Dark

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

Market Open

Aug 11, 2026 3:21:01 PM EDT

4.64USD-0.748%(-0.04)352,448

4.64Bid 4.65Ask 0.01Spread

Pre-market

Aug 11, 2026 8:02:30 AM EDT

4.68USD0.000%(0.00)298

After-hours

Aug 10, 2026 4:10:30 PM EDT

4.67USD-0.214%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.6600	4.6700	4.6400	4.6400	-0.642%	352,448	0.000%
2026-08-10	4.7100	4.7100	4.6300	4.6700	-0.849%	1,101,958	-0.642%
2026-08-07	4.6900	4.7100	4.6500	4.7100	+0.641%	425,458	-1.486%
2026-08-06	4.7100	4.7500	4.6523	4.6800	-0.213%	335,514	-0.855%
2026-08-05	4.7200	4.7300	4.6650	4.6900	+0.214%	686,875	-1.066%
2026-08-04	4.7000	4.7500	4.6400	4.6800	+0.214%	780,036	-0.855%
2026-08-03	4.6800	4.7000	4.6550	4.6700	-0.214%	342,963	-0.642%
2026-07-31	4.7500	4.7600	4.6501	4.6800	-1.266%	904,303	-0.855%
2026-07-30	4.7700	4.7800	4.7000	4.7400	-0.211%	399,440	-2.110%
2026-07-29	4.7600	4.7800	4.7100	4.7500	0.000%	434,971	-2.316%
2026-07-28	4.7400	4.7799	4.7400	4.7500	+1.064%	327,392	-2.316%
2026-07-27	4.7100	4.7500	4.7000	4.7000	0.000%	490,017	-1.277%
2026-07-24	4.6100	4.7000	4.5600	4.7000	+2.174%	544,737	-1.277%
2026-07-23	4.6100	4.6699	4.6000	4.6000	-1.288%	257,583	+0.870%
2026-07-22	4.7200	4.7200	4.6600	4.6600	-1.062%	260,857	-0.429%
2026-07-21	4.6900	4.7300	4.6850	4.7100	+0.641%	289,445	-1.486%
2026-07-20	4.7000	4.7200	4.6600	4.6800	-1.681%	491,550	-0.855%
2026-07-17	4.7100	4.7850	4.7100	4.7600	+1.277%	906,309	-2.521%
2026-07-16	4.6600	4.7377	4.6400	4.7000	+1.075%	432,996	-1.277%
2026-07-15	4.6600	4.6800	4.6500	4.6500	-0.215%	296,437	-0.215%
2026-07-14	4.6400	4.6600	4.6200	4.6600	+1.304%	370,070	-0.429%
2026-07-13	4.5900	4.6350	4.5801	4.6000	0.000%	741,159	+0.870%
2026-07-10	4.6500	4.6500	4.5801	4.6000	-0.433%	573,544	+0.870%
2026-07-09	4.6000	4.6295	4.5800	4.6200	+0.435%	349,615	+0.433%
2026-07-08	4.6200	4.6400	4.6000	4.6000	-0.648%	384,066	+0.870%
2026-07-07	4.6200	4.6650	4.6200	4.6300	0.000%	359,957	+0.216%
2026-07-06	4.6500	4.6500	4.6050	4.6300	+0.216%	348,292	+0.216%
2026-07-02	4.6000	4.6300	4.5900	4.6200	+1.316%	573,008	+0.433%
2026-07-01	4.6000	4.6000	4.5400	4.5600	-1.085%	516,131	+1.754%
2026-06-30	4.6400	4.6400	4.5632	4.6100	0.000%	780,086	+0.651%
2026-06-29	4.6100	4.6350	4.5500	4.6100	+0.436%	657,856	+0.651%
2026-06-26	4.5200	4.6100	4.5150	4.5900	+2.000%	401,968	+1.089%
2026-06-25	4.5100	4.5150	4.4600	4.5000	0.000%	461,123	+3.111%
2026-06-24	4.5200	4.5299	4.4900	4.5000	0.000%	344,210	+3.111%
2026-06-23	4.4300	4.5000	4.4300	4.5000	+1.124%	477,488	+3.111%
2026-06-22	4.4600	4.5000	4.4500	4.4500	-0.891%	695,858	+4.270%
2026-06-18	4.4800	4.5300	4.4800	4.4900	-0.664%	573,109	+3.341%
2026-06-17	4.6500	4.6550	4.5200	4.5200	-2.796%	592,990	+2.655%
2026-06-16	4.6700	4.6900	4.6300	4.6500	0.000%	404,313	-0.215%
2026-06-15	4.5700	4.7200	4.5700	4.6500	0.000%	428,467	-0.215%
2026-06-12	4.6300	4.6700	4.6200	4.6500	+0.216%	366,914	-0.215%
2026-06-11	4.6300	4.6475	4.5850	4.6400	+1.089%	377,183	0.000%
2026-06-10	4.5700	4.6150	4.5500	4.5900	+0.438%	374,977	+1.089%
2026-06-09	4.5400	4.5700	4.5100	4.5700	+1.330%	689,527	+1.532%
2026-06-08	4.5800	4.6392	4.5000	4.5100	-0.661%	546,952	+2.882%
2026-06-05	4.5500	4.5600	4.5300	4.5400	0.000%	469,447	+2.203%
2026-06-04	4.5500	4.5680	4.5100	4.5400	+0.442%	538,274	+2.203%
2026-06-03	4.5600	4.5600	4.4600	4.5200	-0.877%	1,173,964	+2.655%
2026-06-02	4.5600	4.5750	4.5331	4.5600	0.000%	439,182	+1.754%
2026-06-01	4.6500	4.6650	4.5600	4.5600	-2.146%	835,245	+1.754%
2026-05-29	4.7400	4.8157	4.6550	4.6600	-1.062%	1,024,696	-0.429%
2026-05-28	4.6800	4.7200	4.6500	4.7100	+0.857%	689,329	-1.486%
2026-05-27	4.7100	4.7100	4.6600	4.6700	-0.638%	548,751	-0.642%
2026-05-26	4.6900	4.7350	4.6800	4.7000	+0.213%	631,214	-1.277%
2026-05-22	4.6900	4.7000	4.6501	4.6900	+0.860%	256,328	-1.066%
2026-05-21	4.6800	4.6800	4.6000	4.6500	-0.853%	501,029	-0.215%
2026-05-20	4.5900	4.6900	4.5750	4.6900	+1.515%	490,471	-1.066%
2026-05-19	4.6400	4.6499	4.6200	4.6200	-0.645%	422,380	+0.433%
2026-05-18	4.6100	4.6862	4.6001	4.6500	+1.087%	487,485	-0.215%
2026-05-15	4.6800	4.6950	4.5800	4.6000	-2.335%	540,698	+0.870%
2026-05-14	4.7900	4.7900	4.7050	4.7100	-1.050%	414,413	-1.486%
2026-05-13	4.7500	4.7900	4.7100	4.7600	-0.210%	515,494	-2.521%
2026-05-12	4.8300	4.8300	4.7500	4.7700	-1.037%	422,821	-2.725%
2026-05-11	4.8300	4.8400	4.7800	4.8200	-0.207%	385,744	-3.734%
2026-05-08	4.8900	4.8999	4.8200	4.8300	-0.412%	1,079,306	-3.934%
2026-05-07	4.9000	4.9000	4.8100	4.8500	-0.818%	339,546	-4.330%
2026-05-06	4.7500	4.9400	4.7500	4.8900	+3.165%	1,641,864	-5.112%
2026-05-05	4.7000	4.7400	4.6800	4.7400	+1.282%	589,668	-2.110%
2026-05-04	4.7500	4.7500	4.6800	4.6800	-1.474%	529,137	-0.855%
2026-05-01	4.7700	4.7800	4.7112	4.7500	-0.210%	478,208	-2.316%
2026-04-30	4.7000	4.7600	4.6800	4.7600	+1.709%	1,030,799	-2.521%
2026-04-29	4.7100	4.7101	4.6600	4.6800	-0.213%	405,911	-0.855%
2026-04-28	4.6700	4.7000	4.6350	4.6900	0.000%	646,919	-1.066%
2026-04-27	4.7000	4.7383	4.6900	4.6900	-0.636%	484,660	-1.066%
2026-04-24	4.7300	4.7500	4.7050	4.7200	-0.211%	436,631	-1.695%
2026-04-23	4.7100	4.7300	4.6600	4.7300	+0.425%	390,254	-1.903%
2026-04-22	4.7100	4.7599	4.7100	4.7100	+0.213%	492,481	-1.486%
2026-04-21	4.8200	4.8200	4.7000	4.7000	-2.490%	873,154	-1.277%
2026-04-20	4.8300	4.8400	4.7800	4.8200	-1.431%	479,042	-3.734%
2026-04-17	4.8800	4.9100	4.8500	4.8900	+1.452%	532,839	-5.112%
2026-04-16	4.7700	4.8200	4.7600	4.8200	+1.261%	470,235	-3.734%
2026-04-15	4.7900	4.7900	4.7200	4.7600	0.000%	402,844	-2.521%
2026-04-14	4.7000	4.7600	4.6500	4.7600	+1.927%	459,883	-2.521%
2026-04-13	4.6400	4.6900	4.5800	4.6700	+1.082%	722,279	-0.642%
2026-04-10	4.6500	4.6600	4.6200	4.6200	+0.217%	411,205	+0.433%
2026-04-09	4.5600	4.6581	4.5500	4.6100	+1.096%	374,710	+0.651%
2026-04-08	4.5400	4.5600	4.5201	4.5600	+2.935%	464,358	+1.754%
2026-04-07	4.4300	4.4400	4.3900	4.4300	-0.449%	338,390	+4.740%
2026-04-06	4.4300	4.4600	4.4000	4.4500	+0.451%	549,440	+4.270%
2026-04-02	4.3500	4.4300	4.3441	4.4300	+0.911%	744,040	+4.740%
2026-04-01	4.4100	4.4500	4.3500	4.3900	0.000%	807,162	+5.695%
2026-03-31	4.3200	4.4100	4.2600	4.3900	+4.028%	1,608,114	+5.695%
2026-03-30	4.1900	4.2600	4.1800	4.2200	+1.442%	575,370	+9.953%
2026-03-27	4.2200	4.2550	4.1500	4.1600	-1.655%	782,869	+11.538%
2026-03-26	4.2900	4.3000	4.2250	4.2300	-1.856%	730,734	+9.693%
2026-03-25	4.3100	4.3650	4.2800	4.3100	+0.466%	592,704	+7.657%
2026-03-24	4.3600	4.3699	4.2800	4.2900	-1.606%	1,125,434	+8.159%
2026-03-23	4.4200	4.4250	4.3400	4.3600	+0.461%	756,416	+6.422%
2026-03-20	4.5200	4.5200	4.3123	4.3400	-5.447%	828,836	+6.912%
2026-03-19	4.5500	4.5994	4.5290	4.5900	+0.438%	644,132	+1.089%
2026-03-18	4.6700	4.6800	4.5700	4.5700	-1.720%	547,464	+1.532%
2026-03-17	4.6500	4.7000	4.6500	4.6500	+0.868%	418,002	-0.215%
2026-03-16	4.5800	4.6700	4.5800	4.6100	+1.542%	684,449	+0.651%
2026-03-13	4.5900	4.6400	4.5250	4.5400	-0.656%	636,496	+2.203%
2026-03-12	4.6100	4.6150	4.5500	4.5700	-1.720%	924,360	+1.532%
2026-03-11	4.7200	4.7200	4.6350	4.6500	-0.853%	703,624	-0.215%
2026-03-10	4.7200	4.7699	4.6800	4.6900	-0.636%	459,138	-1.066%
2026-03-09	4.7500	4.7654	4.6100	4.7200	-1.255%	748,677	-1.695%
2026-03-06	4.8000	4.8202	4.7400	4.7800	-1.240%	621,903	-2.929%
2026-03-05	4.9400	4.9400	4.8400	4.8400	-2.222%	676,870	-4.132%
2026-03-04	4.9100	4.9600	4.8935	4.9500	+0.815%	749,209	-6.263%
2026-03-03	4.9400	4.9500	4.8200	4.9100	-1.800%	1,158,892	-5.499%
2026-03-02	4.9200	5.0250	4.9100	5.0000	+0.604%	682,032	-7.200%
2026-02-27	4.9800	5.0300	4.9600	4.9700	0.000%	938,755	-6.640%
2026-02-26	4.9600	5.0000	4.9400	4.9700	+0.811%	543,477	-6.640%
2026-02-25	4.9300	4.9450	4.9000	4.9300	+0.203%	680,181	-5.882%
2026-02-24	4.9200	4.9500	4.9000	4.9200	-0.405%	692,023	-5.691%
2026-02-23	4.8900	4.9700	4.8900	4.9400	+0.407%	577,400	-6.073%
2026-02-20	4.9000	4.9200	4.8600	4.9200	-0.606%	417,812	-5.691%
2026-02-19	4.9200	4.9582	4.8800	4.9500	+0.406%	813,249	-6.263%
2026-02-18	5.0000	5.0000	4.9300	4.9300	-1.400%	775,678	-5.882%
2026-02-17	5.0300	5.0440	4.9400	5.0000	-0.794%	1,451,526	-7.200%
2026-02-13	4.9100	5.0400	4.8800	5.0400	+2.439%	1,153,025	-7.937%
2026-02-12	4.9500	5.0000	4.9100	4.9200	+0.204%	734,720	-5.691%
2026-02-11	4.9100	4.9500	4.8900	4.9100	+0.615%	644,224	-5.499%
2026-02-10	4.8000	4.9100	4.8000	4.8800	+1.667%	855,361	-4.918%
2026-02-09	4.8100	4.8200	4.7700	4.8000	-0.208%	549,534	-3.333%
2026-02-06	4.7450	4.8100	4.6600	4.8100	+1.477%	782,041	-3.534%
2026-02-05	4.8100	4.8100	4.7300	4.7400	-1.660%	563,794	-2.110%
2026-02-04	4.7300	4.8300	4.7200	4.8200	+1.903%	1,119,896	-3.734%
2026-02-03	4.7500	4.7500	4.6500	4.7300	-0.839%	860,955	-1.903%
2026-02-02	4.8000	4.8200	4.7400	4.7700	-0.209%	791,728	-2.725%
2026-01-30	4.7500	4.7800	4.6800	4.7800	+0.632%	906,883	-2.929%
2026-01-29	4.6700	4.7500	4.6600	4.7500	+1.931%	1,185,406	-2.316%
2026-01-28	4.7100	4.7200	4.6600	4.6600	-1.062%	529,906	-0.429%
2026-01-27	4.6700	4.7400	4.6700	4.7100	+0.857%	742,296	-1.486%
2026-01-26	4.6800	4.6800	4.6614	4.6700	0.000%	657,367	-0.642%
2026-01-23	4.6800	4.7000	4.6600	4.6700	-0.426%	951,141	-0.642%
2026-01-22	4.7600	4.8300	4.6700	4.6900	-0.846%	759,511	-1.066%
2026-01-21	4.7300	4.7554	4.7000	4.7300	+0.212%	824,723	-1.903%
2026-01-20	4.7600	4.7699	4.6800	4.7200	-2.680%	1,132,521	-1.695%
2026-01-16	4.8200	4.8600	4.7619	4.8500	+1.253%	5,673,277	-4.330%
2026-01-15	4.7500	4.8100	4.7460	4.7900	+1.483%	1,411,854	-3.132%
2026-01-14	4.7200	4.7500	4.7100	4.7200	0.000%	1,341,830	-1.695%
2026-01-13	4.6900	4.7285	4.6300	4.7200	+1.071%	1,890,334	-1.695%
2026-01-12	4.6600	4.6900	4.6100	4.6700	+0.430%	1,351,187	-0.642%
2026-01-09	4.6300	4.6700	4.6200	4.6500	+0.649%	569,924	-0.215%
2026-01-08	4.5500	4.6200	4.5500	4.6200	+1.094%	711,156	+0.433%
2026-01-07	4.5800	4.6300	4.5540	4.5700	+0.661%	2,341,318	+1.532%
2026-01-06	4.4800	4.5600	4.4500	4.5400	+1.566%	1,478,559	+2.203%
2026-01-05	4.4000	4.4800	4.3650	4.4700	+1.822%	3,526,971	+3.803%
2026-01-02	4.3800	4.4000	4.3500	4.3900	+0.228%	1,280,660	+5.695%
2025-12-31	4.3900	4.4200	4.3600	4.3800	-0.455%	2,049,775	+5.936%
2025-12-30	4.3100	4.4000	4.3100	4.4000	+2.326%	2,027,398	+5.455%
2025-12-29	4.3200	4.3650	4.3000	4.3000	-0.693%	1,859,803	+7.907%
2025-12-26	4.3100	4.3300	4.2900	4.3300	+0.698%	1,100,157	+7.159%
2025-12-24	4.2500	4.3000	4.2500	4.3000	+1.896%	627,709	+7.907%
2025-12-23	4.2700	4.2700	4.2200	4.2200	-0.939%	1,182,170	+9.953%
2025-12-22	4.3000	4.3100	4.2400	4.2600	-0.467%	1,972,166	+8.920%
2025-12-19	4.2700	4.3255	4.2500	4.2800	-2.059%	1,640,302	+8.411%
2025-12-18	4.3600	4.3800	4.3401	4.3700	+0.460%	1,017,246	+6.178%
2025-12-17	4.2600	4.3500	4.2600	4.3500	+1.874%	1,143,580	+6.667%
2025-12-16	4.2100	4.2850	4.2100	4.2700	+0.235%	1,574,822	+8.665%
2025-12-15	4.2200	4.2700	4.2200	4.2600	+0.709%	1,694,685	+8.920%
2025-12-12	4.2800	4.2800	4.2000	4.2300	-0.471%	1,354,957	+9.693%
2025-12-11	4.2700	4.2700	4.2150	4.2500	-0.468%	1,728,251	+9.176%
2025-12-10	4.2700	4.3000	4.2400	4.2700	0.000%	1,711,558	+8.665%
2025-12-09	4.3700	4.3800	4.2700	4.2700	-1.839%	1,729,761	+8.665%
2025-12-08	4.4400	4.4400	4.3500	4.3500	-1.806%	1,546,117	+6.667%
2025-12-05	4.5000	4.5088	4.4000	4.4300	-1.336%	2,544,884	+4.740%
2025-12-04	4.5800	4.5800	4.4900	4.4900	-1.535%	1,128,225	+3.341%
2025-12-03	4.5600	4.5750	4.5300	4.5600	+0.441%	772,813	+1.754%
2025-12-02	4.6300	4.6300	4.5200	4.5400	-1.518%	1,057,833	+2.203%
2025-12-01	4.6600	4.6700	4.6100	4.6100	-1.496%	714,880	+0.651%
2025-11-28	4.6300	4.6900	4.6200	4.6800	+1.299%	867,992	-0.855%
2025-11-26	4.6100	4.6400	4.5800	4.6200	+0.217%	996,648	+0.433%
2025-11-25	4.5600	4.7000	4.5500	4.6100	+1.096%	1,390,389	+0.651%
2025-11-24	4.5800	4.6000	4.5000	4.5600	-0.219%	1,235,156	+1.754%
2025-11-21	4.5300	4.5981	4.5100	4.5700	+1.330%	960,136	+1.532%
2025-11-20	4.6500	4.6792	4.4900	4.5100	-3.632%	1,407,124	+2.882%
2025-11-19	4.7200	4.7279	4.6523	4.6800	-1.057%	650,530	-0.855%
2025-11-18	4.7100	4.7400	4.6900	4.7300	+0.425%	922,085	-1.903%
2025-11-17	4.7700	4.7900	4.6900	4.7100	-1.670%	884,224	-1.486%
2025-11-14	4.8100	4.8400	4.7800	4.7900	-0.416%	547,217	-3.132%
2025-11-13	4.8900	4.8900	4.7900	4.8100	-1.029%	456,733	-3.534%
2025-11-12	4.9000	4.9150	4.8600	4.8600	-0.816%	440,025	-4.527%
2025-11-11	4.8200	4.9150	4.8200	4.9000	+1.240%	388,710	-5.306%
2025-11-10	4.8900	4.8900	4.8300	4.8400	-0.412%	505,485	-4.132%
2025-11-07	4.7800	4.8600	4.7800	4.8600	+1.040%	437,605	-4.527%
2025-11-06	4.8800	4.9000	4.8000	4.8100	-0.825%	504,507	-3.534%
2025-11-05	4.8300	4.8600	4.8000	4.8500	+0.414%	747,236	-4.330%
2025-11-04	4.8200	4.8500	4.7800	4.8300	+0.207%	764,798	-3.934%
2025-11-03	4.8700	4.9000	4.7900	4.8200	-1.833%	667,602	-3.734%
2025-10-31	4.9300	4.9300	4.8300	4.9100	+0.821%	1,241,554	-5.499%
2025-10-30	4.8200	4.8900	4.8200	4.8700	+0.412%	440,317	-4.723%
2025-10-29	4.9400	4.9400	4.8200	4.8500	-1.623%	969,312	-4.330%
2025-10-28	5.0200	5.0300	4.9200	4.9300	-1.597%	457,691	-5.882%
2025-10-27	5.0300	5.0400	5.0000	5.0100	0.000%	520,832	-7.385%
2025-10-24	4.9600	5.0299	4.9600	5.0100	+1.417%	551,597	-7.385%
2025-10-23	5.0200	5.0250	4.9400	4.9400	-1.397%	608,947	-6.073%
2025-10-22	5.0000	5.0100	4.9600	5.0100	+0.401%	545,782	-7.385%
2025-10-21	4.9700	5.0050	4.9200	4.9900	+0.402%	407,075	-7.014%
2025-10-20	4.9700	5.0100	4.9600	4.9700	-1.193%	704,117	-6.640%
2025-10-17	5.0400	5.0500	5.0000	5.0300	-0.198%	592,142	-7.753%
2025-10-16	5.0600	5.0600	5.0000	5.0400	+0.398%	640,571	-7.937%
2025-10-15	4.9900	5.0600	4.9700	5.0200	+1.006%	730,933	-7.570%
2025-10-14	4.9800	5.0100	4.9500	4.9700	-0.600%	637,937	-6.640%
2025-10-13	4.9500	5.0100	4.9500	5.0000	+1.420%	532,370	-7.200%
2025-10-10	5.0700	5.0700	4.9100	4.9300	-1.597%	782,013	-5.882%
2025-10-09	5.1200	5.1200	5.0000	5.0100	-2.529%	574,136	-7.385%
2025-10-08	5.1500	5.1600	5.1000	5.1400	+0.195%	296,641	-9.728%
2025-10-07	5.1700	5.1700	5.1100	5.1300	-0.581%	510,720	-9.552%
2025-10-06	5.1600	5.1900	5.1400	5.1600	0.000%	538,666	-10.078%
2025-10-03	5.1700	5.2007	5.1400	5.1600	0.000%	440,562	-10.078%
2025-10-02	5.1500	5.1800	5.0800	5.1600	0.000%	363,696	-10.078%
2025-10-01	5.1500	5.1653	5.1150	5.1600	+0.389%	544,264	-10.078%
2025-09-30	5.1200	5.1700	5.0900	5.1400	+1.181%	887,318	-9.728%
2025-09-29	5.0700	5.1100	5.0301	5.0800	+0.794%	501,773	-8.661%
2025-09-26	5.0300	5.0600	4.9810	5.0400	+0.398%	487,591	-7.937%
2025-09-25	5.0600	5.0700	4.9950	5.0200	-0.791%	413,452	-7.570%
2025-09-24	5.1600	5.1700	5.0500	5.0600	-1.748%	498,542	-8.300%
2025-09-23	5.1000	5.1600	5.0900	5.1500	+0.783%	588,753	-9.903%
2025-09-22	5.1200	5.1200	5.0700	5.1100	-0.195%	459,524	-9.198%
2025-09-19	5.1600	5.1600	5.1100	5.1200	-2.103%	348,791	-9.375%
2025-09-18	5.2100	5.2365	5.1800	5.2300	+0.577%	559,581	-11.281%
2025-09-17	5.2300	5.2750	5.1801	5.2000	+0.193%	677,826	-10.769%
2025-09-16	5.2200	5.2300	5.1700	5.1900	-0.384%	515,669	-10.597%
2025-09-15	5.1700	5.2100	5.1550	5.2100	+1.165%	555,064	-10.940%
2025-09-12	5.1700	5.1800	5.1300	5.1500	-0.579%	671,915	-9.903%
2025-09-11	5.0900	5.1800	5.0900	5.1800	+2.574%	498,812	-10.425%
2025-09-10	5.0700	5.0999	5.0400	5.0500	-0.198%	426,388	-8.119%
2025-09-09	5.0800	5.0800	5.0300	5.0600	0.000%	436,315	-8.300%
2025-09-08	5.0600	5.0799	5.0250	5.0600	0.000%	402,567	-8.300%
2025-09-05	5.0400	5.0700	5.0000	5.0600	+1.606%	451,228	-8.300%
2025-09-04	5.0000	5.0000	4.9300	4.9800	+0.403%	416,389	-6.827%
2025-09-03	4.9900	4.9900	4.9100	4.9600	0.000%	520,403	-6.452%
2025-09-02	5.0400	5.0700	4.9300	4.9600	-2.170%	629,543	-6.452%
2025-08-29	4.9900	5.0700	4.9500	5.0700	+1.400%	739,668	-8.481%
2025-08-28	5.0100	5.0100	4.9500	5.0000	+0.200%	416,827	-7.200%
2025-08-27	4.9600	4.9999	4.9400	4.9900	+0.605%	332,396	-7.014%
2025-08-26	4.9900	4.9900	4.9200	4.9600	-0.201%	397,245	-6.452%
2025-08-25	4.9800	4.9989	4.9600	4.9700	0.000%	463,342	-6.640%
2025-08-22	4.9000	4.9900	4.8900	4.9700	+1.844%	635,422	-6.640%
2025-08-21	4.8500	4.9000	4.8500	4.8800	-0.408%	652,192	-4.918%
2025-08-20	4.9200	4.9700	4.9000	4.9000	-1.606%	488,726	-5.306%
2025-08-19	4.9100	4.9800	4.9100	4.9800	+1.840%	555,347	-6.827%
2025-08-18	4.9400	4.9478	4.8900	4.8900	-0.407%	479,247	-5.112%
2025-08-15	4.9200	4.9599	4.9000	4.9100	-0.607%	511,450	-5.499%
2025-08-14	4.9300	4.9400	4.8900	4.9400	+0.611%	397,231	-6.073%
2025-08-13	4.9200	4.9400	4.8947	4.9100	0.000%	609,040	-5.499%
2025-08-12	4.8800	4.9100	4.8500	4.9100	+0.821%	661,717	-5.499%
2025-08-11	4.8900	4.9000	4.8500	4.8700	+0.206%	594,850	-4.723%
2025-08-08	4.8900	4.9100	4.8600	4.8600	-0.613%	560,592	-4.527%
2025-08-07	4.9000	4.9400	4.7950	4.8900	+0.205%	1,042,831	-5.112%
2025-08-06	4.9100	4.9100	4.8600	4.8800	0.000%	563,800	-4.918%
2025-08-05	4.8900	4.9000	4.8300	4.8800	+0.205%	441,569	-4.918%
2025-08-04	4.8300	4.8700	4.8150	4.8700	+1.247%	627,447	-4.723%
2025-08-01	4.8500	4.9100	4.7700	4.8100	-0.620%	808,247	-3.534%
2025-07-31	4.9400	4.9400	4.8400	4.8400	-1.626%	1,098,029	-4.132%
2025-07-30	4.9500	4.9700	4.8700	4.9200	-0.606%	725,573	-5.691%
2025-07-29	4.9200	4.9600	4.9200	4.9500	+0.610%	505,283	-6.263%
2025-07-28	4.9900	4.9900	4.9000	4.9200	-1.205%	723,671	-5.691%
2025-07-25	5.0200	5.0500	4.9600	4.9800	-0.797%	579,990	-6.827%
2025-07-24	5.0200	5.0500	5.0100	5.0200	-0.791%	482,094	-7.570%
2025-07-23	5.0400	5.0691	5.0200	5.0600	+0.596%	605,886	-8.300%
2025-07-22	4.9500	5.0300	4.9500	5.0300	+1.822%	532,729	-7.753%
2025-07-21	4.9500	4.9900	4.9400	4.9400	-0.403%	1,313,271	-6.073%
2025-07-18	5.1300	5.1300	4.9500	4.9600	-3.314%	5,014,604	-6.452%
2025-07-17	5.1100	5.1467	5.1000	5.1300	0.000%	782,708	-9.552%
2025-07-16	5.1700	5.2200	5.1000	5.1300	-0.774%	1,150,857	-9.552%
2025-07-15	5.2500	5.2500	5.1400	5.1700	-1.147%	549,006	-10.251%
2025-07-14	5.1800	5.2500	5.1800	5.2300	+0.771%	749,679	-11.281%
2025-07-11	5.2400	5.2400	5.1800	5.1900	-1.143%	562,585	-10.597%
2025-07-10	5.2300	5.2700	5.2300	5.2500	-0.190%	533,065	-11.619%
2025-07-09	5.2800	5.2800	5.2200	5.2600	+0.190%	536,651	-11.787%
2025-07-08	5.2900	5.3217	5.2300	5.2500	-0.756%	468,062	-11.619%
2025-07-07	5.3500	5.3500	5.2500	5.2900	-1.306%	459,500	-12.287%
2025-07-03	5.3600	5.3620	5.3201	5.3600	+0.375%	158,865	-13.433%
2025-07-02	5.3200	5.3550	5.3000	5.3400	+0.376%	521,327	-13.109%
2025-07-01	5.2800	5.3700	5.2650	5.3200	+0.567%	391,835	-12.782%
2025-06-30	5.2500	5.2900	5.1800	5.2900	+1.731%	726,983	-12.287%
2025-06-27	5.1700	5.2250	5.1550	5.2000	+0.580%	291,993	-10.769%
2025-06-26	5.1800	5.1800	5.1000	5.1700	+0.194%	279,586	-10.251%
2025-06-25	5.2100	5.2200	5.1400	5.1600	-1.149%	303,583	-10.078%
2025-06-24	5.2000	5.2200	5.1650	5.2200	+0.385%	276,162	-11.111%
2025-06-23	5.1100	5.2000	5.1100	5.2000	+1.563%	395,478	-10.769%
2025-06-20	5.1500	5.1900	5.1200	5.1200	-1.538%	408,672	-9.375%
2025-06-18	5.1800	5.2200	5.1550	5.2000	+0.580%	297,627	-10.769%
2025-06-17	5.2000	5.2100	5.1400	5.1700	-0.577%	393,695	-10.251%
2025-06-16	5.1900	5.2400	5.1750	5.2000	+0.971%	239,308	-10.769%
2025-06-13	5.2200	5.2399	5.0900	5.1500	-1.905%	713,745	-9.903%
2025-06-12	5.2400	5.2700	5.2200	5.2500	+0.191%	214,654	-11.619%
2025-06-11	5.2700	5.3000	5.2250	5.2400	-0.190%	453,400	-11.450%
2025-06-10	5.2200	5.2500	5.1900	5.2500	+1.547%	300,017	-11.619%
2025-06-09	5.1800	5.2340	5.1500	5.1700	-0.193%	329,406	-10.251%
2025-06-06	5.1500	5.1808	5.1400	5.1800	+0.975%	329,396	-10.425%
2025-06-05	5.1400	5.1900	5.1100	5.1300	+0.195%	444,575	-9.552%
2025-06-04	5.1500	5.1681	5.0500	5.1200	0.000%	377,224	-9.375%
2025-06-03	5.1400	5.1667	5.1050	5.1200	-0.775%	306,860	-9.375%
2025-06-02	5.1400	5.1700	5.0700	5.1600	+0.194%	332,274	-10.078%
2025-05-30	5.1200	5.1900	5.0900	5.1500	+0.980%	696,757	-9.903%
2025-05-29	5.0300	5.1000	5.0300	5.1000	+2.000%	424,419	-9.020%
2025-05-28	5.0300	5.0300	4.9800	5.0000	0.000%	208,722	-7.200%
2025-05-27	4.9400	5.0300	4.9400	5.0000	+1.420%	475,106	-7.200%
2025-05-23	4.9200	4.9400	4.8800	4.9300	-0.404%	317,624	-5.882%
2025-05-22	4.9500	5.0000	4.9100	4.9500	-0.202%	421,257	-6.263%
2025-05-21	5.0700	5.0700	4.9400	4.9600	-2.554%	581,190	-6.452%
2025-05-20	5.0600	5.0900	5.0300	5.0900	-0.586%	457,444	-8.841%
2025-05-19	5.0600	5.1400	5.0600	5.1200	+0.392%	502,055	-9.375%
2025-05-16	5.0600	5.1150	5.0500	5.1000	+0.990%	352,638	-9.020%
2025-05-15	4.9500	5.0500	4.9500	5.0500	+1.815%	463,925	-8.119%
2025-05-14	5.0500	5.0500	4.9200	4.9600	-1.782%	700,507	-6.452%
2025-05-13	5.0900	5.1100	5.0000	5.0500	-0.786%	425,626	-8.119%
2025-05-12	5.1000	5.1100	5.0400	5.0900	+0.992%	615,875	-8.841%
2025-05-09	5.0400	5.0550	5.0050	5.0400	+0.199%	260,243	-7.937%
2025-05-08	5.1000	5.1000	4.9200	5.0300	-0.396%	466,042	-7.753%
2025-05-07	5.0300	5.0600	5.0000	5.0500	+0.398%	373,274	-8.119%
2025-05-06	5.0700	5.0700	5.0300	5.0300	-1.566%	326,977	-7.753%
2025-05-05	5.0600	5.1400	5.0200	5.1100	+1.389%	437,610	-9.198%
2025-05-02	5.0000	5.0750	5.0000	5.0400	+1.002%	398,963	-7.937%
2025-05-01	5.0400	5.0700	4.9500	4.9900	+0.201%	820,983	-7.014%
2025-04-30	4.8700	5.1500	4.8500	4.9800	+1.840%	770,446	-6.827%
2025-04-29	4.8900	4.9700	4.8900	4.8900	0.000%	394,846	-5.112%
2025-04-28	4.8700	4.9099	4.8600	4.8900	+0.617%	286,317	-5.112%
2025-04-25	4.8300	4.8916	4.8145	4.8600	+0.413%	236,885	-4.527%
2025-04-24	4.8000	4.8700	4.7700	4.8400	+0.833%	275,189	-4.132%
2025-04-23	4.8400	4.9000	4.7750	4.8000	0.000%	600,842	-3.333%
2025-04-22	4.7200	4.8000	4.7150	4.8000	+3.226%	365,699	-3.333%
2025-04-21	4.7300	4.7600	4.6250	4.6500	-3.727%	641,100	-0.215%
2025-04-17	4.7600	4.8700	4.7600	4.8300	+2.331%	432,463	-3.934%
2025-04-16	4.7200	4.8050	4.7000	4.7200	0.000%	416,776	-1.695%
2025-04-15	4.6700	4.7500	4.6700	4.7200	+1.505%	675,601	-1.695%
2025-04-14	4.5500	4.6500	4.5400	4.6500	+3.563%	709,425	-0.215%
2025-04-11	4.3500	4.5500	4.3200	4.4900	+3.695%	863,994	+3.341%
2025-04-10	4.5000	4.5427	4.2000	4.3300	-4.835%	989,220	+7.159%
2025-04-09	4.2600	4.6400	4.2350	4.5500	+4.598%	1,768,383	+1.978%
2025-04-08	4.7100	4.7250	4.3000	4.3500	-5.435%	1,472,712	+6.667%
2025-04-07	4.7900	4.8000	4.4101	4.6000	-5.544%	1,516,657	+0.870%
2025-04-04	5.0300	5.0300	4.7750	4.8700	-3.945%	2,110,615	-4.723%
2025-04-03	5.1000	5.1500	5.0600	5.0700	-1.934%	722,026	-8.481%
2025-04-02	5.1400	5.1800	5.1301	5.1700	+0.584%	487,997	-10.251%
2025-04-01	5.1700	5.1700	5.1183	5.1400	-0.388%	460,813	-9.728%
2025-03-31	5.1200	5.1800	5.1100	5.1600	+0.781%	988,871	-10.078%
2025-03-28	5.1700	5.1800	5.1000	5.1200	-0.195%	677,618	-9.375%
2025-03-27	5.1700	5.1750	5.1200	5.1300	-0.388%	455,700	-9.552%
2025-03-26	5.1400	5.1600	5.1200	5.1500	+0.195%	510,926	-9.903%
2025-03-25	5.1600	5.1700	5.1200	5.1400	+0.195%	521,227	-9.728%
2025-03-24	5.1900	5.1900	5.1000	5.1300	-0.774%	900,314	-9.552%
2025-03-21	5.2000	5.2000	5.1100	5.1700	-0.577%	296,365	-10.251%
2025-03-20	5.2000	5.2250	5.1741	5.2000	-0.952%	422,220	-10.769%
2025-03-19	5.2600	5.2800	5.2300	5.2500	+0.191%	733,413	-11.619%
2025-03-18	5.2100	5.2700	5.2000	5.2400	+0.576%	604,202	-11.450%
2025-03-17	5.1500	5.2299	5.1500	5.2100	+1.362%	814,709	-10.940%
2025-03-14	5.1500	5.1700	5.1100	5.1400	+0.391%	581,866	-9.728%
2025-03-13	5.1500	5.1700	5.1100	5.1200	-0.775%	478,489	-9.375%
2025-03-12	5.2100	5.2350	5.1300	5.1600	-0.769%	533,999	-10.078%
2025-03-11	5.2100	5.2300	5.1500	5.2000	0.000%	467,500	-10.769%
2025-03-10	5.2700	5.2889	5.1300	5.2000	-1.701%	770,368	-10.769%
2025-03-07	5.2800	5.2900	5.2300	5.2900	+0.762%	487,860	-12.287%
2025-03-06	5.2800	5.2938	5.2050	5.2500	-0.756%	650,505	-11.619%
2025-03-05	5.2900	5.3300	5.2600	5.2900	+0.380%	639,792	-12.287%
2025-03-04	5.3100	5.3386	5.2150	5.2700	-0.378%	648,918	-11.954%
2025-03-03	5.3400	5.3400	5.2900	5.2900	-0.189%	763,937	-12.287%
2025-02-28	5.3200	5.3300	5.2800	5.3000	+0.569%	1,200,451	-12.453%
2025-02-27	5.2700	5.2800	5.2400	5.2700	+0.190%	480,830	-11.954%
2025-02-26	5.2700	5.2700	5.2102	5.2600	+0.574%	344,823	-11.787%
2025-02-25	5.2200	5.2600	5.2200	5.2300	+0.771%	814,482	-11.281%
2025-02-24	5.2400	5.2400	5.1700	5.1900	-0.575%	748,353	-10.597%
2025-02-21	5.2400	5.2400	5.2000	5.2200	+0.192%	531,230	-11.111%
2025-02-20	5.2500	5.2800	5.2100	5.2100	-2.434%	825,239	-10.940%