HFRO/PA
Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.75USD0.000%(0.00)498
After-hoursOct 2, 2026 4:10:30 PM EDT
15.75USD0.000%(0.00)
HFRO/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.66 | 15.88 | 15.66 | 15.75 | +0.575% | 21,585 | 0.000% |
| 2026-10-01 | 15.88 | 15.91 | 15.61 | 15.66 | -0.571% | 16,262 | +0.575% |
| 2026-09-30 | 15.75 | 15.80 | 15.68 | 15.75 | +0.396% | 13,534 | 0.000% |
| 2026-09-29 | 15.65 | 15.72 | 15.65 | 15.69 | +0.498% | 5,211 | +0.396% |
| 2026-09-28 | 15.62 | 15.75 | 15.61 | 15.61 | -1.327% | 19,369 | +0.896% |
| 2026-09-25 | 15.75 | 15.96 | 15.75 | 15.82 | +0.127% | 6,245 | -0.442% |
| 2026-09-24 | 15.78 | 15.89 | 15.75 | 15.80 | -0.754% | 19,560 | -0.316% |
| 2026-09-23 | 16.02 | 16.05 | 15.90 | 15.92 | -1.850% | 15,225 | -1.068% |
| 2026-09-22 | 16.26 | 16.42 | 16.11 | 16.22 | -0.393% | 33,220 | -2.898% |
| 2026-09-21 | 16.14 | 16.49 | 16.14 | 16.28 | -0.039% | 12,981 | -3.279% |
| 2026-09-18 | 16.30 | 16.45 | 16.24 | 16.29 | +0.310% | 4,438 | -3.317% |
| 2026-09-17 | 16.26 | 16.29 | 16.21 | 16.24 | -0.184% | 11,409 | -3.017% |
| 2026-09-16 | 16.30 | 16.30 | 16.10 | 16.27 | -0.123% | 23,787 | -3.196% |
| 2026-09-15 | 16.30 | 16.37 | 16.18 | 16.29 | 0.000% | 17,555 | -3.315% |
| 2026-09-14 | 16.34 | 16.49 | 16.28 | 16.29 | -1.093% | 8,415 | -3.315% |
| 2026-09-11 | 16.45 | 16.53 | 16.36 | 16.47 | +0.091% | 18,847 | -4.372% |
| 2026-09-10 | 16.46 | 16.57 | 16.42 | 16.45 | -0.091% | 6,597 | -4.284% |
| 2026-09-09 | 16.49 | 16.58 | 16.41 | 16.47 | -0.061% | 6,988 | -4.372% |
| 2026-09-08 | 16.47 | 16.49 | 16.39 | 16.48 | +0.182% | 11,034 | -4.430% |
| 2026-09-04 | 16.42 | 16.47 | 16.42 | 16.45 | +0.183% | 5,903 | -4.255% |
| 2026-09-03 | 16.48 | 16.57 | 16.23 | 16.42 | -0.485% | 21,811 | -4.080% |
| 2026-09-02 | 16.34 | 16.57 | 16.34 | 16.50 | +0.342% | 2,619 | -4.545% |
| 2026-09-01 | 16.49 | 16.49 | 16.41 | 16.44 | +0.023% | 2,421 | -4.219% |
| 2026-08-31 | 16.47 | 16.47 | 16.40 | 16.44 | +0.459% | 6,111 | -4.197% |
| 2026-08-28 | 16.30 | 16.50 | 16.30 | 16.36 | +0.328% | 5,813 | -3.757% |
| 2026-08-27 | 16.33 | 16.40 | 16.30 | 16.31 | -0.267% | 3,355 | -3.442% |
| 2026-08-26 | 16.27 | 16.36 | 16.25 | 16.36 | +0.031% | 7,278 | -3.699% |
| 2026-08-25 | 16.23 | 16.39 | 16.23 | 16.35 | +0.399% | 14,900 | -3.670% |
| 2026-08-24 | 16.27 | 16.54 | 16.15 | 16.29 | +0.031% | 30,012 | -3.285% |
| 2026-08-21 | 16.40 | 16.48 | 16.25 | 16.28 | -0.671% | 15,347 | -3.256% |
| 2026-08-20 | 16.43 | 16.57 | 16.37 | 16.39 | -0.727% | 6,410 | -3.905% |
| 2026-08-19 | 16.57 | 16.57 | 16.44 | 16.51 | -0.421% | 21,602 | -4.603% |
| 2026-08-18 | 16.48 | 16.58 | 16.34 | 16.58 | +0.973% | 12,446 | -5.005% |
| 2026-08-17 | 16.32 | 16.49 | 16.31 | 16.42 | +0.183% | 4,275 | -4.080% |
| 2026-08-14 | 16.41 | 16.60 | 16.39 | 16.39 | -0.365% | 1,034 | -3.905% |
| 2026-08-13 | 16.58 | 16.58 | 16.45 | 16.45 | -0.303% | 11,781 | -4.255% |
| 2026-08-12 | 16.50 | 16.51 | 16.39 | 16.50 | -0.091% | 4,192 | -4.545% |
| 2026-08-11 | 16.37 | 16.53 | 16.34 | 16.52 | +0.639% | 14,962 | -4.632% |
| 2026-08-10 | 16.38 | 16.43 | 16.38 | 16.41 | -0.060% | 5,599 | -4.023% |
| 2026-08-07 | 16.45 | 16.45 | 16.33 | 16.42 | +0.736% | 5,065 | -4.080% |
| 2026-08-06 | 16.30 | 16.55 | 16.30 | 16.30 | 0.000% | 10,578 | -3.374% |
| 2026-08-05 | 16.23 | 16.30 | 16.22 | 16.30 | +0.431% | 10,708 | -3.374% |
| 2026-08-04 | 16.26 | 16.39 | 16.08 | 16.23 | -0.061% | 27,487 | -2.957% |
| 2026-08-03 | 16.31 | 16.39 | 16.20 | 16.24 | -0.916% | 25,046 | -3.017% |
| 2026-07-31 | 16.30 | 16.44 | 16.29 | 16.39 | +0.429% | 23,250 | -3.905% |
| 2026-07-30 | 16.21 | 16.35 | 16.21 | 16.32 | 0.000% | 25,842 | -3.493% |
| 2026-07-29 | 16.21 | 16.39 | 16.21 | 16.32 | -0.122% | 17,320 | -3.493% |
| 2026-07-28 | 16.30 | 16.48 | 16.30 | 16.34 | -0.061% | 10,664 | -3.611% |
| 2026-07-27 | 16.37 | 16.60 | 16.04 | 16.35 | -0.426% | 10,871 | -3.670% |
| 2026-07-24 | 16.46 | 16.50 | 16.42 | 16.42 | -0.756% | 5,099 | -4.080% |
| 2026-07-23 | 16.55 | 16.57 | 16.50 | 16.55 | -0.163% | 5,739 | -4.805% |
| 2026-07-22 | 16.50 | 16.60 | 16.50 | 16.57 | +0.436% | 3,575 | -4.960% |
| 2026-07-21 | 16.64 | 16.64 | 16.43 | 16.50 | -0.342% | 3,418 | -4.545% |
| 2026-07-20 | 16.37 | 16.56 | 16.36 | 16.56 | +0.819% | 2,240 | -4.872% |
| 2026-07-17 | 16.40 | 16.52 | 16.40 | 16.42 | +0.074% | 5,490 | -4.093% |
| 2026-07-16 | 16.50 | 16.56 | 16.41 | 16.41 | -1.280% | 14,974 | -4.022% |
| 2026-07-15 | 16.45 | 16.64 | 16.45 | 16.62 | +1.113% | 10,682 | -5.251% |
| 2026-07-14 | 16.50 | 16.50 | 16.41 | 16.44 | -0.364% | 10,955 | -4.196% |
| 2026-07-13 | 16.60 | 16.62 | 16.46 | 16.50 | -0.602% | 7,304 | -4.545% |
| 2026-07-10 | 16.52 | 16.61 | 16.52 | 16.60 | +0.302% | 6,126 | -5.120% |
| 2026-07-09 | 16.45 | 16.64 | 16.45 | 16.55 | +0.608% | 5,086 | -4.834% |
| 2026-07-08 | 16.60 | 16.63 | 16.45 | 16.45 | -1.141% | 10,128 | -4.255% |
| 2026-07-07 | 16.46 | 16.64 | 16.46 | 16.64 | +0.848% | 13,113 | -5.348% |
| 2026-07-06 | 16.54 | 16.67 | 16.47 | 16.50 | +0.304% | 10,320 | -4.545% |
| 2026-07-02 | 16.50 | 16.54 | 16.44 | 16.45 | +0.244% | 9,218 | -4.255% |
| 2026-07-01 | 16.35 | 16.74 | 16.32 | 16.41 | +0.551% | 8,663 | -4.022% |
| 2026-06-30 | 16.49 | 16.66 | 16.32 | 16.32 | -0.730% | 18,047 | -3.493% |
| 2026-06-29 | 16.46 | 16.68 | 16.31 | 16.44 | +0.612% | 6,846 | -4.197% |
| 2026-06-26 | 16.35 | 16.55 | 16.25 | 16.34 | -0.183% | 9,248 | -3.611% |
| 2026-06-25 | 16.51 | 16.72 | 16.20 | 16.37 | -0.486% | 10,505 | -3.787% |
| 2026-06-24 | 16.60 | 16.75 | 16.45 | 16.45 | +0.004% | 33,635 | -4.255% |
| 2026-06-23 | 16.63 | 16.65 | 16.32 | 16.45 | -1.970% | 8,120 | -4.252% |
| 2026-06-22 | 16.80 | 16.94 | 16.69 | 16.78 | -0.386% | 10,604 | -6.138% |
| 2026-06-18 | 16.92 | 16.95 | 16.75 | 16.84 | +0.208% | 4,578 | -6.500% |
| 2026-06-17 | 16.90 | 16.98 | 16.80 | 16.81 | +0.060% | 5,864 | -6.306% |
| 2026-06-16 | 16.51 | 16.86 | 16.51 | 16.80 | +1.449% | 16,292 | -6.250% |
| 2026-06-15 | 16.86 | 16.95 | 16.51 | 16.56 | -1.134% | 6,053 | -4.891% |
| 2026-06-12 | 16.53 | 16.81 | 16.53 | 16.75 | +0.875% | 3,372 | -5.970% |
| 2026-06-11 | 16.72 | 16.78 | 16.58 | 16.60 | -0.690% | 12,064 | -5.147% |
| 2026-06-10 | 16.61 | 16.77 | 16.61 | 16.72 | +0.602% | 15,129 | -5.801% |
| 2026-06-09 | 16.43 | 16.73 | 16.43 | 16.62 | +0.850% | 11,104 | -5.235% |
| 2026-06-08 | 16.43 | 16.52 | 16.43 | 16.48 | -0.182% | 6,783 | -4.430% |
| 2026-06-05 | 16.42 | 16.61 | 16.42 | 16.51 | +0.979% | 12,049 | -4.603% |
| 2026-06-04 | 16.34 | 16.62 | 16.33 | 16.35 | -0.352% | 8,806 | -3.670% |
| 2026-06-03 | 16.45 | 16.53 | 16.32 | 16.41 | +0.108% | 16,373 | -4.008% |
| 2026-06-02 | 16.52 | 16.55 | 16.39 | 16.39 | -0.887% | 9,896 | -3.905% |
| 2026-06-01 | 16.50 | 16.65 | 16.50 | 16.54 | +0.283% | 19,877 | -4.757% |
| 2026-05-29 | 16.40 | 16.49 | 16.40 | 16.49 | +0.366% | 19,824 | -4.488% |
| 2026-05-28 | 16.40 | 16.44 | 16.40 | 16.43 | -0.061% | 7,327 | -4.138% |
| 2026-05-27 | 16.49 | 16.49 | 16.41 | 16.44 | 0.000% | 3,304 | -4.197% |
| 2026-05-26 | 16.48 | 16.48 | 16.41 | 16.44 | -0.182% | 32,812 | -4.197% |
| 2026-05-22 | 16.45 | 16.50 | 16.42 | 16.47 | +0.061% | 9,549 | -4.372% |
| 2026-05-21 | 16.48 | 16.60 | 16.42 | 16.46 | -0.121% | 15,823 | -4.313% |
| 2026-05-20 | 16.47 | 16.53 | 16.40 | 16.48 | -0.363% | 26,973 | -4.430% |
| 2026-05-19 | 16.58 | 16.60 | 16.41 | 16.54 | 0.000% | 28,454 | -4.777% |
| 2026-05-18 | 16.46 | 16.62 | 16.42 | 16.54 | -0.090% | 15,483 | -4.777% |
| 2026-05-15 | 16.52 | 16.58 | 16.46 | 16.55 | +0.091% | 11,384 | -4.863% |
| 2026-05-14 | 16.56 | 16.68 | 16.43 | 16.54 | +0.792% | 3,714 | -4.776% |
| 2026-05-13 | 16.52 | 16.62 | 16.41 | 16.41 | -0.845% | 22,647 | -4.023% |
| 2026-05-12 | 16.52 | 16.69 | 16.52 | 16.55 | -0.508% | 23,049 | -4.834% |
| 2026-05-11 | 16.57 | 16.70 | 16.57 | 16.63 | +0.178% | 15,502 | -5.317% |
| 2026-05-08 | 16.54 | 16.62 | 16.53 | 16.61 | +0.272% | 10,466 | -5.149% |
| 2026-05-07 | 16.52 | 16.60 | 16.52 | 16.56 | +0.242% | 9,331 | -4.891% |
| 2026-05-06 | 16.53 | 16.66 | 16.51 | 16.52 | -0.421% | 7,982 | -4.661% |
| 2026-05-05 | 16.52 | 16.68 | 16.52 | 16.59 | +0.362% | 6,242 | -5.063% |
| 2026-05-04 | 16.50 | 16.67 | 16.48 | 16.53 | -0.091% | 11,942 | -4.719% |
| 2026-05-01 | 16.51 | 16.61 | 16.50 | 16.55 | -0.060% | 9,894 | -4.805% |
| 2026-04-30 | 16.50 | 16.65 | 16.50 | 16.55 | +0.333% | 8,762 | -4.863% |
| 2026-04-29 | 16.52 | 16.52 | 16.50 | 16.50 | +0.121% | 6,218 | -4.546% |
| 2026-04-28 | 16.46 | 16.51 | 16.46 | 16.48 | -0.174% | 2,340 | -4.430% |
| 2026-04-27 | 16.54 | 16.64 | 16.46 | 16.51 | +0.602% | 21,441 | -4.596% |
| 2026-04-24 | 16.50 | 16.62 | 16.41 | 16.41 | -0.726% | 11,082 | -4.022% |
| 2026-04-23 | 16.62 | 16.62 | 16.52 | 16.53 | -0.121% | 5,043 | -4.719% |
| 2026-04-22 | 16.50 | 16.65 | 16.50 | 16.55 | +0.730% | 15,717 | -4.834% |
| 2026-04-21 | 16.45 | 16.45 | 16.39 | 16.43 | -0.182% | 7,633 | -4.139% |
| 2026-04-20 | 16.55 | 16.69 | 16.46 | 16.46 | -0.544% | 6,274 | -4.313% |
| 2026-04-17 | 16.50 | 16.56 | 16.45 | 16.55 | +0.303% | 9,854 | -4.834% |
| 2026-04-16 | 16.44 | 16.53 | 16.39 | 16.50 | +0.733% | 13,944 | -4.545% |
| 2026-04-15 | 16.41 | 16.45 | 16.36 | 16.38 | +0.061% | 15,081 | -3.846% |
| 2026-04-14 | 16.53 | 16.55 | 16.32 | 16.37 | -0.426% | 19,326 | -3.787% |
| 2026-04-13 | 16.46 | 16.60 | 16.40 | 16.44 | -0.364% | 28,454 | -4.197% |
| 2026-04-10 | 16.51 | 16.56 | 16.45 | 16.50 | -0.242% | 14,546 | -4.545% |
| 2026-04-09 | 16.46 | 16.57 | 16.41 | 16.54 | +0.182% | 17,857 | -4.777% |
| 2026-04-08 | 16.56 | 16.60 | 16.45 | 16.51 | +0.182% | 19,192 | -4.603% |
| 2026-04-07 | 16.50 | 16.57 | 16.40 | 16.48 | -0.242% | 14,361 | -4.430% |
| 2026-04-06 | 16.56 | 16.56 | 16.40 | 16.52 | +0.578% | 22,712 | -4.661% |
| 2026-04-02 | 16.53 | 16.57 | 16.43 | 16.43 | -0.152% | 15,568 | -4.110% |
| 2026-04-01 | 16.55 | 16.57 | 16.43 | 16.45 | -0.363% | 14,945 | -4.255% |
| 2026-03-31 | 16.58 | 16.58 | 16.35 | 16.51 | +1.226% | 23,936 | -4.603% |
| 2026-03-30 | 16.49 | 16.59 | 16.27 | 16.31 | -0.851% | 21,780 | -3.433% |
| 2026-03-27 | 16.53 | 16.53 | 16.39 | 16.45 | -0.182% | 6,123 | -4.255% |
| 2026-03-26 | 16.58 | 16.59 | 16.41 | 16.48 | -0.423% | 6,552 | -4.430% |
| 2026-03-25 | 16.52 | 16.59 | 16.45 | 16.55 | -0.283% | 13,408 | -4.834% |
| 2026-03-24 | 16.57 | 16.66 | 16.48 | 16.60 | -1.181% | 28,450 | -5.103% |
| 2026-03-23 | 16.87 | 16.99 | 16.71 | 16.80 | +0.541% | 60,457 | -6.224% |
| 2026-03-20 | 16.72 | 16.72 | 16.55 | 16.70 | +0.693% | 32,231 | -5.717% |
| 2026-03-19 | 16.65 | 16.80 | 16.59 | 16.59 | -0.659% | 8,434 | -5.063% |
| 2026-03-18 | 16.75 | 16.84 | 16.70 | 16.70 | -0.146% | 9,900 | -5.689% |
| 2026-03-17 | 16.77 | 16.90 | 16.66 | 16.72 | -0.033% | 24,054 | -5.826% |
| 2026-03-16 | 16.75 | 16.80 | 16.73 | 16.73 | -0.119% | 7,478 | -5.858% |
| 2026-03-13 | 16.76 | 16.86 | 16.75 | 16.75 | -0.119% | 21,065 | -5.970% |
| 2026-03-12 | 16.71 | 16.78 | 16.70 | 16.77 | +0.600% | 31,534 | -6.082% |
| 2026-03-11 | 16.67 | 16.76 | 16.60 | 16.67 | +0.030% | 36,927 | -5.519% |
| 2026-03-10 | 16.45 | 16.66 | 16.45 | 16.66 | +1.061% | 11,724 | -5.491% |
| 2026-03-09 | 16.49 | 16.72 | 16.48 | 16.49 | -0.061% | 19,069 | -4.488% |
| 2026-03-06 | 16.62 | 16.62 | 16.35 | 16.50 | -0.302% | 8,376 | -4.545% |
| 2026-03-05 | 16.51 | 16.78 | 16.32 | 16.55 | +0.730% | 20,726 | -4.834% |
| 2026-03-04 | 16.45 | 16.48 | 16.40 | 16.43 | +0.859% | 3,890 | -4.139% |
| 2026-03-03 | 16.35 | 16.40 | 16.23 | 16.29 | -1.093% | 5,301 | -3.315% |
| 2026-03-02 | 16.45 | 16.56 | 16.41 | 16.47 | +0.077% | 5,727 | -4.372% |
| 2026-02-27 | 16.41 | 16.54 | 16.41 | 16.46 | +0.289% | 9,220 | -4.298% |
| 2026-02-26 | 16.46 | 16.46 | 16.36 | 16.41 | +0.398% | 6,309 | -4.022% |
| 2026-02-25 | 16.21 | 16.42 | 16.21 | 16.34 | +0.578% | 10,748 | -3.640% |
| 2026-02-24 | 16.35 | 16.42 | 16.20 | 16.25 | +0.254% | 8,554 | -3.083% |
| 2026-02-23 | 16.52 | 16.53 | 16.20 | 16.21 | -1.995% | 20,236 | -2.838% |
| 2026-02-20 | 16.66 | 16.68 | 16.40 | 16.54 | -0.720% | 7,755 | -4.776% |
| 2026-02-19 | 16.69 | 16.75 | 16.65 | 16.66 | -0.299% | 10,728 | -5.462% |
| 2026-02-18 | 16.68 | 16.79 | 16.68 | 16.71 | -0.209% | 12,968 | -5.745% |
| 2026-02-17 | 16.62 | 16.89 | 16.62 | 16.75 | +1.056% | 21,147 | -5.942% |
| 2026-02-13 | 16.62 | 16.70 | 16.54 | 16.57 | +0.181% | 20,421 | -4.949% |
| 2026-02-12 | 16.52 | 16.67 | 16.43 | 16.54 | +0.425% | 17,934 | -4.776% |
| 2026-02-11 | 16.35 | 16.47 | 16.35 | 16.47 | +0.122% | 18,131 | -4.372% |
| 2026-02-10 | 16.20 | 16.45 | 16.20 | 16.45 | +0.797% | 11,132 | -4.255% |
| 2026-02-09 | 16.17 | 16.32 | 16.17 | 16.32 | +0.928% | 8,009 | -3.493% |
| 2026-02-06 | 16.11 | 16.20 | 16.11 | 16.17 | +0.223% | 2,184 | -2.597% |
| 2026-02-05 | 16.20 | 16.25 | 16.11 | 16.13 | -0.345% | 14,257 | -2.381% |
| 2026-02-04 | 16.06 | 16.19 | 16.06 | 16.19 | +0.124% | 11,991 | -2.718% |
| 2026-02-03 | 16.19 | 16.19 | 16.13 | 16.17 | +0.432% | 6,086 | -2.597% |
| 2026-02-02 | 16.11 | 16.18 | 16.10 | 16.10 | -0.195% | 9,025 | -2.176% |
| 2026-01-30 | 16.09 | 16.13 | 16.09 | 16.13 | +0.074% | 5,276 | -2.367% |
| 2026-01-29 | 16.06 | 16.12 | 16.06 | 16.12 | -0.062% | 9,227 | -2.295% |
| 2026-01-28 | 16.14 | 16.14 | 16.02 | 16.13 | +0.124% | 12,524 | -2.356% |
| 2026-01-27 | 16.06 | 16.14 | 15.99 | 16.11 | +0.062% | 38,705 | -2.235% |
| 2026-01-26 | 16.14 | 16.14 | 16.05 | 16.10 | -0.062% | 15,533 | -2.174% |
| 2026-01-23 | 16.08 | 16.14 | 16.03 | 16.11 | +0.187% | 20,055 | -2.235% |
| 2026-01-22 | 16.10 | 16.15 | 15.97 | 16.08 | +0.257% | 21,048 | -2.052% |
| 2026-01-21 | 15.94 | 16.10 | 15.94 | 16.04 | +0.620% | 22,885 | -1.801% |
| 2026-01-20 | 15.90 | 15.99 | 15.87 | 15.94 | -0.063% | 26,739 | -1.192% |
| 2026-01-16 | 16.05 | 16.07 | 15.89 | 15.95 | -0.622% | 33,374 | -1.254% |
| 2026-01-15 | 15.99 | 16.10 | 15.98 | 16.05 | +0.375% | 43,947 | -1.869% |
| 2026-01-14 | 15.95 | 15.99 | 15.94 | 15.99 | +0.251% | 14,943 | -1.501% |
| 2026-01-13 | 16.00 | 16.00 | 15.87 | 15.95 | -0.375% | 42,255 | -1.254% |
| 2026-01-12 | 15.98 | 16.06 | 15.97 | 16.01 | +0.201% | 15,165 | -1.624% |
| 2026-01-09 | 15.94 | 16.00 | 15.93 | 15.98 | -0.138% | 10,545 | -1.426% |
| 2026-01-08 | 15.94 | 16.06 | 15.94 | 16.00 | +0.063% | 10,764 | -1.563% |
| 2026-01-07 | 15.98 | 16.02 | 15.92 | 15.99 | +0.282% | 9,730 | -1.501% |
| 2026-01-06 | 15.99 | 16.02 | 15.92 | 15.95 | -0.344% | 13,699 | -1.223% |
| 2026-01-05 | 15.97 | 16.02 | 15.94 | 16.00 | +0.408% | 4,787 | -1.563% |
| 2026-01-02 | 15.90 | 16.01 | 15.89 | 15.94 | +0.220% | 9,793 | -1.161% |
| 2025-12-31 | 16.06 | 16.06 | 15.87 | 15.90 | -0.220% | 17,220 | -0.943% |
| 2025-12-30 | 15.98 | 16.03 | 15.89 | 15.94 | -0.094% | 25,724 | -1.161% |
| 2025-12-29 | 15.93 | 16.02 | 15.90 | 15.95 | -0.623% | 28,551 | -1.254% |
| 2025-12-26 | 16.05 | 16.14 | 15.86 | 16.05 | 0.000% | 20,395 | -1.869% |
| 2025-12-24 | 16.22 | 16.22 | 16.05 | 16.05 | -1.895% | 9,729 | -1.869% |
| 2025-12-23 | 16.30 | 16.47 | 16.30 | 16.36 | +0.092% | 14,441 | -3.729% |
| 2025-12-22 | 16.28 | 16.38 | 16.25 | 16.34 | +0.153% | 33,075 | -3.640% |
| 2025-12-19 | 16.40 | 16.40 | 16.25 | 16.32 | +0.246% | 17,124 | -3.493% |
| 2025-12-18 | 16.28 | 16.44 | 16.25 | 16.28 | -0.123% | 18,474 | -3.255% |
| 2025-12-17 | 16.29 | 16.38 | 16.29 | 16.30 | +0.092% | 5,846 | -3.374% |
| 2025-12-16 | 16.36 | 16.48 | 16.25 | 16.29 | -0.943% | 14,779 | -3.285% |
| 2025-12-15 | 16.46 | 16.47 | 16.38 | 16.44 | -0.182% | 13,371 | -4.197% |
| 2025-12-12 | 16.50 | 16.50 | 16.32 | 16.47 | +0.061% | 13,891 | -4.372% |
| 2025-12-11 | 16.50 | 16.54 | 16.38 | 16.46 | -0.242% | 10,857 | -4.313% |
| 2025-12-10 | 16.46 | 16.53 | 16.40 | 16.50 | 0.000% | 16,878 | -4.545% |
| 2025-12-09 | 16.36 | 16.55 | 16.36 | 16.50 | +0.610% | 6,919 | -4.545% |
| 2025-12-08 | 16.39 | 16.56 | 16.38 | 16.40 | -0.606% | 17,148 | -3.963% |
| 2025-12-05 | 16.30 | 16.55 | 16.30 | 16.50 | +0.979% | 23,268 | -4.545% |
| 2025-12-04 | 16.41 | 16.46 | 16.34 | 16.34 | -0.487% | 19,866 | -3.611% |
| 2025-12-03 | 16.42 | 16.48 | 16.41 | 16.42 | -0.485% | 9,731 | -4.080% |
| 2025-12-02 | 16.42 | 16.52 | 16.42 | 16.50 | +0.304% | 8,342 | -4.545% |
| 2025-12-01 | 16.40 | 16.50 | 16.40 | 16.45 | +0.183% | 5,812 | -4.255% |
| 2025-11-28 | 16.43 | 16.47 | 16.42 | 16.42 | -0.304% | 5,518 | -4.080% |
| 2025-11-26 | 16.37 | 16.47 | 16.30 | 16.47 | +0.427% | 14,024 | -4.372% |
| 2025-11-25 | 16.41 | 16.42 | 16.38 | 16.40 | -0.606% | 4,550 | -3.963% |
| 2025-11-24 | 16.41 | 16.50 | 16.41 | 16.50 | -0.030% | 7,625 | -4.545% |
| 2025-11-21 | 16.54 | 16.57 | 16.41 | 16.50 | -0.272% | 5,754 | -4.574% |
| 2025-11-20 | 16.58 | 16.58 | 16.50 | 16.55 | -0.121% | 2,570 | -4.834% |
| 2025-11-19 | 16.47 | 16.58 | 16.44 | 16.57 | +0.852% | 1,997 | -4.949% |
| 2025-11-18 | 16.41 | 16.61 | 16.30 | 16.43 | -0.725% | 7,538 | -4.139% |
| 2025-11-17 | 16.45 | 16.62 | 16.38 | 16.55 | +0.486% | 17,120 | -4.834% |
| 2025-11-14 | 16.42 | 16.67 | 16.41 | 16.47 | +0.386% | 16,929 | -4.372% |
| 2025-11-13 | 16.61 | 16.66 | 16.38 | 16.41 | -1.403% | 40,194 | -4.002% |
| 2025-11-12 | 16.67 | 16.72 | 16.64 | 16.64 | -0.121% | 8,062 | -5.349% |
| 2025-11-11 | 16.75 | 16.75 | 16.66 | 16.66 | -0.477% | 8,313 | -5.463% |
| 2025-11-10 | 16.72 | 16.75 | 16.68 | 16.74 | +0.150% | 11,078 | -5.914% |
| 2025-11-07 | 16.75 | 16.85 | 16.70 | 16.71 | +0.090% | 5,089 | -5.773% |
| 2025-11-06 | 16.69 | 16.86 | 16.66 | 16.70 | -0.713% | 2,805 | -5.689% |
| 2025-11-05 | 16.82 | 16.86 | 16.79 | 16.82 | -0.119% | 2,946 | -6.361% |
| 2025-11-04 | 16.70 | 16.84 | 16.67 | 16.84 | +0.119% | 10,456 | -6.473% |
| 2025-11-03 | 16.74 | 16.82 | 16.67 | 16.82 | +0.418% | 24,295 | -6.361% |
| 2025-10-31 | 16.64 | 16.75 | 16.62 | 16.75 | +0.170% | 6,207 | -5.970% |
| 2025-10-30 | 16.65 | 16.76 | 16.64 | 16.72 | +0.309% | 2,677 | -5.810% |
| 2025-10-29 | 16.66 | 16.80 | 16.61 | 16.67 | -0.147% | 6,108 | -5.519% |
| 2025-10-28 | 16.65 | 16.78 | 16.65 | 16.69 | -0.271% | 3,869 | -5.658% |
| 2025-10-27 | 16.70 | 16.84 | 16.61 | 16.74 | +0.240% | 14,276 | -5.914% |
| 2025-10-24 | 16.70 | 16.79 | 16.70 | 16.70 | +0.120% | 6,159 | -5.689% |
| 2025-10-23 | 16.71 | 16.89 | 16.66 | 16.68 | 0.000% | 5,809 | -5.576% |
| 2025-10-22 | 16.74 | 16.74 | 16.64 | 16.68 | -0.358% | 16,909 | -5.576% |
| 2025-10-21 | 16.65 | 16.89 | 16.64 | 16.74 | +0.120% | 10,235 | -5.914% |
| 2025-10-20 | 16.74 | 16.74 | 16.72 | 16.72 | -0.119% | 985 | -5.801% |
| 2025-10-17 | 16.65 | 16.78 | 16.65 | 16.74 | -0.416% | 9,678 | -5.914% |
| 2025-10-16 | 16.70 | 16.81 | 16.64 | 16.81 | -0.059% | 4,837 | -6.306% |
| 2025-10-15 | 16.63 | 16.87 | 16.63 | 16.82 | +1.264% | 13,836 | -6.361% |
| 2025-10-14 | 16.70 | 16.74 | 16.50 | 16.61 | -0.836% | 24,446 | -5.178% |
| 2025-10-13 | 16.67 | 16.80 | 16.67 | 16.75 | +0.601% | 3,832 | -5.970% |
| 2025-10-10 | 16.66 | 16.75 | 16.65 | 16.65 | -0.597% | 8,298 | -5.405% |
| 2025-10-09 | 16.65 | 16.87 | 16.65 | 16.75 | +0.299% | 4,886 | -5.970% |
| 2025-10-08 | 16.69 | 16.83 | 16.69 | 16.70 | -1.008% | 1,791 | -5.689% |
| 2025-10-07 | 16.79 | 16.99 | 16.75 | 16.87 | +0.297% | 5,887 | -6.639% |
| 2025-10-06 | 16.75 | 16.87 | 16.72 | 16.82 | +0.299% | 4,190 | -6.361% |
| 2025-10-03 | 16.66 | 16.85 | 16.64 | 16.77 | -0.239% | 10,355 | -6.082% |
| 2025-10-02 | 16.85 | 16.92 | 16.77 | 16.81 | +0.299% | 3,682 | -6.306% |
| 2025-10-01 | 16.63 | 16.77 | 16.56 | 16.76 | +0.994% | 7,509 | -6.026% |
| 2025-09-30 | 16.97 | 17.02 | 16.51 | 16.59 | -1.870% | 33,795 | -5.092% |
| 2025-09-29 | 16.82 | 16.93 | 16.82 | 16.91 | +0.816% | 8,797 | -6.866% |
| 2025-09-26 | 16.75 | 16.82 | 16.75 | 16.77 | -0.331% | 4,122 | -6.106% |
| 2025-09-25 | 16.69 | 16.87 | 16.69 | 16.83 | +0.899% | 1,629 | -6.417% |
| 2025-09-24 | 16.87 | 16.87 | 16.68 | 16.68 | -1.120% | 3,452 | -5.576% |
| 2025-09-23 | 16.89 | 16.91 | 16.72 | 16.87 | -1.409% | 11,186 | -6.633% |
| 2025-09-22 | 17.01 | 17.14 | 17.01 | 17.11 | +0.234% | 15,271 | -7.949% |
| 2025-09-19 | 17.02 | 17.13 | 17.02 | 17.07 | 0.000% | 4,382 | -7.733% |
| 2025-09-18 | 17.02 | 17.18 | 17.01 | 17.07 | -0.024% | 8,336 | -7.733% |
| 2025-09-17 | 17.20 | 17.20 | 17.07 | 17.07 | -0.501% | 3,744 | -7.755% |
| 2025-09-16 | 17.00 | 17.16 | 17.00 | 17.16 | +0.645% | 6,100 | -8.217% |
| 2025-09-15 | 17.12 | 17.20 | 16.97 | 17.05 | -0.117% | 4,467 | -7.625% |
| 2025-09-12 | 16.96 | 17.07 | 16.95 | 17.07 | +0.514% | 4,180 | -7.733% |
| 2025-09-11 | 16.90 | 17.03 | 16.90 | 16.98 | -0.237% | 21,797 | -7.259% |
| 2025-09-10 | 16.98 | 17.04 | 16.98 | 17.02 | +1.027% | 1,179 | -7.479% |
| 2025-09-09 | 16.95 | 16.99 | 16.81 | 16.85 | -0.999% | 14,617 | -6.528% |
| 2025-09-08 | 17.00 | 17.18 | 16.95 | 17.02 | +0.472% | 8,665 | -7.462% |
| 2025-09-05 | 16.85 | 16.99 | 16.85 | 16.94 | +0.237% | 5,792 | -7.025% |
| 2025-09-04 | 16.81 | 16.95 | 16.81 | 16.90 | +0.535% | 4,282 | -6.805% |
| 2025-09-03 | 16.77 | 16.87 | 16.77 | 16.81 | +0.239% | 8,343 | -6.306% |
| 2025-09-02 | 16.70 | 16.80 | 16.70 | 16.77 | -0.769% | 5,251 | -6.082% |
| 2025-08-29 | 16.92 | 16.95 | 16.80 | 16.90 | -0.118% | 6,357 | -6.805% |
| 2025-08-28 | 17.24 | 17.24 | 16.90 | 16.92 | +0.118% | 9,467 | -6.915% |
| 2025-08-27 | 16.80 | 17.05 | 16.80 | 16.90 | -0.118% | 9,347 | -6.805% |
| 2025-08-26 | 16.96 | 16.96 | 16.83 | 16.92 | +0.118% | 7,140 | -6.915% |
| 2025-08-25 | 16.79 | 16.94 | 16.79 | 16.90 | +0.297% | 7,387 | -6.805% |
| 2025-08-22 | 16.70 | 16.89 | 16.70 | 16.85 | +1.080% | 4,603 | -6.528% |
| 2025-08-21 | 16.67 | 16.67 | 16.45 | 16.67 | 0.000% | 16,058 | -5.519% |
| 2025-08-20 | 16.60 | 16.67 | 16.60 | 16.67 | 0.000% | 1,640 | -5.519% |
| 2025-08-19 | 16.63 | 16.67 | 16.58 | 16.67 | +0.241% | 7,775 | -5.519% |
| 2025-08-18 | 16.45 | 16.67 | 16.45 | 16.63 | +0.362% | 9,984 | -5.292% |
| 2025-08-15 | 16.54 | 16.65 | 16.54 | 16.57 | -0.600% | 3,703 | -4.949% |
| 2025-08-14 | 16.59 | 16.93 | 16.57 | 16.67 | +0.664% | 15,061 | -5.519% |
| 2025-08-13 | 16.50 | 16.59 | 16.50 | 16.56 | +0.242% | 16,424 | -4.891% |
| 2025-08-12 | 16.55 | 16.55 | 16.46 | 16.52 | -0.422% | 9,611 | -4.661% |
| 2025-08-11 | 16.49 | 16.61 | 16.44 | 16.59 | +0.790% | 7,533 | -5.063% |
| 2025-08-08 | 16.43 | 16.61 | 16.40 | 16.46 | -0.242% | 35,454 | -4.313% |
| 2025-08-07 | 16.55 | 16.67 | 16.47 | 16.50 | -0.662% | 6,763 | -4.545% |
| 2025-08-06 | 16.46 | 16.69 | 16.46 | 16.61 | +0.911% | 2,027 | -5.178% |
| 2025-08-05 | 16.40 | 16.54 | 16.39 | 16.46 | +0.704% | 9,786 | -4.313% |
| 2025-08-04 | 16.21 | 16.36 | 16.10 | 16.34 | +1.146% | 5,321 | -3.640% |
| 2025-08-01 | 16.10 | 16.21 | 16.10 | 16.16 | -0.248% | 16,674 | -2.536% |
| 2025-07-31 | 16.18 | 16.27 | 16.16 | 16.20 | -0.259% | 9,720 | -2.778% |
| 2025-07-30 | 16.16 | 16.34 | 16.16 | 16.24 | +0.508% | 11,710 | -3.030% |
| 2025-07-29 | 16.30 | 16.33 | 16.08 | 16.16 | -0.980% | 17,034 | -2.537% |
| 2025-07-28 | 16.35 | 16.35 | 16.21 | 16.32 | +0.056% | 5,231 | -3.493% |
| 2025-07-25 | 16.21 | 16.40 | 16.21 | 16.31 | +0.684% | 9,022 | -3.438% |
| 2025-07-24 | 16.14 | 16.30 | 16.14 | 16.20 | +0.434% | 2,129 | -2.778% |
| 2025-07-23 | 16.19 | 16.43 | 16.07 | 16.13 | -0.677% | 9,321 | -2.356% |
| 2025-07-22 | 16.15 | 16.42 | 16.15 | 16.24 | -0.063% | 4,362 | -3.017% |
| 2025-07-21 | 16.15 | 16.32 | 16.02 | 16.25 | +0.541% | 42,682 | -3.078% |
| 2025-07-18 | 16.28 | 16.28 | 16.10 | 16.16 | -0.045% | 2,990 | -2.553% |
| 2025-07-17 | 16.28 | 16.29 | 16.02 | 16.17 | +0.362% | 16,621 | -2.597% |
| 2025-07-16 | 16.10 | 16.24 | 16.08 | 16.11 | +0.134% | 6,209 | -2.244% |
| 2025-07-15 | 16.09 | 16.17 | 16.05 | 16.09 | -0.310% | 6,928 | -2.113% |
| 2025-07-14 | 16.23 | 16.27 | 16.14 | 16.14 | -0.124% | 12,113 | -2.416% |
| 2025-07-11 | 16.23 | 16.25 | 16.09 | 16.16 | -0.247% | 11,820 | -2.537% |
| 2025-07-10 | 16.07 | 16.24 | 16.07 | 16.20 | +1.210% | 15,890 | -2.778% |
| 2025-07-09 | 16.02 | 16.11 | 16.00 | 16.01 | -0.086% | 5,665 | -1.601% |
| 2025-07-08 | 16.18 | 16.32 | 16.01 | 16.02 | -0.062% | 13,046 | -1.685% |
| 2025-07-07 | 16.16 | 16.17 | 16.00 | 16.03 | -0.866% | 8,828 | -1.747% |
| 2025-07-03 | 16.17 | 16.17 | 15.99 | 16.17 | -0.062% | 4,118 | -2.597% |
| 2025-07-02 | 15.95 | 16.23 | 15.92 | 16.18 | +0.939% | 7,611 | -2.658% |
| 2025-07-01 | 16.02 | 16.19 | 16.00 | 16.03 | -0.190% | 8,513 | -1.744% |
| 2025-06-30 | 16.16 | 16.45 | 16.06 | 16.06 | +0.187% | 9,386 | -1.930% |
| 2025-06-27 | 15.94 | 16.07 | 15.79 | 16.03 | +0.691% | 9,835 | -1.747% |
| 2025-06-26 | 15.76 | 15.93 | 15.75 | 15.92 | +0.189% | 4,542 | -1.068% |
| 2025-06-25 | 15.74 | 15.91 | 15.73 | 15.89 | +2.141% | 5,716 | -0.881% |
| 2025-06-24 | 15.72 | 15.77 | 15.42 | 15.56 | -1.787% | 33,142 | +1.241% |
| 2025-06-23 | 15.79 | 16.03 | 15.68 | 15.84 | -1.676% | 12,675 | -0.568% |
| 2025-06-20 | 15.89 | 16.44 | 15.89 | 16.11 | +1.385% | 31,683 | -2.235% |
| 2025-06-18 | 15.75 | 16.18 | 15.74 | 15.89 | +1.210% | 51,618 | -0.881% |
| 2025-06-17 | 15.47 | 15.74 | 15.41 | 15.70 | +1.750% | 27,181 | +0.318% |
| 2025-06-16 | 15.32 | 15.43 | 15.13 | 15.43 | +0.532% | 16,569 | +2.074% |
| 2025-06-13 | 15.37 | 15.39 | 15.27 | 15.35 | +0.382% | 7,698 | +2.617% |
| 2025-06-12 | 15.22 | 15.37 | 15.21 | 15.29 | +0.262% | 9,165 | +3.009% |
| 2025-06-11 | 15.37 | 15.37 | 15.25 | 15.25 | -0.066% | 8,717 | +3.279% |
| 2025-06-10 | 15.27 | 15.33 | 15.26 | 15.26 | +0.066% | 10,673 | +3.211% |
| 2025-06-09 | 15.28 | 15.33 | 15.20 | 15.25 | +0.197% | 3,916 | +3.279% |
| 2025-06-06 | 15.27 | 15.28 | 15.21 | 15.22 | -0.327% | 5,523 | +3.482% |
| 2025-06-05 | 15.23 | 15.28 | 15.17 | 15.27 | +0.144% | 5,644 | +3.143% |
| 2025-06-04 | 15.28 | 15.28 | 15.22 | 15.25 | +0.052% | 7,293 | +3.292% |
| 2025-06-03 | 15.22 | 15.37 | 15.19 | 15.24 | -0.304% | 29,628 | +3.346% |
| 2025-06-02 | 15.36 | 15.36 | 15.16 | 15.29 | -0.414% | 11,647 | +3.032% |
| 2025-05-30 | 15.31 | 15.37 | 15.21 | 15.35 | +1.253% | 15,747 | +2.606% |
| 2025-05-29 | 15.37 | 15.37 | 15.16 | 15.16 | -0.915% | 6,593 | +3.892% |
| 2025-05-28 | 15.34 | 15.34 | 15.08 | 15.30 | +0.131% | 4,316 | +2.941% |
| 2025-05-27 | 15.42 | 15.45 | 15.04 | 15.28 | -0.163% | 30,432 | +3.076% |
| 2025-05-23 | 15.28 | 15.38 | 15.28 | 15.30 | +0.164% | 8,967 | +2.908% |
| 2025-05-22 | 15.19 | 15.50 | 15.19 | 15.28 | -0.650% | 18,420 | +3.076% |
| 2025-05-21 | 15.25 | 15.46 | 15.22 | 15.38 | -0.065% | 4,570 | +2.406% |
| 2025-05-20 | 15.38 | 15.39 | 15.33 | 15.39 | +0.852% | 3,980 | +2.339% |
| 2025-05-19 | 15.23 | 15.45 | 15.16 | 15.26 | -0.131% | 8,152 | +3.211% |
| 2025-05-16 | 15.31 | 15.32 | 15.12 | 15.28 | -0.261% | 6,868 | +3.076% |
| 2025-05-15 | 15.30 | 15.36 | 15.14 | 15.32 | +0.065% | 4,286 | +2.807% |
| 2025-05-14 | 15.32 | 15.36 | 15.16 | 15.31 | +0.856% | 15,466 | +2.874% |
| 2025-05-13 | 15.30 | 15.35 | 15.09 | 15.18 | -0.784% | 8,823 | +3.754% |
| 2025-05-12 | 15.16 | 15.31 | 15.03 | 15.30 | +1.526% | 22,518 | +2.941% |
| 2025-05-09 | 15.03 | 15.10 | 15.01 | 15.07 | +0.233% | 11,170 | +4.512% |
| 2025-05-08 | 15.24 | 15.26 | 15.01 | 15.04 | -0.759% | 15,915 | +4.756% |
| 2025-05-07 | 15.36 | 15.36 | 15.05 | 15.15 | -0.329% | 8,028 | +3.960% |
| 2025-05-06 | 15.25 | 15.29 | 15.20 | 15.20 | -0.328% | 5,206 | +3.618% |
| 2025-05-05 | 15.19 | 15.35 | 15.19 | 15.25 | -0.229% | 3,915 | +3.279% |
| 2025-05-02 | 15.30 | 15.30 | 15.26 | 15.29 | +0.427% | 1,833 | +3.042% |
| 2025-05-01 | 15.21 | 15.27 | 15.20 | 15.22 | 0.000% | 3,967 | +3.482% |
| 2025-04-30 | 15.19 | 15.27 | 15.08 | 15.22 | -0.057% | 3,512 | +3.482% |
| 2025-04-29 | 15.16 | 15.28 | 15.16 | 15.23 | -0.008% | 6,598 | +3.423% |
| 2025-04-28 | 15.16 | 15.23 | 15.09 | 15.23 | +0.151% | 4,538 | +3.415% |
| 2025-04-25 | 15.30 | 15.30 | 15.19 | 15.21 | -0.489% | 2,244 | +3.571% |
| 2025-04-24 | 15.09 | 15.28 | 15.09 | 15.28 | +1.204% | 3,112 | +3.064% |
| 2025-04-23 | 15.23 | 15.23 | 15.06 | 15.10 | +0.133% | 18,571 | +4.305% |
| 2025-04-22 | 14.93 | 15.09 | 14.67 | 15.08 | +1.686% | 21,788 | +4.443% |
| 2025-04-21 | 14.97 | 14.97 | 14.64 | 14.83 | -0.470% | 17,354 | +6.204% |
| 2025-04-17 | 14.78 | 14.98 | 14.78 | 14.90 | +1.154% | 9,229 | +5.705% |
| 2025-04-16 | 14.96 | 14.97 | 14.73 | 14.73 | -1.537% | 8,866 | +6.925% |
| 2025-04-15 | 14.95 | 15.11 | 14.90 | 14.96 | -0.558% | 6,178 | +5.281% |
| 2025-04-14 | 14.82 | 15.09 | 14.66 | 15.04 | 0.000% | 18,550 | +4.693% |