Dark

IGR
CBRE Global Real Estate Income Fund
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 3:59:29 PM EDT

11.59USD-1.446%(-0.17)507,879

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:15:30 AM EDT

11.83USD+0.595%(+0.07)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

11.56USD-0.259%(-0.03)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	11.7300	11.7600	11.5600	11.5600	-1.701%	507,879	0.000%
2026-09-30	11.8900	11.8956	11.7301	11.7600	-0.592%	385,315	-1.701%
2026-09-29	11.6800	11.8300	11.6500	11.8300	+0.853%	439,615	-2.282%
2026-09-28	11.8700	11.8700	11.7300	11.7300	-1.346%	406,302	-1.449%
2026-09-25	11.9800	11.9800	11.8500	11.8900	-0.419%	340,749	-2.775%
2026-09-24	12.0300	12.0750	11.8450	11.9400	-0.913%	402,166	-3.183%
2026-09-23	12.1800	12.2000	12.0200	12.0500	-1.633%	266,767	-4.066%
2026-09-22	12.2400	12.3200	12.2000	12.2500	+0.328%	265,232	-5.633%
2026-09-21	12.2000	12.2500	12.0900	12.2100	-1.134%	386,237	-5.324%
2026-09-18	12.3900	12.4050	12.3000	12.3500	-0.242%	358,300	-6.397%
2026-09-17	12.5600	12.5600	12.3600	12.3800	+0.650%	249,305	-6.624%
2026-09-16	12.5000	12.5000	12.2700	12.3000	-0.485%	332,612	-6.016%
2026-09-15	12.6400	12.6400	12.2337	12.3600	-1.905%	557,504	-6.472%
2026-09-14	12.6500	12.6800	12.4800	12.6000	-0.238%	313,077	-8.254%
2026-09-11	12.6600	12.7000	12.5400	12.6300	+0.718%	370,120	-8.472%
2026-09-10	12.7800	12.9230	12.4650	12.5400	-3.091%	667,060	-7.815%
2026-09-09	13.3100	13.3100	12.9200	12.9400	-3.505%	787,033	-10.665%
2026-09-08	13.6600	13.6650	13.1901	13.4100	-0.445%	282,891	-13.796%
2026-09-04	13.5300	13.5900	13.4700	13.4700	-0.443%	57,832	-14.180%
2026-09-03	13.5900	13.5900	13.4046	13.5300	+0.670%	141,148	-14.560%
2026-09-02	13.5300	13.5870	13.4400	13.4400	-0.665%	219,227	-13.988%
2026-09-01	13.6800	13.6800	13.5000	13.5300	-1.096%	159,430	-14.560%
2026-08-31	13.7700	13.7700	13.5900	13.6800	-0.219%	268,161	-15.497%
2026-08-28	13.8600	13.8843	13.6500	13.7100	-1.082%	220,161	-15.682%
2026-08-27	13.9800	14.0100	13.7850	13.8600	-0.858%	214,992	-16.595%
2026-08-26	13.8300	14.0400	13.8300	13.9800	-0.851%	193,558	-17.310%
2026-08-25	13.9800	14.1000	13.9500	14.1000	+1.075%	148,156	-18.014%
2026-08-24	13.8300	13.9650	13.7850	13.9500	+0.868%	191,802	-17.133%
2026-08-21	13.9200	13.9800	13.8300	13.8300	0.000%	117,463	-16.414%
2026-08-20	13.9800	13.9950	13.8300	13.8300	-2.537%	123,101	-16.414%
2026-08-19	13.9800	14.1900	13.9500	14.1900	+2.381%	95,212	-18.534%
2026-08-18	14.1300	14.1300	13.8600	13.8600	-1.911%	133,965	-16.595%
2026-08-17	14.1900	14.2149	14.0520	14.1300	-0.212%	168,933	-18.188%
2026-08-14	14.2200	14.2200	13.9200	14.1600	0.000%	147,120	-18.362%
2026-08-13	14.0400	14.1600	14.0400	14.1600	+0.855%	108,037	-18.362%
2026-08-12	13.9200	14.0550	13.9200	14.0400	+0.862%	111,695	-17.664%
2026-08-11	14.0100	14.0250	13.8900	13.9200	-0.642%	138,178	-16.954%
2026-08-10	14.1300	14.1300	13.8900	14.0100	-0.849%	367,319	-17.488%
2026-08-07	14.0700	14.1300	13.9500	14.1300	+0.641%	141,819	-18.188%
2026-08-06	14.1300	14.2500	13.9569	14.0400	-0.213%	111,838	-17.664%
2026-08-05	14.1600	14.1900	13.9950	14.0700	+0.214%	228,958	-17.839%
2026-08-04	14.1000	14.2500	13.9200	14.0400	+0.214%	260,012	-17.664%
2026-08-03	14.0400	14.1000	13.9650	14.0100	-0.214%	114,321	-17.488%
2026-07-31	14.2500	14.2800	13.9503	14.0400	-1.266%	301,434	-17.664%
2026-07-30	14.3100	14.3400	14.1000	14.2200	-0.211%	133,147	-18.706%
2026-07-29	14.2800	14.3400	14.1300	14.2500	0.000%	144,990	-18.877%
2026-07-28	14.2200	14.3397	14.2200	14.2500	+1.064%	109,131	-18.877%
2026-07-27	14.1300	14.2500	14.1000	14.1000	0.000%	163,339	-18.014%
2026-07-24	13.8300	14.1000	13.6800	14.1000	+2.174%	181,579	-18.014%
2026-07-23	13.8300	14.0097	13.8000	13.8000	-1.288%	85,861	-16.232%
2026-07-22	14.1600	14.1600	13.9800	13.9800	-1.062%	86,952	-17.310%
2026-07-21	14.0700	14.1900	14.0550	14.1300	+0.641%	96,482	-18.188%
2026-07-20	14.1000	14.1600	13.9800	14.0400	-1.681%	163,850	-17.664%
2026-07-17	14.1300	14.3550	14.1300	14.2800	+1.277%	302,103	-19.048%
2026-07-16	13.9800	14.2131	13.9200	14.1000	+1.075%	144,332	-18.014%
2026-07-15	13.9800	14.0400	13.9500	13.9500	-0.215%	98,812	-17.133%
2026-07-14	13.9200	13.9800	13.8600	13.9800	+1.304%	123,357	-17.310%
2026-07-13	13.7700	13.9050	13.7403	13.8000	0.000%	247,053	-16.232%
2026-07-10	13.9500	13.9500	13.7403	13.8000	-0.433%	191,181	-16.232%
2026-07-09	13.8000	13.8885	13.7400	13.8600	+0.435%	116,538	-16.595%
2026-07-08	13.8600	13.9200	13.8000	13.8000	-0.648%	128,022	-16.232%
2026-07-07	13.8600	13.9950	13.8600	13.8900	0.000%	119,986	-16.775%
2026-07-06	13.9500	13.9500	13.8150	13.8900	+0.216%	116,097	-16.775%
2026-07-02	13.8000	13.8900	13.7700	13.8600	+1.316%	191,003	-16.595%
2026-07-01	13.8000	13.8000	13.6200	13.6800	-1.085%	172,044	-15.497%
2026-06-30	13.9200	13.9200	13.6896	13.8300	0.000%	260,029	-16.414%
2026-06-29	13.8300	13.9050	13.6500	13.8300	+0.436%	219,285	-16.414%
2026-06-26	13.5600	13.8300	13.5450	13.7700	+2.000%	133,989	-16.049%
2026-06-25	13.5300	13.5450	13.3800	13.5000	0.000%	153,708	-14.370%
2026-06-24	13.5600	13.5897	13.4700	13.5000	0.000%	114,737	-14.370%
2026-06-23	13.2900	13.5000	13.2900	13.5000	+1.124%	159,163	-14.370%
2026-06-22	13.3800	13.5000	13.3500	13.3500	-0.891%	231,953	-13.408%
2026-06-18	13.4400	13.5900	13.4400	13.4700	-0.664%	191,036	-14.180%
2026-06-17	13.9500	13.9650	13.5600	13.5600	-2.796%	197,663	-14.749%
2026-06-16	14.0100	14.0700	13.8900	13.9500	0.000%	134,771	-17.133%
2026-06-15	13.7100	14.1600	13.7100	13.9500	0.000%	142,822	-17.133%
2026-06-12	13.8900	14.0100	13.8600	13.9500	+0.216%	122,305	-17.133%
2026-06-11	13.8900	13.9425	13.7550	13.9200	+1.089%	125,728	-16.954%
2026-06-10	13.7100	13.8450	13.6500	13.7700	+0.438%	124,992	-16.049%
2026-06-09	13.6200	13.7100	13.5300	13.7100	+1.330%	229,842	-15.682%
2026-06-08	13.7400	13.9176	13.5000	13.5300	-0.661%	182,317	-14.560%
2026-06-05	13.6500	13.6800	13.5900	13.6200	0.000%	156,482	-15.125%
2026-06-04	13.6500	13.7040	13.5300	13.6200	+0.442%	179,425	-15.125%
2026-06-03	13.6800	13.6800	13.3800	13.5600	-0.877%	391,321	-14.749%
2026-06-02	13.6800	13.7250	13.5993	13.6800	0.000%	146,394	-15.497%
2026-06-01	13.9500	13.9950	13.6800	13.6800	-2.146%	278,415	-15.497%
2026-05-29	14.2200	14.4471	13.9650	13.9800	-1.062%	341,565	-17.310%
2026-05-28	14.0400	14.1600	13.9500	14.1300	+0.857%	229,776	-18.188%
2026-05-27	14.1300	14.1300	13.9800	14.0100	-0.638%	182,917	-17.488%
2026-05-26	14.0700	14.2050	14.0400	14.1000	+0.213%	210,405	-18.014%
2026-05-22	14.0700	14.1000	13.9503	14.0700	+0.860%	85,443	-17.839%
2026-05-21	14.0400	14.0400	13.8000	13.9500	-0.853%	167,010	-17.133%
2026-05-20	13.7700	14.0700	13.7250	14.0700	+1.515%	163,490	-17.839%
2026-05-19	13.9200	13.9497	13.8600	13.8600	-0.645%	140,793	-16.595%
2026-05-18	13.8300	14.0586	13.8003	13.9500	+1.087%	162,495	-17.133%
2026-05-15	14.0400	14.0850	13.7400	13.8000	-2.335%	180,233	-16.232%
2026-05-14	14.3700	14.3700	14.1150	14.1300	-1.050%	138,138	-18.188%
2026-05-13	14.2500	14.3700	14.1300	14.2800	-0.210%	171,831	-19.048%
2026-05-12	14.4900	14.4900	14.2500	14.3100	-1.037%	140,940	-19.217%
2026-05-11	14.4900	14.5200	14.3400	14.4600	-0.207%	128,581	-20.055%
2026-05-08	14.6700	14.6997	14.4600	14.4900	-0.412%	359,769	-20.221%
2026-05-07	14.7000	14.7000	14.4300	14.5500	-0.818%	113,182	-20.550%
2026-05-06	14.2500	14.8200	14.2500	14.6700	+3.165%	547,288	-21.200%
2026-05-05	14.1000	14.2200	14.0400	14.2200	+1.282%	196,556	-18.706%
2026-05-04	14.2500	14.2500	14.0400	14.0400	-1.474%	176,379	-17.664%
2026-05-01	14.3100	14.3400	14.1336	14.2500	-0.210%	159,403	-18.877%
2026-04-30	14.1000	14.2800	14.0400	14.2800	+1.709%	343,600	-19.048%
2026-04-29	14.1300	14.1303	13.9800	14.0400	-0.213%	135,304	-17.664%
2026-04-28	14.0100	14.1000	13.9050	14.0700	0.000%	215,640	-17.839%
2026-04-27	14.1000	14.2149	14.0700	14.0700	-0.636%	161,553	-17.839%
2026-04-24	14.1900	14.2500	14.1150	14.1600	-0.211%	145,544	-18.362%
2026-04-23	14.1300	14.1900	13.9800	14.1900	+0.425%	130,085	-18.534%
2026-04-22	14.1300	14.2797	14.1300	14.1300	+0.213%	164,160	-18.188%
2026-04-21	14.4600	14.4600	14.1000	14.1000	-2.490%	291,051	-18.014%
2026-04-20	14.4900	14.5200	14.3400	14.4600	-1.431%	159,681	-20.055%
2026-04-17	14.6400	14.7300	14.5500	14.6700	+1.452%	177,613	-21.200%
2026-04-16	14.3100	14.4600	14.2800	14.4600	+1.261%	156,745	-20.055%
2026-04-15	14.3700	14.3700	14.1600	14.2800	0.000%	134,281	-19.048%
2026-04-14	14.1000	14.2800	13.9500	14.2800	+1.927%	153,294	-19.048%
2026-04-13	13.9200	14.0700	13.7400	14.0100	+1.082%	240,760	-17.488%
2026-04-10	13.9500	13.9800	13.8600	13.8600	+0.217%	137,068	-16.595%
2026-04-09	13.6800	13.9743	13.6500	13.8300	+1.096%	124,903	-16.414%
2026-04-08	13.6200	13.6800	13.5603	13.6800	+2.935%	154,786	-15.497%
2026-04-07	13.2900	13.3200	13.1700	13.2900	-0.449%	112,797	-13.017%
2026-04-06	13.2900	13.3800	13.2000	13.3500	+0.451%	183,147	-13.408%
2026-04-02	13.0500	13.2900	13.0323	13.2900	+0.911%	248,013	-13.017%
2026-04-01	13.2300	13.3500	13.0500	13.1700	0.000%	269,054	-12.225%
2026-03-31	12.9600	13.2300	12.7800	13.1700	+4.028%	536,038	-12.225%
2026-03-30	12.5700	12.7800	12.5400	12.6600	+1.442%	191,790	-8.689%
2026-03-27	12.6600	12.7650	12.4500	12.4800	-1.655%	260,956	-7.372%
2026-03-26	12.8700	12.9000	12.6750	12.6900	-1.856%	243,578	-8.905%
2026-03-25	12.9300	13.0950	12.8400	12.9300	+0.466%	197,568	-10.596%
2026-03-24	13.0800	13.1097	12.8400	12.8700	-1.606%	375,145	-10.179%
2026-03-23	13.2600	13.2750	13.0200	13.0800	+0.461%	252,139	-11.621%
2026-03-20	13.5600	13.5600	12.9369	13.0200	-5.447%	276,312	-11.214%
2026-03-19	13.6500	13.7982	13.5870	13.7700	+0.438%	214,711	-16.049%
2026-03-18	14.0100	14.0400	13.7100	13.7100	-1.720%	182,488	-15.682%
2026-03-17	13.9500	14.1000	13.9500	13.9500	+0.868%	139,334	-17.133%
2026-03-16	13.7400	14.0100	13.7400	13.8300	+1.542%	228,150	-16.414%
2026-03-13	13.7700	13.9200	13.5750	13.6200	-0.656%	212,165	-15.125%
2026-03-12	13.8300	13.8450	13.6500	13.7100	-1.720%	308,120	-15.682%
2026-03-11	14.1600	14.1600	13.9050	13.9500	-0.853%	234,541	-17.133%
2026-03-10	14.1600	14.3097	14.0400	14.0700	-0.636%	153,046	-17.839%
2026-03-09	14.2500	14.2962	13.8300	14.1600	-1.255%	249,559	-18.362%
2026-03-06	14.4000	14.4606	14.2200	14.3400	-1.240%	207,301	-19.386%
2026-03-05	14.8200	14.8200	14.5200	14.5200	-2.222%	225,623	-20.386%
2026-03-04	14.7300	14.8800	14.6805	14.8500	+0.815%	249,736	-22.155%
2026-03-03	14.8200	14.8500	14.4600	14.7300	-1.800%	386,297	-21.521%
2026-03-02	14.7600	15.0750	14.7300	15.0000	+0.604%	227,344	-22.933%
2026-02-27	14.9400	15.0900	14.8800	14.9100	0.000%	312,918	-22.468%
2026-02-26	14.8800	15.0000	14.8200	14.9100	+0.811%	181,300	-22.468%
2026-02-25	14.7900	14.8350	14.7000	14.7900	+0.203%	226,727	-21.839%
2026-02-24	14.7600	14.8500	14.7000	14.7600	-0.405%	230,674	-21.680%
2026-02-23	14.6700	14.9100	14.6700	14.8200	+0.407%	192,467	-21.997%
2026-02-20	14.7000	14.7600	14.5800	14.7600	-0.606%	139,271	-21.680%
2026-02-19	14.7600	14.8746	14.6400	14.8500	+0.406%	271,083	-22.155%
2026-02-18	15.0000	15.0000	14.7900	14.7900	-1.400%	258,559	-21.839%
2026-02-17	15.0900	15.1320	14.8200	15.0000	-0.794%	483,842	-22.933%
2026-02-13	14.7300	15.1200	14.6400	15.1200	+2.439%	384,342	-23.545%
2026-02-12	14.8500	15.0000	14.7300	14.7600	+0.204%	244,907	-21.680%
2026-02-11	14.7300	14.8500	14.6700	14.7300	+0.615%	214,741	-21.521%
2026-02-10	14.4000	14.7300	14.4000	14.6400	+1.667%	285,120	-21.038%
2026-02-09	14.4300	14.4600	14.3100	14.4000	-0.208%	183,178	-19.722%
2026-02-06	14.2350	14.4300	13.9800	14.4300	+1.477%	260,680	-19.889%
2026-02-05	14.4300	14.4300	14.1900	14.2200	-1.660%	187,931	-18.706%
2026-02-04	14.1900	14.4900	14.1600	14.4600	+1.903%	373,299	-20.055%
2026-02-03	14.2500	14.2500	13.9500	14.1900	-0.839%	286,985	-18.534%
2026-02-02	14.4000	14.4600	14.2200	14.3100	-0.209%	263,909	-19.217%
2026-01-30	14.2500	14.3400	14.0400	14.3400	+0.632%	302,294	-19.386%
2026-01-29	14.0100	14.2500	13.9800	14.2500	+1.931%	395,135	-18.877%
2026-01-28	14.1300	14.1600	13.9800	13.9800	-1.062%	176,635	-17.310%
2026-01-27	14.0100	14.2200	14.0100	14.1300	+0.857%	247,432	-18.188%
2026-01-26	14.0400	14.0400	13.9842	14.0100	0.000%	220,773	-17.488%
2026-01-23	14.0400	14.1000	13.9800	14.0100	-0.426%	317,047	-17.488%
2026-01-22	14.2800	14.4900	14.0100	14.0700	-0.846%	253,170	-17.839%
2026-01-21	14.1900	14.2662	14.1000	14.1900	+0.212%	274,908	-18.534%
2026-01-20	14.2800	14.3097	14.0400	14.1600	-2.680%	377,823	-18.362%
2026-01-16	14.4600	14.5800	14.2857	14.5500	+1.253%	1,891,326	-20.550%
2026-01-15	14.2500	14.4300	14.2380	14.3700	+1.483%	470,685	-19.555%
2026-01-14	14.1600	14.2500	14.1300	14.1600	0.000%	447,310	-18.362%
2026-01-13	14.0700	14.1855	13.8900	14.1600	+1.071%	630,252	-18.362%
2026-01-12	13.9800	14.0700	13.8300	14.0100	+0.430%	450,563	-17.488%
2026-01-09	13.8900	14.0100	13.8600	13.9500	+0.649%	191,955	-17.133%
2026-01-08	13.6500	13.8600	13.6500	13.8600	+1.094%	237,152	-16.595%
2026-01-07	13.7400	13.8900	13.6620	13.7100	+0.661%	780,439	-15.682%
2026-01-06	13.4400	13.6800	13.3500	13.6200	+1.566%	492,953	-15.125%
2026-01-05	13.2000	13.4400	13.0950	13.4100	+1.822%	1,175,826	-13.796%
2026-01-02	13.1400	13.2000	13.0500	13.1700	+0.228%	427,053	-12.225%
2025-12-31	13.1700	13.2600	13.0800	13.1400	-0.455%	684,048	-12.024%
2025-12-30	12.9300	13.2000	12.9300	13.2000	+2.326%	675,966	-12.424%
2025-12-29	12.9600	13.0950	12.9000	12.9000	-0.693%	620,134	-10.388%
2025-12-26	12.9300	12.9900	12.8700	12.9900	+0.698%	366,719	-11.008%
2025-12-24	12.7500	12.9000	12.7500	12.9000	+1.896%	209,303	-10.388%
2025-12-23	12.8100	12.8100	12.6600	12.6600	-0.939%	394,223	-8.689%
2025-12-22	12.9000	12.9300	12.7200	12.7800	-0.467%	657,889	-9.546%
2025-12-19	12.8100	12.9765	12.7500	12.8400	-2.059%	547,001	-9.969%
2025-12-18	13.0800	13.1400	13.0203	13.1100	+0.460%	339,249	-11.823%
2025-12-17	12.7800	13.0500	12.7800	13.0500	+1.874%	381,360	-11.418%
2025-12-16	12.6300	12.8550	12.6300	12.8100	+0.235%	525,141	-9.758%
2025-12-15	12.6600	12.8100	12.6600	12.7800	+0.709%	565,628	-9.546%
2025-12-12	12.8400	12.8400	12.6000	12.6900	-0.471%	451,686	-8.905%
2025-12-11	12.8100	12.8100	12.6450	12.7500	-0.468%	576,084	-9.333%
2025-12-10	12.8100	12.9000	12.7200	12.8100	0.000%	570,987	-9.758%
2025-12-09	13.1100	13.1400	12.8100	12.8100	-1.839%	576,862	-9.758%
2025-12-08	13.3200	13.3200	13.0500	13.0500	-1.806%	515,372	-11.418%
2025-12-05	13.5000	13.5264	13.2000	13.2900	-1.336%	848,395	-13.017%
2025-12-04	13.7400	13.7400	13.4700	13.4700	-1.535%	376,248	-14.180%
2025-12-03	13.6800	13.7250	13.5900	13.6800	+0.441%	257,604	-15.497%
2025-12-02	13.8900	13.8900	13.5600	13.6200	-1.518%	352,611	-15.125%
2025-12-01	13.9800	14.0100	13.8300	13.8300	-1.496%	238,293	-16.414%
2025-11-28	13.8900	14.0700	13.8600	14.0400	+1.299%	289,331	-17.664%
2025-11-26	13.8300	13.9200	13.7400	13.8600	+0.217%	332,216	-16.595%
2025-11-25	13.6800	14.1000	13.6500	13.8300	+1.096%	463,463	-16.414%
2025-11-24	13.7400	13.8000	13.5000	13.6800	-0.219%	411,719	-15.497%
2025-11-21	13.5900	13.7943	13.5300	13.7100	+1.330%	320,045	-15.682%
2025-11-20	13.9500	14.0376	13.4700	13.5300	-3.632%	469,041	-14.560%
2025-11-19	14.1600	14.1837	13.9569	14.0400	-1.057%	216,843	-17.664%
2025-11-18	14.1300	14.2200	14.0700	14.1900	+0.425%	307,362	-18.534%
2025-11-17	14.3100	14.3700	14.0700	14.1300	-1.670%	294,741	-18.188%
2025-11-14	14.4300	14.5200	14.3400	14.3700	-0.416%	182,406	-19.555%
2025-11-13	14.6700	14.6700	14.3700	14.4300	-1.029%	152,244	-19.889%
2025-11-12	14.7000	14.7450	14.5800	14.5800	-0.816%	146,742	-20.713%
2025-11-11	14.4600	14.7450	14.4600	14.7000	+1.240%	129,570	-21.361%
2025-11-10	14.6700	14.6700	14.4900	14.5200	-0.412%	168,495	-20.386%
2025-11-07	14.3400	14.5800	14.3400	14.5800	+1.040%	145,868	-20.713%
2025-11-06	14.6400	14.7000	14.4000	14.4300	-0.825%	168,169	-19.889%
2025-11-05	14.4900	14.5800	14.4000	14.5500	+0.414%	249,079	-20.550%
2025-11-04	14.4600	14.5500	14.3400	14.4900	+0.207%	254,933	-20.221%
2025-11-03	14.6100	14.7000	14.3700	14.4600	-1.833%	222,534	-20.055%
2025-10-31	14.7900	14.7900	14.4900	14.7300	+0.821%	413,851	-21.521%
2025-10-30	14.4600	14.6700	14.4600	14.6100	+0.412%	146,772	-20.876%
2025-10-29	14.8200	14.8200	14.4600	14.5500	-1.623%	323,104	-20.550%
2025-10-28	15.0600	15.0900	14.7600	14.7900	-1.597%	152,564	-21.839%
2025-10-27	15.0900	15.1200	15.0000	15.0300	0.000%	173,611	-23.087%
2025-10-24	14.8800	15.0897	14.8800	15.0300	+1.417%	183,866	-23.087%
2025-10-23	15.0600	15.0750	14.8200	14.8200	-1.397%	202,982	-21.997%
2025-10-22	15.0000	15.0300	14.8800	15.0300	+0.401%	181,927	-23.087%
2025-10-21	14.9100	15.0150	14.7600	14.9700	+0.402%	135,692	-22.779%
2025-10-20	14.9100	15.0300	14.8800	14.9100	-1.193%	234,706	-22.468%
2025-10-17	15.1200	15.1500	15.0000	15.0900	-0.198%	197,381	-23.393%
2025-10-16	15.1800	15.1800	15.0000	15.1200	+0.398%	213,524	-23.545%
2025-10-15	14.9700	15.1800	14.9100	15.0600	+1.006%	243,644	-23.240%
2025-10-14	14.9400	15.0300	14.8500	14.9100	-0.600%	212,646	-22.468%
2025-10-13	14.8500	15.0300	14.8500	15.0000	+1.420%	177,457	-22.933%
2025-10-10	15.2100	15.2100	14.7300	14.7900	-1.597%	260,671	-21.839%
2025-10-09	15.3600	15.3600	15.0000	15.0300	-2.529%	191,379	-23.087%
2025-10-08	15.4500	15.4800	15.3000	15.4200	+0.195%	98,880	-25.032%
2025-10-07	15.5100	15.5100	15.3300	15.3900	-0.581%	170,240	-24.886%
2025-10-06	15.4800	15.5700	15.4200	15.4800	0.000%	179,555	-25.323%
2025-10-03	15.5100	15.6021	15.4200	15.4800	0.000%	146,854	-25.323%
2025-10-02	15.4500	15.5400	15.2400	15.4800	0.000%	121,232	-25.323%
2025-10-01	15.4500	15.4959	15.3450	15.4800	+0.389%	181,421	-25.323%
2025-09-30	15.3600	15.5100	15.2700	15.4200	+1.181%	295,773	-25.032%
2025-09-29	15.2100	15.3300	15.0903	15.2400	+0.794%	167,258	-24.147%
2025-09-26	15.0900	15.1800	14.9430	15.1200	+0.398%	162,530	-23.545%
2025-09-25	15.1800	15.2100	14.9850	15.0600	-0.791%	137,817	-23.240%
2025-09-24	15.4800	15.5100	15.1500	15.1800	-1.748%	166,181	-23.847%
2025-09-23	15.3000	15.4800	15.2700	15.4500	+0.783%	196,251	-25.178%
2025-09-22	15.3600	15.3600	15.2100	15.3300	-0.195%	153,175	-24.592%
2025-09-19	15.4800	15.4800	15.3300	15.3600	-2.103%	116,264	-24.740%
2025-09-18	15.6300	15.7095	15.5400	15.6900	+0.577%	186,527	-26.322%
2025-09-17	15.6900	15.8250	15.5403	15.6000	+0.193%	225,942	-25.897%
2025-09-16	15.6600	15.6900	15.5100	15.5700	-0.384%	171,890	-25.755%
2025-09-15	15.5100	15.6300	15.4650	15.6300	+1.165%	185,021	-26.040%
2025-09-12	15.5100	15.5400	15.3900	15.4500	-0.579%	223,972	-25.178%
2025-09-11	15.2700	15.5400	15.2700	15.5400	+2.574%	166,271	-25.611%
2025-09-10	15.2100	15.2997	15.1200	15.1500	-0.198%	142,129	-23.696%
2025-09-09	15.2400	15.2400	15.0900	15.1800	0.000%	145,438	-23.847%
2025-09-08	15.1800	15.2397	15.0750	15.1800	0.000%	134,189	-23.847%
2025-09-05	15.1200	15.2100	15.0000	15.1800	+1.606%	150,409	-23.847%
2025-09-04	15.0000	15.0000	14.7900	14.9400	+0.403%	138,796	-22.624%
2025-09-03	14.9700	14.9700	14.7300	14.8800	0.000%	173,468	-22.312%
2025-09-02	15.1200	15.2100	14.7900	14.8800	-2.170%	209,848	-22.312%
2025-08-29	14.9700	15.2100	14.8500	15.2100	+1.400%	246,556	-23.997%
2025-08-28	15.0300	15.0300	14.8500	15.0000	+0.200%	138,942	-22.933%
2025-08-27	14.8800	14.9997	14.8200	14.9700	+0.605%	110,799	-22.779%
2025-08-26	14.9700	14.9700	14.7600	14.8800	-0.201%	132,415	-22.312%
2025-08-25	14.9400	14.9967	14.8800	14.9100	0.000%	154,447	-22.468%
2025-08-22	14.7000	14.9700	14.6700	14.9100	+1.844%	211,807	-22.468%
2025-08-21	14.5500	14.7000	14.5500	14.6400	-0.408%	217,397	-21.038%
2025-08-20	14.7600	14.9100	14.7000	14.7000	-1.606%	162,909	-21.361%
2025-08-19	14.7300	14.9400	14.7300	14.9400	+1.840%	185,116	-22.624%
2025-08-18	14.8200	14.8434	14.6700	14.6700	-0.407%	159,749	-21.200%
2025-08-15	14.7600	14.8797	14.7000	14.7300	-0.607%	170,483	-21.521%
2025-08-14	14.7900	14.8200	14.6700	14.8200	+0.611%	132,410	-21.997%
2025-08-13	14.7600	14.8200	14.6841	14.7300	0.000%	203,013	-21.521%
2025-08-12	14.6400	14.7300	14.5500	14.7300	+0.821%	220,572	-21.521%
2025-08-11	14.6700	14.7000	14.5500	14.6100	+0.206%	198,283	-20.876%
2025-08-08	14.6700	14.7300	14.5800	14.5800	-0.613%	186,864	-20.713%
2025-08-07	14.7000	14.8200	14.3850	14.6700	+0.205%	347,610	-21.200%
2025-08-06	14.7300	14.7300	14.5800	14.6400	0.000%	187,933	-21.038%
2025-08-05	14.6700	14.7000	14.4900	14.6400	+0.205%	147,190	-21.038%
2025-08-04	14.4900	14.6100	14.4450	14.6100	+1.247%	209,149	-20.876%
2025-08-01	14.5500	14.7300	14.3100	14.4300	-0.620%	269,416	-19.889%
2025-07-31	14.8200	14.8200	14.5200	14.5200	-1.626%	366,010	-20.386%
2025-07-30	14.8500	14.9100	14.6100	14.7600	-0.606%	241,858	-21.680%
2025-07-29	14.7600	14.8800	14.7600	14.8500	+0.610%	168,428	-22.155%
2025-07-28	14.9700	14.9700	14.7000	14.7600	-1.205%	241,224	-21.680%
2025-07-25	15.0600	15.1500	14.8800	14.9400	-0.797%	193,330	-22.624%
2025-07-24	15.0600	15.1500	15.0300	15.0600	-0.791%	160,698	-23.240%
2025-07-23	15.1200	15.2073	15.0600	15.1800	+0.596%	201,962	-23.847%
2025-07-22	14.8500	15.0900	14.8500	15.0900	+1.822%	177,576	-23.393%
2025-07-21	14.8500	14.9700	14.8200	14.8200	-0.403%	437,757	-21.997%
2025-07-18	15.3900	15.3900	14.8500	14.8800	-3.314%	1,671,535	-22.312%
2025-07-17	15.3300	15.4401	15.3000	15.3900	0.000%	260,903	-24.886%
2025-07-16	15.5100	15.6600	15.3000	15.3900	-0.774%	383,619	-24.886%
2025-07-15	15.7500	15.7500	15.4200	15.5100	-1.147%	183,002	-25.467%
2025-07-14	15.5400	15.7500	15.5400	15.6900	+0.771%	249,893	-26.322%
2025-07-11	15.7200	15.7200	15.5400	15.5700	-1.143%	187,528	-25.755%
2025-07-10	15.6900	15.8100	15.6900	15.7500	-0.190%	177,688	-26.603%
2025-07-09	15.8400	15.8400	15.6600	15.7800	+0.190%	178,884	-26.743%
2025-07-08	15.8700	15.9651	15.6900	15.7500	-0.756%	156,021	-26.603%
2025-07-07	16.0500	16.0500	15.7500	15.8700	-1.306%	153,167	-27.158%
2025-07-03	16.0800	16.0860	15.9603	16.0800	+0.375%	52,955	-28.109%
2025-07-02	15.9600	16.0650	15.9000	16.0200	+0.376%	173,776	-27.840%
2025-07-01	15.8400	16.1100	15.7950	15.9600	+0.567%	130,612	-27.569%
2025-06-30	15.7500	15.8700	15.5400	15.8700	+1.731%	242,328	-27.158%
2025-06-27	15.5100	15.6750	15.4650	15.6000	+0.580%	97,331	-25.897%
2025-06-26	15.5400	15.5400	15.3000	15.5100	+0.194%	93,195	-25.467%
2025-06-25	15.6300	15.6600	15.4200	15.4800	-1.149%	101,194	-25.323%
2025-06-24	15.6000	15.6600	15.4950	15.6600	+0.385%	92,054	-26.181%
2025-06-23	15.3300	15.6000	15.3300	15.6000	+1.563%	131,826	-25.897%
2025-06-20	15.4500	15.5700	15.3600	15.3600	-1.538%	136,224	-24.740%
2025-06-18	15.5400	15.6600	15.4650	15.6000	+0.580%	99,209	-25.897%
2025-06-17	15.6000	15.6300	15.4200	15.5100	-0.577%	131,232	-25.467%
2025-06-16	15.5700	15.7200	15.5250	15.6000	+0.971%	79,769	-25.897%
2025-06-13	15.6600	15.7197	15.2700	15.4500	-1.905%	237,915	-25.178%
2025-06-12	15.7200	15.8100	15.6600	15.7500	+0.191%	71,551	-26.603%
2025-06-11	15.8100	15.9000	15.6750	15.7200	-0.190%	151,133	-26.463%
2025-06-10	15.6600	15.7500	15.5700	15.7500	+1.547%	100,006	-26.603%
2025-06-09	15.5400	15.7020	15.4500	15.5100	-0.193%	109,802	-25.467%
2025-06-06	15.4500	15.5424	15.4200	15.5400	+0.975%	109,799	-25.611%
2025-06-05	15.4200	15.5700	15.3300	15.3900	+0.195%	148,192	-24.886%
2025-06-04	15.4500	15.5043	15.1500	15.3600	0.000%	125,741	-24.740%
2025-06-03	15.4200	15.5001	15.3150	15.3600	-0.775%	102,287	-24.740%
2025-06-02	15.4200	15.5100	15.2100	15.4800	+0.194%	110,758	-25.323%
2025-05-30	15.3600	15.5700	15.2700	15.4500	+0.980%	232,252	-25.178%
2025-05-29	15.0900	15.3000	15.0900	15.3000	+2.000%	141,473	-24.444%
2025-05-28	15.0900	15.0900	14.9400	15.0000	0.000%	69,574	-22.933%
2025-05-27	14.8200	15.0900	14.8200	15.0000	+1.420%	158,369	-22.933%
2025-05-23	14.7600	14.8200	14.6400	14.7900	-0.404%	105,875	-21.839%
2025-05-22	14.8500	15.0000	14.7300	14.8500	-0.202%	140,419	-22.155%
2025-05-21	15.2100	15.2100	14.8200	14.8800	-2.554%	193,730	-22.312%
2025-05-20	15.1800	15.2700	15.0900	15.2700	-0.586%	152,481	-24.296%
2025-05-19	15.1800	15.4200	15.1800	15.3600	+0.392%	167,352	-24.740%
2025-05-16	15.1800	15.3450	15.1500	15.3000	+0.990%	117,546	-24.444%
2025-05-15	14.8500	15.1500	14.8500	15.1500	+1.815%	154,642	-23.696%
2025-05-14	15.1500	15.1500	14.7600	14.8800	-1.782%	233,502	-22.312%
2025-05-13	15.2700	15.3300	15.0000	15.1500	-0.786%	141,875	-23.696%
2025-05-12	15.3000	15.3300	15.1200	15.2700	+0.992%	205,292	-24.296%
2025-05-09	15.1200	15.1650	15.0150	15.1200	+0.199%	86,748	-23.545%
2025-05-08	15.3000	15.3000	14.7600	15.0900	-0.396%	155,347	-23.393%
2025-05-07	15.0900	15.1800	15.0000	15.1500	+0.398%	124,425	-23.696%
2025-05-06	15.2100	15.2100	15.0900	15.0900	-1.566%	108,992	-23.393%
2025-05-05	15.1800	15.4200	15.0600	15.3300	+1.389%	145,870	-24.592%
2025-05-02	15.0000	15.2250	15.0000	15.1200	+1.002%	132,988	-23.545%
2025-05-01	15.1200	15.2100	14.8500	14.9700	+0.201%	273,661	-22.779%
2025-04-30	14.6100	15.4500	14.5500	14.9400	+1.840%	256,815	-22.624%
2025-04-29	14.6700	14.9100	14.6700	14.6700	0.000%	131,615	-21.200%
2025-04-28	14.6100	14.7297	14.5800	14.6700	+0.617%	95,439	-21.200%
2025-04-25	14.4900	14.6748	14.4435	14.5800	+0.413%	78,962	-20.713%
2025-04-24	14.4000	14.6100	14.3100	14.5200	+0.833%	91,730	-20.386%
2025-04-23	14.5200	14.7000	14.3250	14.4000	0.000%	200,281	-19.722%
2025-04-22	14.1600	14.4000	14.1450	14.4000	+3.226%	121,900	-19.722%
2025-04-21	14.1900	14.2800	13.8750	13.9500	-3.727%	213,700	-17.133%
2025-04-17	14.2800	14.6100	14.2800	14.4900	+2.331%	144,154	-20.221%
2025-04-16	14.1600	14.4150	14.1000	14.1600	0.000%	138,925	-18.362%
2025-04-15	14.0100	14.2500	14.0100	14.1600	+1.505%	225,200	-18.362%
2025-04-14	13.6500	13.9500	13.6200	13.9500	+3.563%	236,475	-17.133%
2025-04-11	13.0500	13.6500	12.9600	13.4700	+3.695%	287,998	-14.180%