HQH
abrdn Healthcare Investors
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 3:59:31 PM EDT
19.56USD-1.212%(-0.24)504,659
19.29Bid19.77Ask0.48SpreadPre-marketOct 5, 2026 9:12:30 AM EDT
19.65USD-0.758%(-0.15)
HQH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.55 | 19.57 | 18.94 | 19.56 | -1.212% | 504,659 | 0.000% |
| 2026-10-02 | 20.42 | 20.42 | 19.52 | 19.80 | -2.846% | 418,494 | -1.212% |
| 2026-10-01 | 20.96 | 20.99 | 20.18 | 20.38 | -2.441% | 218,433 | -4.024% |
| 2026-09-30 | 21.00 | 21.27 | 20.82 | 20.89 | -0.286% | 124,553 | -6.367% |
| 2026-09-29 | 21.25 | 21.54 | 20.64 | 20.95 | -1.412% | 192,799 | -6.635% |
| 2026-09-28 | 21.15 | 21.33 | 21.04 | 21.25 | +0.047% | 111,780 | -7.953% |
| 2026-09-25 | 21.36 | 21.49 | 21.15 | 21.24 | -0.235% | 136,679 | -7.910% |
| 2026-09-24 | 21.41 | 21.51 | 21.20 | 21.29 | -1.435% | 101,398 | -8.126% |
| 2026-09-23 | 22.10 | 22.18 | 21.53 | 21.60 | -1.952% | 93,412 | -9.444% |
| 2026-09-22 | 21.65 | 22.09 | 21.63 | 22.03 | +2.085% | 135,740 | -11.212% |
| 2026-09-21 | 21.51 | 21.72 | 21.45 | 21.58 | +0.653% | 102,901 | -9.361% |
| 2026-09-18 | 21.45 | 21.66 | 21.31 | 21.44 | -0.924% | 143,463 | -8.769% |
| 2026-09-17 | 21.53 | 21.83 | 21.53 | 21.64 | +1.501% | 128,450 | -9.612% |
| 2026-09-16 | 21.35 | 21.64 | 21.20 | 21.32 | -0.327% | 148,970 | -8.255% |
| 2026-09-15 | 22.14 | 22.14 | 21.19 | 21.39 | -2.684% | 236,102 | -8.555% |
| 2026-09-14 | 21.75 | 22.06 | 21.65 | 21.98 | +1.011% | 116,928 | -11.010% |
| 2026-09-11 | 21.94 | 22.06 | 21.75 | 21.76 | +0.046% | 122,900 | -10.110% |
| 2026-09-10 | 22.25 | 22.25 | 21.75 | 21.75 | -2.685% | 136,219 | -10.069% |
| 2026-09-09 | 22.40 | 22.51 | 22.28 | 22.35 | -0.622% | 120,901 | -12.483% |
| 2026-09-08 | 22.63 | 22.65 | 22.25 | 22.49 | -0.310% | 173,738 | -13.028% |
| 2026-09-04 | 22.61 | 22.65 | 22.46 | 22.56 | -0.397% | 79,506 | -13.298% |
| 2026-09-03 | 22.90 | 22.98 | 22.53 | 22.65 | -0.396% | 90,241 | -13.642% |
| 2026-09-02 | 22.74 | 23.13 | 22.59 | 22.74 | +0.442% | 85,181 | -13.984% |
| 2026-09-01 | 22.63 | 22.80 | 22.57 | 22.64 | -0.352% | 108,411 | -13.604% |
| 2026-08-31 | 22.59 | 22.74 | 22.40 | 22.72 | +0.221% | 158,344 | -13.908% |
| 2026-08-28 | 23.17 | 23.17 | 22.59 | 22.67 | -2.200% | 214,908 | -13.719% |
| 2026-08-27 | 23.39 | 23.48 | 23.16 | 23.18 | -0.898% | 103,245 | -15.617% |
| 2026-08-26 | 23.52 | 23.52 | 23.25 | 23.39 | -0.932% | 124,351 | -16.375% |
| 2026-08-25 | 23.55 | 23.72 | 23.44 | 23.61 | +0.941% | 206,293 | -17.154% |
| 2026-08-24 | 23.90 | 23.90 | 23.33 | 23.39 | -4.100% | 221,381 | -16.375% |
| 2026-08-21 | 24.01 | 24.42 | 23.87 | 24.39 | +2.307% | 203,195 | -19.803% |
| 2026-08-20 | 24.08 | 24.58 | 23.80 | 23.84 | -3.325% | 384,468 | -17.953% |
| 2026-08-19 | 24.44 | 24.85 | 24.36 | 24.66 | +2.836% | 407,405 | -20.681% |
| 2026-08-18 | 23.65 | 23.98 | 23.61 | 23.98 | +1.310% | 169,438 | -18.432% |
| 2026-08-17 | 23.34 | 23.67 | 23.32 | 23.67 | +1.501% | 220,874 | -17.364% |
| 2026-08-14 | 23.67 | 24.36 | 23.27 | 23.32 | -1.145% | 192,815 | -16.123% |
| 2026-08-13 | 23.46 | 23.68 | 23.40 | 23.59 | +0.597% | 194,515 | -17.084% |
| 2026-08-12 | 23.50 | 23.62 | 23.38 | 23.45 | +0.171% | 254,770 | -16.588% |
| 2026-08-11 | 23.38 | 23.65 | 23.30 | 23.41 | +0.558% | 204,825 | -16.446% |
| 2026-08-10 | 23.05 | 23.35 | 23.00 | 23.28 | +1.042% | 215,266 | -15.979% |
| 2026-08-07 | 23.10 | 23.15 | 22.90 | 23.04 | +0.920% | 228,437 | -15.104% |
| 2026-08-06 | 22.80 | 23.12 | 22.74 | 22.83 | +1.018% | 189,399 | -14.323% |
| 2026-08-05 | 22.51 | 22.86 | 22.51 | 22.60 | +1.164% | 263,522 | -13.451% |
| 2026-08-04 | 22.17 | 22.69 | 22.15 | 22.34 | +0.903% | 225,867 | -12.444% |
| 2026-08-03 | 21.91 | 22.31 | 21.68 | 22.14 | +1.374% | 235,841 | -11.653% |
| 2026-07-31 | 22.10 | 22.10 | 21.75 | 21.84 | -0.772% | 156,695 | -10.440% |
| 2026-07-30 | 21.87 | 22.05 | 21.75 | 22.01 | +1.010% | 183,267 | -11.131% |
| 2026-07-29 | 21.88 | 22.12 | 21.76 | 21.79 | -0.229% | 169,463 | -10.234% |
| 2026-07-28 | 21.70 | 22.02 | 21.64 | 21.84 | +0.784% | 220,058 | -10.440% |
| 2026-07-27 | 21.62 | 21.92 | 21.61 | 21.67 | +0.791% | 251,370 | -9.737% |
| 2026-07-24 | 21.39 | 21.73 | 21.16 | 21.50 | +1.655% | 645,733 | -9.023% |
| 2026-07-23 | 21.02 | 21.33 | 20.83 | 21.15 | +0.618% | 180,123 | -7.518% |
| 2026-07-22 | 21.25 | 21.32 | 20.95 | 21.02 | -1.175% | 175,512 | -6.946% |
| 2026-07-21 | 20.91 | 21.32 | 20.91 | 21.27 | +1.722% | 134,099 | -8.039% |
| 2026-07-20 | 20.98 | 21.10 | 20.85 | 20.91 | +0.144% | 203,549 | -6.456% |
| 2026-07-17 | 20.57 | 21.09 | 20.22 | 20.88 | +0.144% | 1,078,252 | -6.322% |
| 2026-07-16 | 21.03 | 21.17 | 20.66 | 20.85 | -0.809% | 247,635 | -6.187% |
| 2026-07-15 | 21.12 | 21.12 | 20.80 | 21.02 | -0.095% | 206,840 | -6.946% |
| 2026-07-14 | 21.18 | 21.25 | 20.81 | 21.04 | -0.379% | 260,719 | -7.034% |
| 2026-07-13 | 21.50 | 21.50 | 20.98 | 21.12 | -2.177% | 281,088 | -7.386% |
| 2026-07-10 | 22.15 | 22.15 | 21.39 | 21.59 | -1.908% | 179,530 | -9.403% |
| 2026-07-09 | 22.02 | 22.29 | 21.76 | 22.01 | +0.640% | 203,347 | -11.131% |
| 2026-07-08 | 22.01 | 22.13 | 21.50 | 21.87 | -0.996% | 280,953 | -10.562% |
| 2026-07-07 | 22.06 | 22.20 | 21.87 | 22.09 | +0.409% | 227,858 | -11.453% |
| 2026-07-06 | 22.09 | 22.20 | 21.78 | 22.00 | 0.000% | 222,188 | -11.091% |
| 2026-07-02 | 21.90 | 22.10 | 21.63 | 22.00 | +1.243% | 210,713 | -11.091% |
| 2026-07-01 | 21.98 | 22.17 | 21.53 | 21.73 | -1.137% | 240,038 | -9.986% |
| 2026-06-30 | 22.07 | 22.19 | 21.91 | 21.98 | +0.046% | 230,181 | -11.010% |
| 2026-06-29 | 21.80 | 22.10 | 21.64 | 21.97 | +1.572% | 328,509 | -10.970% |
| 2026-06-26 | 21.19 | 21.84 | 21.19 | 21.63 | +1.932% | 253,371 | -9.570% |
| 2026-06-25 | 21.18 | 21.42 | 21.13 | 21.22 | +0.903% | 258,422 | -7.823% |
| 2026-06-24 | 20.60 | 21.24 | 20.57 | 21.03 | +2.686% | 338,666 | -6.990% |
| 2026-06-23 | 20.19 | 20.59 | 20.16 | 20.48 | +1.286% | 203,883 | -4.492% |
| 2026-06-22 | 20.19 | 20.35 | 20.12 | 20.22 | +0.149% | 169,459 | -3.264% |
| 2026-06-18 | 20.04 | 20.20 | 19.90 | 20.19 | +1.457% | 130,679 | -3.120% |
| 2026-06-17 | 19.85 | 19.99 | 19.73 | 19.90 | +1.790% | 145,987 | -1.709% |
| 2026-06-16 | 19.63 | 19.70 | 19.39 | 19.55 | +0.154% | 98,034 | +0.051% |
| 2026-06-15 | 19.46 | 19.70 | 19.40 | 19.52 | +0.879% | 178,530 | +0.205% |
| 2026-06-12 | 19.11 | 19.39 | 19.04 | 19.35 | +1.628% | 76,289 | +1.085% |
| 2026-06-11 | 18.81 | 19.10 | 18.65 | 19.04 | +1.438% | 130,535 | +2.731% |
| 2026-06-10 | 18.94 | 19.26 | 18.70 | 18.77 | -0.688% | 90,604 | +4.209% |
| 2026-06-09 | 18.97 | 19.26 | 18.62 | 18.90 | +0.693% | 130,798 | +3.492% |
| 2026-06-08 | 19.10 | 19.30 | 18.73 | 18.77 | -1.831% | 130,769 | +4.209% |
| 2026-06-05 | 19.30 | 19.32 | 19.04 | 19.12 | -0.727% | 185,657 | +2.301% |
| 2026-06-04 | 18.99 | 19.33 | 18.95 | 19.26 | +1.422% | 192,185 | +1.558% |
| 2026-06-03 | 19.10 | 19.16 | 18.89 | 18.99 | -0.887% | 265,071 | +3.002% |
| 2026-06-02 | 19.55 | 19.55 | 18.99 | 19.16 | -2.741% | 209,822 | +2.088% |
| 2026-06-01 | 19.95 | 19.96 | 19.66 | 19.70 | -1.451% | 109,200 | -0.711% |
| 2026-05-29 | 19.77 | 20.00 | 19.71 | 19.99 | +1.730% | 109,738 | -2.151% |
| 2026-05-28 | 19.49 | 19.73 | 19.46 | 19.65 | +1.028% | 119,119 | -0.458% |
| 2026-05-27 | 19.49 | 19.72 | 19.40 | 19.45 | +0.465% | 124,589 | +0.566% |
| 2026-05-26 | 19.47 | 19.64 | 19.32 | 19.36 | -0.565% | 197,743 | +1.033% |
| 2026-05-22 | 19.68 | 19.80 | 19.42 | 19.47 | -0.613% | 110,848 | +0.462% |
| 2026-05-21 | 19.03 | 19.63 | 19.03 | 19.59 | -2.050% | 159,719 | -0.153% |
| 2026-05-20 | 19.65 | 20.02 | 19.54 | 20.00 | +1.937% | 173,995 | -2.200% |
| 2026-05-19 | 19.60 | 19.76 | 19.50 | 19.62 | -0.406% | 189,909 | -0.306% |
| 2026-05-18 | 19.94 | 19.99 | 19.50 | 19.70 | -1.104% | 228,671 | -0.711% |
| 2026-05-15 | 20.20 | 20.20 | 19.86 | 19.92 | -1.532% | 69,035 | -1.807% |
| 2026-05-14 | 20.39 | 20.40 | 20.19 | 20.23 | -0.247% | 91,214 | -3.312% |
| 2026-05-13 | 20.35 | 20.44 | 20.18 | 20.28 | -0.295% | 121,382 | -3.550% |
| 2026-05-12 | 20.12 | 20.38 | 20.04 | 20.34 | +1.396% | 99,141 | -3.835% |
| 2026-05-11 | 20.16 | 20.44 | 19.98 | 20.06 | +0.100% | 166,729 | -2.493% |
| 2026-05-08 | 19.81 | 20.20 | 19.77 | 20.04 | +0.805% | 125,679 | -2.395% |
| 2026-05-07 | 20.33 | 20.33 | 19.82 | 19.88 | -2.069% | 110,087 | -1.610% |
| 2026-05-06 | 20.00 | 20.35 | 19.99 | 20.30 | +1.754% | 169,598 | -3.645% |
| 2026-05-05 | 20.02 | 20.16 | 19.74 | 19.95 | +0.100% | 104,890 | -1.955% |
| 2026-05-04 | 19.74 | 19.97 | 19.74 | 19.93 | +0.963% | 139,896 | -1.856% |
| 2026-05-01 | 19.90 | 19.90 | 19.61 | 19.74 | -0.554% | 78,074 | -0.912% |
| 2026-04-30 | 19.60 | 19.85 | 19.60 | 19.85 | +1.795% | 117,995 | -1.461% |
| 2026-04-29 | 19.62 | 19.64 | 19.27 | 19.50 | -0.561% | 111,783 | +0.308% |
| 2026-04-28 | 19.71 | 19.85 | 19.52 | 19.61 | 0.000% | 119,986 | -0.255% |
| 2026-04-27 | 19.31 | 19.70 | 19.28 | 19.61 | +1.764% | 111,272 | -0.255% |
| 2026-04-24 | 19.43 | 19.50 | 19.10 | 19.27 | -0.772% | 99,859 | +1.505% |
| 2026-04-23 | 19.60 | 19.65 | 19.31 | 19.42 | -0.665% | 128,425 | +0.721% |
| 2026-04-22 | 19.88 | 19.89 | 19.48 | 19.55 | -0.963% | 109,724 | +0.051% |
| 2026-04-21 | 19.88 | 19.95 | 19.50 | 19.74 | -0.654% | 129,685 | -0.912% |
| 2026-04-20 | 19.95 | 19.95 | 19.78 | 19.87 | -0.551% | 140,307 | -1.560% |
| 2026-04-17 | 19.98 | 19.99 | 19.82 | 19.98 | +1.113% | 156,357 | -2.102% |
| 2026-04-16 | 19.72 | 19.90 | 19.60 | 19.76 | -0.202% | 131,367 | -1.012% |
| 2026-04-15 | 19.80 | 19.85 | 19.64 | 19.80 | +0.202% | 170,731 | -1.212% |
| 2026-04-14 | 19.56 | 19.80 | 19.40 | 19.76 | +1.961% | 198,152 | -1.012% |
| 2026-04-13 | 18.95 | 19.39 | 18.91 | 19.38 | +2.215% | 156,432 | +0.929% |
| 2026-04-10 | 18.91 | 19.05 | 18.84 | 18.96 | +0.958% | 107,974 | +3.165% |
| 2026-04-09 | 18.67 | 19.05 | 18.67 | 18.78 | +0.482% | 169,606 | +4.153% |
| 2026-04-08 | 18.81 | 18.81 | 18.51 | 18.69 | +2.243% | 179,651 | +4.655% |
| 2026-04-07 | 18.34 | 18.39 | 18.12 | 18.28 | -0.598% | 128,737 | +7.002% |
| 2026-04-06 | 18.37 | 18.48 | 18.28 | 18.39 | +0.988% | 135,195 | +6.362% |
| 2026-04-02 | 18.23 | 18.36 | 17.92 | 18.21 | -0.383% | 141,690 | +7.414% |
| 2026-04-01 | 18.04 | 18.45 | 18.04 | 18.28 | +2.754% | 192,047 | +7.002% |
| 2026-03-31 | 17.48 | 17.97 | 17.39 | 17.79 | +3.130% | 191,962 | +9.949% |
| 2026-03-30 | 17.47 | 17.69 | 17.14 | 17.25 | -1.033% | 158,074 | +13.391% |
| 2026-03-27 | 18.12 | 18.21 | 17.39 | 17.43 | -3.808% | 223,356 | +12.220% |
| 2026-03-26 | 18.07 | 18.46 | 18.07 | 18.12 | -1.092% | 136,236 | +7.947% |
| 2026-03-25 | 18.00 | 18.56 | 18.00 | 18.32 | +2.748% | 202,018 | +6.769% |
| 2026-03-24 | 17.69 | 17.97 | 17.60 | 17.83 | +0.451% | 234,387 | +9.703% |
| 2026-03-23 | 17.91 | 18.06 | 17.70 | 17.75 | +0.339% | 134,796 | +10.197% |
| 2026-03-20 | 17.86 | 17.97 | 17.67 | 17.69 | -1.118% | 94,153 | +10.571% |
| 2026-03-19 | 17.94 | 18.09 | 17.85 | 17.89 | -1.051% | 98,120 | +9.335% |
| 2026-03-18 | 18.33 | 18.33 | 18.05 | 18.08 | -1.525% | 84,135 | +8.186% |
| 2026-03-17 | 18.36 | 18.46 | 18.20 | 18.36 | +1.101% | 111,002 | +6.536% |
| 2026-03-16 | 18.07 | 18.80 | 17.97 | 18.16 | +1.339% | 90,678 | +7.709% |
| 2026-03-13 | 18.36 | 18.55 | 17.89 | 17.92 | -1.969% | 151,621 | +9.152% |
| 2026-03-12 | 18.45 | 18.61 | 18.11 | 18.28 | -1.720% | 163,492 | +7.002% |
| 2026-03-11 | 18.70 | 18.78 | 18.51 | 18.60 | -0.054% | 94,538 | +5.161% |
| 2026-03-10 | 18.34 | 18.74 | 18.34 | 18.61 | +1.694% | 176,102 | +5.105% |
| 2026-03-09 | 18.03 | 18.36 | 17.96 | 18.30 | +1.441% | 221,584 | +6.885% |
| 2026-03-06 | 18.06 | 18.29 | 17.90 | 18.04 | -0.879% | 197,161 | +8.426% |
| 2026-03-05 | 18.66 | 18.66 | 18.15 | 18.20 | -2.726% | 213,869 | +7.473% |
| 2026-03-04 | 18.77 | 18.80 | 18.57 | 18.71 | +0.646% | 170,068 | +4.543% |
| 2026-03-03 | 18.72 | 18.79 | 18.33 | 18.59 | -1.536% | 214,631 | +5.218% |
| 2026-03-02 | 18.80 | 18.97 | 18.55 | 18.88 | -1.410% | 205,647 | +3.602% |
| 2026-02-27 | 19.02 | 19.34 | 19.02 | 19.15 | +0.525% | 122,367 | +2.141% |
| 2026-02-26 | 19.60 | 19.60 | 19.02 | 19.05 | -2.607% | 395,964 | +2.677% |
| 2026-02-25 | 19.76 | 19.85 | 19.45 | 19.56 | -0.204% | 127,943 | 0.000% |
| 2026-02-24 | 19.60 | 19.74 | 19.59 | 19.60 | 0.000% | 169,269 | -0.204% |
| 2026-02-23 | 19.75 | 19.93 | 19.59 | 19.60 | -0.810% | 189,373 | -0.204% |
| 2026-02-20 | 19.90 | 20.00 | 19.55 | 19.76 | -3.421% | 215,630 | -1.012% |
| 2026-02-19 | 20.32 | 20.46 | 20.08 | 20.46 | +0.838% | 360,929 | -4.399% |
| 2026-02-18 | 20.16 | 20.44 | 20.13 | 20.29 | +1.046% | 324,417 | -3.598% |
| 2026-02-17 | 19.98 | 20.30 | 19.91 | 20.08 | +0.955% | 431,524 | -2.590% |
| 2026-02-13 | 19.61 | 19.89 | 19.56 | 19.89 | +1.531% | 230,240 | -1.659% |
| 2026-02-12 | 19.72 | 19.75 | 19.45 | 19.59 | -0.255% | 179,581 | -0.153% |
| 2026-02-11 | 19.55 | 19.70 | 19.30 | 19.64 | +1.133% | 231,483 | -0.407% |
| 2026-02-10 | 19.44 | 19.56 | 19.32 | 19.42 | +0.052% | 128,062 | +0.721% |
| 2026-02-09 | 19.28 | 19.44 | 19.02 | 19.41 | +0.884% | 151,746 | +0.773% |
| 2026-02-06 | 18.91 | 19.26 | 18.91 | 19.24 | +2.069% | 138,203 | +1.663% |
| 2026-02-05 | 19.03 | 19.24 | 18.83 | 18.85 | -1.823% | 154,438 | +3.767% |
| 2026-02-04 | 19.49 | 19.50 | 19.00 | 19.20 | -0.621% | 171,922 | +1.875% |
| 2026-02-03 | 19.48 | 19.63 | 19.12 | 19.32 | -0.052% | 193,549 | +1.242% |
| 2026-02-02 | 19.05 | 19.38 | 19.00 | 19.33 | +1.204% | 159,190 | +1.190% |
| 2026-01-30 | 19.11 | 19.24 | 18.89 | 19.10 | -0.313% | 123,784 | +2.408% |
| 2026-01-29 | 19.09 | 19.17 | 18.95 | 19.16 | +0.472% | 106,674 | +2.088% |
| 2026-01-28 | 19.40 | 19.40 | 19.03 | 19.07 | -1.701% | 172,289 | +2.569% |
| 2026-01-27 | 19.53 | 19.60 | 19.28 | 19.40 | -0.716% | 151,210 | +0.825% |
| 2026-01-26 | 19.48 | 19.62 | 19.38 | 19.54 | +0.257% | 115,207 | +0.102% |
| 2026-01-23 | 19.65 | 19.76 | 19.36 | 19.49 | -0.764% | 144,250 | +0.359% |
| 2026-01-22 | 19.55 | 19.79 | 19.23 | 19.64 | +1.029% | 259,253 | -0.407% |
| 2026-01-21 | 19.05 | 19.44 | 19.04 | 19.44 | +2.640% | 252,905 | +0.617% |
| 2026-01-20 | 18.68 | 18.94 | 18.50 | 18.94 | +0.638% | 207,331 | +3.273% |
| 2026-01-16 | 19.06 | 19.20 | 18.82 | 18.82 | -0.999% | 540,398 | +3.932% |
| 2026-01-15 | 19.34 | 19.34 | 18.92 | 19.01 | -0.886% | 182,926 | +2.893% |
| 2026-01-14 | 18.97 | 19.22 | 18.95 | 19.18 | +1.428% | 238,312 | +1.981% |
| 2026-01-13 | 19.25 | 19.31 | 18.78 | 18.91 | -1.356% | 189,261 | +3.437% |
| 2026-01-12 | 19.35 | 19.37 | 18.89 | 19.17 | -1.084% | 230,668 | +2.034% |
| 2026-01-09 | 19.23 | 19.45 | 19.19 | 19.38 | +1.519% | 122,932 | +0.929% |
| 2026-01-08 | 19.40 | 19.40 | 18.94 | 19.09 | -1.649% | 213,938 | +2.462% |
| 2026-01-07 | 19.14 | 19.64 | 19.13 | 19.41 | +1.943% | 271,310 | +0.773% |
| 2026-01-06 | 18.77 | 19.14 | 18.74 | 19.04 | +1.818% | 184,277 | +2.731% |
| 2026-01-05 | 18.99 | 18.99 | 18.39 | 18.70 | -0.901% | 236,960 | +4.599% |
| 2026-01-02 | 19.14 | 19.14 | 18.71 | 18.87 | -0.370% | 175,187 | +3.657% |
| 2025-12-31 | 18.94 | 19.10 | 18.79 | 18.94 | 0.000% | 153,449 | +3.273% |
| 2025-12-30 | 19.00 | 19.05 | 18.76 | 18.94 | +0.212% | 251,928 | +3.273% |
| 2025-12-29 | 19.20 | 19.20 | 18.89 | 18.90 | -1.818% | 112,445 | +3.492% |
| 2025-12-26 | 19.37 | 19.37 | 19.11 | 19.25 | -0.259% | 147,553 | +1.610% |
| 2025-12-24 | 19.33 | 19.35 | 19.16 | 19.30 | +0.626% | 102,653 | +1.347% |
| 2025-12-23 | 19.25 | 19.25 | 19.04 | 19.18 | 0.000% | 97,927 | +1.981% |
| 2025-12-22 | 19.10 | 19.20 | 18.94 | 19.18 | +1.107% | 162,395 | +1.981% |
| 2025-12-19 | 18.78 | 19.05 | 18.75 | 18.97 | +1.281% | 124,912 | +3.110% |
| 2025-12-18 | 18.92 | 19.02 | 18.64 | 18.73 | -0.107% | 134,490 | +4.431% |
| 2025-12-17 | 18.89 | 19.11 | 18.75 | 18.75 | -0.266% | 174,527 | +4.320% |
| 2025-12-16 | 19.18 | 19.18 | 18.76 | 18.80 | -1.053% | 197,622 | +4.043% |
| 2025-12-15 | 19.01 | 19.17 | 18.90 | 19.00 | +0.211% | 152,845 | +2.947% |
| 2025-12-12 | 19.00 | 19.09 | 18.86 | 18.96 | -0.211% | 95,215 | +3.165% |
| 2025-12-11 | 18.89 | 19.10 | 18.84 | 19.00 | +0.264% | 203,169 | +2.947% |
| 2025-12-10 | 18.95 | 19.05 | 18.81 | 18.95 | -0.105% | 133,476 | +3.219% |
| 2025-12-09 | 19.22 | 19.33 | 18.97 | 18.97 | -1.249% | 196,634 | +3.110% |
| 2025-12-08 | 19.13 | 19.32 | 19.05 | 19.21 | +0.893% | 325,685 | +1.822% |
| 2025-12-05 | 19.07 | 19.15 | 18.92 | 19.04 | +0.369% | 123,841 | +2.731% |
| 2025-12-04 | 18.73 | 19.07 | 18.73 | 18.97 | +0.690% | 169,791 | +3.110% |
| 2025-12-03 | 18.65 | 18.95 | 18.65 | 18.84 | +0.695% | 207,398 | +3.822% |
| 2025-12-02 | 18.99 | 19.24 | 18.70 | 18.71 | -1.214% | 191,575 | +4.543% |
| 2025-12-01 | 19.51 | 19.51 | 18.94 | 18.94 | -3.021% | 199,681 | +3.273% |
| 2025-11-28 | 19.65 | 19.65 | 19.42 | 19.53 | +0.205% | 89,470 | +0.154% |
| 2025-11-26 | 19.47 | 19.60 | 19.38 | 19.49 | +0.568% | 230,487 | +0.359% |
| 2025-11-25 | 19.25 | 19.41 | 19.14 | 19.38 | +1.307% | 235,042 | +0.929% |
| 2025-11-24 | 18.66 | 19.20 | 18.54 | 19.13 | +3.294% | 368,601 | +2.248% |
| 2025-11-21 | 18.04 | 18.60 | 17.88 | 18.52 | -0.484% | 156,605 | +5.616% |
| 2025-11-20 | 18.91 | 19.18 | 18.56 | 18.61 | -1.168% | 195,074 | +5.105% |
| 2025-11-19 | 18.83 | 19.00 | 18.75 | 18.83 | -0.265% | 188,073 | +3.877% |
| 2025-11-18 | 18.94 | 18.99 | 18.65 | 18.88 | -0.317% | 234,367 | +3.602% |
| 2025-11-17 | 18.79 | 19.12 | 18.75 | 18.94 | +1.175% | 297,902 | +3.273% |
| 2025-11-14 | 18.44 | 18.93 | 18.44 | 18.72 | +0.645% | 294,020 | +4.487% |
| 2025-11-13 | 18.71 | 18.95 | 18.60 | 18.60 | -1.535% | 177,622 | +5.161% |
| 2025-11-12 | 18.70 | 18.90 | 18.70 | 18.89 | +1.723% | 208,889 | +3.547% |
| 2025-11-11 | 18.02 | 18.64 | 17.90 | 18.57 | +3.512% | 180,082 | +5.331% |
| 2025-11-10 | 17.78 | 18.08 | 17.75 | 17.94 | +1.014% | 306,008 | +9.030% |
| 2025-11-07 | 17.91 | 17.91 | 17.52 | 17.76 | -0.893% | 206,198 | +10.135% |
| 2025-11-06 | 18.03 | 18.13 | 17.81 | 17.92 | -0.940% | 301,981 | +9.152% |
| 2025-11-05 | 18.15 | 18.25 | 17.90 | 18.09 | -0.768% | 223,742 | +8.126% |
| 2025-11-04 | 18.59 | 18.65 | 18.18 | 18.23 | -3.032% | 243,539 | +7.296% |
| 2025-11-03 | 19.00 | 19.10 | 18.40 | 18.80 | -4.520% | 420,279 | +4.043% |
| 2025-10-31 | 19.61 | 19.69 | 19.44 | 19.69 | +0.665% | 152,954 | -0.660% |
| 2025-10-30 | 19.27 | 19.58 | 19.22 | 19.56 | +0.929% | 112,913 | 0.000% |
| 2025-10-29 | 19.62 | 19.62 | 19.37 | 19.38 | -1.122% | 138,252 | +0.929% |
| 2025-10-28 | 19.40 | 19.63 | 19.27 | 19.60 | +1.502% | 155,380 | -0.204% |
| 2025-10-27 | 19.04 | 19.34 | 19.04 | 19.31 | +1.685% | 163,655 | +1.295% |
| 2025-10-24 | 18.91 | 19.16 | 18.91 | 18.99 | +0.796% | 209,102 | +3.002% |
| 2025-10-23 | 18.78 | 18.88 | 18.68 | 18.84 | +0.213% | 102,203 | +3.822% |
| 2025-10-22 | 19.22 | 19.22 | 18.75 | 18.80 | -2.185% | 190,082 | +4.043% |
| 2025-10-21 | 19.37 | 19.40 | 19.09 | 19.22 | +0.156% | 160,460 | +1.769% |
| 2025-10-20 | 18.98 | 19.25 | 18.98 | 19.19 | +1.160% | 140,005 | +1.928% |
| 2025-10-17 | 19.04 | 19.22 | 18.82 | 18.97 | -0.315% | 200,924 | +3.110% |
| 2025-10-16 | 19.17 | 19.45 | 19.00 | 19.03 | -0.157% | 195,583 | +2.785% |
| 2025-10-15 | 19.00 | 19.13 | 18.95 | 19.06 | +0.847% | 208,460 | +2.623% |
| 2025-10-14 | 18.87 | 18.98 | 18.70 | 18.90 | +0.159% | 205,294 | +3.492% |
| 2025-10-13 | 18.80 | 18.93 | 18.72 | 18.87 | +1.017% | 155,919 | +3.657% |
| 2025-10-10 | 18.96 | 18.96 | 18.52 | 18.68 | -1.321% | 335,349 | +4.711% |
| 2025-10-09 | 18.93 | 19.18 | 18.82 | 18.93 | +0.745% | 264,680 | +3.328% |
| 2025-10-08 | 18.64 | 18.87 | 18.52 | 18.79 | +1.185% | 181,738 | +4.098% |
| 2025-10-07 | 18.44 | 18.57 | 18.32 | 18.57 | +1.089% | 178,073 | +5.331% |
| 2025-10-06 | 18.63 | 18.66 | 18.37 | 18.37 | -1.396% | 204,848 | +6.478% |
| 2025-10-03 | 18.55 | 18.79 | 18.50 | 18.63 | +1.305% | 172,519 | +4.992% |
| 2025-10-02 | 18.58 | 18.58 | 18.25 | 18.39 | -1.076% | 196,475 | +6.362% |
| 2025-10-01 | 18.46 | 18.65 | 18.40 | 18.59 | +0.704% | 287,617 | +5.218% |
| 2025-09-30 | 17.98 | 18.46 | 17.93 | 18.46 | +2.670% | 241,844 | +5.959% |
| 2025-09-29 | 17.80 | 17.98 | 17.68 | 17.98 | +1.182% | 264,191 | +8.788% |
| 2025-09-26 | 17.26 | 17.80 | 17.25 | 17.77 | +3.374% | 284,694 | +10.073% |
| 2025-09-25 | 17.28 | 17.30 | 17.04 | 17.19 | -0.348% | 219,734 | +13.787% |
| 2025-09-24 | 17.00 | 17.40 | 16.98 | 17.25 | +1.590% | 299,552 | +13.391% |
| 2025-09-23 | 16.96 | 17.00 | 16.87 | 16.98 | +0.177% | 117,098 | +15.194% |
| 2025-09-22 | 16.93 | 16.95 | 16.82 | 16.95 | +0.474% | 175,975 | +15.398% |
| 2025-09-19 | 16.84 | 16.89 | 16.80 | 16.87 | +0.476% | 184,621 | +15.945% |
| 2025-09-18 | 16.59 | 16.79 | 16.58 | 16.79 | +1.758% | 180,642 | +16.498% |
| 2025-09-17 | 16.49 | 16.65 | 16.43 | 16.50 | +0.548% | 122,948 | +18.545% |
| 2025-09-16 | 16.46 | 16.46 | 16.36 | 16.41 | -0.304% | 136,568 | +19.196% |
| 2025-09-15 | 16.73 | 16.74 | 16.41 | 16.46 | -1.319% | 220,833 | +18.834% |
| 2025-09-12 | 16.83 | 16.83 | 16.68 | 16.68 | -0.891% | 103,418 | +17.266% |
| 2025-09-11 | 16.69 | 16.85 | 16.69 | 16.83 | +1.020% | 102,816 | +16.221% |
| 2025-09-10 | 16.84 | 16.84 | 16.59 | 16.66 | -0.833% | 155,219 | +17.407% |
| 2025-09-09 | 16.78 | 16.84 | 16.70 | 16.80 | -0.059% | 113,623 | +16.429% |
| 2025-09-08 | 16.98 | 16.98 | 16.75 | 16.81 | -0.767% | 123,783 | +16.359% |
| 2025-09-05 | 16.82 | 16.94 | 16.75 | 16.94 | +1.255% | 173,674 | +15.466% |
| 2025-09-04 | 16.75 | 16.76 | 16.60 | 16.73 | -0.119% | 109,351 | +16.916% |
| 2025-09-03 | 16.70 | 16.83 | 16.59 | 16.75 | +0.661% | 240,330 | +16.776% |
| 2025-09-02 | 16.47 | 16.68 | 16.47 | 16.64 | +0.605% | 187,038 | +17.548% |
| 2025-08-29 | 16.40 | 16.54 | 16.30 | 16.54 | +0.977% | 195,246 | +18.259% |
| 2025-08-28 | 16.42 | 16.43 | 16.30 | 16.38 | +0.061% | 176,318 | +19.414% |
| 2025-08-27 | 16.25 | 16.39 | 16.20 | 16.37 | +0.863% | 149,282 | +19.487% |
| 2025-08-26 | 16.16 | 16.32 | 16.10 | 16.23 | +0.309% | 221,602 | +20.518% |
| 2025-08-25 | 16.41 | 16.42 | 16.13 | 16.18 | -1.221% | 188,605 | +20.890% |
| 2025-08-22 | 16.38 | 16.59 | 16.32 | 16.38 | -2.442% | 216,074 | +19.414% |
| 2025-08-21 | 16.75 | 16.90 | 16.59 | 16.79 | +0.239% | 269,740 | +16.498% |
| 2025-08-20 | 16.73 | 16.75 | 16.57 | 16.75 | +0.179% | 324,444 | +16.776% |
| 2025-08-19 | 16.64 | 16.74 | 16.61 | 16.72 | +1.027% | 314,856 | +16.986% |
| 2025-08-18 | 16.47 | 16.59 | 16.46 | 16.55 | +0.608% | 269,877 | +18.187% |
| 2025-08-15 | 16.40 | 16.45 | 16.32 | 16.45 | +1.169% | 183,463 | +18.906% |
| 2025-08-14 | 16.13 | 16.32 | 16.01 | 16.26 | +0.619% | 162,798 | +20.295% |
| 2025-08-13 | 16.03 | 16.21 | 15.99 | 16.16 | +1.635% | 324,970 | +21.040% |
| 2025-08-12 | 15.67 | 15.90 | 15.67 | 15.90 | +1.597% | 215,700 | +23.019% |
| 2025-08-11 | 15.71 | 15.83 | 15.60 | 15.65 | +0.128% | 167,187 | +24.984% |
| 2025-08-08 | 15.61 | 15.78 | 15.57 | 15.63 | +0.321% | 83,926 | +25.144% |
| 2025-08-07 | 15.69 | 15.83 | 15.51 | 15.58 | -0.764% | 251,866 | +25.546% |
| 2025-08-06 | 15.88 | 15.88 | 15.57 | 15.70 | -0.633% | 164,311 | +24.586% |
| 2025-08-05 | 15.92 | 15.93 | 15.79 | 15.80 | -0.629% | 242,767 | +23.797% |
| 2025-08-04 | 15.78 | 15.93 | 15.70 | 15.90 | +1.017% | 131,375 | +23.019% |
| 2025-08-01 | 15.65 | 15.87 | 15.60 | 15.74 | +0.575% | 149,228 | +24.269% |
| 2025-07-31 | 15.90 | 16.12 | 15.63 | 15.65 | -1.386% | 150,963 | +24.984% |
| 2025-07-30 | 16.01 | 16.11 | 15.79 | 15.87 | -0.626% | 136,241 | +23.251% |
| 2025-07-29 | 16.05 | 16.05 | 15.90 | 15.97 | -0.498% | 131,463 | +22.480% |
| 2025-07-28 | 16.22 | 16.22 | 16.00 | 16.05 | -0.865% | 95,404 | +21.869% |
| 2025-07-25 | 16.22 | 16.25 | 16.05 | 16.19 | -0.185% | 145,112 | +20.815% |
| 2025-07-24 | 16.15 | 16.36 | 16.12 | 16.22 | +0.433% | 191,456 | +20.592% |
| 2025-07-23 | 15.98 | 16.19 | 15.95 | 16.15 | +1.254% | 318,155 | +21.115% |
| 2025-07-22 | 15.66 | 16.00 | 15.66 | 15.95 | +1.852% | 209,482 | +22.633% |
| 2025-07-21 | 15.99 | 16.01 | 15.63 | 15.66 | -2.612% | 361,681 | +24.904% |
| 2025-07-18 | 15.83 | 16.09 | 15.58 | 16.08 | +1.966% | 712,491 | +21.642% |
| 2025-07-17 | 15.70 | 15.83 | 15.69 | 15.77 | +0.510% | 244,902 | +24.033% |
| 2025-07-16 | 15.62 | 15.75 | 15.60 | 15.69 | +0.577% | 168,295 | +24.665% |
| 2025-07-15 | 15.85 | 15.90 | 15.51 | 15.60 | -1.141% | 264,212 | +25.385% |
| 2025-07-14 | 15.66 | 15.83 | 15.63 | 15.78 | 0.000% | 306,261 | +23.954% |
| 2025-07-11 | 16.01 | 16.04 | 15.77 | 15.78 | -1.866% | 179,717 | +23.954% |
| 2025-07-10 | 16.01 | 16.16 | 15.93 | 16.08 | +0.563% | 231,984 | +21.642% |
| 2025-07-09 | 15.83 | 16.00 | 15.83 | 15.99 | +1.588% | 292,091 | +22.326% |
| 2025-07-08 | 15.58 | 15.83 | 15.52 | 15.74 | +1.027% | 198,618 | +24.269% |
| 2025-07-07 | 15.75 | 15.83 | 15.50 | 15.58 | -1.579% | 212,604 | +25.546% |
| 2025-07-03 | 15.80 | 15.90 | 15.78 | 15.83 | +0.253% | 119,534 | +23.563% |
| 2025-07-02 | 15.70 | 15.86 | 15.57 | 15.79 | +0.381% | 287,170 | +23.876% |
| 2025-07-01 | 15.49 | 15.89 | 15.48 | 15.73 | +1.549% | 222,353 | +24.348% |
| 2025-06-30 | 15.50 | 15.65 | 15.46 | 15.49 | -0.258% | 225,995 | +26.275% |
| 2025-06-27 | 15.47 | 15.62 | 15.41 | 15.53 | +0.388% | 123,277 | +25.950% |
| 2025-06-26 | 15.56 | 15.62 | 15.44 | 15.47 | -0.194% | 134,002 | +26.438% |
| 2025-06-25 | 15.55 | 15.58 | 15.41 | 15.50 | -0.129% | 116,805 | +26.194% |
| 2025-06-24 | 15.26 | 15.52 | 15.23 | 15.52 | +2.510% | 134,169 | +26.031% |
| 2025-06-23 | 15.26 | 15.33 | 15.09 | 15.14 | -0.916% | 212,103 | +29.194% |
| 2025-06-20 | 15.52 | 15.52 | 15.28 | 15.28 | -0.779% | 139,200 | +28.010% |
| 2025-06-18 | 15.37 | 15.51 | 15.32 | 15.40 | +0.522% | 174,552 | +27.013% |
| 2025-06-17 | 15.57 | 15.64 | 15.28 | 15.32 | -1.983% | 217,088 | +27.676% |
| 2025-06-16 | 15.67 | 15.82 | 15.53 | 15.63 | +0.064% | 189,470 | +25.144% |
| 2025-06-13 | 15.78 | 15.79 | 15.60 | 15.62 | -1.575% | 159,847 | +25.224% |
| 2025-06-12 | 15.82 | 15.93 | 15.72 | 15.87 | +0.063% | 196,745 | +23.251% |
| 2025-06-11 | 15.89 | 16.04 | 15.77 | 15.86 | +0.063% | 236,779 | +23.329% |
| 2025-06-10 | 15.75 | 15.90 | 15.75 | 15.85 | +1.020% | 129,377 | +23.407% |
| 2025-06-09 | 15.75 | 15.84 | 15.62 | 15.69 | 0.000% | 137,763 | +24.665% |
| 2025-06-06 | 15.54 | 15.71 | 15.54 | 15.69 | +1.817% | 145,224 | +24.665% |
| 2025-06-05 | 15.58 | 15.63 | 15.41 | 15.41 | -0.837% | 214,328 | +26.931% |
| 2025-06-04 | 15.51 | 15.74 | 15.48 | 15.54 | +0.713% | 168,103 | +25.869% |
| 2025-06-03 | 15.34 | 15.49 | 15.26 | 15.43 | +0.587% | 238,200 | +26.766% |
| 2025-06-02 | 15.26 | 15.39 | 15.15 | 15.34 | +0.788% | 176,152 | +27.510% |
| 2025-05-30 | 15.38 | 15.41 | 15.12 | 15.22 | -1.361% | 215,276 | +28.515% |
| 2025-05-29 | 15.28 | 15.43 | 15.26 | 15.43 | +1.446% | 189,606 | +26.766% |
| 2025-05-28 | 15.39 | 15.45 | 15.17 | 15.21 | -1.234% | 174,901 | +28.600% |
| 2025-05-27 | 15.39 | 15.44 | 15.28 | 15.40 | +0.588% | 334,782 | +27.013% |
| 2025-05-23 | 15.35 | 15.35 | 15.15 | 15.31 | -0.842% | 195,735 | +27.760% |
| 2025-05-22 | 15.52 | 15.60 | 15.29 | 15.44 | -3.741% | 284,354 | +26.684% |
| 2025-05-21 | 16.19 | 16.19 | 15.91 | 16.04 | -0.988% | 280,558 | +21.945% |
| 2025-05-20 | 15.94 | 16.20 | 15.94 | 16.20 | +2.144% | 332,273 | +20.741% |
| 2025-05-19 | 15.70 | 15.88 | 15.67 | 15.86 | +1.213% | 312,577 | +23.329% |
| 2025-05-16 | 15.56 | 15.76 | 15.45 | 15.67 | +1.424% | 354,551 | +24.825% |
| 2025-05-15 | 15.29 | 15.55 | 15.18 | 15.45 | +1.445% | 478,055 | +26.602% |
| 2025-05-14 | 15.37 | 15.61 | 15.20 | 15.23 | -0.846% | 281,730 | +28.431% |
| 2025-05-13 | 15.66 | 15.77 | 15.26 | 15.36 | -1.665% | 231,106 | +27.344% |
| 2025-05-12 | 15.35 | 15.87 | 15.35 | 15.62 | +2.763% | 259,400 | +25.224% |
| 2025-05-09 | 15.33 | 15.46 | 15.20 | 15.20 | -0.393% | 141,053 | +28.684% |
| 2025-05-08 | 15.42 | 15.47 | 15.11 | 15.26 | -1.102% | 212,222 | +28.178% |
| 2025-05-07 | 15.49 | 15.55 | 15.31 | 15.43 | -0.065% | 232,997 | +26.766% |
| 2025-05-06 | 16.21 | 16.24 | 15.44 | 15.44 | -5.392% | 284,706 | +26.684% |
| 2025-05-05 | 16.31 | 16.42 | 16.21 | 16.32 | +0.246% | 120,434 | +19.853% |
| 2025-05-02 | 16.19 | 16.33 | 16.10 | 16.28 | +1.307% | 134,542 | +20.147% |
| 2025-05-01 | 16.37 | 16.37 | 16.02 | 16.07 | -1.047% | 204,080 | +21.717% |
| 2025-04-30 | 16.04 | 16.32 | 16.04 | 16.24 | +0.870% | 243,738 | +20.443% |
| 2025-04-29 | 16.06 | 16.24 | 15.96 | 16.10 | +0.374% | 164,784 | +21.491% |
| 2025-04-28 | 15.95 | 16.15 | 15.95 | 16.04 | +0.250% | 102,595 | +21.945% |
| 2025-04-25 | 16.13 | 16.14 | 15.90 | 16.00 | -0.806% | 125,134 | +22.250% |
| 2025-04-24 | 15.91 | 16.14 | 15.79 | 16.13 | +2.218% | 165,397 | +21.265% |
| 2025-04-23 | 15.76 | 16.01 | 15.56 | 15.78 | +2.601% | 238,171 | +23.954% |
| 2025-04-22 | 15.21 | 15.50 | 15.20 | 15.38 | +1.585% | 179,105 | +27.178% |
| 2025-04-21 | 15.12 | 15.30 | 15.00 | 15.14 | +0.265% | 230,287 | +29.194% |
| 2025-04-17 | 15.12 | 15.23 | 15.02 | 15.10 | -0.066% | 143,068 | +29.536% |
| 2025-04-16 | 15.19 | 15.24 | 14.98 | 15.11 | -0.657% | 104,841 | +29.451% |
| 2025-04-15 | 15.12 | 15.25 | 15.08 | 15.21 | 0.000% | 169,487 | +28.600% |