GHY
PGIM Global High Yield Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:05:01 AM EDT
10.68USD-1.748%(-0.19)136,950
10.68Bid10.70Ask0.02SpreadGHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.72 | 10.74 | 10.66 | 10.68 | -1.748% | 136,950 | 0.000% |
| 2026-10-02 | 10.98 | 11.00 | 10.87 | 10.87 | -1.092% | 162,907 | -1.748% |
| 2026-10-01 | 11.02 | 11.02 | 10.81 | 10.99 | -0.272% | 167,162 | -2.821% |
| 2026-09-30 | 10.98 | 11.04 | 10.94 | 11.02 | +0.547% | 264,769 | -3.085% |
| 2026-09-29 | 10.93 | 10.97 | 10.85 | 10.96 | +0.458% | 266,041 | -2.555% |
| 2026-09-28 | 11.02 | 11.02 | 10.87 | 10.91 | -0.998% | 279,119 | -2.108% |
| 2026-09-25 | 10.98 | 11.05 | 10.88 | 11.02 | +0.731% | 204,018 | -3.085% |
| 2026-09-24 | 10.97 | 11.03 | 10.86 | 10.94 | -0.636% | 211,924 | -2.377% |
| 2026-09-23 | 11.23 | 11.26 | 10.98 | 11.01 | -1.959% | 229,642 | -2.997% |
| 2026-09-22 | 11.27 | 11.34 | 11.16 | 11.23 | +0.089% | 137,586 | -4.898% |
| 2026-09-21 | 11.31 | 11.31 | 11.21 | 11.22 | -0.267% | 157,940 | -4.813% |
| 2026-09-18 | 11.25 | 11.35 | 11.21 | 11.25 | +0.089% | 213,647 | -5.067% |
| 2026-09-17 | 11.19 | 11.30 | 11.16 | 11.24 | +0.627% | 193,833 | -4.982% |
| 2026-09-16 | 11.18 | 11.27 | 11.09 | 11.17 | -0.089% | 194,188 | -4.387% |
| 2026-09-15 | 11.19 | 11.20 | 11.08 | 11.18 | -0.799% | 516,951 | -4.472% |
| 2026-09-14 | 11.25 | 11.33 | 11.14 | 11.27 | +0.089% | 262,573 | -5.235% |
| 2026-09-11 | 11.26 | 11.33 | 11.24 | 11.26 | +0.089% | 224,511 | -5.151% |
| 2026-09-10 | 11.36 | 11.38 | 11.25 | 11.25 | -1.832% | 176,985 | -5.067% |
| 2026-09-09 | 11.48 | 11.49 | 11.45 | 11.46 | -0.521% | 133,583 | -6.806% |
| 2026-09-08 | 11.45 | 11.52 | 11.45 | 11.52 | +0.261% | 115,751 | -7.292% |
| 2026-09-04 | 11.49 | 11.55 | 11.47 | 11.49 | -0.260% | 232,086 | -7.050% |
| 2026-09-03 | 11.71 | 11.71 | 11.52 | 11.52 | -0.432% | 163,224 | -7.292% |
| 2026-09-02 | 11.56 | 11.58 | 11.54 | 11.57 | +0.260% | 138,079 | -7.692% |
| 2026-09-01 | 11.60 | 11.60 | 11.50 | 11.54 | -0.517% | 134,280 | -7.452% |
| 2026-08-31 | 11.62 | 11.63 | 11.56 | 11.60 | -0.086% | 171,190 | -7.931% |
| 2026-08-28 | 11.63 | 11.65 | 11.57 | 11.61 | +0.086% | 71,184 | -8.010% |
| 2026-08-27 | 11.64 | 11.64 | 11.56 | 11.60 | -0.086% | 55,287 | -7.931% |
| 2026-08-26 | 11.62 | 11.64 | 11.57 | 11.61 | -0.258% | 81,158 | -8.010% |
| 2026-08-25 | 11.54 | 11.66 | 11.54 | 11.64 | +0.954% | 136,937 | -8.247% |
| 2026-08-24 | 11.56 | 11.58 | 11.51 | 11.53 | -0.432% | 157,517 | -7.372% |
| 2026-08-21 | 11.60 | 11.64 | 11.55 | 11.58 | -0.172% | 170,314 | -7.772% |
| 2026-08-20 | 11.69 | 11.69 | 11.60 | 11.60 | -0.685% | 96,125 | -7.931% |
| 2026-08-19 | 11.74 | 11.74 | 11.66 | 11.68 | -0.171% | 99,040 | -8.562% |
| 2026-08-18 | 11.69 | 11.72 | 11.65 | 11.70 | +0.086% | 266,661 | -8.718% |
| 2026-08-17 | 11.70 | 11.72 | 11.64 | 11.69 | +0.086% | 70,609 | -8.640% |
| 2026-08-14 | 11.71 | 11.71 | 11.66 | 11.68 | -0.256% | 136,717 | -8.562% |
| 2026-08-13 | 11.73 | 11.73 | 11.66 | 11.71 | -0.594% | 174,168 | -8.796% |
| 2026-08-12 | 11.78 | 11.80 | 11.74 | 11.78 | +0.085% | 149,530 | -9.338% |
| 2026-08-11 | 11.76 | 11.80 | 11.73 | 11.77 | +0.598% | 133,805 | -9.261% |
| 2026-08-10 | 11.77 | 11.80 | 11.70 | 11.70 | -0.763% | 147,013 | -8.718% |
| 2026-08-07 | 11.79 | 11.80 | 11.72 | 11.79 | +0.426% | 245,503 | -9.415% |
| 2026-08-06 | 11.78 | 11.80 | 11.70 | 11.74 | -0.255% | 122,803 | -9.029% |
| 2026-08-05 | 11.78 | 11.80 | 11.71 | 11.77 | +0.170% | 153,136 | -9.261% |
| 2026-08-04 | 11.65 | 11.79 | 11.65 | 11.75 | +0.858% | 194,613 | -9.106% |
| 2026-08-03 | 11.66 | 11.72 | 11.60 | 11.65 | -0.086% | 228,568 | -8.326% |
| 2026-07-31 | 11.63 | 11.71 | 11.60 | 11.66 | +0.258% | 173,314 | -8.405% |
| 2026-07-30 | 11.62 | 11.70 | 11.59 | 11.63 | +0.086% | 179,683 | -8.169% |
| 2026-07-29 | 11.70 | 11.78 | 11.61 | 11.62 | -0.938% | 118,330 | -8.090% |
| 2026-07-28 | 11.69 | 11.78 | 11.63 | 11.73 | +0.342% | 138,933 | -8.951% |
| 2026-07-27 | 11.75 | 11.85 | 11.66 | 11.69 | +0.086% | 124,395 | -8.640% |
| 2026-07-24 | 11.72 | 11.74 | 11.65 | 11.68 | -0.341% | 130,615 | -8.562% |
| 2026-07-23 | 11.81 | 11.84 | 11.70 | 11.72 | -1.264% | 110,618 | -8.874% |
| 2026-07-22 | 11.94 | 12.00 | 11.82 | 11.87 | -0.503% | 82,832 | -10.025% |
| 2026-07-21 | 11.95 | 12.01 | 11.88 | 11.93 | 0.000% | 92,889 | -10.478% |
| 2026-07-20 | 11.87 | 11.93 | 11.80 | 11.93 | +1.016% | 135,805 | -10.478% |
| 2026-07-17 | 11.87 | 11.91 | 11.79 | 11.81 | -0.673% | 182,307 | -9.568% |
| 2026-07-16 | 11.81 | 11.90 | 11.81 | 11.89 | +0.168% | 92,076 | -10.177% |
| 2026-07-15 | 11.92 | 11.93 | 11.83 | 11.87 | -0.252% | 114,073 | -10.025% |
| 2026-07-14 | 11.89 | 11.90 | 11.83 | 11.90 | +0.762% | 108,589 | -10.252% |
| 2026-07-13 | 11.85 | 11.93 | 11.79 | 11.81 | -0.505% | 159,532 | -9.568% |
| 2026-07-10 | 12.00 | 12.00 | 11.86 | 11.87 | -1.001% | 101,938 | -10.025% |
| 2026-07-09 | 11.92 | 12.01 | 11.87 | 11.99 | +0.335% | 311,596 | -10.926% |
| 2026-07-08 | 12.04 | 12.05 | 11.91 | 11.95 | -0.912% | 165,731 | -10.628% |
| 2026-07-07 | 12.11 | 12.11 | 11.96 | 12.06 | -0.248% | 90,544 | -11.443% |
| 2026-07-06 | 12.09 | 12.13 | 12.02 | 12.09 | +0.415% | 78,930 | -11.663% |
| 2026-07-02 | 12.05 | 12.12 | 12.00 | 12.04 | 0.000% | 106,072 | -11.296% |
| 2026-07-01 | 12.14 | 12.14 | 11.97 | 12.04 | -0.496% | 136,781 | -11.296% |
| 2026-06-30 | 12.10 | 12.13 | 12.07 | 12.10 | +0.332% | 302,209 | -11.736% |
| 2026-06-29 | 11.99 | 12.06 | 11.93 | 12.06 | +1.090% | 184,370 | -11.443% |
| 2026-06-26 | 11.85 | 11.93 | 11.85 | 11.93 | +0.760% | 115,484 | -10.478% |
| 2026-06-25 | 11.74 | 11.94 | 11.71 | 11.84 | +1.283% | 164,378 | -9.797% |
| 2026-06-24 | 11.77 | 11.81 | 11.67 | 11.69 | -0.848% | 106,621 | -8.640% |
| 2026-06-23 | 11.76 | 11.82 | 11.67 | 11.79 | -0.085% | 103,854 | -9.415% |
| 2026-06-22 | 11.81 | 11.81 | 11.75 | 11.80 | +0.255% | 155,156 | -9.492% |
| 2026-06-18 | 11.79 | 11.85 | 11.74 | 11.77 | +0.085% | 192,510 | -9.261% |
| 2026-06-17 | 11.87 | 11.89 | 11.75 | 11.76 | -1.176% | 136,729 | -9.184% |
| 2026-06-16 | 11.84 | 11.95 | 11.84 | 11.90 | +0.168% | 101,316 | -10.252% |
| 2026-06-15 | 11.81 | 11.89 | 11.80 | 11.88 | +0.678% | 81,622 | -10.101% |
| 2026-06-12 | 11.77 | 11.84 | 11.77 | 11.80 | +0.085% | 89,690 | -9.492% |
| 2026-06-11 | 11.73 | 11.81 | 11.73 | 11.79 | -0.422% | 96,238 | -9.415% |
| 2026-06-10 | 11.83 | 11.88 | 11.82 | 11.84 | +0.085% | 81,686 | -9.797% |
| 2026-06-09 | 11.85 | 11.88 | 11.79 | 11.83 | 0.000% | 99,919 | -9.721% |
| 2026-06-08 | 11.79 | 11.84 | 11.79 | 11.83 | +0.595% | 93,776 | -9.721% |
| 2026-06-05 | 11.84 | 11.91 | 11.73 | 11.76 | -0.843% | 133,896 | -9.184% |
| 2026-06-04 | 11.84 | 11.92 | 11.82 | 11.86 | +0.594% | 145,520 | -9.949% |
| 2026-06-03 | 12.04 | 12.04 | 11.79 | 11.79 | -1.913% | 175,576 | -9.415% |
| 2026-06-02 | 11.93 | 12.04 | 11.93 | 12.02 | +0.334% | 116,018 | -11.148% |
| 2026-06-01 | 12.06 | 12.07 | 11.98 | 11.98 | -0.828% | 104,492 | -10.851% |
| 2026-05-29 | 12.10 | 12.10 | 12.00 | 12.08 | +0.083% | 122,110 | -11.589% |
| 2026-05-28 | 11.99 | 12.08 | 11.99 | 12.07 | +0.583% | 141,194 | -11.516% |
| 2026-05-27 | 12.04 | 12.04 | 12.00 | 12.00 | +0.083% | 82,075 | -11.000% |
| 2026-05-26 | 12.00 | 12.03 | 11.97 | 11.99 | +0.419% | 92,707 | -10.926% |
| 2026-05-22 | 11.90 | 11.98 | 11.90 | 11.94 | +0.590% | 53,479 | -10.553% |
| 2026-05-21 | 11.88 | 11.90 | 11.82 | 11.87 | -0.084% | 50,783 | -10.025% |
| 2026-05-20 | 11.77 | 11.90 | 11.77 | 11.88 | +1.020% | 64,503 | -10.101% |
| 2026-05-19 | 11.87 | 11.91 | 11.74 | 11.76 | -0.927% | 66,278 | -9.184% |
| 2026-05-18 | 11.95 | 11.96 | 11.80 | 11.87 | -0.252% | 191,162 | -10.025% |
| 2026-05-15 | 12.00 | 12.06 | 11.89 | 11.90 | -1.245% | 130,682 | -10.252% |
| 2026-05-14 | 12.00 | 12.06 | 11.96 | 12.05 | -0.248% | 282,385 | -11.369% |
| 2026-05-13 | 11.98 | 12.08 | 11.90 | 12.08 | +0.919% | 268,963 | -11.589% |
| 2026-05-12 | 11.95 | 11.97 | 11.88 | 11.97 | +0.167% | 121,049 | -10.777% |
| 2026-05-11 | 11.93 | 11.96 | 11.88 | 11.95 | -0.167% | 127,128 | -10.628% |
| 2026-05-08 | 11.90 | 11.97 | 11.83 | 11.97 | +1.183% | 190,874 | -10.777% |
| 2026-05-07 | 11.90 | 11.95 | 11.82 | 11.83 | -0.755% | 155,124 | -9.721% |
| 2026-05-06 | 11.91 | 11.97 | 11.89 | 11.92 | +0.168% | 136,938 | -10.403% |
| 2026-05-05 | 11.86 | 11.93 | 11.86 | 11.90 | +0.168% | 148,300 | -10.252% |
| 2026-05-04 | 11.98 | 12.00 | 11.85 | 11.88 | -0.835% | 153,489 | -10.101% |
| 2026-05-01 | 11.99 | 12.07 | 11.96 | 11.98 | +0.084% | 137,319 | -10.851% |
| 2026-04-30 | 11.88 | 12.01 | 11.88 | 11.97 | +1.269% | 257,260 | -10.777% |
| 2026-04-29 | 11.81 | 11.88 | 11.76 | 11.82 | -0.337% | 209,634 | -9.645% |
| 2026-04-28 | 11.91 | 11.93 | 11.84 | 11.86 | -0.420% | 129,890 | -9.949% |
| 2026-04-27 | 11.84 | 12.00 | 11.84 | 11.91 | +0.253% | 116,331 | -10.327% |
| 2026-04-24 | 11.91 | 11.94 | 11.87 | 11.88 | -0.419% | 115,788 | -10.101% |
| 2026-04-23 | 12.05 | 12.05 | 11.89 | 11.93 | -0.996% | 119,649 | -10.478% |
| 2026-04-22 | 12.03 | 12.08 | 11.99 | 12.05 | +0.417% | 67,161 | -11.369% |
| 2026-04-21 | 12.11 | 12.11 | 11.98 | 12.00 | -0.580% | 82,925 | -11.000% |
| 2026-04-20 | 12.08 | 12.14 | 12.05 | 12.07 | 0.000% | 63,562 | -11.516% |
| 2026-04-17 | 12.07 | 12.11 | 12.04 | 12.07 | +0.249% | 149,089 | -11.516% |
| 2026-04-16 | 12.05 | 12.05 | 12.00 | 12.04 | -0.414% | 255,720 | -11.296% |
| 2026-04-15 | 12.09 | 12.09 | 12.03 | 12.09 | +0.166% | 81,390 | -11.663% |
| 2026-04-14 | 11.98 | 12.07 | 11.92 | 12.07 | +1.089% | 164,054 | -11.516% |
| 2026-04-13 | 11.72 | 11.94 | 11.70 | 11.94 | +1.617% | 204,913 | -10.553% |
| 2026-04-10 | 11.85 | 11.85 | 11.72 | 11.75 | -0.424% | 209,735 | -9.106% |
| 2026-04-09 | 11.73 | 11.81 | 11.64 | 11.80 | 0.000% | 234,502 | -9.492% |
| 2026-04-08 | 11.86 | 11.95 | 11.76 | 11.80 | +1.549% | 169,821 | -9.492% |
| 2026-04-07 | 11.56 | 11.63 | 11.52 | 11.62 | +0.086% | 134,637 | -8.090% |
| 2026-04-06 | 11.60 | 11.64 | 11.55 | 11.61 | +0.173% | 145,326 | -8.010% |
| 2026-04-02 | 11.63 | 11.65 | 11.52 | 11.59 | -0.771% | 144,710 | -7.852% |
| 2026-04-01 | 11.66 | 11.72 | 11.65 | 11.68 | +0.258% | 135,454 | -8.562% |
| 2026-03-31 | 11.35 | 11.67 | 11.29 | 11.65 | +3.372% | 310,957 | -8.326% |
| 2026-03-30 | 11.40 | 11.56 | 11.25 | 11.27 | -0.792% | 252,613 | -5.235% |
| 2026-03-27 | 11.53 | 11.53 | 11.33 | 11.36 | -1.303% | 165,511 | -5.986% |
| 2026-03-26 | 11.71 | 11.71 | 11.49 | 11.51 | -1.624% | 132,041 | -7.211% |
| 2026-03-25 | 11.74 | 11.75 | 11.70 | 11.70 | +0.171% | 85,694 | -8.718% |
| 2026-03-24 | 11.67 | 11.69 | 11.62 | 11.68 | -0.171% | 79,856 | -8.562% |
| 2026-03-23 | 11.67 | 11.77 | 11.65 | 11.70 | +0.949% | 109,233 | -8.718% |
| 2026-03-20 | 11.72 | 11.75 | 11.57 | 11.59 | -0.855% | 94,386 | -7.852% |
| 2026-03-19 | 11.88 | 11.88 | 11.65 | 11.69 | -1.930% | 196,593 | -8.640% |
| 2026-03-18 | 11.96 | 11.98 | 11.90 | 11.92 | -0.168% | 79,804 | -10.403% |
| 2026-03-17 | 11.95 | 11.96 | 11.93 | 11.94 | +0.084% | 62,825 | -10.553% |
| 2026-03-16 | 11.96 | 11.96 | 11.90 | 11.93 | +0.675% | 117,622 | -10.478% |
| 2026-03-13 | 11.93 | 11.95 | 11.80 | 11.85 | -0.420% | 154,569 | -9.873% |
| 2026-03-12 | 11.89 | 12.02 | 11.86 | 11.90 | -1.327% | 204,014 | -10.252% |
| 2026-03-11 | 12.09 | 12.17 | 12.04 | 12.06 | -0.495% | 146,646 | -11.443% |
| 2026-03-10 | 12.06 | 12.15 | 12.03 | 12.12 | +0.581% | 192,144 | -11.881% |
| 2026-03-09 | 12.08 | 12.13 | 11.95 | 12.05 | -0.986% | 279,079 | -11.369% |
| 2026-03-06 | 12.27 | 12.29 | 12.17 | 12.17 | -1.137% | 128,890 | -12.243% |
| 2026-03-05 | 12.38 | 12.46 | 12.31 | 12.31 | -1.124% | 119,575 | -13.241% |
| 2026-03-04 | 12.50 | 12.50 | 12.41 | 12.45 | -0.160% | 284,384 | -14.217% |
| 2026-03-03 | 12.65 | 12.70 | 12.42 | 12.47 | -1.888% | 275,763 | -14.354% |
| 2026-03-02 | 12.72 | 12.77 | 12.66 | 12.71 | -0.314% | 84,775 | -15.972% |
| 2026-02-27 | 12.82 | 12.86 | 12.69 | 12.75 | -0.546% | 137,872 | -16.235% |
| 2026-02-26 | 12.83 | 12.83 | 12.74 | 12.82 | +0.313% | 106,046 | -16.693% |
| 2026-02-25 | 12.75 | 12.78 | 12.70 | 12.78 | +0.709% | 96,269 | -16.432% |
| 2026-02-24 | 12.72 | 12.73 | 12.67 | 12.69 | +0.079% | 69,498 | -15.839% |
| 2026-02-23 | 12.74 | 12.74 | 12.17 | 12.68 | -0.157% | 67,549 | -15.773% |
| 2026-02-20 | 12.72 | 12.85 | 12.69 | 12.70 | -0.314% | 119,933 | -15.906% |
| 2026-02-19 | 12.79 | 12.81 | 12.71 | 12.74 | -0.391% | 150,732 | -16.170% |
| 2026-02-18 | 12.85 | 12.88 | 12.78 | 12.79 | -0.699% | 111,352 | -16.497% |
| 2026-02-17 | 12.90 | 12.93 | 12.82 | 12.88 | -0.232% | 152,676 | -17.081% |
| 2026-02-13 | 12.85 | 12.91 | 12.83 | 12.91 | +0.467% | 107,164 | -17.273% |
| 2026-02-12 | 12.88 | 12.89 | 12.80 | 12.85 | -0.465% | 103,280 | -16.887% |
| 2026-02-11 | 12.95 | 12.96 | 12.91 | 12.91 | -0.077% | 99,375 | -17.273% |
| 2026-02-10 | 12.91 | 12.93 | 12.86 | 12.92 | +0.389% | 117,200 | -17.337% |
| 2026-02-09 | 12.94 | 12.94 | 12.85 | 12.87 | -0.233% | 131,637 | -17.016% |
| 2026-02-06 | 12.90 | 12.93 | 12.85 | 12.90 | +0.467% | 95,739 | -17.209% |
| 2026-02-05 | 12.81 | 12.91 | 12.80 | 12.84 | -0.388% | 118,073 | -16.822% |
| 2026-02-04 | 12.89 | 12.91 | 12.83 | 12.89 | 0.000% | 128,997 | -17.145% |
| 2026-02-03 | 12.76 | 12.89 | 12.76 | 12.89 | +0.233% | 168,483 | -17.145% |
| 2026-02-02 | 12.81 | 12.86 | 12.81 | 12.86 | 0.000% | 157,346 | -16.952% |
| 2026-01-30 | 12.95 | 12.95 | 12.82 | 12.86 | -0.541% | 90,881 | -16.952% |
| 2026-01-29 | 12.86 | 12.93 | 12.83 | 12.93 | +0.310% | 87,730 | -17.401% |
| 2026-01-28 | 12.86 | 12.92 | 12.84 | 12.89 | +0.078% | 123,471 | -17.145% |
| 2026-01-27 | 12.87 | 12.90 | 12.84 | 12.88 | +0.233% | 121,682 | -17.081% |
| 2026-01-26 | 12.80 | 12.85 | 12.62 | 12.85 | +0.312% | 132,813 | -16.887% |
| 2026-01-23 | 12.81 | 12.83 | 12.78 | 12.81 | -0.156% | 111,796 | -16.628% |
| 2026-01-22 | 12.76 | 12.86 | 12.75 | 12.83 | +0.391% | 222,469 | -16.758% |
| 2026-01-21 | 12.63 | 12.78 | 12.60 | 12.78 | +1.671% | 173,933 | -16.432% |
| 2026-01-20 | 12.53 | 12.57 | 12.51 | 12.57 | 0.000% | 102,731 | -15.036% |
| 2026-01-16 | 12.55 | 12.61 | 12.54 | 12.57 | +0.080% | 886,810 | -15.036% |
| 2026-01-15 | 12.65 | 12.66 | 12.55 | 12.56 | -0.475% | 204,825 | -14.968% |
| 2026-01-14 | 12.66 | 12.66 | 12.55 | 12.62 | -0.237% | 218,536 | -15.372% |
| 2026-01-13 | 12.66 | 12.67 | 12.60 | 12.65 | +0.158% | 231,108 | -15.573% |
| 2026-01-12 | 12.55 | 12.67 | 12.55 | 12.63 | +0.718% | 249,168 | -15.439% |
| 2026-01-09 | 12.49 | 12.55 | 12.49 | 12.54 | +0.320% | 110,471 | -14.833% |
| 2026-01-08 | 12.52 | 12.53 | 12.48 | 12.50 | 0.000% | 204,924 | -14.560% |
| 2026-01-07 | 12.55 | 12.55 | 12.46 | 12.50 | 0.000% | 189,415 | -14.560% |
| 2026-01-06 | 12.47 | 12.51 | 12.42 | 12.50 | +0.563% | 134,227 | -14.560% |
| 2026-01-05 | 12.35 | 12.47 | 12.35 | 12.43 | +0.648% | 235,196 | -14.079% |
| 2026-01-02 | 12.37 | 12.40 | 12.30 | 12.35 | +0.081% | 133,671 | -13.522% |
| 2025-12-31 | 12.40 | 12.43 | 12.34 | 12.34 | -0.404% | 290,212 | -13.452% |
| 2025-12-30 | 12.40 | 12.45 | 12.36 | 12.39 | -0.322% | 188,206 | -13.801% |
| 2025-12-29 | 12.41 | 12.43 | 12.38 | 12.43 | -0.161% | 168,727 | -14.079% |
| 2025-12-26 | 12.40 | 12.45 | 12.39 | 12.45 | +0.161% | 116,106 | -14.217% |
| 2025-12-24 | 12.42 | 12.48 | 12.40 | 12.43 | +0.323% | 79,759 | -14.079% |
| 2025-12-23 | 12.37 | 12.41 | 12.34 | 12.39 | +0.243% | 171,918 | -13.801% |
| 2025-12-22 | 12.44 | 12.44 | 12.29 | 12.36 | -0.081% | 421,801 | -13.592% |
| 2025-12-19 | 12.24 | 12.43 | 12.24 | 12.37 | +1.062% | 516,445 | -13.662% |
| 2025-12-18 | 12.15 | 12.28 | 12.13 | 12.24 | +0.907% | 549,474 | -12.745% |
| 2025-12-17 | 12.18 | 12.20 | 12.10 | 12.13 | -0.165% | 150,554 | -11.954% |
| 2025-12-16 | 12.10 | 12.19 | 12.10 | 12.15 | 0.000% | 216,558 | -12.099% |
| 2025-12-15 | 12.14 | 12.15 | 12.08 | 12.15 | +0.413% | 240,148 | -12.099% |
| 2025-12-12 | 12.13 | 12.18 | 12.10 | 12.10 | -0.575% | 276,255 | -11.736% |
| 2025-12-11 | 12.16 | 12.20 | 12.14 | 12.17 | -0.896% | 260,237 | -12.243% |
| 2025-12-10 | 12.30 | 12.34 | 12.27 | 12.28 | -0.567% | 281,148 | -13.029% |
| 2025-12-09 | 12.36 | 12.37 | 12.30 | 12.35 | +0.244% | 109,228 | -13.522% |
| 2025-12-08 | 12.44 | 12.44 | 12.31 | 12.32 | -0.885% | 206,801 | -13.312% |
| 2025-12-05 | 12.47 | 12.47 | 12.36 | 12.43 | -0.080% | 184,071 | -14.079% |
| 2025-12-04 | 12.45 | 12.45 | 12.40 | 12.44 | -0.080% | 134,669 | -14.148% |
| 2025-12-03 | 12.40 | 12.47 | 12.40 | 12.45 | +0.565% | 123,321 | -14.217% |
| 2025-12-02 | 12.40 | 12.44 | 12.37 | 12.38 | -0.322% | 169,382 | -13.732% |
| 2025-12-01 | 12.46 | 12.46 | 12.40 | 12.42 | -0.321% | 153,959 | -14.010% |
| 2025-11-28 | 12.45 | 12.47 | 12.42 | 12.46 | +0.565% | 90,957 | -14.286% |
| 2025-11-26 | 12.38 | 12.43 | 12.36 | 12.39 | +0.081% | 134,831 | -13.801% |
| 2025-11-25 | 12.30 | 12.41 | 12.29 | 12.38 | +0.732% | 174,324 | -13.732% |
| 2025-11-24 | 12.21 | 12.29 | 12.12 | 12.29 | +1.069% | 134,868 | -13.100% |
| 2025-11-21 | 12.17 | 12.18 | 12.08 | 12.16 | +0.247% | 153,905 | -12.171% |
| 2025-11-20 | 12.27 | 12.29 | 12.04 | 12.13 | -0.655% | 362,342 | -11.954% |
| 2025-11-19 | 12.28 | 12.31 | 12.18 | 12.21 | -0.570% | 235,174 | -12.531% |
| 2025-11-18 | 12.31 | 12.35 | 12.27 | 12.28 | -0.567% | 112,012 | -13.029% |
| 2025-11-17 | 12.45 | 12.45 | 12.33 | 12.35 | -0.803% | 166,485 | -13.522% |
| 2025-11-14 | 12.34 | 12.45 | 12.32 | 12.45 | +0.647% | 316,911 | -14.217% |
| 2025-11-13 | 12.45 | 12.48 | 12.37 | 12.37 | -1.513% | 183,691 | -13.662% |
| 2025-11-12 | 12.59 | 12.61 | 12.53 | 12.56 | +0.080% | 204,045 | -14.968% |
| 2025-11-11 | 12.62 | 12.62 | 12.53 | 12.55 | -0.238% | 183,961 | -14.900% |
| 2025-11-10 | 12.64 | 12.64 | 12.52 | 12.58 | +0.159% | 195,277 | -15.103% |
| 2025-11-07 | 12.59 | 12.59 | 12.50 | 12.56 | -0.159% | 100,447 | -14.968% |
| 2025-11-06 | 12.48 | 12.59 | 12.48 | 12.58 | +0.801% | 91,744 | -15.103% |
| 2025-11-05 | 12.46 | 12.55 | 12.46 | 12.48 | +0.161% | 159,656 | -14.423% |
| 2025-11-04 | 12.50 | 12.55 | 12.43 | 12.46 | -0.638% | 314,341 | -14.286% |
| 2025-11-03 | 12.64 | 12.64 | 12.53 | 12.54 | -0.791% | 128,509 | -14.833% |
| 2025-10-31 | 12.65 | 12.66 | 12.56 | 12.64 | +0.238% | 154,652 | -15.506% |
| 2025-10-30 | 12.65 | 12.65 | 12.55 | 12.61 | -0.316% | 216,949 | -15.305% |
| 2025-10-29 | 12.64 | 12.68 | 12.58 | 12.65 | +0.238% | 238,465 | -15.573% |
| 2025-10-28 | 12.74 | 12.75 | 12.60 | 12.62 | -0.708% | 342,290 | -15.372% |
| 2025-10-27 | 12.72 | 12.74 | 12.67 | 12.71 | +0.554% | 167,323 | -15.972% |
| 2025-10-24 | 12.62 | 12.65 | 12.60 | 12.64 | +0.637% | 89,451 | -15.506% |
| 2025-10-23 | 12.55 | 12.60 | 12.49 | 12.56 | +0.080% | 117,578 | -14.968% |
| 2025-10-22 | 12.55 | 12.58 | 12.49 | 12.55 | +0.480% | 227,957 | -14.900% |
| 2025-10-21 | 12.38 | 12.49 | 12.36 | 12.49 | +1.134% | 182,032 | -14.492% |
| 2025-10-20 | 12.27 | 12.38 | 12.27 | 12.35 | +0.816% | 203,705 | -13.522% |
| 2025-10-17 | 12.35 | 12.39 | 12.23 | 12.25 | -1.289% | 236,480 | -12.816% |
| 2025-10-16 | 12.46 | 12.55 | 12.35 | 12.41 | -1.273% | 188,314 | -13.940% |
| 2025-10-15 | 12.58 | 12.65 | 12.51 | 12.57 | -0.079% | 196,730 | -15.036% |
| 2025-10-14 | 12.60 | 12.68 | 12.46 | 12.58 | -1.023% | 276,219 | -15.103% |
| 2025-10-13 | 12.88 | 12.88 | 12.61 | 12.71 | 0.000% | 317,606 | -15.972% |
| 2025-10-10 | 12.87 | 12.90 | 12.65 | 12.71 | -0.625% | 160,985 | -15.972% |
| 2025-10-09 | 12.92 | 12.92 | 12.75 | 12.79 | -0.853% | 178,635 | -16.497% |
| 2025-10-08 | 12.90 | 12.91 | 12.84 | 12.90 | +0.467% | 191,465 | -17.209% |
| 2025-10-07 | 12.72 | 12.84 | 12.71 | 12.84 | +1.182% | 171,068 | -16.822% |
| 2025-10-06 | 12.69 | 12.69 | 12.56 | 12.69 | -0.157% | 216,833 | -15.839% |
| 2025-10-03 | 12.77 | 12.80 | 12.66 | 12.71 | -0.470% | 204,018 | -15.972% |
| 2025-10-02 | 12.78 | 12.83 | 12.74 | 12.77 | -0.078% | 209,810 | -16.366% |
| 2025-10-01 | 12.84 | 12.86 | 12.76 | 12.78 | -0.776% | 233,064 | -16.432% |
| 2025-09-30 | 12.81 | 12.90 | 12.76 | 12.88 | +0.546% | 240,185 | -17.081% |
| 2025-09-29 | 12.86 | 12.91 | 12.71 | 12.81 | -0.389% | 351,069 | -16.628% |
| 2025-09-26 | 13.10 | 13.10 | 12.78 | 12.86 | -2.502% | 622,342 | -16.952% |
| 2025-09-25 | 13.21 | 13.25 | 13.13 | 13.19 | -0.302% | 131,318 | -19.030% |
| 2025-09-24 | 13.24 | 13.27 | 13.20 | 13.23 | +0.303% | 84,298 | -19.274% |
| 2025-09-23 | 13.22 | 13.27 | 13.18 | 13.19 | -0.227% | 80,417 | -19.030% |
| 2025-09-22 | 13.22 | 13.25 | 13.19 | 13.22 | +0.227% | 82,083 | -19.213% |
| 2025-09-19 | 13.26 | 13.26 | 13.18 | 13.19 | -0.227% | 110,198 | -19.030% |
| 2025-09-18 | 13.22 | 13.25 | 13.18 | 13.22 | -0.151% | 117,723 | -19.213% |
| 2025-09-17 | 13.22 | 13.33 | 13.22 | 13.24 | -0.075% | 96,263 | -19.335% |
| 2025-09-16 | 13.26 | 13.28 | 13.17 | 13.25 | +0.151% | 121,540 | -19.396% |
| 2025-09-15 | 13.22 | 13.30 | 13.18 | 13.23 | +0.532% | 116,267 | -19.274% |
| 2025-09-12 | 13.21 | 13.25 | 13.14 | 13.16 | -0.379% | 122,139 | -18.845% |
| 2025-09-11 | 13.28 | 13.32 | 13.21 | 13.21 | -1.123% | 189,572 | -19.152% |
| 2025-09-10 | 13.40 | 13.43 | 13.36 | 13.36 | 0.000% | 118,665 | -20.060% |
| 2025-09-09 | 13.34 | 13.40 | 13.31 | 13.36 | -0.075% | 128,499 | -20.060% |
| 2025-09-08 | 13.40 | 13.40 | 13.32 | 13.37 | +0.075% | 114,177 | -20.120% |
| 2025-09-05 | 13.36 | 13.39 | 13.30 | 13.36 | +0.150% | 129,431 | -20.060% |
| 2025-09-04 | 13.35 | 13.35 | 13.28 | 13.34 | +0.075% | 96,534 | -19.940% |
| 2025-09-03 | 13.36 | 13.39 | 13.27 | 13.33 | -0.225% | 110,039 | -19.880% |
| 2025-09-02 | 13.33 | 13.36 | 13.28 | 13.36 | +0.075% | 125,204 | -20.060% |
| 2025-08-29 | 13.36 | 13.37 | 13.28 | 13.35 | -0.075% | 161,927 | -20.000% |
| 2025-08-28 | 13.39 | 13.39 | 13.22 | 13.36 | -0.149% | 140,030 | -20.060% |
| 2025-08-27 | 13.30 | 13.40 | 13.29 | 13.38 | +0.602% | 112,227 | -20.179% |
| 2025-08-26 | 13.40 | 13.40 | 13.20 | 13.30 | -0.225% | 166,377 | -19.699% |
| 2025-08-25 | 13.26 | 13.35 | 13.22 | 13.33 | +0.452% | 105,687 | -19.880% |
| 2025-08-22 | 13.22 | 13.28 | 13.20 | 13.27 | +0.607% | 66,337 | -19.518% |
| 2025-08-21 | 13.21 | 13.21 | 13.16 | 13.19 | 0.000% | 71,432 | -19.030% |
| 2025-08-20 | 13.19 | 13.21 | 13.14 | 13.19 | +0.152% | 61,706 | -19.030% |
| 2025-08-19 | 13.15 | 13.20 | 13.12 | 13.17 | +0.152% | 90,511 | -18.907% |
| 2025-08-18 | 13.18 | 13.19 | 13.09 | 13.15 | -0.076% | 115,209 | -18.783% |
| 2025-08-15 | 13.22 | 13.22 | 13.09 | 13.16 | -0.076% | 134,201 | -18.845% |
| 2025-08-14 | 13.22 | 13.22 | 13.16 | 13.17 | -1.126% | 165,484 | -18.907% |
| 2025-08-13 | 13.30 | 13.35 | 13.30 | 13.32 | +0.150% | 123,536 | -19.820% |
| 2025-08-12 | 13.30 | 13.30 | 13.22 | 13.30 | +0.226% | 160,095 | -19.699% |
| 2025-08-11 | 13.30 | 13.32 | 13.22 | 13.27 | +0.151% | 98,047 | -19.518% |
| 2025-08-08 | 13.33 | 13.33 | 13.23 | 13.25 | -0.301% | 110,067 | -19.396% |
| 2025-08-07 | 13.36 | 13.36 | 13.27 | 13.29 | +0.075% | 114,046 | -19.639% |
| 2025-08-06 | 13.24 | 13.28 | 13.20 | 13.28 | +0.682% | 101,204 | -19.578% |
| 2025-08-05 | 13.17 | 13.25 | 13.12 | 13.19 | -0.227% | 164,531 | -19.030% |
| 2025-08-04 | 13.04 | 13.23 | 13.04 | 13.22 | +1.380% | 153,947 | -19.213% |
| 2025-08-01 | 13.05 | 13.06 | 12.96 | 13.04 | -0.534% | 256,906 | -18.098% |
| 2025-07-31 | 13.13 | 13.15 | 13.02 | 13.11 | -0.152% | 162,532 | -18.535% |
| 2025-07-30 | 13.05 | 13.13 | 13.03 | 13.13 | +0.306% | 124,351 | -18.660% |
| 2025-07-29 | 13.11 | 13.13 | 13.05 | 13.09 | -0.076% | 172,721 | -18.411% |
| 2025-07-28 | 13.05 | 13.10 | 13.04 | 13.10 | +0.614% | 226,999 | -18.473% |
| 2025-07-25 | 12.98 | 13.02 | 12.92 | 13.02 | +0.618% | 135,438 | -17.972% |
| 2025-07-24 | 12.94 | 12.98 | 12.93 | 12.94 | -0.462% | 123,576 | -17.465% |
| 2025-07-23 | 12.93 | 13.00 | 12.91 | 13.00 | +0.775% | 154,118 | -17.846% |
| 2025-07-22 | 12.86 | 12.94 | 12.86 | 12.90 | +0.155% | 111,354 | -17.209% |
| 2025-07-21 | 12.86 | 12.93 | 12.83 | 12.88 | +0.625% | 239,980 | -17.081% |
| 2025-07-18 | 12.99 | 12.99 | 12.75 | 12.80 | -1.082% | 854,074 | -16.563% |
| 2025-07-17 | 13.24 | 13.31 | 12.91 | 12.94 | -2.266% | 533,020 | -17.465% |
| 2025-07-16 | 13.47 | 13.49 | 13.18 | 13.24 | -1.707% | 467,018 | -19.335% |
| 2025-07-15 | 13.50 | 13.50 | 13.39 | 13.47 | +0.074% | 147,896 | -20.713% |
| 2025-07-14 | 13.56 | 13.60 | 13.44 | 13.46 | -0.737% | 181,422 | -20.654% |
| 2025-07-11 | 13.59 | 13.59 | 13.50 | 13.56 | -0.221% | 130,866 | -21.239% |
| 2025-07-10 | 13.64 | 13.64 | 13.55 | 13.59 | -0.875% | 118,737 | -21.413% |
| 2025-07-09 | 13.70 | 13.74 | 13.67 | 13.71 | +0.293% | 96,016 | -22.101% |
| 2025-07-08 | 13.69 | 13.71 | 13.63 | 13.67 | -0.219% | 94,498 | -21.873% |
| 2025-07-07 | 13.62 | 13.70 | 13.58 | 13.70 | +0.440% | 143,666 | -22.044% |
| 2025-07-03 | 13.65 | 13.68 | 13.64 | 13.64 | +0.147% | 75,971 | -21.701% |
| 2025-07-02 | 13.50 | 13.62 | 13.48 | 13.62 | +0.889% | 100,822 | -21.586% |
| 2025-07-01 | 13.36 | 13.50 | 13.35 | 13.50 | +0.671% | 107,957 | -20.889% |
| 2025-06-30 | 13.42 | 13.45 | 13.38 | 13.41 | +0.224% | 151,091 | -20.358% |
| 2025-06-27 | 13.32 | 13.38 | 13.31 | 13.38 | +0.753% | 105,310 | -20.179% |
| 2025-06-26 | 13.33 | 13.37 | 13.27 | 13.28 | +0.151% | 89,708 | -19.578% |
| 2025-06-25 | 13.25 | 13.30 | 13.24 | 13.26 | +0.303% | 79,829 | -19.457% |
| 2025-06-24 | 13.14 | 13.28 | 13.13 | 13.22 | +0.685% | 144,648 | -19.213% |
| 2025-06-23 | 13.24 | 13.27 | 13.11 | 13.13 | -0.906% | 121,792 | -18.660% |
| 2025-06-20 | 13.28 | 13.30 | 13.21 | 13.25 | 0.000% | 82,688 | -19.396% |
| 2025-06-18 | 13.30 | 13.33 | 13.20 | 13.25 | -0.376% | 114,202 | -19.396% |
| 2025-06-17 | 13.34 | 13.37 | 13.27 | 13.30 | -0.300% | 110,331 | -19.699% |
| 2025-06-16 | 13.33 | 13.37 | 13.29 | 13.34 | +0.301% | 55,847 | -19.940% |
| 2025-06-13 | 13.27 | 13.30 | 13.24 | 13.30 | 0.000% | 80,257 | -19.699% |
| 2025-06-12 | 13.27 | 13.33 | 13.27 | 13.30 | -0.672% | 76,852 | -19.699% |
| 2025-06-11 | 13.30 | 13.43 | 13.30 | 13.39 | +0.904% | 100,215 | -20.239% |
| 2025-06-10 | 13.24 | 13.27 | 13.21 | 13.27 | +0.683% | 105,319 | -19.518% |
| 2025-06-09 | 13.16 | 13.23 | 13.15 | 13.18 | -0.076% | 79,521 | -18.968% |
| 2025-06-06 | 13.16 | 13.21 | 13.14 | 13.19 | +0.495% | 60,192 | -19.030% |
| 2025-06-05 | 13.17 | 13.20 | 13.11 | 13.13 | -0.190% | 108,265 | -18.629% |
| 2025-06-04 | 13.22 | 13.22 | 13.11 | 13.15 | -0.076% | 99,275 | -18.783% |
| 2025-06-03 | 13.19 | 13.24 | 13.14 | 13.16 | 0.000% | 137,610 | -18.845% |
| 2025-06-02 | 13.20 | 13.20 | 13.10 | 13.16 | -0.529% | 103,732 | -18.845% |
| 2025-05-30 | 13.21 | 13.34 | 13.20 | 13.23 | -0.377% | 168,400 | -19.274% |
| 2025-05-29 | 13.25 | 13.28 | 13.15 | 13.28 | +0.682% | 102,184 | -19.578% |
| 2025-05-28 | 13.03 | 13.25 | 12.98 | 13.19 | +1.618% | 256,988 | -19.030% |
| 2025-05-27 | 12.90 | 13.05 | 12.85 | 12.98 | +1.012% | 159,696 | -17.720% |
| 2025-05-23 | 12.66 | 12.85 | 12.63 | 12.85 | +1.062% | 141,911 | -16.887% |
| 2025-05-22 | 12.78 | 12.78 | 12.65 | 12.71 | -0.509% | 189,545 | -16.005% |
| 2025-05-21 | 12.92 | 12.96 | 12.75 | 12.78 | -1.236% | 118,851 | -16.432% |
| 2025-05-20 | 12.92 | 12.94 | 12.81 | 12.94 | +0.544% | 132,396 | -17.465% |
| 2025-05-19 | 13.01 | 13.07 | 12.83 | 12.87 | -1.455% | 241,502 | -17.016% |
| 2025-05-16 | 13.03 | 13.09 | 12.98 | 13.06 | +0.384% | 193,916 | -18.224% |
| 2025-05-15 | 13.03 | 13.09 | 12.98 | 13.01 | -0.611% | 181,410 | -17.909% |
| 2025-05-14 | 13.13 | 13.14 | 13.06 | 13.09 | +0.076% | 116,965 | -18.411% |
| 2025-05-13 | 13.06 | 13.10 | 13.03 | 13.08 | +0.230% | 116,356 | -18.349% |
| 2025-05-12 | 13.04 | 13.08 | 12.92 | 13.05 | +1.636% | 139,616 | -18.161% |
| 2025-05-09 | 12.75 | 12.95 | 12.75 | 12.84 | +1.102% | 148,165 | -16.822% |
| 2025-05-08 | 12.68 | 12.78 | 12.58 | 12.70 | +0.874% | 154,451 | -15.906% |
| 2025-05-07 | 12.70 | 12.72 | 12.58 | 12.59 | -0.159% | 146,017 | -15.171% |
| 2025-05-06 | 12.67 | 12.69 | 12.55 | 12.61 | -0.552% | 110,521 | -15.305% |
| 2025-05-05 | 12.74 | 12.74 | 12.60 | 12.68 | -0.079% | 203,172 | -15.773% |
| 2025-05-02 | 12.64 | 12.72 | 12.55 | 12.69 | +0.475% | 100,802 | -15.839% |
| 2025-05-01 | 12.62 | 12.67 | 12.60 | 12.63 | +0.637% | 141,366 | -15.439% |
| 2025-04-30 | 12.49 | 12.62 | 12.42 | 12.55 | +0.320% | 200,203 | -14.900% |
| 2025-04-29 | 12.31 | 12.51 | 12.31 | 12.51 | +1.873% | 118,795 | -14.628% |
| 2025-04-28 | 12.33 | 12.38 | 12.18 | 12.28 | -0.647% | 168,580 | -13.029% |
| 2025-04-25 | 12.38 | 12.45 | 12.28 | 12.36 | +0.162% | 163,902 | -13.592% |
| 2025-04-24 | 12.28 | 12.41 | 12.20 | 12.34 | +1.397% | 121,390 | -13.452% |
| 2025-04-23 | 12.12 | 12.27 | 12.10 | 12.17 | +1.586% | 175,958 | -12.243% |
| 2025-04-22 | 11.95 | 12.02 | 11.87 | 11.98 | +1.097% | 232,381 | -10.851% |
| 2025-04-21 | 11.97 | 11.99 | 11.81 | 11.85 | -1.496% | 226,322 | -9.873% |
| 2025-04-17 | 11.97 | 12.04 | 11.96 | 12.03 | +0.669% | 154,082 | -11.222% |
| 2025-04-16 | 11.82 | 11.98 | 11.82 | 11.95 | +0.168% | 256,340 | -10.628% |
| 2025-04-15 | 11.81 | 11.98 | 11.80 | 11.93 | 0.000% | 199,056 | -10.478% |