IFN
Aberdeen India Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:07:48 AM EDT
10.42USD-0.667%(-0.07)126,249
10.39Bid10.41Ask0.02SpreadIFN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.47 | 10.48 | 10.39 | 10.42 | -0.667% | 126,249 | 0.000% |
| 2026-10-02 | 10.48 | 10.58 | 10.48 | 10.49 | +0.383% | 189,078 | -0.667% |
| 2026-10-01 | 10.59 | 10.64 | 10.45 | 10.45 | -1.786% | 397,721 | -0.287% |
| 2026-09-30 | 10.63 | 10.74 | 10.61 | 10.64 | -0.468% | 200,293 | -2.068% |
| 2026-09-29 | 10.64 | 10.69 | 10.59 | 10.69 | +0.376% | 83,274 | -2.526% |
| 2026-09-28 | 10.83 | 10.83 | 10.59 | 10.65 | -2.114% | 339,547 | -2.160% |
| 2026-09-25 | 10.87 | 10.93 | 10.82 | 10.88 | +0.184% | 164,910 | -4.228% |
| 2026-09-24 | 10.91 | 10.91 | 10.80 | 10.86 | -1.003% | 162,450 | -4.052% |
| 2026-09-23 | 10.98 | 11.05 | 10.93 | 10.97 | -0.182% | 108,117 | -5.014% |
| 2026-09-22 | 11.01 | 11.05 | 10.96 | 10.99 | -0.363% | 119,889 | -5.187% |
| 2026-09-21 | 10.97 | 11.06 | 10.97 | 11.03 | +1.007% | 110,125 | -5.530% |
| 2026-09-18 | 10.92 | 11.04 | 10.85 | 10.92 | -0.546% | 88,008 | -4.579% |
| 2026-09-17 | 10.97 | 11.04 | 10.93 | 10.98 | +0.734% | 89,769 | -5.100% |
| 2026-09-16 | 10.89 | 10.97 | 10.85 | 10.90 | 0.000% | 99,295 | -4.404% |
| 2026-09-15 | 11.10 | 11.10 | 10.83 | 10.90 | -2.154% | 286,567 | -4.404% |
| 2026-09-14 | 11.09 | 11.14 | 11.04 | 11.14 | -0.090% | 123,008 | -6.463% |
| 2026-09-11 | 11.14 | 11.32 | 11.10 | 11.15 | +0.632% | 145,554 | -6.547% |
| 2026-09-10 | 11.36 | 11.36 | 11.05 | 11.08 | -2.034% | 377,822 | -5.957% |
| 2026-09-09 | 11.30 | 11.36 | 11.28 | 11.31 | -0.265% | 123,006 | -7.869% |
| 2026-09-08 | 11.47 | 11.49 | 11.32 | 11.34 | -1.391% | 124,712 | -8.113% |
| 2026-09-04 | 11.48 | 11.54 | 11.48 | 11.50 | -0.087% | 60,309 | -9.391% |
| 2026-09-03 | 11.53 | 11.53 | 11.47 | 11.51 | -0.519% | 54,678 | -9.470% |
| 2026-09-02 | 11.47 | 11.57 | 11.47 | 11.57 | +0.696% | 73,240 | -9.939% |
| 2026-09-01 | 11.49 | 11.52 | 11.45 | 11.49 | -0.260% | 86,649 | -9.312% |
| 2026-08-31 | 11.45 | 11.55 | 11.44 | 11.52 | +0.436% | 107,416 | -9.549% |
| 2026-08-28 | 11.44 | 11.53 | 11.39 | 11.47 | -0.087% | 117,188 | -9.154% |
| 2026-08-27 | 11.45 | 11.53 | 11.45 | 11.48 | +0.087% | 131,627 | -9.233% |
| 2026-08-26 | 11.51 | 11.51 | 11.45 | 11.47 | -0.779% | 120,826 | -9.154% |
| 2026-08-25 | 11.48 | 11.58 | 11.48 | 11.56 | +1.226% | 321,069 | -9.862% |
| 2026-08-24 | 11.45 | 11.48 | 11.42 | 11.42 | -3.547% | 198,423 | -8.757% |
| 2026-08-21 | 11.81 | 11.88 | 11.81 | 11.84 | +0.085% | 156,191 | -11.993% |
| 2026-08-20 | 11.83 | 11.85 | 11.77 | 11.83 | -0.169% | 121,968 | -11.919% |
| 2026-08-19 | 11.85 | 11.85 | 11.79 | 11.85 | +0.509% | 87,922 | -12.068% |
| 2026-08-18 | 11.81 | 11.84 | 11.77 | 11.79 | -0.085% | 129,220 | -11.620% |
| 2026-08-17 | 11.84 | 11.88 | 11.76 | 11.80 | -0.673% | 104,075 | -11.695% |
| 2026-08-14 | 11.82 | 11.89 | 11.82 | 11.88 | +0.338% | 54,426 | -12.290% |
| 2026-08-13 | 11.90 | 11.95 | 11.84 | 11.84 | -0.754% | 130,273 | -11.993% |
| 2026-08-12 | 11.95 | 11.95 | 11.86 | 11.93 | +0.168% | 228,100 | -12.657% |
| 2026-08-11 | 11.86 | 11.93 | 11.82 | 11.91 | +0.847% | 170,971 | -12.510% |
| 2026-08-10 | 11.74 | 11.87 | 11.73 | 11.81 | -0.085% | 160,698 | -11.770% |
| 2026-08-07 | 11.82 | 11.88 | 11.81 | 11.82 | +0.340% | 119,332 | -11.844% |
| 2026-08-06 | 11.83 | 11.86 | 11.78 | 11.78 | -0.423% | 105,544 | -11.545% |
| 2026-08-05 | 11.86 | 11.88 | 11.82 | 11.83 | -0.337% | 131,788 | -11.919% |
| 2026-08-04 | 11.85 | 11.88 | 11.73 | 11.87 | +0.593% | 101,134 | -12.216% |
| 2026-08-03 | 11.77 | 11.85 | 11.77 | 11.80 | +0.769% | 133,979 | -11.695% |
| 2026-07-31 | 11.72 | 11.76 | 11.69 | 11.71 | -0.256% | 81,769 | -11.016% |
| 2026-07-30 | 11.65 | 11.82 | 11.53 | 11.74 | +1.120% | 235,175 | -11.244% |
| 2026-07-29 | 11.56 | 11.75 | 11.55 | 11.61 | -0.172% | 152,777 | -10.250% |
| 2026-07-28 | 11.48 | 11.67 | 11.48 | 11.63 | +1.218% | 109,327 | -10.404% |
| 2026-07-27 | 11.51 | 11.53 | 11.45 | 11.49 | +0.525% | 116,717 | -9.312% |
| 2026-07-24 | 11.35 | 11.47 | 11.35 | 11.43 | +0.972% | 90,172 | -8.836% |
| 2026-07-23 | 11.31 | 11.32 | 11.24 | 11.32 | -0.527% | 172,214 | -7.951% |
| 2026-07-22 | 11.41 | 11.45 | 11.30 | 11.38 | -0.263% | 135,679 | -8.436% |
| 2026-07-21 | 11.46 | 11.47 | 11.35 | 11.41 | +0.176% | 347,003 | -8.677% |
| 2026-07-20 | 11.50 | 11.52 | 11.39 | 11.39 | -0.957% | 109,894 | -8.516% |
| 2026-07-17 | 11.50 | 11.58 | 11.49 | 11.50 | -0.087% | 170,079 | -9.391% |
| 2026-07-16 | 11.49 | 11.55 | 11.49 | 11.51 | -0.260% | 78,151 | -9.470% |
| 2026-07-15 | 11.48 | 11.54 | 11.46 | 11.54 | +0.174% | 66,914 | -9.705% |
| 2026-07-14 | 11.41 | 11.53 | 11.41 | 11.52 | +0.348% | 76,835 | -9.549% |
| 2026-07-13 | 11.54 | 11.60 | 11.47 | 11.48 | -1.034% | 71,374 | -9.233% |
| 2026-07-10 | 11.52 | 11.62 | 11.52 | 11.60 | +0.782% | 78,954 | -10.172% |
| 2026-07-09 | 11.49 | 11.65 | 11.45 | 11.51 | +0.349% | 168,558 | -9.470% |
| 2026-07-08 | 11.51 | 11.56 | 11.44 | 11.47 | -1.460% | 138,486 | -9.154% |
| 2026-07-07 | 11.73 | 11.74 | 11.59 | 11.64 | -0.767% | 124,593 | -10.481% |
| 2026-07-06 | 11.77 | 11.77 | 11.68 | 11.73 | +0.256% | 244,802 | -11.168% |
| 2026-07-02 | 11.79 | 11.79 | 11.66 | 11.70 | -0.426% | 129,152 | -10.940% |
| 2026-07-01 | 11.68 | 11.84 | 11.61 | 11.75 | 0.000% | 205,133 | -11.319% |
| 2026-06-30 | 11.59 | 11.76 | 11.54 | 11.75 | +1.820% | 122,133 | -11.319% |
| 2026-06-29 | 11.54 | 11.57 | 11.44 | 11.54 | -0.173% | 200,779 | -9.705% |
| 2026-06-26 | 11.42 | 11.58 | 11.42 | 11.56 | +1.315% | 105,142 | -9.862% |
| 2026-06-25 | 11.52 | 11.60 | 11.39 | 11.41 | -1.383% | 98,235 | -8.677% |
| 2026-06-24 | 11.57 | 11.66 | 11.49 | 11.57 | +0.521% | 180,935 | -9.939% |
| 2026-06-23 | 11.58 | 11.59 | 11.50 | 11.51 | -1.455% | 103,449 | -9.470% |
| 2026-06-22 | 11.67 | 11.75 | 11.61 | 11.68 | -0.256% | 172,878 | -10.788% |
| 2026-06-18 | 11.58 | 11.73 | 11.56 | 11.71 | +1.561% | 154,500 | -11.016% |
| 2026-06-17 | 11.59 | 11.64 | 11.52 | 11.53 | +0.087% | 131,927 | -9.627% |
| 2026-06-16 | 11.45 | 11.55 | 11.40 | 11.52 | +1.053% | 124,687 | -9.549% |
| 2026-06-15 | 11.25 | 11.46 | 11.22 | 11.40 | +3.825% | 309,884 | -8.596% |
| 2026-06-12 | 10.91 | 11.06 | 10.90 | 10.98 | +1.198% | 152,104 | -5.100% |
| 2026-06-11 | 10.79 | 10.89 | 10.72 | 10.85 | +0.463% | 137,242 | -3.963% |
| 2026-06-10 | 10.76 | 10.87 | 10.75 | 10.80 | 0.000% | 102,345 | -3.519% |
| 2026-06-09 | 10.83 | 10.95 | 10.72 | 10.80 | +0.186% | 151,144 | -3.519% |
| 2026-06-08 | 10.76 | 10.87 | 10.76 | 10.78 | +0.093% | 167,779 | -3.340% |
| 2026-06-05 | 10.92 | 10.94 | 10.73 | 10.77 | -1.464% | 263,364 | -3.250% |
| 2026-06-04 | 10.89 | 10.97 | 10.81 | 10.93 | +0.830% | 291,009 | -4.666% |
| 2026-06-03 | 11.01 | 11.03 | 10.80 | 10.84 | -1.455% | 322,989 | -3.875% |
| 2026-06-02 | 11.03 | 11.09 | 11.00 | 11.00 | -0.722% | 181,754 | -5.273% |
| 2026-06-01 | 11.11 | 11.28 | 11.05 | 11.08 | -1.599% | 182,042 | -5.957% |
| 2026-05-29 | 11.22 | 11.30 | 11.19 | 11.26 | +0.267% | 117,617 | -7.460% |
| 2026-05-28 | 11.04 | 11.26 | 11.04 | 11.23 | +0.357% | 124,708 | -7.213% |
| 2026-05-27 | 11.29 | 11.34 | 11.19 | 11.19 | -0.622% | 141,623 | -6.881% |
| 2026-05-26 | 11.31 | 11.35 | 11.26 | 11.26 | -0.089% | 141,252 | -7.460% |
| 2026-05-22 | 11.47 | 11.53 | 11.26 | 11.27 | -1.227% | 148,581 | -7.542% |
| 2026-05-21 | 11.36 | 11.50 | 11.21 | 11.41 | -2.976% | 239,041 | -8.677% |
| 2026-05-20 | 11.52 | 11.79 | 11.50 | 11.76 | +1.818% | 149,040 | -11.395% |
| 2026-05-19 | 11.57 | 11.60 | 11.42 | 11.55 | -0.259% | 141,199 | -9.784% |
| 2026-05-18 | 11.63 | 11.68 | 11.52 | 11.58 | -0.172% | 121,312 | -10.017% |
| 2026-05-15 | 11.52 | 11.64 | 11.52 | 11.60 | -0.172% | 107,657 | -10.172% |
| 2026-05-14 | 11.64 | 11.67 | 11.50 | 11.62 | +0.259% | 130,670 | -10.327% |
| 2026-05-13 | 11.50 | 11.63 | 11.50 | 11.59 | +0.695% | 157,295 | -10.095% |
| 2026-05-12 | 11.74 | 11.74 | 11.45 | 11.51 | -2.375% | 182,811 | -9.470% |
| 2026-05-11 | 11.91 | 11.99 | 11.76 | 11.79 | -2.642% | 203,071 | -11.620% |
| 2026-05-08 | 12.08 | 12.17 | 12.06 | 12.11 | +0.749% | 135,847 | -13.955% |
| 2026-05-07 | 12.11 | 12.15 | 12.00 | 12.02 | -0.083% | 63,495 | -13.311% |
| 2026-05-06 | 11.83 | 12.13 | 11.82 | 12.03 | +2.296% | 233,917 | -13.383% |
| 2026-05-05 | 11.93 | 11.93 | 11.70 | 11.76 | -0.592% | 172,499 | -11.395% |
| 2026-05-04 | 11.98 | 12.00 | 11.80 | 11.83 | -1.417% | 171,398 | -11.919% |
| 2026-05-01 | 12.01 | 12.09 | 12.00 | 12.00 | -0.332% | 66,439 | -13.167% |
| 2026-04-30 | 11.96 | 12.10 | 11.95 | 12.04 | +0.585% | 121,501 | -13.455% |
| 2026-04-29 | 12.02 | 12.06 | 11.95 | 11.97 | -0.746% | 66,997 | -12.949% |
| 2026-04-28 | 11.95 | 12.06 | 11.93 | 12.06 | +0.836% | 52,886 | -13.599% |
| 2026-04-27 | 12.02 | 12.15 | 11.90 | 11.96 | -0.829% | 89,751 | -12.876% |
| 2026-04-24 | 12.02 | 12.06 | 11.99 | 12.06 | +0.249% | 69,240 | -13.599% |
| 2026-04-23 | 12.09 | 12.20 | 12.00 | 12.03 | -1.069% | 94,765 | -13.383% |
| 2026-04-22 | 12.23 | 12.36 | 12.12 | 12.16 | -0.328% | 127,756 | -14.309% |
| 2026-04-21 | 12.24 | 12.36 | 12.17 | 12.20 | -0.327% | 82,436 | -14.590% |
| 2026-04-20 | 12.29 | 12.33 | 12.21 | 12.24 | -0.810% | 117,057 | -14.869% |
| 2026-04-17 | 12.30 | 12.50 | 12.30 | 12.34 | +1.397% | 152,038 | -15.559% |
| 2026-04-16 | 12.02 | 12.17 | 11.96 | 12.17 | +1.586% | 125,604 | -14.380% |
| 2026-04-15 | 12.06 | 12.07 | 11.96 | 11.98 | -0.498% | 135,426 | -13.022% |
| 2026-04-14 | 11.90 | 12.10 | 11.88 | 12.04 | +1.176% | 246,118 | -13.455% |
| 2026-04-13 | 11.78 | 11.93 | 11.61 | 11.90 | +0.677% | 246,841 | -12.437% |
| 2026-04-10 | 11.72 | 11.85 | 11.71 | 11.82 | +1.112% | 187,928 | -11.844% |
| 2026-04-09 | 11.50 | 11.72 | 11.47 | 11.69 | +1.388% | 248,305 | -10.864% |
| 2026-04-08 | 11.52 | 11.71 | 11.50 | 11.53 | +3.315% | 347,192 | -9.627% |
| 2026-04-07 | 11.17 | 11.20 | 11.12 | 11.16 | -0.268% | 151,410 | -6.631% |
| 2026-04-06 | 11.11 | 11.23 | 11.10 | 11.19 | +1.359% | 155,500 | -6.881% |
| 2026-04-02 | 11.02 | 11.19 | 10.99 | 11.04 | -1.164% | 233,183 | -5.616% |
| 2026-04-01 | 11.39 | 11.40 | 11.02 | 11.17 | -1.325% | 476,049 | -6.714% |
| 2026-03-31 | 11.05 | 11.38 | 10.95 | 11.32 | +4.236% | 318,108 | -7.951% |
| 2026-03-30 | 10.88 | 10.99 | 10.84 | 10.86 | -1.362% | 290,204 | -4.052% |
| 2026-03-27 | 11.03 | 11.14 | 10.96 | 11.01 | -0.632% | 347,755 | -5.359% |
| 2026-03-26 | 11.17 | 11.34 | 11.08 | 11.08 | -2.034% | 265,389 | -5.957% |
| 2026-03-25 | 11.40 | 11.46 | 11.20 | 11.31 | +1.344% | 187,443 | -7.869% |
| 2026-03-24 | 11.33 | 11.34 | 11.11 | 11.16 | -2.448% | 230,715 | -6.631% |
| 2026-03-23 | 11.47 | 11.57 | 11.32 | 11.44 | +0.793% | 262,970 | -8.916% |
| 2026-03-20 | 11.54 | 11.54 | 11.31 | 11.35 | -2.071% | 177,713 | -8.194% |
| 2026-03-19 | 11.50 | 11.69 | 11.37 | 11.59 | -1.362% | 590,705 | -10.095% |
| 2026-03-18 | 11.93 | 12.04 | 11.73 | 11.75 | -1.920% | 186,880 | -11.319% |
| 2026-03-17 | 12.01 | 12.07 | 11.93 | 11.98 | +0.419% | 188,863 | -13.022% |
| 2026-03-16 | 11.95 | 12.08 | 11.91 | 11.93 | +0.590% | 235,041 | -12.657% |
| 2026-03-13 | 12.05 | 12.13 | 11.84 | 11.86 | -1.902% | 217,074 | -12.142% |
| 2026-03-12 | 12.17 | 12.22 | 12.05 | 12.09 | -1.306% | 232,865 | -13.813% |
| 2026-03-11 | 12.46 | 12.50 | 12.21 | 12.25 | -1.685% | 245,661 | -14.939% |
| 2026-03-10 | 12.34 | 12.61 | 12.34 | 12.46 | +0.891% | 296,031 | -16.372% |
| 2026-03-09 | 12.31 | 12.38 | 12.18 | 12.35 | -0.723% | 268,315 | -15.628% |
| 2026-03-06 | 12.62 | 12.62 | 12.41 | 12.44 | -1.348% | 323,313 | -16.238% |
| 2026-03-05 | 12.79 | 12.89 | 12.54 | 12.61 | -1.868% | 326,907 | -17.367% |
| 2026-03-04 | 12.76 | 12.88 | 12.74 | 12.85 | +0.548% | 179,125 | -18.911% |
| 2026-03-03 | 12.85 | 12.86 | 12.51 | 12.78 | -1.919% | 472,243 | -18.466% |
| 2026-03-02 | 13.13 | 13.29 | 13.03 | 13.03 | -2.104% | 274,458 | -20.031% |
| 2026-02-27 | 13.30 | 13.34 | 13.22 | 13.31 | -0.523% | 188,107 | -21.713% |
| 2026-02-26 | 13.42 | 13.45 | 13.35 | 13.38 | -0.224% | 111,575 | -22.123% |
| 2026-02-25 | 13.38 | 13.43 | 13.38 | 13.41 | +0.149% | 161,113 | -22.297% |
| 2026-02-24 | 13.45 | 13.50 | 13.34 | 13.39 | -0.075% | 180,489 | -22.181% |
| 2026-02-23 | 13.58 | 13.58 | 13.37 | 13.40 | -1.543% | 392,876 | -22.239% |
| 2026-02-20 | 13.39 | 13.62 | 13.39 | 13.61 | -1.305% | 256,594 | -23.439% |
| 2026-02-19 | 13.98 | 13.98 | 13.73 | 13.79 | -1.851% | 510,799 | -24.438% |
| 2026-02-18 | 14.15 | 14.15 | 14.01 | 14.05 | -0.284% | 232,070 | -25.836% |
| 2026-02-17 | 14.02 | 14.09 | 13.96 | 14.09 | +0.787% | 127,901 | -26.047% |
| 2026-02-13 | 14.00 | 14.03 | 13.91 | 13.98 | -0.285% | 250,453 | -25.465% |
| 2026-02-12 | 14.16 | 14.21 | 14.02 | 14.02 | -1.198% | 236,695 | -25.678% |
| 2026-02-11 | 14.23 | 14.30 | 14.12 | 14.19 | -0.281% | 178,614 | -26.568% |
| 2026-02-10 | 14.14 | 14.30 | 14.12 | 14.23 | +0.779% | 259,918 | -26.774% |
| 2026-02-09 | 14.00 | 14.15 | 14.00 | 14.12 | +0.641% | 194,581 | -26.204% |
| 2026-02-06 | 13.97 | 14.11 | 13.95 | 14.03 | +0.286% | 175,154 | -25.731% |
| 2026-02-05 | 14.01 | 14.05 | 13.87 | 13.99 | -1.131% | 227,946 | -25.518% |
| 2026-02-04 | 14.02 | 14.15 | 13.91 | 14.15 | +1.071% | 333,888 | -26.360% |
| 2026-02-03 | 14.25 | 14.25 | 13.97 | 14.00 | -0.285% | 503,848 | -25.571% |
| 2026-02-02 | 13.56 | 14.10 | 13.52 | 14.04 | +3.540% | 907,913 | -25.783% |
| 2026-01-30 | 13.66 | 13.68 | 13.56 | 13.56 | -0.732% | 248,713 | -23.156% |
| 2026-01-29 | 13.64 | 13.78 | 13.56 | 13.66 | -0.727% | 230,969 | -23.719% |
| 2026-01-28 | 13.85 | 13.86 | 13.70 | 13.76 | +0.073% | 181,222 | -24.273% |
| 2026-01-27 | 13.79 | 13.84 | 13.73 | 13.75 | -0.073% | 272,901 | -24.218% |
| 2026-01-26 | 13.55 | 13.76 | 13.55 | 13.76 | +1.550% | 186,258 | -24.273% |
| 2026-01-23 | 13.74 | 13.74 | 13.55 | 13.55 | -1.239% | 285,138 | -23.100% |
| 2026-01-22 | 13.68 | 13.79 | 13.60 | 13.72 | 0.000% | 274,612 | -24.052% |
| 2026-01-21 | 13.72 | 13.72 | 13.63 | 13.72 | -0.146% | 251,936 | -24.052% |
| 2026-01-20 | 13.82 | 13.82 | 13.72 | 13.74 | -1.787% | 409,221 | -24.163% |
| 2026-01-16 | 14.00 | 14.03 | 13.93 | 13.99 | -0.356% | 939,123 | -25.518% |
| 2026-01-15 | 14.02 | 14.04 | 13.96 | 14.04 | +0.573% | 248,492 | -25.783% |
| 2026-01-14 | 14.00 | 14.04 | 13.94 | 13.96 | -0.286% | 293,012 | -25.358% |
| 2026-01-13 | 14.00 | 14.03 | 13.93 | 14.00 | -0.427% | 313,367 | -25.571% |
| 2026-01-12 | 13.99 | 14.06 | 13.96 | 14.06 | +0.789% | 336,665 | -25.889% |
| 2026-01-09 | 13.99 | 13.99 | 13.90 | 13.95 | -0.641% | 233,204 | -25.305% |
| 2026-01-08 | 14.01 | 14.07 | 13.99 | 14.04 | -0.496% | 166,601 | -25.783% |
| 2026-01-07 | 14.17 | 14.19 | 14.03 | 14.11 | +0.356% | 236,434 | -26.152% |
| 2026-01-06 | 14.09 | 14.18 | 14.00 | 14.06 | +0.429% | 167,625 | -25.889% |
| 2026-01-05 | 14.01 | 14.09 | 13.93 | 14.00 | -0.285% | 249,352 | -25.571% |
| 2026-01-02 | 13.75 | 14.05 | 13.71 | 14.04 | +2.407% | 318,980 | -25.783% |
| 2025-12-31 | 13.64 | 13.77 | 13.64 | 13.71 | +0.293% | 347,415 | -23.997% |
| 2025-12-30 | 13.64 | 13.74 | 13.64 | 13.67 | +0.073% | 313,930 | -23.775% |
| 2025-12-29 | 13.67 | 13.70 | 13.64 | 13.66 | -0.799% | 302,888 | -23.719% |
| 2025-12-26 | 13.77 | 13.85 | 13.75 | 13.77 | -0.217% | 284,264 | -24.328% |
| 2025-12-24 | 13.75 | 13.83 | 13.75 | 13.80 | -0.289% | 117,155 | -24.493% |
| 2025-12-23 | 13.75 | 13.87 | 13.75 | 13.84 | +0.363% | 260,506 | -24.711% |
| 2025-12-22 | 13.80 | 13.90 | 13.75 | 13.79 | -0.361% | 360,085 | -24.438% |
| 2025-12-19 | 13.75 | 13.98 | 13.75 | 13.84 | +0.948% | 269,190 | -24.711% |
| 2025-12-18 | 13.65 | 13.79 | 13.65 | 13.71 | +0.735% | 262,049 | -23.997% |
| 2025-12-17 | 13.58 | 13.73 | 13.58 | 13.61 | -0.439% | 340,286 | -23.439% |
| 2025-12-16 | 13.58 | 13.67 | 13.58 | 13.67 | +0.737% | 268,282 | -23.775% |
| 2025-12-15 | 13.69 | 13.76 | 13.46 | 13.57 | -0.877% | 453,932 | -23.213% |
| 2025-12-12 | 13.82 | 13.82 | 13.63 | 13.69 | -0.436% | 235,351 | -23.886% |
| 2025-12-11 | 13.70 | 13.88 | 13.70 | 13.75 | -0.290% | 231,096 | -24.218% |
| 2025-12-10 | 13.82 | 13.92 | 13.75 | 13.79 | -0.217% | 236,994 | -24.438% |
| 2025-12-09 | 13.82 | 13.97 | 13.82 | 13.82 | 0.000% | 168,766 | -24.602% |
| 2025-12-08 | 13.87 | 13.89 | 13.75 | 13.82 | -0.576% | 396,649 | -24.602% |
| 2025-12-05 | 13.95 | 14.00 | 13.89 | 13.90 | -0.358% | 290,729 | -25.036% |
| 2025-12-04 | 14.05 | 14.05 | 13.88 | 13.95 | -0.428% | 443,120 | -25.305% |
| 2025-12-03 | 14.03 | 14.07 | 13.87 | 14.01 | -0.214% | 262,447 | -25.625% |
| 2025-12-02 | 14.26 | 14.31 | 13.56 | 14.04 | -1.681% | 461,636 | -25.783% |
| 2025-12-01 | 14.39 | 14.49 | 14.28 | 14.28 | -1.176% | 178,147 | -27.031% |
| 2025-11-28 | 14.39 | 14.53 | 14.36 | 14.45 | +0.417% | 153,582 | -27.889% |
| 2025-11-26 | 14.24 | 14.41 | 14.23 | 14.39 | +1.481% | 305,110 | -27.589% |
| 2025-11-25 | 14.08 | 14.22 | 14.01 | 14.18 | +0.212% | 347,170 | -26.516% |
| 2025-11-24 | 14.30 | 14.30 | 14.10 | 14.15 | -0.980% | 360,053 | -26.360% |
| 2025-11-21 | 14.49 | 14.49 | 14.12 | 14.29 | -6.110% | 273,771 | -27.082% |
| 2025-11-20 | 15.39 | 15.43 | 15.20 | 15.22 | -0.847% | 212,387 | -31.537% |
| 2025-11-19 | 15.35 | 15.43 | 15.31 | 15.35 | +0.261% | 141,095 | -32.117% |
| 2025-11-18 | 15.20 | 15.35 | 15.20 | 15.31 | +0.328% | 177,755 | -31.940% |
| 2025-11-17 | 15.20 | 15.32 | 15.20 | 15.26 | +0.131% | 180,023 | -31.717% |
| 2025-11-14 | 15.11 | 15.30 | 15.09 | 15.24 | +0.994% | 214,845 | -31.627% |
| 2025-11-13 | 15.15 | 15.25 | 15.06 | 15.09 | -0.396% | 144,417 | -30.948% |
| 2025-11-12 | 15.18 | 15.19 | 15.13 | 15.15 | +0.198% | 155,754 | -31.221% |
| 2025-11-11 | 14.94 | 15.15 | 14.88 | 15.12 | +1.887% | 176,240 | -31.085% |
| 2025-11-10 | 14.78 | 14.89 | 14.73 | 14.84 | +1.021% | 202,304 | -29.784% |
| 2025-11-07 | 14.85 | 14.85 | 14.68 | 14.69 | -1.144% | 180,282 | -29.067% |
| 2025-11-06 | 15.10 | 15.14 | 14.81 | 14.86 | -1.914% | 174,933 | -29.879% |
| 2025-11-05 | 15.16 | 15.19 | 15.05 | 15.15 | +1.000% | 96,253 | -31.221% |
| 2025-11-04 | 15.06 | 15.20 | 15.00 | 15.00 | -0.662% | 216,431 | -30.533% |
| 2025-11-03 | 15.21 | 15.21 | 15.00 | 15.10 | +0.600% | 120,383 | -30.993% |
| 2025-10-31 | 15.00 | 15.02 | 14.91 | 15.01 | +0.067% | 123,049 | -30.580% |
| 2025-10-30 | 15.03 | 15.07 | 15.00 | 15.00 | -1.055% | 181,517 | -30.533% |
| 2025-10-29 | 15.23 | 15.29 | 15.15 | 15.16 | -0.132% | 116,689 | -31.266% |
| 2025-10-28 | 15.21 | 15.24 | 15.18 | 15.18 | -0.654% | 100,669 | -31.357% |
| 2025-10-27 | 15.32 | 15.38 | 15.22 | 15.28 | +0.065% | 124,728 | -31.806% |
| 2025-10-24 | 15.32 | 15.32 | 15.22 | 15.27 | -0.196% | 118,344 | -31.762% |
| 2025-10-23 | 15.34 | 15.36 | 15.21 | 15.30 | -0.326% | 142,895 | -31.895% |
| 2025-10-22 | 15.17 | 15.47 | 15.15 | 15.35 | +1.926% | 427,289 | -32.117% |
| 2025-10-21 | 15.20 | 15.20 | 14.98 | 15.06 | -0.791% | 423,861 | -30.810% |
| 2025-10-20 | 15.23 | 15.23 | 15.13 | 15.18 | -0.328% | 250,916 | -31.357% |
| 2025-10-17 | 15.25 | 15.25 | 15.04 | 15.23 | +0.728% | 216,711 | -31.582% |
| 2025-10-16 | 15.14 | 15.15 | 15.05 | 15.12 | +0.935% | 193,850 | -31.085% |
| 2025-10-15 | 14.96 | 14.98 | 14.82 | 14.98 | +2.322% | 200,906 | -30.441% |
| 2025-10-14 | 14.84 | 14.84 | 14.57 | 14.64 | -1.215% | 237,292 | -28.825% |
| 2025-10-13 | 14.84 | 14.86 | 14.74 | 14.82 | -0.269% | 185,975 | -29.690% |
| 2025-10-10 | 15.01 | 15.04 | 14.80 | 14.86 | -0.335% | 102,179 | -29.879% |
| 2025-10-09 | 14.97 | 15.04 | 14.91 | 14.91 | -0.334% | 108,131 | -30.114% |
| 2025-10-08 | 15.00 | 15.08 | 14.91 | 14.96 | -0.730% | 101,869 | -30.348% |
| 2025-10-07 | 14.86 | 15.09 | 14.81 | 15.07 | +1.824% | 197,671 | -30.856% |
| 2025-10-06 | 14.80 | 14.85 | 14.54 | 14.80 | +0.339% | 204,557 | -29.595% |
| 2025-10-03 | 14.80 | 14.87 | 14.72 | 14.75 | 0.000% | 202,187 | -29.356% |
| 2025-10-02 | 14.82 | 14.82 | 14.65 | 14.75 | +0.272% | 107,988 | -29.356% |
| 2025-10-01 | 14.87 | 14.87 | 14.69 | 14.71 | +0.410% | 177,472 | -29.164% |
| 2025-09-30 | 14.62 | 14.66 | 14.56 | 14.65 | +0.618% | 214,879 | -28.874% |
| 2025-09-29 | 14.59 | 14.65 | 14.55 | 14.56 | -0.682% | 261,236 | -28.434% |
| 2025-09-26 | 14.59 | 14.69 | 14.59 | 14.66 | +0.137% | 120,713 | -28.922% |
| 2025-09-25 | 14.60 | 14.72 | 14.58 | 14.64 | -0.340% | 178,002 | -28.825% |
| 2025-09-24 | 14.70 | 14.73 | 14.62 | 14.69 | -0.068% | 127,755 | -29.067% |
| 2025-09-23 | 14.86 | 14.87 | 14.68 | 14.70 | -1.475% | 239,350 | -29.116% |
| 2025-09-22 | 14.99 | 15.02 | 14.92 | 14.92 | -0.930% | 145,353 | -30.161% |
| 2025-09-19 | 14.98 | 15.10 | 14.98 | 15.06 | +0.200% | 112,482 | -30.810% |
| 2025-09-18 | 15.10 | 15.19 | 15.00 | 15.03 | -0.727% | 165,453 | -30.672% |
| 2025-09-17 | 15.14 | 15.24 | 15.07 | 15.14 | +0.199% | 164,136 | -31.176% |
| 2025-09-16 | 14.99 | 15.14 | 14.96 | 15.11 | +1.206% | 123,182 | -31.039% |
| 2025-09-15 | 15.01 | 15.09 | 14.93 | 14.93 | -0.665% | 197,399 | -30.208% |
| 2025-09-12 | 15.08 | 15.10 | 15.01 | 15.03 | 0.000% | 103,952 | -30.672% |
| 2025-09-11 | 15.10 | 15.15 | 14.93 | 15.03 | -0.792% | 256,523 | -30.672% |
| 2025-09-10 | 15.23 | 15.23 | 15.14 | 15.15 | 0.000% | 116,313 | -31.221% |
| 2025-09-09 | 15.12 | 15.15 | 15.05 | 15.15 | +0.664% | 80,771 | -31.221% |
| 2025-09-08 | 15.00 | 15.11 | 15.00 | 15.05 | +0.467% | 85,696 | -30.764% |
| 2025-09-05 | 14.97 | 15.00 | 14.90 | 14.98 | -0.067% | 243,813 | -30.441% |
| 2025-09-04 | 15.03 | 15.05 | 14.92 | 14.99 | -0.133% | 249,872 | -30.487% |
| 2025-09-03 | 14.97 | 15.05 | 14.88 | 15.01 | +0.603% | 127,776 | -30.580% |
| 2025-09-02 | 15.04 | 15.14 | 14.85 | 14.92 | -0.930% | 268,962 | -30.161% |
| 2025-08-29 | 15.09 | 15.15 | 14.99 | 15.06 | -0.660% | 253,774 | -30.810% |
| 2025-08-28 | 15.13 | 15.17 | 15.09 | 15.16 | +0.198% | 121,927 | -31.266% |
| 2025-08-27 | 15.17 | 15.20 | 15.07 | 15.13 | -0.329% | 105,900 | -31.130% |
| 2025-08-26 | 15.20 | 15.24 | 15.03 | 15.18 | -0.654% | 231,766 | -31.357% |
| 2025-08-25 | 15.39 | 15.41 | 15.19 | 15.28 | -0.972% | 255,589 | -31.806% |
| 2025-08-22 | 15.46 | 15.62 | 15.37 | 15.43 | -3.139% | 162,979 | -32.469% |
| 2025-08-21 | 15.84 | 15.95 | 15.80 | 15.93 | +0.505% | 125,822 | -34.589% |
| 2025-08-20 | 15.82 | 15.88 | 15.79 | 15.85 | +0.635% | 154,048 | -34.259% |
| 2025-08-19 | 15.69 | 15.79 | 15.63 | 15.75 | +0.382% | 132,841 | -33.841% |
| 2025-08-18 | 15.64 | 15.75 | 15.63 | 15.69 | +1.095% | 142,738 | -33.588% |
| 2025-08-15 | 15.45 | 15.59 | 15.42 | 15.52 | +0.649% | 100,847 | -32.861% |
| 2025-08-14 | 15.45 | 15.46 | 15.40 | 15.42 | -0.644% | 123,082 | -32.425% |
| 2025-08-13 | 15.43 | 15.54 | 15.39 | 15.52 | +0.845% | 160,662 | -32.861% |
| 2025-08-12 | 15.28 | 15.44 | 15.24 | 15.39 | +0.391% | 150,217 | -32.294% |
| 2025-08-11 | 15.28 | 15.38 | 15.28 | 15.33 | +0.393% | 164,868 | -32.029% |
| 2025-08-08 | 15.30 | 15.30 | 15.24 | 15.27 | -0.651% | 146,969 | -31.762% |
| 2025-08-07 | 15.40 | 15.44 | 15.31 | 15.37 | +0.458% | 183,384 | -32.206% |
| 2025-08-06 | 15.32 | 15.38 | 15.25 | 15.30 | -0.455% | 258,612 | -31.895% |
| 2025-08-05 | 15.43 | 15.46 | 15.31 | 15.37 | -0.518% | 228,134 | -32.206% |
| 2025-08-04 | 15.55 | 15.59 | 15.40 | 15.45 | -0.579% | 203,642 | -32.557% |
| 2025-08-01 | 15.35 | 15.56 | 15.35 | 15.54 | +0.517% | 105,181 | -32.947% |
| 2025-07-31 | 15.44 | 15.59 | 15.44 | 15.46 | 0.000% | 201,388 | -32.600% |
| 2025-07-30 | 15.68 | 15.68 | 15.38 | 15.46 | -1.779% | 160,207 | -32.600% |
| 2025-07-29 | 15.65 | 15.75 | 15.65 | 15.74 | +0.639% | 143,812 | -33.799% |
| 2025-07-28 | 15.78 | 15.84 | 15.61 | 15.64 | -1.387% | 189,634 | -33.376% |
| 2025-07-25 | 15.77 | 15.87 | 15.75 | 15.86 | -0.063% | 139,124 | -34.300% |
| 2025-07-24 | 16.00 | 16.00 | 15.84 | 15.87 | -0.874% | 94,475 | -34.342% |
| 2025-07-23 | 15.97 | 16.06 | 15.95 | 16.01 | +0.188% | 97,176 | -34.916% |
| 2025-07-22 | 16.00 | 16.03 | 15.93 | 15.98 | -0.125% | 71,779 | -34.793% |
| 2025-07-21 | 15.90 | 16.05 | 15.89 | 16.00 | +1.138% | 256,771 | -34.875% |
| 2025-07-18 | 16.01 | 16.13 | 15.72 | 15.82 | -1.556% | 866,215 | -34.134% |
| 2025-07-17 | 16.13 | 16.13 | 16.00 | 16.07 | -0.495% | 171,006 | -35.159% |
| 2025-07-16 | 16.02 | 16.18 | 16.01 | 16.15 | +1.064% | 139,598 | -35.480% |
| 2025-07-15 | 15.97 | 16.03 | 15.95 | 15.98 | +0.314% | 152,844 | -34.793% |
| 2025-07-14 | 15.93 | 16.00 | 15.89 | 15.93 | -0.686% | 338,099 | -34.589% |
| 2025-07-11 | 16.02 | 16.12 | 16.02 | 16.04 | -0.373% | 99,314 | -35.037% |
| 2025-07-10 | 16.13 | 16.23 | 16.02 | 16.10 | -0.310% | 101,580 | -35.280% |
| 2025-07-09 | 16.23 | 16.31 | 16.14 | 16.15 | -0.920% | 114,370 | -35.480% |
| 2025-07-08 | 16.31 | 16.36 | 16.24 | 16.30 | -0.123% | 79,676 | -36.074% |
| 2025-07-07 | 16.48 | 16.50 | 16.26 | 16.32 | -1.151% | 111,350 | -36.152% |
| 2025-07-03 | 16.52 | 16.60 | 16.48 | 16.51 | -0.242% | 61,385 | -36.887% |
| 2025-07-02 | 16.53 | 16.55 | 16.43 | 16.55 | -0.060% | 94,975 | -37.039% |
| 2025-07-01 | 16.59 | 16.59 | 16.38 | 16.56 | +0.181% | 137,951 | -37.077% |
| 2025-06-30 | 16.49 | 16.56 | 16.40 | 16.53 | -0.362% | 97,988 | -36.963% |
| 2025-06-27 | 16.56 | 16.59 | 16.43 | 16.59 | +0.302% | 108,621 | -37.191% |
| 2025-06-26 | 16.33 | 16.54 | 16.33 | 16.54 | +1.535% | 112,291 | -37.001% |
| 2025-06-25 | 16.17 | 16.35 | 16.17 | 16.29 | +0.804% | 53,279 | -36.034% |
| 2025-06-24 | 16.03 | 16.23 | 16.03 | 16.16 | +0.811% | 80,819 | -35.520% |
| 2025-06-23 | 15.90 | 16.04 | 15.88 | 16.03 | +0.754% | 49,724 | -34.997% |
| 2025-06-20 | 16.04 | 16.05 | 15.90 | 15.91 | -0.625% | 69,522 | -34.507% |
| 2025-06-18 | 16.00 | 16.11 | 16.00 | 16.01 | +0.439% | 80,537 | -34.916% |
| 2025-06-17 | 16.14 | 16.20 | 15.94 | 15.94 | -1.544% | 89,647 | -34.630% |
| 2025-06-16 | 16.05 | 16.28 | 16.05 | 16.19 | +1.632% | 118,001 | -35.639% |
| 2025-06-13 | 16.24 | 16.24 | 15.89 | 15.93 | -2.509% | 200,192 | -34.589% |
| 2025-06-12 | 16.60 | 16.60 | 16.34 | 16.34 | -1.149% | 82,233 | -36.230% |
| 2025-06-11 | 16.50 | 16.60 | 16.47 | 16.53 | +0.486% | 61,620 | -36.963% |
| 2025-06-10 | 16.43 | 16.53 | 16.43 | 16.45 | -0.121% | 112,078 | -36.657% |
| 2025-06-09 | 16.48 | 16.54 | 16.43 | 16.47 | +0.243% | 79,021 | -36.733% |
| 2025-06-06 | 16.30 | 16.49 | 16.30 | 16.43 | +1.420% | 47,158 | -36.579% |
| 2025-06-05 | 16.22 | 16.31 | 16.20 | 16.20 | -0.430% | 90,936 | -35.679% |
| 2025-06-04 | 16.29 | 16.35 | 16.22 | 16.27 | 0.000% | 99,340 | -35.956% |
| 2025-06-03 | 16.21 | 16.30 | 16.21 | 16.27 | -0.184% | 68,729 | -35.956% |
| 2025-06-02 | 16.33 | 16.35 | 16.25 | 16.30 | -0.428% | 89,756 | -36.074% |
| 2025-05-30 | 16.39 | 16.39 | 16.30 | 16.37 | -0.486% | 56,685 | -36.347% |
| 2025-05-29 | 16.25 | 16.48 | 16.25 | 16.45 | +1.231% | 102,876 | -36.657% |
| 2025-05-28 | 16.22 | 16.37 | 16.22 | 16.25 | -0.429% | 84,204 | -35.877% |
| 2025-05-27 | 16.33 | 16.39 | 16.25 | 16.32 | -0.609% | 106,033 | -36.152% |
| 2025-05-23 | 16.06 | 16.44 | 16.06 | 16.42 | +1.233% | 93,026 | -36.541% |
| 2025-05-22 | 16.34 | 16.34 | 16.20 | 16.22 | -3.567% | 107,275 | -35.758% |
| 2025-05-21 | 16.79 | 16.95 | 16.79 | 16.82 | 0.000% | 220,345 | -38.050% |
| 2025-05-20 | 16.69 | 16.83 | 16.60 | 16.82 | +0.358% | 198,999 | -38.050% |
| 2025-05-19 | 16.52 | 16.81 | 16.50 | 16.76 | +1.330% | 303,713 | -37.828% |
| 2025-05-16 | 16.50 | 16.57 | 16.36 | 16.54 | -0.060% | 190,465 | -37.001% |
| 2025-05-15 | 16.41 | 16.55 | 16.34 | 16.55 | +1.161% | 129,911 | -37.039% |
| 2025-05-14 | 16.27 | 16.41 | 16.27 | 16.36 | +0.925% | 200,474 | -36.308% |
| 2025-05-13 | 16.10 | 16.24 | 16.01 | 16.21 | +0.247% | 110,069 | -35.719% |
| 2025-05-12 | 16.37 | 16.37 | 16.02 | 16.17 | +3.455% | 176,594 | -35.560% |
| 2025-05-09 | 15.64 | 15.77 | 15.57 | 15.63 | +0.321% | 114,578 | -33.333% |
| 2025-05-08 | 15.76 | 15.76 | 15.51 | 15.58 | -1.517% | 267,088 | -33.119% |
| 2025-05-07 | 16.18 | 16.19 | 15.73 | 15.82 | -2.766% | 179,984 | -34.134% |
| 2025-05-06 | 16.24 | 16.34 | 16.12 | 16.27 | -0.184% | 100,282 | -35.956% |
| 2025-05-05 | 16.27 | 16.39 | 16.27 | 16.30 | +0.369% | 111,264 | -36.074% |
| 2025-05-02 | 16.30 | 16.33 | 16.20 | 16.24 | 0.000% | 164,120 | -35.837% |
| 2025-05-01 | 15.97 | 16.27 | 15.91 | 16.24 | +1.946% | 245,405 | -35.837% |
| 2025-04-30 | 15.92 | 15.96 | 15.80 | 15.93 | +0.189% | 191,678 | -34.589% |
| 2025-04-29 | 15.85 | 15.90 | 15.78 | 15.90 | +0.824% | 154,664 | -34.465% |
| 2025-04-28 | 15.62 | 15.83 | 15.62 | 15.77 | +1.350% | 126,950 | -33.925% |
| 2025-04-25 | 15.54 | 15.56 | 15.41 | 15.56 | -1.018% | 150,476 | -33.033% |
| 2025-04-24 | 15.67 | 15.78 | 15.67 | 15.72 | -0.190% | 145,820 | -33.715% |
| 2025-04-23 | 15.89 | 15.89 | 15.70 | 15.75 | +0.446% | 135,672 | -33.841% |
| 2025-04-22 | 15.62 | 15.78 | 15.56 | 15.68 | +1.161% | 140,131 | -33.546% |
| 2025-04-21 | 15.40 | 15.57 | 15.35 | 15.50 | +1.175% | 239,580 | -32.774% |
| 2025-04-17 | 15.29 | 15.44 | 15.29 | 15.32 | +1.794% | 98,745 | -31.984% |
| 2025-04-16 | 14.92 | 15.11 | 14.92 | 15.05 | +0.534% | 167,619 | -30.764% |
| 2025-04-15 | 14.80 | 15.02 | 14.75 | 14.97 | 0.000% | 136,119 | -30.394% |