3.423%
2025-05-21	4.120000	4.174100	4.0700	4.1000	-1.205%	326,650	+3.171%
2025-05-20	4.140000	4.190000	4.1100	4.1500	+0.242%	358,038	+1.928%
2025-05-19	4.200000	4.200000	4.0700	4.1400	-1.193%	460,399	+2.174%
2025-05-16	4.200000	4.200000	4.1500	4.1900	0.000%	253,719	+0.955%
2025-05-15	4.210000	4.250000	4.1900	4.1900	-3.233%	255,360	+0.955%
2025-05-14	4.310000	4.400000	4.3100	4.3300	+0.231%	241,487	-2.309%
2025-05-13	4.340000	4.350000	4.3100	4.3200	+0.232%	515,273	-2.083%
2025-05-12	4.410000	4.410000	4.3000	4.3100	+0.937%	380,173	-1.856%
2025-05-09	4.320000	4.336175	4.2700	4.2700	-1.157%	149,615	-0.937%
2025-05-08	4.440000	4.440000	4.3200	4.3200	-0.690%	210,377	-2.083%
2025-05-07	4.430000	4.430000	4.3500	4.3500	-0.685%	115,896	-2.759%
2025-05-06	4.430000	4.433500	4.3800	4.3800	-0.455%	91,527	-3.425%
2025-05-05	4.510000	4.510000	4.4000	4.4000	-1.345%	75,889	-3.864%
2025-05-02	4.520000	4.520000	4.4500	4.4600	+0.225%	77,097	-5.157%
2025-05-01	4.510000	4.562900	4.4300	4.4500	-0.670%	97,958	-4.944%
2025-04-30	4.500000	4.503800	4.4400	4.4800	-0.885%	104,932	-5.580%
2025-04-29	4.530000	4.620000	4.5200	4.5200	0.000%	111,274	-6.416%
2025-04-28	4.660000	4.720000	4.5100	4.5200	-3.625%	180,947	-6.416%
2025-04-25	4.700000	4.739900	4.6700	4.6900	+0.428%	116,471	-9.808%
2025-04-24	4.660000	4.760000	4.6600	4.6700	+0.215%	117,519	-9.422%
2025-04-23	4.760000	4.760000	4.6380	4.6600	+0.648%	156,512	-9.227%
2025-04-22	4.450000	4.660000	4.4300	4.6300	+4.515%	131,838	-8.639%
2025-04-21	4.510000	4.510000	4.4100	4.4300	-1.774%	61,535	-4.515%
2025-04-17	4.430000	4.549500	4.4300	4.5100	+2.036%	28,641	-6.208%
2025-04-16	4.450000	4.550000	4.4100	4.4200	-1.119%	109,544	-4.299%
2025-04-15	4.570000	4.590000	4.4110	4.4700	0.000%	104,722	-5.369%
2025-04-14	4.360000	4.530000	4.3600	4.4700	+3.338%	35,833	-5.369%
2025-04-11	4.240000	4.380000	4.2400	4.3256	+1.065%	74,719	-2.210%
2025-04-10	4.220000	4.350000	4.2000	4.2800	+0.706%	91,756	-1.168%
2025-04-09	4.100000	4.280000	4.0610	4.2500	+2.657%	305,007	-0.471%
2025-04-08	4.250000	4.319000	4.1200	4.1400	-0.481%	99,158	+2.174%
2025-04-07	4.250000	4.257900	4.0000	4.1600	-3.704%	312,191	+1.683%
2025-04-04	4.450000	4.520000	4.2100	4.3200	-4.213%	306,531	-2.083%
2025-04-03	4.590000	4.590000	4.4963	4.5100	-2.802%	160,120	-6.208%
2025-04-02	4.650000	4.716132	4.6101	4.6400	0.000%	71,268	-8.836%
2025-04-01	4.630000	4.675000	4.6000	4.6400	+0.216%	59,713	-8.836%
2025-03-31	4.630000	4.662900	4.6000	4.6300	-0.857%	85,559	-8.639%
2025-03-28	4.760000	4.760000	4.5600	4.6700	-1.059%	178,453	-9.422%
2025-03-27	4.720000	4.790000	4.7000	4.7200	0.000%	42,108	-10.381%
2025-03-26	4.780000	4.800000	4.7000	4.7200	-1.461%	88,398	-10.381%
2025-03-25	4.790000	4.800000	4.7500	4.7900	+0.736%	58,730	-11.691%
2025-03-24	4.870000	4.940000	4.6900	4.7550	-0.523%	318,038	-11.041%
2025-03-21	4.650000	4.780000	4.6401	4.7800	+2.137%	136,469	-11.506%
2025-03-20	4.674000	4.688000	4.6500	4.6800	-0.211%	56,279	-9.615%
2025-03-19	4.700000	4.711700	4.6517	4.6899	+0.426%	49,647	-9.806%
2025-03-18	4.790000	4.790000	4.6159	4.6700	-2.096%	188,811	-9.422%
2025-03-17	4.660000	4.824900	4.6600	4.7700	-2.653%	195,682	-11.321%
2025-03-14	4.900000	4.910000	4.8600	4.9000	+0.804%	262,192	-13.673%
2025-03-13	4.850000	4.870000	4.8500	4.8609	+0.225%	84,194	-12.979%
2025-03-12	4.850000	4.850000	4.8100	4.8500	+1.000%	105,879	-12.784%
2025-03-11	4.730000	4.839900	4.7300	4.8020	+0.950%	142,739	-11.912%
2025-03-10	4.800000	4.800000	4.7400	4.7568	-0.900%	150,832	-11.075%
2025-03-07	4.790700	4.819900	4.7811	4.8000	0.000%	134,229	-11.875%
2025-03-06	4.800000	4.815200	4.7800	4.8000	+0.209%	61,190	-11.875%
2025-03-05	4.789100	4.800000	4.7800	4.7900	0.000%	71,511	-11.691%
2025-03-04	4.790000	4.800000	4.7800	4.7900	-0.208%	150,062	-11.691%
2025-03-03	4.830000	4.860000	4.8000	4.8000	+0.209%	130,843	-11.875%
2025-02-28	4.800000	4.800000	4.7900	4.7900	-0.104%	66,482	-11.691%
2025-02-27	4.800000	4.820000	4.7900	4.7950	-0.104%	63,748	-11.783%
2025-02-26	4.801800	4.820000	4.7900	4.8000	+0.002%	96,152	-11.875%
2025-02-25	4.790000	4.807800	4.7800	4.7999	+0.207%	94,153	-11.873%
2025-02-24	4.800000	4.810000	4.7703	4.7900	0.000%	122,318	-11.691%
2025-02-21	4.780000	4.800000	4.7500	4.7900	+0.215%	113,145	-11.691%
2025-02-20	4.780000	4.799900	4.7700	4.7797	-0.423%	60,001	-11.501%
2025-02-19	4.800000	4.800000	4.7900	4.8000	+0.209%	49,622	-11.875%
2025-02-18	4.810000	4.815300	4.7900	4.7900	-0.416%	64,246	-11.691%
2025-02-14	4.840000	4.840000	4.7800	4.8100	0.000%	54,101	-12.058%
2025-02-13	4.830000	4.870000	4.8100	4.8100	-0.207%	107,785	-12.058%
2025-02-12	4.850000	4.850000	4.8100	4.8200	-0.207%	31,927	-12.241%
2025-02-11	4.850000	4.850000	4.8200	4.8300	-0.412%	75,179	-12.422%
2025-02-10	4.850000	4.900000	4.8100	4.8500	+0.832%	59,630	-12.784%
2025-02-07	4.860000	4.900000	4.8100	4.8100	-1.837%	123,289	-12.058%
2025-02-06	4.900000	4.940000	4.8935	4.9000	+0.022%	73,877	-13.673%
2025-02-05	4.890000	4.900000	4.8542	4.8989	+0.593%	94,384	-13.654%
2025-02-04	4.860000	4.890000	4.8201	4.8700	-0.103%	82,192	-13.142%
2025-02-03	4.890000	4.890000	4.8101	4.8750	-0.307%	90,387	-13.231%
2025-01-31	4.900000	4.908000	4.8500	4.8900	0.000%	54,693	-13.497%
2025-01-30	4.880000	4.900000	4.8600	4.8900	+0.411%	41,293	-13.497%
2025-01-29	4.900000	4.910000	4.8626	4.8700	-0.714%	41,871	-13.142%
2025-01-28	4.900000	4.949900	4.8801	4.9050	+0.719%	51,816	-13.761%
2025-01-27	4.820000	4.940800	4.8200	4.8700	+0.724%	70,661	-13.142%
2025-01-24	4.830000	4.840000	4.8100	4.8350	+0.520%	21,153	-12.513%
2025-01-23	4.760000	4.820000	4.7600	4.8100	+1.050%	57,792	-12.058%
2025-01-22	4.710000	4.790000	4.7100	4.7600	+1.277%	66,012	-11.134%
2025-01-21	4.680000	4.767500	4.6800	4.7000	+0.213%	72,182	-10.000%
2025-01-17	4.700000	4.765900	4.6900	4.6900	-0.425%	48,547	-9.808%
2025-01-16	4.720000	4.753000	4.7100	4.7100	-0.212%	32,457	-10.191%
2025-01-15	4.660000	4.750000	4.6600	4.7200	+1.288%	42,126	-10.381%
2025-01-14	4.630000	4.696900	4.6300	4.6600	+0.648%	90,185	-9.227%
2025-01-13	4.600000	4.640000	4.5834	4.6300	+0.216%	80,591	-8.639%
2025-01-10	4.590000	4.660000	4.5200	4.6200	+0.082%	104,968	-8.442%
2025-01-08	4.600000	4.629900	4.5800	4.6162	-0.190%	52,632	-8.366%
2025-01-07	4.600000	4.630000	4.6000	4.6250	+0.763%	46,010	-8.541%
2025-01-06	4.590000	4.620000	4.5750	4.5900	+0.471%	67,928	-7.843%
2025-01-03	4.530000	4.580000	4.5069	4.5685	+1.748%	31,911	-7.409%
2025-01-02	4.450000	4.530000	4.4500	4.4900	+0.673%	84,589	-5.791%
2024-12-31	4.460000	4.510000	4.4600	4.4600	0.000%	106,475	-5.157%
2024-12-30	4.570000	4.575700	4.4500	4.4600	-2.620%	222,115	-5.157%
2024-12-27	4.580000	4.600000	4.5600	4.5800	-0.651%	81,743	-7.642%
2024-12-26	4.770000	4.840000	4.5900	4.6100	-3.151%	184,429	-8.243%
2024-12-24	4.780000	4.790000	4.7572	4.7600	-0.626%	47,875	-11.134%
2024-12-23	4.860000	4.930000	4.7800	4.7900	-1.033%	88,147	-11.691%
2024-12-20	4.740000	4.920000	4.6600	4.8400	+3.863%	258,834	-12.603%
2024-12-19	4.640000	4.740000	4.6105	4.6600	-0.214%	195,348	-9.227%
2024-12-18	4.700000	4.720000	4.6500	4.6700	+0.430%	155,033	-9.422%
2024-12-17	4.660000	4.660100	4.6500	4.6500	-0.215%	82,543	-9.032%
2024-12-16	4.820000	4.820000	4.6400	4.6600	-2.714%	236,278	-9.227%
2024-12-13	4.810000	4.840000	4.7600	4.7900	-5.149%	167,539	-11.691%
2024-12-12	5.100000	5.100000	5.0300	5.0500	-0.786%	208,643	-16.238%
2024-12-11	5.100000	5.120000	5.0800	5.0900	-0.196%	321,565	-16.896%
2024-12-10	5.100000	5.110000	5.0800	5.1000	+0.196%	105,285	-17.059%
2024-12-09	5.100000	5.106400	5.0600	5.0900	-0.586%	95,066	-16.896%
2024-12-06	5.080000	5.130000	5.0500	5.1200	+1.587%	173,945	-17.383%
2024-12-05	5.050000	5.061800	5.0300	5.0400	-0.198%	136,678	-16.071%
2024-12-04	5.060000	5.069600	5.0400	5.0500	+0.398%	132,714	-16.238%
2024-12-03	5.050000	5.080000	5.0300	5.0300	-0.789%	129,453	-15.905%
2024-12-02	5.030000	5.080000	5.0000	5.0700	+1.603%	143,965	-16.568%
2024-11-29	4.980000	5.000000	4.9701	4.9900	+0.605%	39,285	-15.230%
2024-11-27	4.930000	4.970000	4.9300	4.9600	+1.018%	78,120	-14.718%
2024-11-26	4.930000	4.930000	4.9000	4.9100	+0.615%	65,681	-13.849%
2024-11-25	4.860000	4.890000	4.8500	4.8800	+0.826%	74,377	-13.320%
2024-11-22	4.810000	4.850000	4.8100	4.8400	+0.207%	96,598	-12.603%
2024-11-21	4.850000	4.850000	4.8100	4.8300	0.000%	76,701	-12.422%
2024-11-20	4.850000	4.850000	4.7800	4.8300	+0.104%	67,786	-12.422%
2024-11-19	4.770000	4.840000	4.7691	4.8250	+0.944%	126,042	-12.332%
2024-11-18	4.770000	4.790000	4.7500	4.7799	+0.418%	71,904	-11.504%
2024-11-15	4.790000	4.800000	4.7500	4.7600	-0.418%	44,991	-11.134%
2024-11-14	4.750000	4.790000	4.7500	4.7800	+0.625%	37,325	-11.506%
2024-11-13	4.816709	4.816709	4.7500	4.7503	-1.241%	59,106	-10.953%
2024-11-12	4.850000	4.850000	4.8000	4.8100	-0.414%	74,171	-12.058%
2024-11-11	4.860000	4.860000	4.8300	4.8300	0.000%	54,499	-12.422%
2024-11-08	4.850000	4.850000	4.8000	4.8300	+0.623%	52,909	-12.422%
2024-11-07	4.750000	4.810000	4.7500	4.8001	+1.268%	37,881	-11.877%
2024-11-06	4.760000	4.770000	4.7000	4.7400	+0.851%	56,483	-10.759%
2024-11-05	4.660000	4.720000	4.6600	4.7000	+0.427%	42,939	-10.000%
2024-11-04	4.610000	4.717100	4.6000	4.6800	+1.961%	173,234	-9.615%
2024-11-01	4.580000	4.630000	4.5800	4.5900	-0.109%	44,874	-7.843%
2024-10-31	4.670000	4.670000	4.5900	4.5950	-0.863%	35,334	-7.943%
2024-10-30	4.650000	4.670000	4.6300	4.6350	+0.108%	37,448	-8.738%
2024-10-29	4.640000	4.640000	4.6300	4.6300	-0.216%	41,188	-8.639%
2024-10-28	4.610000	4.670000	4.6100	4.6400	+0.324%	52,766	-8.836%
2024-10-25	4.620000	4.690000	4.6100	4.6250	+0.763%	57,355	-8.541%
2024-10-24	4.600000	4.649500	4.5850	4.5900	+0.438%	44,369	-7.843%
2024-10-23	4.660000	4.680100	4.5600	4.5700	-2.350%	64,403	-7.440%
2024-10-22	4.750000	4.750000	4.6500	4.6800	-0.637%	71,545	-9.615%
2024-10-21	4.770000	4.770000	4.6839	4.7100	+0.213%	65,852	-10.191%
2024-10-18	4.730000	4.780000	4.7000	4.7000	-1.053%	69,412	-10.000%
2024-10-17	4.750000	4.760000	4.7301	4.7500	+0.088%	34,707	-10.947%
2024-10-16	4.720000	4.790000	4.7200	4.7458	+0.536%	43,620	-10.869%
2024-10-15	4.760000	4.790000	4.7200	4.7205	-0.411%	81,312	-10.391%
2024-10-14	4.720000	4.760000	4.7200	4.7400	+0.211%	56,294	-10.759%
2024-10-11	4.700000	4.759000	4.7000	4.7300	0.000%	70,998	-10.571%
2024-10-10	4.720000	4.800000	4.7150	4.7300	-0.735%	107,490	-10.571%
2024-10-09	4.810000	4.830000	4.7300	4.7650	-1.550%	183,361	-11.228%
2024-10-08	4.860000	4.860000	4.8300	4.8400	-0.206%	28,336	-12.603%
2024-10-07	4.900000	4.900000	4.8500	4.8500	-1.018%	62,254	-12.784%
2024-10-04	4.880000	4.930000	4.8800	4.8999	-0.002%	97,333	-13.672%
2024-10-03	4.950000	4.950000	4.8715	4.9000	+0.204%	48,729	-13.673%
2024-10-02	4.920000	4.930000	4.8801	4.8900	-0.811%	63,160	-13.497%
2024-10-01	4.950000	4.950000	4.9000	4.9300	0.000%	41,683	-14.199%
2024-09-30	4.910000	4.949900	4.9000	4.9300	+0.612%	41,396	-14.199%
2024-09-27	4.950000	4.973100	4.9000	4.9000	-1.010%	70,766	-13.673%
2024-09-26	4.960000	4.980000	4.9401	4.9500	+0.610%	60,377	-14.545%
2024-09-25	4.990000	5.000000	4.9000	4.9200	-1.106%	63,856	-14.024%
2024-09-24	5.020000	5.050000	4.9700	4.9750	-0.896%	80,428	-14.975%
2024-09-23	5.080000	5.120000	5.0100	5.0200	+0.200%	253,176	-15.737%
2024-09-20	4.920000	5.010000	4.8850	5.0100	+2.559%	138,257	-15.569%
2024-09-19	4.890000	4.919400	4.8686	4.8850	+0.930%	72,093	-13.408%
2024-09-18	4.840000	4.860000	4.8200	4.8400	0.000%	80,682	-12.603%
2024-09-17	4.860000	4.890100	4.8400	4.8400	-1.224%	85,694	-12.603%
2024-09-16	4.900000	4.920000	4.8900	4.9000	-3.353%	56,153	-13.673%
2024-09-13	5.100000	5.109900	5.0700	5.0700	-0.588%	180,252	-16.568%
2024-09-12	5.100000	5.110000	5.0900	5.1000	+0.098%	95,249	-17.059%
2024-09-11	5.140000	5.140000	5.0400	5.0950	+0.295%	107,723	-16.977%
2024-09-10	5.110000	5.120000	5.0500	5.0800	-0.392%	60,929	-16.732%
2024-09-09	5.100000	5.123700	5.0915	5.1000	+0.394%	71,248	-17.059%
2024-09-06	5.060000	5.100000	5.0501	5.0800	+0.197%	70,117	-16.732%
2024-09-05	5.030000	5.079900	5.0300	5.0700	+0.398%	39,608	-16.568%
2024-09-04	5.060000	5.080000	5.0450	5.0499	-0.690%	104,415	-16.236%
2024-09-03	5.080000	5.099900	5.0700	5.0850	+0.395%	45,249	-16.814%
2024-08-30	5.150000	5.150000	5.0600	5.0650	-1.074%	69,580	-16.486%
2024-08-29	5.100000	5.150000	5.1000	5.1200	+0.392%	57,194	-17.383%
2024-08-28	5.140000	5.140000	5.1000	5.1000	-0.585%	111,111	-17.059%
2024-08-27	5.070000	5.150000	5.0700	5.1300	+1.383%	91,361	-17.544%
2024-08-26	5.050000	5.100000	5.0200	5.0600	+1.200%	155,324	-16.403%
2024-08-23	4.960000	5.010000	4.9400	5.0000	+1.523%	123,827	-15.400%
2024-08-22	4.950000	4.970000	4.9200	4.9250	+0.102%	33,036	-14.112%
2024-08-21	4.920000	4.985500	4.9200	4.9200	-0.405%	50,525	-14.024%
2024-08-20	4.900000	4.980000	4.9000	4.9400	+0.305%	24,167	-14.372%
2024-08-19	4.820000	4.940000	4.8000	4.9250	+2.818%	43,614	-14.112%
2024-08-16	4.770000	4.850000	4.7500	4.7900	+1.268%	95,114	-11.691%
2024-08-15	4.840000	4.910000	4.6801	4.7300	-2.070%	159,546	-10.571%
2024-08-14	4.900000	4.930000	4.8300	4.8300	-1.429%	53,635	-12.422%
2024-08-13	4.900000	4.940100	4.8900	4.9000	+0.204%	57,504	-13.673%
2024-08-12	4.940000	4.970000	4.8800	4.8900	-0.204%	45,496	-13.497%
2024-08-09	4.950000	4.970000	4.8100	4.9000	-0.810%	48,357	-13.673%
2024-08-08	4.900000	4.980000	4.9000	4.9400	+0.407%	77,207	-14.372%
2024-08-07	4.930000	5.010000	4.9101	4.9200	+0.204%	42,453	-14.024%
2024-08-06	4.900000	5.019900	4.9000	4.9100	+1.237%	44,859	-13.849%
2024-08-05	4.890000	4.914900	4.8500	4.8500	-2.806%	98,287	-12.784%
2024-08-02	5.050000	5.050000	4.9866	4.9900	-0.300%	56,960	-15.230%
2024-08-01	5.030000	5.080000	5.0000	5.0050	-0.497%	69,331	-15.485%
2024-07-31	5.030000	5.070000	5.0300	5.0300	+0.399%	34,938	-15.905%
2024-07-30	5.010000	5.070000	5.0000	5.0100	-0.792%	126,470	-15.569%
2024-07-29	4.980000	5.070000	4.9600	5.0500	+2.227%	98,702	-16.238%
2024-07-26	5.010000	5.049900	4.9400	4.9400	-1.789%	545,507	-14.372%
2024-07-25	5.000000	5.050000	5.0000	5.0300	+0.399%	301,264	-15.905%
2024-07-24	5.020000	5.030000	5.0000	5.0100	-0.199%	67,603	-15.569%
2024-07-23	5.060000	5.080000	5.0100	5.0200	-0.791%	137,165	-15.737%
2024-07-22	5.080000	5.080000	5.0200	5.0600	-0.687%	178,906	-16.403%
2024-07-19	5.070000	5.095000	5.0500	5.0950	+0.692%	109,210	-16.977%
2024-07-18	5.060000	5.090000	5.0500	5.0600	-0.197%	109,798	-16.403%
2024-07-17	5.080000	5.110000	5.0374	5.0700	-0.534%	103,163	-16.568%
2024-07-16	5.040000	5.110000	5.0400	5.0972	+1.135%	91,946	-17.013%
2024-07-15	5.010000	5.090000	5.0100	5.0400	0.000%	111,431	-16.071%
2024-07-12	5.070000	5.090000	5.0300	5.0400	-0.395%	153,881	-16.071%
2024-07-11	5.100000	5.119800	5.0600	5.0600	-0.784%	132,972	-16.403%