GGZ
The Gabelli Global Small and Mid Cap Value Trust
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 1:56:25 PM EDT
15.38USD0.000%(0.00)348
1.4700Bid62.88Ask61.4100SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
15.26USD-0.780%(-0.12)
GGZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.36 | 15.46 | 15.30 | 15.38 | -0.053% | 2,422 | 0.000% |
| 2026-10-01 | 15.34 | 15.39 | 15.30 | 15.39 | -0.272% | 8,622 | -0.053% |
| 2026-09-30 | 15.33 | 15.44 | 15.33 | 15.43 | +0.652% | 4,216 | -0.324% |
| 2026-09-29 | 15.33 | 15.58 | 15.33 | 15.33 | -0.605% | 6,448 | +0.326% |
| 2026-09-28 | 15.40 | 15.52 | 15.26 | 15.42 | -0.043% | 8,072 | -0.281% |
| 2026-09-25 | 15.42 | 15.63 | 15.42 | 15.43 | -0.708% | 3,479 | -0.324% |
| 2026-09-24 | 15.62 | 15.62 | 15.41 | 15.54 | -0.385% | 5,893 | -1.030% |
| 2026-09-23 | 15.71 | 15.95 | 15.60 | 15.60 | -0.826% | 11,591 | -1.410% |
| 2026-09-22 | 15.78 | 15.78 | 15.72 | 15.73 | +0.032% | 7,229 | -2.225% |
| 2026-09-21 | 15.60 | 15.77 | 15.40 | 15.72 | +1.125% | 5,917 | -2.194% |
| 2026-09-18 | 15.64 | 15.64 | 15.53 | 15.55 | +0.712% | 2,109 | -1.093% |
| 2026-09-17 | 15.72 | 15.72 | 15.44 | 15.44 | -0.579% | 2,167 | -0.389% |
| 2026-09-16 | 15.77 | 15.81 | 15.47 | 15.53 | -3.167% | 4,034 | -0.966% |
| 2026-09-15 | 15.88 | 16.04 | 15.76 | 16.04 | +0.995% | 2,091 | -4.103% |
| 2026-09-14 | 15.94 | 16.03 | 15.76 | 15.88 | -1.121% | 5,446 | -3.149% |
| 2026-09-11 | 15.96 | 16.06 | 15.96 | 16.06 | +0.658% | 5,031 | -4.234% |
| 2026-09-10 | 15.91 | 16.23 | 15.91 | 15.96 | -1.269% | 5,933 | -3.604% |
| 2026-09-09 | 16.25 | 16.25 | 15.94 | 16.16 | -0.948% | 9,759 | -4.827% |
| 2026-09-08 | 16.29 | 16.50 | 16.29 | 16.31 | +0.398% | 4,209 | -5.729% |
| 2026-09-04 | 16.17 | 16.27 | 16.17 | 16.25 | -0.672% | 6,740 | -5.354% |
| 2026-09-03 | 16.38 | 16.38 | 16.26 | 16.36 | +0.300% | 2,028 | -5.990% |
| 2026-09-02 | 16.13 | 16.32 | 16.13 | 16.31 | +0.747% | 5,296 | -5.708% |
| 2026-09-01 | 16.40 | 16.40 | 16.00 | 16.19 | -1.401% | 3,920 | -5.003% |
| 2026-08-31 | 16.55 | 16.55 | 16.31 | 16.42 | -0.151% | 12,882 | -6.334% |
| 2026-08-28 | 16.45 | 16.62 | 16.44 | 16.44 | -1.054% | 20,870 | -6.476% |
| 2026-08-27 | 16.62 | 16.62 | 16.62 | 16.62 | +0.241% | 2,774 | -7.461% |
| 2026-08-26 | 16.53 | 16.65 | 16.53 | 16.58 | -0.181% | 5,377 | -7.238% |
| 2026-08-25 | 16.52 | 16.66 | 16.49 | 16.61 | +0.728% | 6,973 | -7.405% |
| 2026-08-24 | 16.42 | 16.71 | 16.42 | 16.49 | -0.121% | 3,512 | -6.731% |
| 2026-08-21 | 16.40 | 16.54 | 16.39 | 16.51 | +0.794% | 4,437 | -6.844% |
| 2026-08-20 | 16.72 | 16.72 | 16.36 | 16.38 | -3.020% | 12,033 | -6.105% |
| 2026-08-19 | 16.70 | 16.92 | 16.70 | 16.89 | -0.059% | 1,470 | -8.940% |
| 2026-08-18 | 16.94 | 16.94 | 16.65 | 16.90 | -0.236% | 14,662 | -8.994% |
| 2026-08-17 | 16.95 | 16.95 | 16.75 | 16.94 | +1.437% | 2,580 | -9.209% |
| 2026-08-14 | 16.70 | 17.08 | 16.70 | 16.70 | -0.388% | 3,383 | -7.904% |
| 2026-08-13 | 16.75 | 16.95 | 16.70 | 16.77 | +0.389% | 10,557 | -8.261% |
| 2026-08-12 | 16.77 | 16.99 | 16.70 | 16.70 | +0.542% | 5,205 | -7.905% |
| 2026-08-11 | 16.61 | 16.61 | 16.61 | 16.61 | +0.241% | 535 | -7.405% |
| 2026-08-10 | 16.57 | 16.57 | 16.57 | 16.57 | -0.421% | 915 | -7.182% |
| 2026-08-07 | 16.84 | 16.84 | 16.60 | 16.64 | +0.483% | 10,081 | -7.572% |
| 2026-08-06 | 16.58 | 16.65 | 16.56 | 16.56 | -0.660% | 4,025 | -7.126% |
| 2026-08-05 | 16.67 | 16.73 | 16.67 | 16.67 | -0.095% | 9,251 | -7.738% |
| 2026-08-04 | 16.40 | 16.69 | 16.39 | 16.69 | +2.304% | 7,160 | -7.826% |
| 2026-08-03 | 16.15 | 16.37 | 16.14 | 16.31 | +0.990% | 15,936 | -5.702% |
| 2026-07-31 | 16.26 | 16.30 | 16.01 | 16.15 | +0.001% | 10,174 | -4.768% |
| 2026-07-30 | 15.92 | 16.49 | 15.92 | 16.15 | +0.796% | 1,226 | -4.768% |
| 2026-07-29 | 16.00 | 16.38 | 16.00 | 16.02 | -0.047% | 3,986 | -4.009% |
| 2026-07-28 | 16.02 | 16.49 | 15.94 | 16.03 | -0.292% | 1,540 | -4.055% |
| 2026-07-27 | 16.02 | 16.35 | 16.00 | 16.08 | +1.304% | 6,860 | -4.335% |
| 2026-07-24 | 16.04 | 16.24 | 15.87 | 15.87 | -0.189% | 13,040 | -3.088% |
| 2026-07-23 | 15.76 | 15.90 | 15.76 | 15.90 | -1.181% | 3,253 | -3.270% |
| 2026-07-22 | 15.99 | 16.20 | 15.99 | 16.09 | +0.406% | 15,450 | -4.413% |
| 2026-07-21 | 15.91 | 16.02 | 15.86 | 16.02 | +0.659% | 4,113 | -4.024% |
| 2026-07-20 | 15.92 | 16.13 | 15.92 | 15.92 | -0.251% | 1,586 | -3.392% |
| 2026-07-17 | 15.85 | 16.18 | 15.78 | 15.96 | -0.188% | 1,501 | -3.634% |
| 2026-07-16 | 16.14 | 16.20 | 15.99 | 15.99 | -1.726% | 23,244 | -3.815% |
| 2026-07-15 | 15.97 | 16.27 | 15.97 | 16.27 | +1.630% | 1,963 | -5.475% |
| 2026-07-14 | 16.09 | 16.16 | 15.85 | 16.01 | +0.313% | 9,873 | -3.935% |
| 2026-07-13 | 15.80 | 15.99 | 15.80 | 15.96 | -0.890% | 4,159 | -3.634% |
| 2026-07-10 | 16.16 | 16.16 | 16.04 | 16.10 | -0.227% | 3,337 | -4.492% |
| 2026-07-09 | 16.00 | 16.17 | 16.00 | 16.14 | +0.250% | 5,208 | -4.709% |
| 2026-07-08 | 16.18 | 16.34 | 16.09 | 16.10 | -1.711% | 8,497 | -4.471% |
| 2026-07-07 | 16.46 | 16.58 | 16.25 | 16.38 | -0.463% | 11,858 | -6.105% |
| 2026-07-06 | 16.45 | 16.46 | 16.40 | 16.46 | +0.650% | 5,115 | -6.540% |
| 2026-07-02 | 16.26 | 16.36 | 16.15 | 16.35 | +0.061% | 6,833 | -5.933% |
| 2026-07-01 | 16.33 | 16.40 | 16.30 | 16.34 | +0.369% | 8,583 | -5.875% |
| 2026-06-30 | 16.22 | 16.35 | 16.11 | 16.28 | +0.246% | 19,890 | -5.528% |
| 2026-06-29 | 16.05 | 16.24 | 16.05 | 16.24 | +0.870% | 7,341 | -5.296% |
| 2026-06-26 | 16.17 | 16.23 | 16.05 | 16.10 | -0.124% | 10,396 | -4.472% |
| 2026-06-25 | 16.17 | 16.24 | 16.12 | 16.12 | +0.813% | 3,794 | -4.591% |
| 2026-06-24 | 15.97 | 16.22 | 15.86 | 15.99 | -0.125% | 7,710 | -3.815% |
| 2026-06-23 | 15.98 | 16.05 | 15.88 | 16.01 | -0.156% | 18,454 | -3.935% |
| 2026-06-22 | 16.11 | 16.16 | 16.03 | 16.04 | +0.754% | 7,397 | -4.085% |
| 2026-06-18 | 15.95 | 15.95 | 15.82 | 15.91 | +0.157% | 4,144 | -3.362% |
| 2026-06-17 | 15.91 | 15.95 | 15.89 | 15.89 | -0.376% | 6,071 | -3.210% |
| 2026-06-16 | 15.86 | 15.95 | 15.86 | 15.95 | -0.188% | 1,770 | -3.574% |
| 2026-06-15 | 16.02 | 16.09 | 15.98 | 15.98 | -0.436% | 4,304 | -3.755% |
| 2026-06-12 | 15.93 | 16.09 | 15.93 | 16.05 | +1.194% | 24,985 | -4.174% |
| 2026-06-11 | 15.53 | 15.86 | 15.53 | 15.86 | +1.867% | 3,589 | -3.031% |
| 2026-06-10 | 15.67 | 15.80 | 15.55 | 15.57 | -0.384% | 8,323 | -1.220% |
| 2026-06-09 | 15.60 | 15.65 | 15.60 | 15.63 | +0.321% | 9,495 | -1.599% |
| 2026-06-08 | 15.52 | 15.70 | 15.52 | 15.58 | +0.387% | 3,310 | -1.284% |
| 2026-06-05 | 15.60 | 15.72 | 15.52 | 15.52 | -1.460% | 7,437 | -0.902% |
| 2026-06-04 | 15.75 | 15.75 | 15.74 | 15.75 | -0.190% | 598 | -2.349% |
| 2026-06-03 | 15.74 | 15.78 | 15.74 | 15.78 | -0.692% | 1,115 | -2.535% |
| 2026-06-02 | 15.72 | 15.89 | 15.70 | 15.89 | +1.275% | 3,218 | -3.210% |
| 2026-06-01 | 15.68 | 15.84 | 15.68 | 15.69 | -0.254% | 2,579 | -1.976% |
| 2026-05-29 | 15.71 | 15.80 | 15.71 | 15.73 | +0.032% | 2,267 | -2.225% |
| 2026-05-28 | 15.86 | 15.86 | 15.65 | 15.72 | -0.380% | 16,969 | -2.194% |
| 2026-05-27 | 15.71 | 15.84 | 15.71 | 15.79 | +0.798% | 2,317 | -2.566% |
| 2026-05-26 | 15.50 | 15.72 | 15.50 | 15.66 | +1.294% | 4,634 | -1.788% |
| 2026-05-22 | 15.36 | 15.46 | 15.36 | 15.46 | +0.980% | 1,101 | -0.517% |
| 2026-05-21 | 15.27 | 15.40 | 15.27 | 15.31 | -0.520% | 6,649 | +0.457% |
| 2026-05-20 | 15.20 | 15.44 | 15.20 | 15.39 | +0.918% | 2,749 | -0.065% |
| 2026-05-19 | 15.28 | 15.44 | 15.25 | 15.25 | -0.877% | 11,759 | +0.852% |
| 2026-05-18 | 15.44 | 15.44 | 15.26 | 15.38 | -0.678% | 3,543 | -0.032% |
| 2026-05-15 | 15.40 | 15.53 | 15.19 | 15.49 | -1.400% | 16,929 | -0.710% |
| 2026-05-14 | 15.68 | 15.89 | 15.44 | 15.71 | +0.699% | 16,604 | -2.101% |
| 2026-05-13 | 15.66 | 15.69 | 15.42 | 15.60 | -0.883% | 9,954 | -1.417% |
| 2026-05-12 | 15.87 | 15.90 | 15.74 | 15.74 | -1.317% | 6,143 | -2.287% |
| 2026-05-11 | 15.95 | 16.13 | 15.90 | 15.95 | -0.375% | 10,711 | -3.574% |
| 2026-05-08 | 16.06 | 16.16 | 16.01 | 16.01 | -0.497% | 10,366 | -3.935% |
| 2026-05-07 | 16.09 | 16.20 | 16.09 | 16.09 | +0.500% | 5,658 | -4.413% |
| 2026-05-06 | 16.10 | 16.30 | 15.90 | 16.01 | +0.345% | 30,055 | -3.935% |
| 2026-05-05 | 16.16 | 16.16 | 15.86 | 15.96 | -1.238% | 11,531 | -3.604% |
| 2026-05-04 | 16.13 | 16.20 | 16.11 | 16.16 | -0.155% | 5,048 | -4.797% |
| 2026-05-01 | 16.13 | 16.23 | 16.13 | 16.18 | +0.622% | 1,836 | -4.944% |
| 2026-04-30 | 15.98 | 16.08 | 15.93 | 16.08 | +1.005% | 5,101 | -4.353% |
| 2026-04-29 | 16.01 | 16.06 | 15.90 | 15.92 | -0.872% | 14,521 | -3.392% |
| 2026-04-28 | 16.06 | 16.28 | 15.98 | 16.06 | -0.680% | 2,297 | -4.234% |
| 2026-04-27 | 16.07 | 16.25 | 16.07 | 16.17 | +0.310% | 7,052 | -4.886% |
| 2026-04-24 | 16.26 | 16.28 | 16.12 | 16.12 | +0.436% | 780 | -4.591% |
| 2026-04-23 | 16.12 | 16.50 | 16.02 | 16.05 | -1.504% | 6,785 | -4.174% |
| 2026-04-22 | 16.63 | 16.63 | 16.10 | 16.30 | +0.339% | 16,789 | -5.615% |
| 2026-04-21 | 16.27 | 16.35 | 16.21 | 16.24 | -0.184% | 10,512 | -5.296% |
| 2026-04-20 | 16.25 | 16.45 | 16.20 | 16.27 | +0.123% | 8,811 | -5.470% |
| 2026-04-17 | 16.59 | 16.59 | 16.00 | 16.25 | +1.436% | 2,997 | -5.354% |
| 2026-04-16 | 16.21 | 16.21 | 16.00 | 16.02 | -1.234% | 4,382 | -3.995% |
| 2026-04-15 | 16.38 | 16.38 | 16.22 | 16.22 | -0.184% | 2,167 | -5.179% |
| 2026-04-14 | 16.06 | 16.29 | 16.00 | 16.25 | +1.467% | 4,255 | -5.354% |
| 2026-04-13 | 15.87 | 16.02 | 15.76 | 16.02 | +0.439% | 3,446 | -3.965% |
| 2026-04-10 | 15.92 | 16.20 | 15.92 | 15.95 | +0.473% | 1,164 | -3.543% |
| 2026-04-09 | 15.63 | 15.91 | 15.63 | 15.87 | +1.927% | 14,777 | -3.088% |
| 2026-04-08 | 15.59 | 15.72 | 15.32 | 15.57 | +2.165% | 3,575 | -1.220% |
| 2026-04-07 | 15.03 | 15.35 | 15.00 | 15.24 | +0.860% | 7,326 | +0.919% |
| 2026-04-06 | 15.14 | 15.18 | 15.06 | 15.11 | -0.527% | 3,485 | +1.787% |
| 2026-04-02 | 14.92 | 15.34 | 14.92 | 15.19 | +0.663% | 8,326 | +1.251% |
| 2026-04-01 | 14.91 | 15.27 | 14.91 | 15.09 | +0.466% | 14,043 | +1.922% |
| 2026-03-31 | 15.01 | 15.06 | 14.62 | 15.02 | +1.475% | 33,222 | +2.397% |
| 2026-03-30 | 14.90 | 14.90 | 14.77 | 14.80 | -0.258% | 2,996 | +3.907% |
| 2026-03-27 | 15.14 | 15.14 | 14.84 | 14.84 | -1.982% | 14,985 | +3.639% |
| 2026-03-26 | 15.31 | 15.31 | 15.13 | 15.14 | -2.637% | 8,337 | +1.585% |
| 2026-03-25 | 15.18 | 15.57 | 15.18 | 15.55 | +3.944% | 6,807 | -1.093% |
| 2026-03-24 | 14.92 | 15.06 | 14.87 | 14.96 | -0.598% | 7,138 | +2.807% |
| 2026-03-23 | 14.94 | 15.07 | 14.80 | 15.05 | +2.527% | 9,297 | +2.193% |
| 2026-03-20 | 14.88 | 14.88 | 14.65 | 14.68 | -1.475% | 12,275 | +4.776% |
| 2026-03-19 | 15.00 | 15.09 | 14.81 | 14.90 | -0.931% | 14,890 | +3.230% |
| 2026-03-18 | 15.08 | 15.36 | 15.01 | 15.04 | -1.028% | 5,218 | +2.269% |
| 2026-03-17 | 15.32 | 15.38 | 15.13 | 15.20 | -1.841% | 3,091 | +1.218% |
| 2026-03-16 | 15.62 | 15.62 | 15.48 | 15.48 | +0.454% | 8,789 | -0.646% |
| 2026-03-13 | 15.45 | 15.50 | 15.38 | 15.41 | +0.195% | 11,379 | -0.195% |
| 2026-03-12 | 15.50 | 15.80 | 15.35 | 15.38 | -1.725% | 10,692 | 0.000% |
| 2026-03-11 | 15.60 | 15.67 | 15.60 | 15.65 | -0.255% | 5,704 | -1.725% |
| 2026-03-10 | 15.40 | 15.71 | 15.40 | 15.69 | +1.291% | 1,065 | -1.976% |
| 2026-03-09 | 15.49 | 15.64 | 15.32 | 15.49 | -0.832% | 16,643 | -0.710% |
| 2026-03-06 | 15.90 | 15.90 | 15.60 | 15.62 | -2.740% | 16,906 | -1.536% |
| 2026-03-05 | 16.03 | 16.06 | 16.03 | 16.06 | -0.742% | 12,310 | -4.234% |
| 2026-03-04 | 16.52 | 16.52 | 16.15 | 16.18 | -0.123% | 10,132 | -4.944% |
| 2026-03-03 | 16.47 | 16.47 | 15.88 | 16.20 | -1.937% | 17,950 | -5.062% |
| 2026-03-02 | 16.43 | 16.52 | 16.43 | 16.52 | -0.482% | 3,135 | -6.901% |
| 2026-02-27 | 16.48 | 16.70 | 16.43 | 16.60 | 0.000% | 5,661 | -7.349% |
| 2026-02-26 | 16.55 | 16.65 | 16.55 | 16.60 | 0.000% | 5,887 | -7.349% |
| 2026-02-25 | 16.49 | 16.60 | 16.49 | 16.60 | +0.291% | 1,488 | -7.349% |
| 2026-02-24 | 16.63 | 16.63 | 16.55 | 16.55 | +0.314% | 1,635 | -7.080% |
| 2026-02-23 | 16.65 | 16.65 | 16.50 | 16.50 | 0.000% | 1,297 | -6.788% |
| 2026-02-20 | 16.47 | 16.62 | 16.47 | 16.50 | -0.302% | 22,525 | -6.788% |
| 2026-02-19 | 16.46 | 16.66 | 16.46 | 16.55 | -0.091% | 17,369 | -7.069% |
| 2026-02-18 | 16.06 | 16.68 | 16.06 | 16.57 | +0.339% | 3,108 | -7.154% |
| 2026-02-17 | 16.38 | 16.80 | 16.03 | 16.51 | +0.597% | 3,904 | -6.839% |
| 2026-02-13 | 16.23 | 16.47 | 16.23 | 16.41 | +1.742% | 10,253 | -6.282% |
| 2026-02-12 | 16.38 | 16.38 | 16.10 | 16.13 | -0.738% | 4,293 | -4.650% |
| 2026-02-11 | 16.40 | 16.40 | 16.06 | 16.25 | -0.794% | 1,270 | -5.354% |
| 2026-02-10 | 16.18 | 16.38 | 16.18 | 16.38 | +1.676% | 7,532 | -6.105% |
| 2026-02-09 | 16.00 | 16.20 | 16.00 | 16.11 | +0.311% | 7,509 | -4.531% |
| 2026-02-06 | 16.10 | 16.10 | 15.91 | 16.06 | +1.485% | 2,122 | -4.234% |
| 2026-02-05 | 15.72 | 15.82 | 15.70 | 15.82 | +0.217% | 3,500 | -2.812% |
| 2026-02-04 | 15.77 | 15.79 | 15.74 | 15.79 | +0.255% | 11,187 | -2.602% |
| 2026-02-03 | 15.80 | 15.82 | 15.75 | 15.75 | +0.068% | 2,254 | -2.354% |
| 2026-02-02 | 15.68 | 15.79 | 15.52 | 15.74 | +0.962% | 10,456 | -2.287% |
| 2026-01-30 | 15.47 | 15.70 | 15.47 | 15.59 | +0.386% | 8,535 | -1.347% |
| 2026-01-29 | 15.80 | 15.83 | 15.53 | 15.53 | -1.522% | 28,982 | -0.966% |
| 2026-01-28 | 15.81 | 15.84 | 15.77 | 15.77 | -0.442% | 4,323 | -2.473% |
| 2026-01-27 | 15.96 | 15.99 | 15.72 | 15.84 | -1.247% | 10,679 | -2.904% |
| 2026-01-26 | 16.24 | 16.24 | 15.80 | 16.04 | +1.525% | 3,006 | -4.115% |
| 2026-01-23 | 15.88 | 16.35 | 15.78 | 15.80 | -0.947% | 13,072 | -2.652% |
| 2026-01-22 | 15.69 | 15.95 | 15.48 | 15.95 | +2.375% | 1,238 | -3.574% |
| 2026-01-21 | 15.52 | 15.63 | 15.52 | 15.58 | +1.103% | 1,483 | -1.284% |
| 2026-01-20 | 15.52 | 15.70 | 15.33 | 15.41 | -0.837% | 8,241 | -0.195% |
| 2026-01-16 | 15.47 | 15.54 | 15.47 | 15.54 | +0.844% | 10,694 | -1.030% |
| 2026-01-15 | 15.44 | 15.50 | 15.39 | 15.41 | +0.225% | 4,561 | -0.195% |
| 2026-01-14 | 15.46 | 15.46 | 15.35 | 15.38 | +0.559% | 5,693 | +0.030% |
| 2026-01-13 | 15.33 | 15.45 | 15.29 | 15.29 | -0.456% | 3,556 | +0.589% |
| 2026-01-12 | 15.14 | 15.40 | 15.12 | 15.36 | +0.392% | 6,932 | +0.130% |
| 2026-01-09 | 15.22 | 15.31 | 15.08 | 15.30 | +1.124% | 16,191 | +0.523% |
| 2026-01-08 | 14.94 | 15.13 | 14.94 | 15.13 | +1.136% | 6,349 | +1.653% |
| 2026-01-07 | 15.11 | 15.11 | 14.96 | 14.96 | -1.254% | 14,281 | +2.807% |
| 2026-01-06 | 15.08 | 15.23 | 15.08 | 15.15 | +0.866% | 8,823 | +1.518% |
| 2026-01-05 | 14.96 | 15.10 | 14.96 | 15.02 | +0.401% | 10,667 | +2.397% |
| 2026-01-02 | 15.07 | 15.07 | 14.90 | 14.96 | -0.267% | 3,196 | +2.807% |
| 2025-12-31 | 14.98 | 15.20 | 14.98 | 15.00 | -0.067% | 55,698 | +2.533% |
| 2025-12-30 | 15.08 | 15.32 | 15.01 | 15.01 | 0.000% | 28,064 | +2.465% |
| 2025-12-29 | 15.00 | 15.11 | 14.95 | 15.01 | -0.144% | 23,085 | +2.465% |
| 2025-12-26 | 14.94 | 15.03 | 14.75 | 15.03 | +0.883% | 17,801 | +2.318% |
| 2025-12-24 | 14.88 | 14.94 | 14.88 | 14.90 | -0.268% | 3,050 | +3.221% |
| 2025-12-23 | 14.79 | 14.95 | 14.79 | 14.94 | +0.946% | 12,579 | +2.945% |
| 2025-12-22 | 14.78 | 14.80 | 14.68 | 14.80 | +0.203% | 7,557 | +3.919% |
| 2025-12-19 | 14.57 | 14.83 | 14.57 | 14.77 | +2.179% | 20,993 | +4.130% |
| 2025-12-18 | 14.58 | 14.68 | 14.42 | 14.46 | +0.035% | 9,689 | +6.399% |
| 2025-12-17 | 14.45 | 14.51 | 14.45 | 14.45 | -0.138% | 7,707 | +6.436% |
| 2025-12-16 | 14.30 | 14.47 | 14.30 | 14.47 | +0.907% | 3,593 | +6.289% |
| 2025-12-15 | 14.31 | 14.38 | 14.30 | 14.34 | +0.632% | 6,389 | +7.252% |
| 2025-12-12 | 14.44 | 14.49 | 14.25 | 14.25 | -2.664% | 13,869 | +7.930% |
| 2025-12-11 | 14.49 | 14.67 | 14.49 | 14.64 | +1.455% | 6,000 | +5.055% |
| 2025-12-10 | 14.35 | 14.43 | 14.26 | 14.43 | +0.557% | 10,062 | +6.584% |
| 2025-12-09 | 14.30 | 14.38 | 14.29 | 14.35 | +1.056% | 28,939 | +7.178% |
| 2025-12-08 | 14.30 | 14.37 | 14.19 | 14.20 | -0.070% | 17,332 | +8.310% |
| 2025-12-05 | 14.34 | 14.34 | 14.21 | 14.21 | -0.629% | 2,716 | +8.234% |
| 2025-12-04 | 14.25 | 14.34 | 14.19 | 14.30 | +0.598% | 18,368 | +7.552% |
| 2025-12-03 | 14.13 | 14.22 | 14.11 | 14.21 | +0.530% | 7,955 | +8.196% |
| 2025-12-02 | 14.22 | 14.22 | 14.04 | 14.14 | -0.632% | 10,605 | +8.769% |
| 2025-12-01 | 14.20 | 14.35 | 14.10 | 14.23 | -0.140% | 9,677 | +8.082% |
| 2025-11-28 | 14.24 | 14.25 | 14.24 | 14.25 | +0.565% | 980 | +7.930% |
| 2025-11-26 | 14.14 | 14.19 | 14.14 | 14.17 | +0.782% | 2,319 | +8.539% |
| 2025-11-25 | 13.85 | 14.14 | 13.85 | 14.06 | +1.297% | 6,443 | +9.388% |
| 2025-11-24 | 13.57 | 13.95 | 13.57 | 13.88 | +1.314% | 11,407 | +10.807% |
| 2025-11-21 | 13.55 | 13.73 | 13.55 | 13.70 | +1.542% | 8,409 | +12.263% |
| 2025-11-20 | 13.76 | 13.84 | 13.35 | 13.49 | -1.876% | 10,064 | +13.993% |
| 2025-11-19 | 13.77 | 13.86 | 13.74 | 13.75 | -0.073% | 5,016 | +11.855% |
| 2025-11-18 | 13.75 | 13.84 | 13.66 | 13.76 | -0.506% | 6,322 | +11.773% |
| 2025-11-17 | 14.06 | 14.06 | 13.76 | 13.83 | -1.845% | 37,921 | +11.208% |
| 2025-11-14 | 13.88 | 14.21 | 13.88 | 14.09 | -0.001% | 5,858 | +9.156% |
| 2025-11-13 | 14.11 | 14.26 | 14.09 | 14.09 | -0.495% | 4,063 | +9.155% |
| 2025-11-12 | 14.12 | 14.23 | 14.12 | 14.16 | +0.435% | 3,162 | +8.615% |
| 2025-11-11 | 14.02 | 14.16 | 14.02 | 14.10 | +0.562% | 9,637 | +9.087% |
| 2025-11-10 | 13.99 | 14.02 | 13.99 | 14.02 | +1.374% | 3,998 | +9.700% |
| 2025-11-07 | 13.82 | 13.85 | 13.82 | 13.83 | -0.860% | 986 | +11.208% |
| 2025-11-06 | 13.91 | 13.99 | 13.82 | 13.95 | -0.001% | 9,838 | +10.252% |
| 2025-11-05 | 13.93 | 13.98 | 13.82 | 13.95 | +0.649% | 9,882 | +10.251% |
| 2025-11-04 | 13.86 | 13.98 | 13.81 | 13.86 | -1.286% | 5,990 | +10.967% |
| 2025-11-03 | 14.14 | 14.14 | 14.04 | 14.04 | -0.492% | 2,582 | +9.539% |
| 2025-10-31 | 14.02 | 14.11 | 14.02 | 14.11 | +0.427% | 6,926 | +9.001% |
| 2025-10-30 | 13.99 | 14.11 | 13.93 | 14.05 | -0.071% | 8,171 | +9.466% |
| 2025-10-29 | 14.27 | 14.27 | 14.04 | 14.06 | -1.056% | 13,719 | +9.388% |
| 2025-10-28 | 14.34 | 14.34 | 14.15 | 14.21 | +0.070% | 4,050 | +8.234% |
| 2025-10-27 | 14.31 | 14.31 | 14.08 | 14.20 | -0.421% | 14,284 | +8.310% |
| 2025-10-24 | 14.23 | 14.30 | 14.23 | 14.26 | +0.635% | 13,076 | +7.854% |
| 2025-10-23 | 14.04 | 14.17 | 14.04 | 14.17 | +0.998% | 2,730 | +8.539% |
| 2025-10-22 | 14.15 | 14.15 | 14.01 | 14.03 | +0.071% | 4,487 | +9.622% |
| 2025-10-21 | 14.01 | 14.13 | 14.01 | 14.02 | -0.284% | 3,723 | +9.700% |
| 2025-10-20 | 13.99 | 14.16 | 13.99 | 14.06 | +1.006% | 12,601 | +9.388% |
| 2025-10-17 | 13.90 | 13.99 | 13.87 | 13.92 | +0.651% | 8,282 | +10.489% |
| 2025-10-16 | 14.26 | 14.26 | 13.75 | 13.83 | -1.636% | 35,403 | +11.208% |
| 2025-10-15 | 14.05 | 14.27 | 14.02 | 14.06 | +0.142% | 14,814 | +9.388% |
| 2025-10-14 | 13.93 | 14.13 | 13.91 | 14.04 | -0.071% | 6,248 | +9.544% |
| 2025-10-13 | 14.13 | 14.13 | 13.92 | 14.05 | +1.959% | 9,586 | +9.466% |
| 2025-10-10 | 14.44 | 14.50 | 13.48 | 13.78 | -4.900% | 37,018 | +11.611% |
| 2025-10-09 | 14.45 | 14.49 | 14.40 | 14.49 | +0.277% | 7,844 | +6.142% |
| 2025-10-08 | 14.45 | 14.47 | 14.37 | 14.45 | 0.000% | 7,115 | +6.436% |
| 2025-10-07 | 14.51 | 14.64 | 14.41 | 14.45 | +0.069% | 9,326 | +6.436% |
| 2025-10-06 | 14.43 | 14.60 | 14.42 | 14.44 | +0.417% | 7,091 | +6.510% |
| 2025-10-03 | 14.35 | 14.51 | 14.35 | 14.38 | -0.069% | 11,182 | +6.954% |
| 2025-10-02 | 14.39 | 14.49 | 14.39 | 14.39 | -0.277% | 11,575 | +6.880% |
| 2025-10-01 | 14.42 | 14.49 | 14.42 | 14.43 | -0.138% | 7,712 | +6.584% |
| 2025-09-30 | 14.49 | 14.58 | 14.44 | 14.45 | -0.619% | 10,741 | +6.436% |
| 2025-09-29 | 14.69 | 14.69 | 14.54 | 14.54 | +0.414% | 8,516 | +5.777% |
| 2025-09-26 | 14.77 | 14.77 | 14.43 | 14.48 | -0.822% | 6,801 | +6.215% |
| 2025-09-25 | 14.53 | 14.60 | 14.42 | 14.60 | -0.477% | 39,114 | +5.342% |
| 2025-09-24 | 14.79 | 14.87 | 14.67 | 14.67 | -0.677% | 11,963 | +4.840% |
| 2025-09-23 | 14.72 | 14.86 | 14.68 | 14.77 | +0.136% | 9,527 | +4.130% |
| 2025-09-22 | 14.78 | 14.78 | 14.61 | 14.75 | -0.338% | 9,368 | +4.271% |
| 2025-09-19 | 14.58 | 14.83 | 14.58 | 14.80 | +1.509% | 45,459 | +3.919% |
| 2025-09-18 | 14.47 | 14.68 | 14.47 | 14.58 | +1.040% | 11,065 | +5.487% |
| 2025-09-17 | 14.35 | 14.62 | 14.35 | 14.43 | +0.418% | 14,273 | +6.584% |
| 2025-09-16 | 14.33 | 14.42 | 14.33 | 14.37 | -0.986% | 6,372 | +7.029% |
| 2025-09-15 | 14.48 | 14.65 | 14.44 | 14.51 | +0.785% | 17,840 | +5.973% |
| 2025-09-12 | 14.38 | 14.65 | 14.38 | 14.40 | -0.484% | 11,959 | +6.806% |
| 2025-09-11 | 14.33 | 14.59 | 14.33 | 14.47 | +1.189% | 7,012 | +6.289% |
| 2025-09-10 | 14.27 | 14.40 | 14.27 | 14.30 | -0.070% | 5,613 | +7.552% |
| 2025-09-09 | 14.65 | 14.65 | 14.28 | 14.31 | -0.035% | 11,089 | +7.477% |
| 2025-09-08 | 14.29 | 14.55 | 14.27 | 14.31 | -0.105% | 10,428 | +7.440% |
| 2025-09-05 | 14.43 | 14.48 | 14.23 | 14.33 | +0.315% | 4,227 | +7.327% |
| 2025-09-04 | 14.19 | 14.40 | 14.19 | 14.29 | +0.457% | 4,929 | +7.665% |
| 2025-09-03 | 14.21 | 14.35 | 14.18 | 14.22 | -0.211% | 7,776 | +8.158% |
| 2025-09-02 | 14.22 | 14.28 | 14.17 | 14.25 | -0.973% | 18,034 | +7.930% |
| 2025-08-29 | 14.64 | 14.64 | 14.36 | 14.39 | -0.139% | 4,819 | +6.880% |
| 2025-08-28 | 14.49 | 14.49 | 14.40 | 14.41 | +0.278% | 6,386 | +6.731% |
| 2025-08-27 | 14.31 | 14.69 | 14.31 | 14.37 | -0.341% | 16,855 | +7.029% |
| 2025-08-26 | 14.37 | 14.47 | 14.35 | 14.42 | +0.412% | 11,047 | +6.664% |
| 2025-08-25 | 14.54 | 14.54 | 14.28 | 14.36 | +0.772% | 42,593 | +7.103% |
| 2025-08-22 | 14.05 | 14.30 | 13.99 | 14.25 | +2.224% | 46,080 | +7.930% |
| 2025-08-21 | 13.82 | 13.95 | 13.82 | 13.94 | -0.072% | 2,244 | +10.330% |
| 2025-08-20 | 13.95 | 14.04 | 13.95 | 13.95 | -0.428% | 897 | +10.251% |
| 2025-08-19 | 14.09 | 14.13 | 14.01 | 14.01 | -0.426% | 5,926 | +9.779% |
| 2025-08-18 | 14.05 | 14.15 | 13.93 | 14.07 | +0.357% | 6,933 | +9.311% |
| 2025-08-15 | 14.02 | 14.06 | 13.95 | 14.02 | 0.000% | 11,955 | +9.700% |
| 2025-08-14 | 14.13 | 14.13 | 14.01 | 14.02 | -1.510% | 8,012 | +9.700% |
| 2025-08-13 | 13.92 | 14.33 | 13.87 | 14.23 | +1.824% | 37,721 | +8.044% |
| 2025-08-12 | 13.79 | 14.09 | 13.70 | 13.98 | +2.118% | 24,234 | +10.014% |
| 2025-08-11 | 13.75 | 13.82 | 13.62 | 13.69 | -0.324% | 1,964 | +12.345% |
| 2025-08-08 | 13.51 | 13.77 | 13.51 | 13.73 | +0.804% | 1,672 | +11.981% |
| 2025-08-07 | 13.64 | 13.71 | 13.63 | 13.63 | +0.689% | 1,067 | +12.881% |
| 2025-08-06 | 13.62 | 13.66 | 13.53 | 13.53 | -0.061% | 7,981 | +13.658% |
| 2025-08-05 | 13.52 | 13.54 | 13.49 | 13.54 | +0.371% | 1,407 | +13.589% |
| 2025-08-04 | 13.40 | 13.52 | 13.38 | 13.49 | +0.898% | 5,618 | +14.010% |
| 2025-08-01 | 13.31 | 13.37 | 13.30 | 13.37 | -1.619% | 10,163 | +15.034% |
| 2025-07-31 | 13.67 | 13.67 | 13.58 | 13.59 | -0.220% | 11,549 | +13.171% |
| 2025-07-30 | 13.63 | 13.72 | 13.62 | 13.62 | -0.220% | 23,172 | +12.922% |
| 2025-07-29 | 13.80 | 13.80 | 13.65 | 13.65 | -0.510% | 8,360 | +12.674% |
| 2025-07-28 | 13.74 | 13.79 | 13.72 | 13.72 | -0.291% | 10,869 | +12.099% |
| 2025-07-25 | 13.77 | 13.80 | 13.71 | 13.76 | -0.145% | 6,906 | +11.773% |
| 2025-07-24 | 13.81 | 13.88 | 13.78 | 13.78 | -0.362% | 5,054 | +11.611% |
| 2025-07-23 | 13.65 | 13.83 | 13.65 | 13.83 | +2.242% | 9,143 | +11.208% |
| 2025-07-22 | 13.50 | 13.53 | 13.46 | 13.53 | +0.272% | 2,863 | +13.701% |
| 2025-07-21 | 13.43 | 13.51 | 13.43 | 13.49 | +0.594% | 4,076 | +14.010% |
| 2025-07-18 | 13.44 | 13.44 | 13.41 | 13.41 | +0.152% | 1,433 | +14.688% |
| 2025-07-17 | 13.31 | 13.43 | 13.31 | 13.39 | +0.450% | 14,205 | +14.862% |
| 2025-07-16 | 13.40 | 13.47 | 13.33 | 13.33 | -0.671% | 6,360 | +15.379% |
| 2025-07-15 | 13.49 | 13.52 | 13.42 | 13.42 | -0.223% | 7,928 | +14.605% |
| 2025-07-14 | 13.46 | 13.47 | 13.43 | 13.45 | -0.001% | 7,656 | +14.349% |
| 2025-07-11 | 13.49 | 13.63 | 13.45 | 13.45 | -0.883% | 7,026 | +14.348% |
| 2025-07-10 | 13.50 | 13.63 | 13.50 | 13.57 | +0.519% | 10,511 | +13.338% |
| 2025-07-09 | 13.49 | 13.67 | 13.49 | 13.50 | -0.001% | 5,971 | +13.926% |
| 2025-07-08 | 13.51 | 13.52 | 13.44 | 13.50 | +0.298% | 7,841 | +13.925% |
| 2025-07-07 | 13.51 | 13.53 | 13.45 | 13.46 | -1.275% | 7,047 | +14.264% |
| 2025-07-03 | 13.55 | 13.65 | 13.55 | 13.63 | +0.916% | 3,608 | +12.808% |
| 2025-07-02 | 13.49 | 13.52 | 13.46 | 13.51 | +0.446% | 5,378 | +13.842% |
| 2025-07-01 | 13.28 | 13.54 | 13.28 | 13.45 | +0.976% | 12,358 | +14.349% |
| 2025-06-30 | 13.23 | 13.35 | 13.23 | 13.32 | +0.680% | 10,412 | +15.465% |
| 2025-06-27 | 13.22 | 13.28 | 13.22 | 13.23 | +0.379% | 3,506 | +16.251% |
| 2025-06-26 | 13.18 | 13.18 | 13.13 | 13.18 | +1.151% | 3,370 | +16.692% |
| 2025-06-25 | 13.05 | 13.11 | 12.99 | 13.03 | 0.000% | 7,834 | +18.035% |
| 2025-06-24 | 12.95 | 13.04 | 12.87 | 13.03 | +1.401% | 8,286 | +18.035% |
| 2025-06-23 | 12.64 | 12.86 | 12.64 | 12.85 | +1.501% | 16,281 | +19.689% |
| 2025-06-20 | 13.02 | 13.15 | 12.45 | 12.66 | -2.012% | 50,535 | +21.485% |
| 2025-06-18 | 12.83 | 13.16 | 12.82 | 12.92 | +0.736% | 15,547 | +19.040% |
| 2025-06-17 | 12.83 | 13.03 | 12.80 | 12.83 | -0.807% | 7,699 | +19.916% |
| 2025-06-16 | 12.98 | 13.01 | 12.88 | 12.93 | +0.623% | 3,787 | +18.948% |
| 2025-06-13 | 12.91 | 13.29 | 12.76 | 12.85 | -2.281% | 8,532 | +19.689% |
| 2025-06-12 | 13.12 | 13.34 | 13.12 | 13.15 | -0.454% | 10,226 | +16.958% |
| 2025-06-11 | 13.12 | 13.26 | 13.12 | 13.21 | +0.609% | 3,730 | +16.427% |
| 2025-06-10 | 13.21 | 13.21 | 13.10 | 13.13 | +0.229% | 1,678 | +17.136% |
| 2025-06-09 | 13.11 | 13.33 | 13.02 | 13.10 | +0.153% | 11,625 | +17.405% |
| 2025-06-06 | 13.06 | 13.13 | 13.00 | 13.08 | +0.765% | 22,638 | +17.584% |
| 2025-06-05 | 13.09 | 13.13 | 12.98 | 12.98 | -0.759% | 6,254 | +18.484% |
| 2025-06-04 | 13.05 | 13.28 | 13.05 | 13.08 | +0.539% | 4,319 | +17.584% |
| 2025-06-03 | 13.00 | 13.01 | 12.87 | 13.01 | +0.215% | 12,007 | +18.218% |
| 2025-06-02 | 12.94 | 13.00 | 12.87 | 12.98 | +0.015% | 3,082 | +18.472% |
| 2025-05-30 | 12.97 | 12.98 | 12.86 | 12.98 | +0.309% | 12,846 | +18.490% |
| 2025-05-29 | 12.90 | 13.04 | 12.90 | 12.94 | +0.466% | 8,321 | +18.856% |
| 2025-05-28 | 13.03 | 13.09 | 12.84 | 12.88 | -0.617% | 10,655 | +19.410% |
| 2025-05-27 | 12.83 | 13.01 | 12.83 | 12.96 | +1.250% | 1,969 | +18.673% |
| 2025-05-23 | 12.73 | 12.81 | 12.73 | 12.80 | -0.737% | 3,078 | +20.156% |
| 2025-05-22 | 12.87 | 12.98 | 12.85 | 12.89 | +0.311% | 3,997 | +19.271% |
| 2025-05-21 | 13.07 | 13.10 | 12.86 | 12.86 | -1.945% | 17,883 | +19.642% |
| 2025-05-20 | 13.05 | 13.12 | 13.05 | 13.11 | +0.537% | 8,064 | +17.315% |
| 2025-05-19 | 12.87 | 13.04 | 12.87 | 13.04 | +0.695% | 11,577 | +17.945% |
| 2025-05-16 | 13.00 | 13.00 | 12.88 | 12.95 | +0.622% | 12,128 | +18.764% |
| 2025-05-15 | 12.90 | 12.92 | 12.84 | 12.87 | +0.547% | 9,161 | +19.503% |
| 2025-05-14 | 12.75 | 12.95 | 12.66 | 12.80 | +0.471% | 12,348 | +20.156% |
| 2025-05-13 | 12.57 | 13.82 | 12.57 | 12.74 | +1.352% | 12,210 | +20.722% |
| 2025-05-12 | 12.66 | 12.68 | 12.51 | 12.57 | +1.781% | 16,345 | +22.355% |
| 2025-05-09 | 12.39 | 12.44 | 12.35 | 12.35 | +0.734% | 10,649 | +24.534% |
| 2025-05-08 | 12.25 | 12.35 | 12.23 | 12.26 | +0.327% | 11,314 | +25.449% |
| 2025-05-07 | 12.21 | 12.33 | 12.21 | 12.22 | +0.157% | 10,269 | +25.859% |
| 2025-05-06 | 12.14 | 12.47 | 12.10 | 12.20 | +0.171% | 2,839 | +26.057% |
| 2025-05-05 | 12.13 | 12.22 | 12.13 | 12.18 | -0.315% | 4,924 | +26.273% |
| 2025-05-02 | 12.16 | 12.24 | 12.05 | 12.22 | +1.483% | 1,930 | +25.875% |
| 2025-05-01 | 12.02 | 12.05 | 11.97 | 12.04 | +1.134% | 10,469 | +27.741% |
| 2025-04-30 | 11.87 | 11.93 | 11.73 | 11.90 | -0.851% | 1,490 | +29.189% |
| 2025-04-29 | 11.76 | 12.05 | 11.76 | 12.01 | +1.756% | 2,618 | +28.090% |
| 2025-04-28 | 11.77 | 11.89 | 11.77 | 11.80 | -0.085% | 6,417 | +30.339% |
| 2025-04-25 | 11.78 | 11.86 | 11.73 | 11.81 | +0.272% | 14,739 | +30.229% |
| 2025-04-24 | 11.66 | 11.86 | 11.59 | 11.78 | +1.447% | 16,757 | +30.582% |
| 2025-04-23 | 11.63 | 11.79 | 11.56 | 11.61 | +1.044% | 6,338 | +32.472% |
| 2025-04-22 | 11.34 | 11.49 | 11.34 | 11.49 | +1.822% | 5,285 | +33.856% |
| 2025-04-21 | 11.36 | 11.58 | 11.23 | 11.28 | -1.101% | 12,071 | +36.294% |
| 2025-04-17 | 11.40 | 11.46 | 11.35 | 11.41 | +1.063% | 3,320 | +34.794% |
| 2025-04-16 | 11.51 | 11.51 | 11.28 | 11.29 | -0.265% | 8,847 | +36.227% |
| 2025-04-15 | 11.26 | 11.50 | 11.26 | 11.32 | +0.444% | 8,975 | +35.866% |
| 2025-04-14 | 11.27 | 11.39 | 11.19 | 11.27 | 0.000% | 39,858 | +36.469% |