IIF
Morgan Stanley India Investment Fund, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:00 PM EDT
21.30USD+0.141%(+0.03)11,248
IIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.40 | 21.61 | 21.23 | 21.27 | 0.000% | 11,248 | 0.000% |
| 2026-10-01 | 21.42 | 21.42 | 21.22 | 21.27 | -1.024% | 12,878 | 0.000% |
| 2026-09-30 | 21.50 | 21.70 | 21.40 | 21.49 | -0.371% | 17,756 | -1.024% |
| 2026-09-29 | 21.60 | 21.82 | 21.51 | 21.57 | -0.553% | 9,092 | -1.391% |
| 2026-09-28 | 21.76 | 21.95 | 21.56 | 21.69 | -1.499% | 48,883 | -1.936% |
| 2026-09-25 | 21.96 | 22.07 | 21.95 | 22.02 | +0.502% | 20,765 | -3.406% |
| 2026-09-24 | 21.99 | 22.29 | 21.87 | 21.91 | -1.128% | 13,169 | -2.921% |
| 2026-09-23 | 22.22 | 22.64 | 22.16 | 22.16 | -0.583% | 12,446 | -4.016% |
| 2026-09-22 | 22.24 | 22.35 | 22.22 | 22.29 | +0.045% | 19,408 | -4.576% |
| 2026-09-21 | 22.27 | 22.33 | 22.11 | 22.28 | +0.997% | 9,950 | -4.533% |
| 2026-09-18 | 22.12 | 22.25 | 22.05 | 22.06 | -0.361% | 58,055 | -3.581% |
| 2026-09-17 | 22.13 | 22.18 | 22.06 | 22.14 | +0.774% | 14,601 | -3.930% |
| 2026-09-16 | 21.99 | 22.16 | 21.89 | 21.97 | 0.000% | 38,065 | -3.186% |
| 2026-09-15 | 22.15 | 22.15 | 21.90 | 21.97 | -1.876% | 22,258 | -3.186% |
| 2026-09-14 | 22.28 | 22.54 | 22.24 | 22.39 | -0.134% | 33,901 | -5.002% |
| 2026-09-11 | 22.54 | 22.54 | 22.36 | 22.42 | +0.358% | 8,612 | -5.129% |
| 2026-09-10 | 22.49 | 22.53 | 22.31 | 22.34 | -1.238% | 16,131 | -4.790% |
| 2026-09-09 | 22.68 | 22.77 | 22.59 | 22.62 | -0.833% | 13,912 | -5.968% |
| 2026-09-08 | 22.83 | 22.87 | 22.73 | 22.81 | -1.170% | 33,082 | -6.751% |
| 2026-09-04 | 23.00 | 23.09 | 22.97 | 23.08 | +0.217% | 47,262 | -7.842% |
| 2026-09-03 | 23.01 | 23.12 | 22.95 | 23.03 | -0.260% | 57,608 | -7.642% |
| 2026-09-02 | 23.03 | 23.19 | 23.03 | 23.09 | +0.261% | 29,035 | -7.882% |
| 2026-09-01 | 23.28 | 23.28 | 23.03 | 23.03 | -0.946% | 27,532 | -7.642% |
| 2026-08-31 | 23.23 | 23.28 | 23.19 | 23.25 | +0.562% | 22,138 | -8.516% |
| 2026-08-28 | 23.09 | 23.19 | 23.07 | 23.12 | +0.087% | 5,503 | -8.002% |
| 2026-08-27 | 23.15 | 23.18 | 23.06 | 23.10 | -0.431% | 11,528 | -7.922% |
| 2026-08-26 | 23.27 | 23.34 | 23.12 | 23.20 | -0.855% | 25,958 | -8.319% |
| 2026-08-25 | 23.15 | 23.44 | 23.03 | 23.40 | +1.607% | 33,811 | -9.103% |
| 2026-08-24 | 23.04 | 23.32 | 22.97 | 23.03 | -0.690% | 8,925 | -7.642% |
| 2026-08-21 | 23.36 | 23.36 | 22.96 | 23.19 | +0.564% | 20,692 | -8.279% |
| 2026-08-20 | 22.79 | 23.29 | 22.79 | 23.06 | 0.000% | 52,929 | -7.762% |
| 2026-08-19 | 23.18 | 23.32 | 23.01 | 23.06 | +0.043% | 46,022 | -7.762% |
| 2026-08-18 | 22.99 | 23.18 | 22.95 | 23.05 | -0.260% | 38,528 | -7.722% |
| 2026-08-17 | 23.20 | 23.42 | 22.93 | 23.11 | -0.173% | 41,346 | -7.962% |
| 2026-08-14 | 22.88 | 23.48 | 22.88 | 23.15 | -0.301% | 31,500 | -8.121% |
| 2026-08-13 | 23.35 | 23.58 | 23.18 | 23.22 | -0.557% | 21,696 | -8.398% |
| 2026-08-12 | 23.49 | 23.50 | 23.14 | 23.35 | -0.256% | 27,586 | -8.908% |
| 2026-08-11 | 23.28 | 23.67 | 23.26 | 23.41 | +0.386% | 23,903 | -9.141% |
| 2026-08-10 | 23.21 | 23.47 | 23.21 | 23.32 | -0.128% | 36,166 | -8.791% |
| 2026-08-07 | 23.41 | 23.57 | 23.23 | 23.35 | +0.387% | 34,553 | -8.908% |
| 2026-08-06 | 23.34 | 23.38 | 23.23 | 23.26 | -0.257% | 18,195 | -8.555% |
| 2026-08-05 | 23.28 | 23.67 | 23.09 | 23.32 | +0.086% | 27,986 | -8.791% |
| 2026-08-04 | 23.24 | 23.50 | 23.20 | 23.30 | +0.604% | 30,289 | -8.712% |
| 2026-08-03 | 22.95 | 23.21 | 22.90 | 23.16 | +0.915% | 54,286 | -8.161% |
| 2026-07-31 | 22.87 | 23.07 | 22.80 | 22.95 | -0.131% | 15,377 | -7.320% |
| 2026-07-30 | 22.61 | 23.25 | 22.61 | 22.98 | +1.502% | 50,796 | -7.441% |
| 2026-07-29 | 22.65 | 22.99 | 22.12 | 22.64 | -0.132% | 37,721 | -6.051% |
| 2026-07-28 | 22.59 | 22.75 | 22.43 | 22.67 | +0.890% | 55,279 | -6.176% |
| 2026-07-27 | 22.45 | 22.61 | 22.38 | 22.47 | +0.808% | 26,423 | -5.340% |
| 2026-07-24 | 22.27 | 22.50 | 22.25 | 22.29 | +0.769% | 14,804 | -4.576% |
| 2026-07-23 | 22.15 | 22.24 | 22.06 | 22.12 | -0.852% | 26,924 | -3.843% |
| 2026-07-22 | 22.79 | 22.84 | 22.31 | 22.31 | -2.320% | 62,002 | -4.662% |
| 2026-07-21 | 22.97 | 22.98 | 22.77 | 22.84 | -0.306% | 9,147 | -6.874% |
| 2026-07-20 | 22.99 | 22.99 | 22.84 | 22.91 | -0.607% | 2,971 | -7.158% |
| 2026-07-17 | 22.89 | 23.19 | 22.48 | 23.05 | +0.567% | 44,121 | -7.722% |
| 2026-07-16 | 22.92 | 23.18 | 22.71 | 22.92 | -0.087% | 22,312 | -7.199% |
| 2026-07-15 | 22.71 | 23.05 | 22.52 | 22.94 | +0.350% | 39,746 | -7.280% |
| 2026-07-14 | 23.04 | 23.18 | 22.63 | 22.86 | -0.609% | 48,265 | -6.955% |
| 2026-07-13 | 22.95 | 23.21 | 22.29 | 23.00 | +0.174% | 37,037 | -7.522% |
| 2026-07-10 | 22.86 | 23.09 | 22.63 | 22.96 | +0.879% | 44,171 | -7.361% |
| 2026-07-09 | 22.49 | 22.97 | 22.45 | 22.76 | +0.842% | 28,045 | -6.547% |
| 2026-07-08 | 22.78 | 23.21 | 22.33 | 22.57 | -1.527% | 73,400 | -5.760% |
| 2026-07-07 | 23.03 | 23.14 | 22.53 | 22.92 | -0.521% | 12,212 | -7.199% |
| 2026-07-06 | 22.98 | 23.21 | 22.70 | 23.04 | +0.611% | 27,192 | -7.682% |
| 2026-07-02 | 22.90 | 23.00 | 22.77 | 22.90 | +0.307% | 22,878 | -7.118% |
| 2026-07-01 | 22.71 | 22.95 | 22.71 | 22.83 | +0.044% | 15,207 | -6.833% |
| 2026-06-30 | 22.70 | 22.94 | 22.65 | 22.82 | +0.617% | 23,016 | -6.792% |
| 2026-06-29 | 22.64 | 22.74 | 22.30 | 22.68 | -0.132% | 12,941 | -6.217% |
| 2026-06-26 | 22.66 | 22.92 | 22.59 | 22.71 | +0.044% | 16,468 | -6.341% |
| 2026-06-25 | 22.75 | 22.79 | 22.64 | 22.70 | +0.132% | 26,844 | -6.300% |
| 2026-06-24 | 22.48 | 22.75 | 22.48 | 22.67 | +1.819% | 29,666 | -6.176% |
| 2026-06-23 | 22.25 | 22.48 | 21.95 | 22.27 | -0.868% | 39,384 | -4.469% |
| 2026-06-22 | 22.25 | 22.48 | 22.10 | 22.46 | +0.853% | 23,948 | -5.298% |
| 2026-06-18 | 22.53 | 22.89 | 22.19 | 22.27 | -0.492% | 32,565 | -4.490% |
| 2026-06-17 | 22.49 | 22.59 | 22.19 | 22.38 | -0.489% | 31,405 | -4.960% |
| 2026-06-16 | 22.36 | 22.55 | 22.36 | 22.49 | +0.492% | 17,763 | -5.425% |
| 2026-06-15 | 22.31 | 22.54 | 22.31 | 22.38 | +2.379% | 17,245 | -4.960% |
| 2026-06-12 | 21.59 | 21.94 | 21.59 | 21.86 | +1.911% | 19,309 | -2.699% |
| 2026-06-11 | 21.32 | 21.51 | 21.11 | 21.45 | +1.275% | 17,277 | -0.839% |
| 2026-06-10 | 21.10 | 21.51 | 21.10 | 21.18 | -0.189% | 16,871 | +0.425% |
| 2026-06-09 | 21.23 | 21.36 | 21.04 | 21.22 | +0.521% | 31,938 | +0.236% |
| 2026-06-08 | 21.39 | 21.48 | 21.04 | 21.11 | 0.000% | 44,903 | +0.758% |
| 2026-06-05 | 21.47 | 21.68 | 21.05 | 21.11 | -1.539% | 67,222 | +0.758% |
| 2026-06-04 | 21.41 | 21.60 | 21.24 | 21.44 | +0.989% | 59,441 | -0.793% |
| 2026-06-03 | 21.51 | 21.89 | 20.85 | 21.23 | -1.713% | 96,980 | +0.188% |
| 2026-06-02 | 21.53 | 21.63 | 21.52 | 21.60 | +0.046% | 9,548 | -1.528% |
| 2026-06-01 | 21.61 | 21.66 | 21.49 | 21.59 | -1.416% | 34,504 | -1.482% |
| 2026-05-29 | 21.87 | 22.02 | 21.84 | 21.90 | +0.183% | 14,748 | -2.877% |
| 2026-05-28 | 21.72 | 21.89 | 21.35 | 21.86 | +0.046% | 37,407 | -2.699% |
| 2026-05-27 | 21.89 | 22.12 | 21.80 | 21.85 | +0.275% | 43,670 | -2.654% |
| 2026-05-26 | 21.73 | 22.27 | 21.70 | 21.79 | +0.507% | 33,938 | -2.386% |
| 2026-05-22 | 21.56 | 21.72 | 21.50 | 21.68 | +1.546% | 28,445 | -1.891% |
| 2026-05-21 | 21.15 | 21.50 | 21.11 | 21.35 | -0.790% | 72,196 | -0.375% |
| 2026-05-20 | 21.29 | 21.75 | 21.29 | 21.52 | +1.414% | 44,214 | -1.162% |
| 2026-05-19 | 21.13 | 21.49 | 21.11 | 21.22 | -0.887% | 25,897 | +0.236% |
| 2026-05-18 | 21.50 | 21.75 | 21.30 | 21.41 | -0.326% | 33,803 | -0.654% |
| 2026-05-15 | 21.51 | 21.60 | 21.39 | 21.48 | -0.785% | 25,245 | -0.978% |
| 2026-05-14 | 21.65 | 21.70 | 21.51 | 21.65 | 0.000% | 22,967 | -1.755% |
| 2026-05-13 | 21.41 | 21.71 | 21.40 | 21.65 | +0.557% | 31,602 | -1.755% |
| 2026-05-12 | 21.69 | 21.79 | 21.41 | 21.53 | -1.958% | 51,234 | -1.208% |
| 2026-05-11 | 22.19 | 22.28 | 21.95 | 21.96 | -2.270% | 75,820 | -3.142% |
| 2026-05-08 | 22.65 | 22.65 | 22.34 | 22.47 | +0.313% | 25,266 | -5.340% |
| 2026-05-07 | 22.63 | 22.64 | 22.22 | 22.40 | -0.400% | 48,835 | -5.045% |
| 2026-05-06 | 22.20 | 22.66 | 22.11 | 22.49 | +2.367% | 57,570 | -5.425% |
| 2026-05-05 | 21.93 | 22.23 | 21.84 | 21.97 | +0.549% | 32,585 | -3.186% |
| 2026-05-04 | 21.87 | 21.92 | 21.77 | 21.85 | -0.228% | 16,466 | -2.654% |
| 2026-05-01 | 21.92 | 22.13 | 21.75 | 21.90 | -0.273% | 26,486 | -2.877% |
| 2026-04-30 | 21.87 | 22.23 | 21.87 | 21.96 | +0.137% | 36,850 | -3.142% |
| 2026-04-29 | 21.89 | 22.65 | 21.81 | 21.93 | 0.000% | 40,577 | -3.010% |
| 2026-04-28 | 22.00 | 22.04 | 21.76 | 21.93 | -0.679% | 35,559 | -3.010% |
| 2026-04-27 | 22.05 | 22.29 | 22.04 | 22.08 | -0.181% | 13,675 | -3.668% |
| 2026-04-24 | 22.13 | 22.37 | 22.08 | 22.12 | -0.181% | 51,793 | -3.843% |
| 2026-04-23 | 22.32 | 22.45 | 21.86 | 22.16 | -1.555% | 44,846 | -4.016% |
| 2026-04-22 | 22.47 | 22.63 | 22.34 | 22.51 | +0.401% | 19,966 | -5.509% |
| 2026-04-21 | 22.65 | 22.68 | 22.40 | 22.42 | -0.928% | 33,729 | -5.129% |
| 2026-04-20 | 22.79 | 22.79 | 22.53 | 22.63 | -1.651% | 35,680 | -6.010% |
| 2026-04-17 | 22.69 | 23.66 | 22.69 | 23.01 | +2.176% | 25,702 | -7.562% |
| 2026-04-16 | 22.70 | 22.73 | 22.48 | 22.52 | -0.749% | 15,964 | -5.551% |
| 2026-04-15 | 22.70 | 22.97 | 22.50 | 22.69 | +0.132% | 16,471 | -6.258% |
| 2026-04-14 | 22.40 | 22.82 | 22.40 | 22.66 | +1.296% | 22,176 | -6.134% |
| 2026-04-13 | 22.14 | 22.40 | 21.75 | 22.37 | +0.630% | 44,917 | -4.917% |
| 2026-04-10 | 21.94 | 22.29 | 21.94 | 22.23 | +1.322% | 28,912 | -4.318% |
| 2026-04-09 | 21.92 | 22.05 | 21.55 | 21.94 | +0.412% | 40,147 | -3.054% |
| 2026-04-08 | 21.57 | 22.14 | 21.50 | 21.85 | +4.646% | 33,773 | -2.654% |
| 2026-04-07 | 20.94 | 20.94 | 20.52 | 20.88 | -0.096% | 59,921 | +1.868% |
| 2026-04-06 | 20.84 | 20.96 | 20.79 | 20.90 | +1.902% | 48,049 | +1.770% |
| 2026-04-02 | 20.60 | 20.75 | 20.38 | 20.51 | -0.678% | 65,384 | +3.706% |
| 2026-04-01 | 20.65 | 20.75 | 20.51 | 20.65 | +0.340% | 37,055 | +3.002% |
| 2026-03-31 | 20.03 | 20.64 | 20.03 | 20.58 | +3.106% | 36,957 | +3.353% |
| 2026-03-30 | 20.07 | 20.14 | 19.83 | 19.96 | -0.845% | 49,473 | +6.563% |
| 2026-03-27 | 20.39 | 20.44 | 20.03 | 20.13 | -1.805% | 38,806 | +5.663% |
| 2026-03-26 | 20.79 | 20.96 | 20.28 | 20.50 | -1.773% | 21,651 | +3.756% |
| 2026-03-25 | 20.75 | 21.10 | 20.72 | 20.87 | +1.904% | 39,602 | +1.917% |
| 2026-03-24 | 20.74 | 21.20 | 20.45 | 20.48 | -2.569% | 75,706 | +3.857% |
| 2026-03-23 | 21.15 | 21.37 | 21.00 | 21.02 | +1.204% | 60,349 | +1.189% |
| 2026-03-20 | 21.10 | 21.14 | 20.72 | 20.77 | -1.936% | 75,785 | +2.407% |
| 2026-03-19 | 21.20 | 21.39 | 21.16 | 21.18 | -1.808% | 87,528 | +0.425% |
| 2026-03-18 | 21.70 | 21.80 | 21.54 | 21.57 | -1.146% | 29,293 | -1.391% |
| 2026-03-17 | 21.79 | 21.91 | 21.72 | 21.82 | -0.183% | 24,493 | -2.521% |
| 2026-03-16 | 21.61 | 21.89 | 21.61 | 21.86 | +1.533% | 58,640 | -2.699% |
| 2026-03-13 | 21.81 | 21.81 | 21.50 | 21.53 | -1.913% | 57,700 | -1.208% |
| 2026-03-12 | 22.22 | 22.46 | 21.86 | 21.95 | -1.260% | 43,941 | -3.098% |
| 2026-03-11 | 22.64 | 22.72 | 22.22 | 22.23 | -2.500% | 85,623 | -4.318% |
| 2026-03-10 | 22.72 | 22.99 | 22.70 | 22.80 | +0.220% | 17,574 | -6.711% |
| 2026-03-09 | 22.50 | 22.83 | 22.29 | 22.75 | -0.219% | 88,347 | -6.505% |
| 2026-03-06 | 22.79 | 22.95 | 22.66 | 22.80 | -0.654% | 78,928 | -6.711% |
| 2026-03-05 | 23.15 | 23.27 | 22.91 | 22.95 | -0.606% | 68,861 | -7.320% |
| 2026-03-04 | 23.11 | 23.15 | 23.00 | 23.09 | +0.435% | 36,098 | -7.882% |
| 2026-03-03 | 23.18 | 23.18 | 22.73 | 22.99 | -2.045% | 104,276 | -7.482% |
| 2026-03-02 | 23.38 | 23.66 | 23.25 | 23.47 | -1.593% | 81,106 | -9.374% |
| 2026-02-27 | 23.90 | 23.94 | 23.39 | 23.85 | -0.790% | 54,703 | -10.818% |
| 2026-02-26 | 24.27 | 24.27 | 24.00 | 24.04 | -0.538% | 31,414 | -11.522% |
| 2026-02-25 | 24.25 | 24.25 | 24.08 | 24.17 | -0.412% | 67,931 | -11.998% |
| 2026-02-24 | 24.18 | 24.43 | 24.05 | 24.27 | +0.664% | 43,891 | -12.361% |
| 2026-02-23 | 24.11 | 24.42 | 24.03 | 24.11 | -1.752% | 44,592 | -11.779% |
| 2026-02-20 | 24.13 | 24.55 | 24.13 | 24.54 | +2.165% | 25,696 | -13.325% |
| 2026-02-19 | 24.14 | 24.14 | 23.91 | 24.02 | -1.638% | 55,488 | -11.449% |
| 2026-02-18 | 24.41 | 24.50 | 24.40 | 24.42 | -0.082% | 34,187 | -12.899% |
| 2026-02-17 | 24.22 | 24.67 | 24.22 | 24.44 | +0.908% | 29,588 | -12.971% |
| 2026-02-13 | 24.13 | 24.57 | 24.13 | 24.22 | -0.616% | 12,952 | -12.180% |
| 2026-02-12 | 24.45 | 24.65 | 24.32 | 24.37 | -0.895% | 14,764 | -12.721% |
| 2026-02-11 | 24.42 | 24.66 | 24.39 | 24.59 | -0.041% | 38,647 | -13.501% |
| 2026-02-10 | 24.48 | 24.65 | 24.46 | 24.60 | +0.944% | 94,872 | -13.537% |
| 2026-02-09 | 24.37 | 24.41 | 24.24 | 24.37 | +0.164% | 18,917 | -12.721% |
| 2026-02-06 | 24.35 | 24.38 | 24.25 | 24.33 | +0.371% | 9,539 | -12.577% |
| 2026-02-05 | 24.29 | 24.29 | 24.20 | 24.24 | -0.940% | 15,609 | -12.252% |
| 2026-02-04 | 24.38 | 24.52 | 24.29 | 24.47 | +0.991% | 59,001 | -13.077% |
| 2026-02-03 | 24.50 | 24.59 | 24.16 | 24.23 | +0.083% | 85,227 | -12.216% |
| 2026-02-02 | 23.36 | 24.24 | 23.28 | 24.21 | +3.462% | 88,029 | -12.144% |
| 2026-01-30 | 23.25 | 23.56 | 23.25 | 23.40 | +0.819% | 88,366 | -9.103% |
| 2026-01-29 | 23.55 | 23.60 | 23.12 | 23.21 | -0.727% | 56,661 | -8.358% |
| 2026-01-28 | 23.47 | 23.47 | 23.30 | 23.38 | -0.213% | 17,020 | -9.025% |
| 2026-01-27 | 23.52 | 23.56 | 23.41 | 23.43 | -0.340% | 26,158 | -9.219% |
| 2026-01-26 | 23.32 | 23.60 | 23.32 | 23.51 | +0.556% | 54,558 | -9.528% |
| 2026-01-23 | 23.50 | 23.61 | 23.24 | 23.38 | -1.350% | 32,603 | -9.025% |
| 2026-01-22 | 23.63 | 23.73 | 23.61 | 23.70 | +0.381% | 76,045 | -10.253% |
| 2026-01-21 | 23.69 | 23.77 | 23.53 | 23.61 | -0.464% | 60,835 | -9.911% |
| 2026-01-20 | 23.95 | 23.99 | 23.72 | 23.72 | -2.306% | 57,545 | -10.329% |
| 2026-01-16 | 24.36 | 24.39 | 24.18 | 24.28 | -0.328% | 60,553 | -12.397% |
| 2026-01-15 | 24.35 | 24.40 | 24.27 | 24.36 | -0.164% | 100,579 | -12.685% |
| 2026-01-14 | 24.45 | 24.77 | 24.26 | 24.40 | -0.204% | 156,731 | -12.828% |
| 2026-01-13 | 24.55 | 24.73 | 24.45 | 24.45 | -0.569% | 48,684 | -13.006% |
| 2026-01-12 | 24.46 | 24.60 | 24.46 | 24.59 | -0.041% | 74,929 | -13.501% |
| 2026-01-09 | 24.55 | 24.92 | 24.52 | 24.60 | -0.766% | 43,076 | -13.537% |
| 2026-01-08 | 24.92 | 24.97 | 24.67 | 24.79 | -0.919% | 20,916 | -14.199% |
| 2026-01-07 | 25.13 | 25.16 | 25.00 | 25.02 | 0.000% | 27,479 | -14.988% |
| 2026-01-06 | 25.00 | 25.24 | 24.97 | 25.02 | -0.120% | 19,243 | -14.988% |
| 2026-01-05 | 24.96 | 25.24 | 24.96 | 25.05 | -0.398% | 13,509 | -15.090% |
| 2026-01-02 | 25.05 | 25.17 | 25.00 | 25.15 | +0.681% | 38,044 | -15.427% |
| 2025-12-31 | 24.98 | 25.11 | 24.95 | 24.98 | +0.241% | 16,616 | -14.852% |
| 2025-12-30 | 24.89 | 24.99 | 24.84 | 24.92 | -0.120% | 100,197 | -14.647% |
| 2025-12-29 | 25.05 | 25.06 | 24.77 | 24.95 | -0.716% | 38,717 | -14.749% |
| 2025-12-26 | 25.41 | 25.41 | 25.11 | 25.13 | -0.946% | 38,423 | -15.360% |
| 2025-12-24 | 25.38 | 25.58 | 25.37 | 25.37 | -0.393% | 4,304 | -16.161% |
| 2025-12-23 | 25.26 | 25.52 | 25.19 | 25.47 | +0.513% | 20,488 | -16.490% |
| 2025-12-22 | 25.66 | 25.66 | 25.26 | 25.34 | -0.705% | 58,279 | -16.062% |
| 2025-12-19 | 25.16 | 25.99 | 24.80 | 25.52 | -5.341% | 90,224 | -16.654% |
| 2025-12-18 | 26.84 | 26.98 | 26.84 | 26.96 | +0.823% | 62,438 | -21.105% |
| 2025-12-17 | 26.79 | 26.90 | 26.68 | 26.74 | +0.489% | 110,740 | -20.456% |
| 2025-12-16 | 26.59 | 26.76 | 26.45 | 26.61 | -0.374% | 26,158 | -20.068% |
| 2025-12-15 | 26.71 | 27.01 | 26.69 | 26.71 | 0.000% | 36,414 | -20.367% |
| 2025-12-12 | 26.81 | 26.89 | 26.66 | 26.71 | -0.632% | 8,752 | -20.367% |
| 2025-12-11 | 26.57 | 26.97 | 26.57 | 26.88 | +0.787% | 16,445 | -20.871% |
| 2025-12-10 | 26.57 | 26.76 | 26.57 | 26.67 | -0.150% | 14,363 | -20.247% |
| 2025-12-09 | 26.44 | 26.76 | 26.44 | 26.71 | +0.907% | 21,745 | -20.367% |
| 2025-12-08 | 26.49 | 26.54 | 26.39 | 26.47 | -0.675% | 69,693 | -19.645% |
| 2025-12-05 | 26.75 | 26.76 | 26.65 | 26.65 | 0.000% | 13,804 | -20.188% |
| 2025-12-04 | 26.70 | 26.82 | 26.64 | 26.65 | +0.150% | 17,163 | -20.188% |
| 2025-12-03 | 26.61 | 26.79 | 26.52 | 26.61 | -0.300% | 35,123 | -20.068% |
| 2025-12-02 | 26.68 | 26.78 | 26.61 | 26.69 | -0.150% | 45,154 | -20.307% |
| 2025-12-01 | 26.84 | 27.51 | 26.66 | 26.73 | -0.963% | 23,752 | -20.426% |
| 2025-11-28 | 26.77 | 27.03 | 26.76 | 26.99 | +0.935% | 4,181 | -21.193% |
| 2025-11-26 | 26.65 | 26.79 | 26.65 | 26.74 | +0.678% | 21,898 | -20.456% |
| 2025-11-25 | 26.55 | 26.67 | 26.52 | 26.56 | +0.038% | 45,686 | -19.917% |
| 2025-11-24 | 26.77 | 26.77 | 26.53 | 26.55 | -0.711% | 21,120 | -19.887% |
| 2025-11-21 | 26.71 | 26.89 | 26.59 | 26.74 | -0.521% | 28,939 | -20.456% |
| 2025-11-20 | 27.00 | 27.09 | 26.79 | 26.88 | -0.111% | 23,592 | -20.871% |
| 2025-11-19 | 26.83 | 27.08 | 26.83 | 26.91 | +0.336% | 15,937 | -20.959% |
| 2025-11-18 | 26.76 | 26.97 | 26.62 | 26.82 | +0.374% | 26,144 | -20.694% |
| 2025-11-17 | 26.80 | 27.15 | 26.72 | 26.72 | -0.484% | 33,047 | -20.397% |
| 2025-11-14 | 26.76 | 26.85 | 26.72 | 26.85 | +0.599% | 31,290 | -20.782% |
| 2025-11-13 | 26.79 | 26.99 | 26.63 | 26.69 | -0.818% | 15,465 | -20.307% |
| 2025-11-12 | 26.85 | 27.13 | 26.83 | 26.91 | -0.111% | 22,537 | -20.959% |
| 2025-11-11 | 26.94 | 27.07 | 26.93 | 26.94 | +0.410% | 39,051 | -21.047% |
| 2025-11-10 | 26.83 | 27.12 | 26.80 | 26.83 | +0.224% | 43,574 | -20.723% |
| 2025-11-07 | 27.05 | 27.05 | 26.61 | 26.77 | -0.631% | 19,682 | -20.545% |
| 2025-11-06 | 27.19 | 27.30 | 26.80 | 26.94 | -1.174% | 18,463 | -21.047% |
| 2025-11-05 | 27.17 | 27.62 | 27.00 | 27.26 | +0.257% | 16,488 | -21.974% |
| 2025-11-04 | 27.17 | 27.23 | 27.01 | 27.19 | -0.257% | 15,831 | -21.773% |
| 2025-11-03 | 27.27 | 27.82 | 27.19 | 27.26 | 0.000% | 15,609 | -21.974% |
| 2025-10-31 | 27.39 | 27.53 | 27.23 | 27.26 | -1.017% | 16,995 | -21.974% |
| 2025-10-30 | 27.89 | 27.89 | 27.45 | 27.54 | -0.971% | 15,487 | -22.767% |
| 2025-10-29 | 27.89 | 27.99 | 27.80 | 27.81 | +0.036% | 8,726 | -23.517% |
| 2025-10-28 | 27.55 | 27.94 | 27.55 | 27.80 | +0.434% | 10,560 | -23.489% |
| 2025-10-27 | 27.43 | 27.71 | 27.43 | 27.68 | +0.985% | 18,773 | -23.158% |
| 2025-10-24 | 27.59 | 27.68 | 27.29 | 27.41 | -0.868% | 10,385 | -22.401% |
| 2025-10-23 | 27.37 | 27.72 | 27.34 | 27.65 | +0.145% | 14,798 | -23.074% |
| 2025-10-22 | 27.55 | 27.80 | 27.33 | 27.61 | +1.061% | 27,531 | -22.963% |
| 2025-10-21 | 27.32 | 27.43 | 27.28 | 27.32 | -0.365% | 13,348 | -22.145% |
| 2025-10-20 | 27.39 | 27.44 | 27.31 | 27.42 | +1.032% | 2,253 | -22.429% |
| 2025-10-17 | 27.19 | 27.40 | 26.96 | 27.14 | -0.184% | 19,983 | -21.629% |
| 2025-10-16 | 27.05 | 27.40 | 27.05 | 27.19 | +0.778% | 10,121 | -21.773% |
| 2025-10-15 | 26.79 | 27.07 | 26.79 | 26.98 | +1.429% | 16,064 | -21.164% |
| 2025-10-14 | 26.52 | 26.76 | 26.52 | 26.60 | -0.188% | 9,812 | -20.038% |
| 2025-10-13 | 26.62 | 26.82 | 26.52 | 26.65 | +0.490% | 17,463 | -20.188% |
| 2025-10-10 | 26.87 | 26.99 | 26.43 | 26.52 | -0.674% | 33,774 | -19.796% |
| 2025-10-09 | 26.69 | 26.71 | 26.38 | 26.70 | +0.075% | 7,482 | -20.337% |
| 2025-10-08 | 26.74 | 26.86 | 26.35 | 26.68 | -0.336% | 4,623 | -20.277% |
| 2025-10-07 | 26.75 | 26.95 | 26.61 | 26.77 | +0.639% | 7,344 | -20.545% |
| 2025-10-06 | 26.61 | 26.70 | 26.60 | 26.60 | +0.101% | 23,261 | -20.038% |
| 2025-10-03 | 26.73 | 26.73 | 26.54 | 26.57 | -0.101% | 5,933 | -19.957% |
| 2025-10-02 | 26.60 | 26.72 | 26.57 | 26.60 | +0.113% | 7,661 | -20.038% |
| 2025-10-01 | 26.47 | 26.69 | 26.47 | 26.57 | +0.835% | 8,740 | -19.947% |
| 2025-09-30 | 26.35 | 26.55 | 26.26 | 26.35 | -0.453% | 16,556 | -19.279% |
| 2025-09-29 | 26.33 | 26.56 | 26.33 | 26.47 | 0.000% | 10,469 | -19.645% |
| 2025-09-26 | 26.60 | 26.77 | 26.34 | 26.47 | -1.084% | 12,068 | -19.645% |
| 2025-09-25 | 26.69 | 26.85 | 26.69 | 26.76 | +0.413% | 10,479 | -20.516% |
| 2025-09-24 | 27.18 | 27.37 | 26.65 | 26.65 | -0.782% | 11,418 | -20.188% |
| 2025-09-23 | 26.96 | 27.48 | 26.80 | 26.86 | -0.886% | 10,912 | -20.812% |
| 2025-09-22 | 27.27 | 27.27 | 26.99 | 27.10 | -0.769% | 15,894 | -21.513% |
| 2025-09-19 | 27.01 | 27.51 | 27.01 | 27.31 | +0.999% | 23,411 | -22.116% |
| 2025-09-18 | 27.16 | 27.33 | 27.03 | 27.04 | -0.789% | 13,706 | -21.339% |
| 2025-09-17 | 27.43 | 27.51 | 27.25 | 27.25 | -0.206% | 13,195 | -21.959% |
| 2025-09-16 | 27.21 | 27.44 | 27.21 | 27.31 | +0.594% | 7,816 | -22.120% |
| 2025-09-15 | 27.25 | 27.45 | 27.15 | 27.15 | -0.440% | 9,430 | -21.657% |
| 2025-09-12 | 27.21 | 27.53 | 27.21 | 27.27 | +0.063% | 7,973 | -22.002% |
| 2025-09-11 | 27.20 | 27.40 | 27.05 | 27.25 | -0.100% | 5,158 | -21.953% |
| 2025-09-10 | 27.01 | 27.39 | 27.01 | 27.28 | +1.677% | 4,006 | -22.031% |
| 2025-09-09 | 27.19 | 27.19 | 26.83 | 26.83 | -0.960% | 7,051 | -20.723% |
| 2025-09-08 | 27.07 | 27.53 | 26.76 | 27.09 | +1.613% | 12,596 | -21.484% |
| 2025-09-05 | 26.81 | 26.81 | 26.58 | 26.66 | -0.299% | 8,495 | -20.218% |
| 2025-09-04 | 26.58 | 27.14 | 26.51 | 26.74 | +0.830% | 25,613 | -20.456% |
| 2025-09-03 | 26.42 | 26.63 | 26.36 | 26.52 | +0.683% | 17,497 | -19.796% |
| 2025-09-02 | 26.19 | 26.45 | 26.10 | 26.34 | +0.343% | 26,965 | -19.248% |
| 2025-08-29 | 26.26 | 26.81 | 26.25 | 26.25 | -1.130% | 17,742 | -18.971% |
| 2025-08-28 | 26.48 | 26.60 | 26.48 | 26.55 | -0.636% | 40,074 | -19.887% |
| 2025-08-27 | 27.08 | 27.08 | 26.25 | 26.72 | -1.402% | 15,496 | -20.397% |
| 2025-08-26 | 27.14 | 27.20 | 27.10 | 27.10 | -1.203% | 10,462 | -21.513% |
| 2025-08-25 | 27.37 | 27.56 | 27.37 | 27.43 | -0.146% | 7,101 | -22.457% |
| 2025-08-22 | 27.35 | 27.59 | 27.35 | 27.47 | +0.109% | 5,785 | -22.570% |
| 2025-08-21 | 27.59 | 27.68 | 27.42 | 27.44 | -0.616% | 21,360 | -22.485% |
| 2025-08-20 | 27.51 | 27.69 | 27.45 | 27.61 | +0.803% | 10,706 | -22.963% |
| 2025-08-19 | 27.47 | 27.58 | 27.39 | 27.39 | -0.109% | 10,478 | -22.344% |
| 2025-08-18 | 27.21 | 27.49 | 27.19 | 27.42 | +1.181% | 25,311 | -22.429% |
| 2025-08-15 | 26.97 | 27.15 | 26.86 | 27.10 | +1.157% | 8,476 | -21.513% |
| 2025-08-14 | 26.79 | 26.93 | 26.75 | 26.79 | -0.409% | 33,574 | -20.605% |
| 2025-08-13 | 26.73 | 26.98 | 26.72 | 26.90 | +0.711% | 71,191 | -20.929% |
| 2025-08-12 | 26.78 | 26.84 | 26.66 | 26.71 | -0.299% | 53,956 | -20.367% |
| 2025-08-11 | 26.83 | 26.94 | 26.76 | 26.79 | +0.300% | 21,569 | -20.605% |
| 2025-08-08 | 26.74 | 26.82 | 26.65 | 26.71 | -0.743% | 21,425 | -20.367% |
| 2025-08-07 | 26.81 | 27.03 | 26.81 | 26.91 | +0.726% | 25,085 | -20.959% |
| 2025-08-06 | 26.91 | 27.08 | 26.65 | 26.72 | -1.088% | 45,309 | -20.385% |
| 2025-08-05 | 26.99 | 27.09 | 26.85 | 27.01 | +0.148% | 15,186 | -21.251% |
| 2025-08-04 | 27.35 | 27.35 | 26.95 | 26.97 | -1.209% | 31,048 | -21.135% |
| 2025-08-01 | 27.29 | 27.46 | 27.22 | 27.30 | -0.073% | 88,319 | -22.088% |
| 2025-07-31 | 27.25 | 27.37 | 27.17 | 27.32 | +0.220% | 25,928 | -22.145% |
| 2025-07-30 | 27.24 | 27.33 | 27.07 | 27.26 | -0.692% | 27,666 | -21.974% |
| 2025-07-29 | 27.30 | 27.52 | 27.17 | 27.45 | +1.180% | 41,043 | -22.514% |
| 2025-07-28 | 27.37 | 27.65 | 27.05 | 27.13 | -1.220% | 32,175 | -21.600% |
| 2025-07-25 | 27.38 | 27.51 | 27.34 | 27.46 | -0.489% | 36,887 | -22.556% |
| 2025-07-24 | 27.80 | 27.84 | 27.57 | 27.60 | -0.933% | 8,412 | -22.935% |
| 2025-07-23 | 27.86 | 27.96 | 27.68 | 27.86 | +0.505% | 15,362 | -23.654% |
| 2025-07-22 | 27.41 | 27.72 | 27.41 | 27.72 | +1.094% | 84,667 | -23.268% |
| 2025-07-21 | 27.55 | 27.74 | 27.25 | 27.42 | 0.000% | 43,847 | -22.429% |
| 2025-07-18 | 27.72 | 27.80 | 27.33 | 27.42 | -1.189% | 168,418 | -22.429% |
| 2025-07-17 | 27.60 | 27.89 | 27.60 | 27.75 | -0.287% | 21,424 | -23.351% |
| 2025-07-16 | 27.84 | 27.96 | 27.74 | 27.83 | +0.288% | 14,370 | -23.572% |
| 2025-07-15 | 27.80 | 27.90 | 27.73 | 27.75 | +0.072% | 29,433 | -23.351% |
| 2025-07-14 | 27.72 | 27.82 | 27.70 | 27.73 | -0.180% | 37,911 | -23.296% |
| 2025-07-11 | 27.87 | 27.89 | 27.77 | 27.78 | -0.892% | 11,547 | -23.434% |
| 2025-07-10 | 28.05 | 28.05 | 27.94 | 28.03 | -0.285% | 11,472 | -24.117% |
| 2025-07-09 | 28.06 | 28.15 | 27.71 | 28.11 | 0.000% | 15,464 | -24.333% |
| 2025-07-08 | 28.19 | 28.23 | 28.05 | 28.11 | -0.145% | 11,154 | -24.333% |
| 2025-07-07 | 28.22 | 28.30 | 28.01 | 28.15 | -0.316% | 6,297 | -24.443% |
| 2025-07-03 | 28.29 | 28.29 | 27.91 | 28.24 | -0.212% | 9,827 | -24.681% |
| 2025-07-02 | 28.12 | 28.33 | 28.02 | 28.30 | +0.319% | 17,614 | -24.841% |
| 2025-07-01 | 28.19 | 28.30 | 28.17 | 28.21 | -0.071% | 13,240 | -24.601% |
| 2025-06-30 | 28.19 | 28.31 | 28.15 | 28.23 | -0.493% | 24,979 | -24.655% |
| 2025-06-27 | 28.16 | 28.37 | 28.14 | 28.37 | +0.817% | 12,877 | -25.026% |
| 2025-06-26 | 27.95 | 28.14 | 27.90 | 28.14 | +1.369% | 19,204 | -24.414% |
| 2025-06-25 | 27.68 | 27.81 | 27.32 | 27.76 | +0.726% | 8,592 | -23.379% |
| 2025-06-24 | 27.22 | 27.60 | 27.22 | 27.56 | +1.249% | 14,533 | -22.823% |
| 2025-06-23 | 26.96 | 27.28 | 26.96 | 27.22 | +0.221% | 13,158 | -21.859% |
| 2025-06-20 | 27.25 | 27.37 | 27.07 | 27.16 | -0.257% | 16,638 | -21.686% |
| 2025-06-18 | 27.09 | 27.28 | 27.09 | 27.23 | +0.517% | 21,402 | -21.888% |
| 2025-06-17 | 27.35 | 27.39 | 27.06 | 27.09 | -2.061% | 36,472 | -21.484% |
| 2025-06-16 | 27.65 | 27.66 | 27.48 | 27.66 | +1.319% | 26,634 | -23.102% |
| 2025-06-13 | 27.22 | 27.52 | 27.17 | 27.30 | -1.015% | 25,677 | -22.088% |
| 2025-06-12 | 27.49 | 27.64 | 27.38 | 27.58 | -0.784% | 27,404 | -22.879% |
| 2025-06-11 | 27.39 | 27.80 | 27.32 | 27.80 | +1.601% | 24,311 | -23.484% |
| 2025-06-10 | 27.37 | 27.50 | 27.36 | 27.36 | -0.146% | 19,477 | -22.259% |
| 2025-06-09 | 27.42 | 27.49 | 27.29 | 27.40 | +0.587% | 11,699 | -22.372% |
| 2025-06-06 | 26.89 | 27.32 | 26.89 | 27.24 | +1.377% | 33,459 | -21.916% |
| 2025-06-05 | 27.03 | 27.03 | 26.84 | 26.87 | -0.223% | 10,123 | -20.841% |
| 2025-06-04 | 26.95 | 27.02 | 26.84 | 26.93 | -0.037% | 92,402 | -21.017% |
| 2025-06-03 | 26.79 | 26.96 | 26.79 | 26.94 | -0.037% | 20,493 | -21.047% |
| 2025-06-02 | 26.91 | 26.98 | 26.88 | 26.95 | +0.635% | 8,452 | -21.076% |
| 2025-05-30 | 26.55 | 26.93 | 26.55 | 26.78 | +0.866% | 21,830 | -20.575% |
| 2025-05-29 | 26.79 | 26.90 | 26.55 | 26.55 | -0.525% | 29,424 | -19.887% |
| 2025-05-28 | 26.62 | 26.77 | 26.61 | 26.69 | -0.150% | 16,261 | -20.307% |
| 2025-05-27 | 26.77 | 26.80 | 26.69 | 26.73 | 0.000% | 55,293 | -20.426% |
| 2025-05-23 | 26.41 | 26.73 | 26.33 | 26.73 | +1.442% | 18,150 | -20.426% |
| 2025-05-22 | 26.29 | 26.43 | 26.25 | 26.35 | -0.566% | 21,451 | -19.279% |
| 2025-05-21 | 26.72 | 26.72 | 26.50 | 26.50 | -0.488% | 10,062 | -19.736% |
| 2025-05-20 | 26.73 | 26.88 | 26.63 | 26.63 | -1.480% | 13,629 | -20.128% |
| 2025-05-19 | 26.79 | 27.04 | 26.74 | 27.03 | +0.896% | 19,234 | -21.310% |
| 2025-05-16 | 26.71 | 26.84 | 26.70 | 26.79 | -0.261% | 6,602 | -20.605% |
| 2025-05-15 | 26.63 | 26.93 | 26.63 | 26.86 | +1.130% | 18,979 | -20.812% |
| 2025-05-14 | 26.37 | 26.61 | 26.37 | 26.56 | +0.606% | 13,035 | -19.917% |
| 2025-05-13 | 26.16 | 26.44 | 26.16 | 26.40 | -0.076% | 25,679 | -19.432% |
| 2025-05-12 | 26.13 | 26.70 | 26.05 | 26.42 | +3.446% | 36,612 | -19.493% |
| 2025-05-09 | 25.65 | 25.85 | 25.54 | 25.54 | +0.078% | 23,629 | -16.719% |
| 2025-05-08 | 25.89 | 25.89 | 25.39 | 25.52 | -2.558% | 109,087 | -16.654% |
| 2025-05-07 | 26.46 | 26.46 | 26.15 | 26.19 | -1.133% | 78,637 | -18.786% |
| 2025-05-06 | 26.50 | 26.62 | 26.40 | 26.49 | -0.255% | 25,587 | -19.706% |
| 2025-05-05 | 26.61 | 26.61 | 26.47 | 26.56 | +0.066% | 28,759 | -19.910% |
| 2025-05-02 | 26.48 | 26.60 | 26.41 | 26.54 | +1.028% | 32,395 | -19.857% |
| 2025-05-01 | 26.26 | 26.31 | 26.09 | 26.27 | +0.536% | 44,936 | -19.033% |
| 2025-04-30 | 26.02 | 26.25 | 25.95 | 26.13 | +0.192% | 37,367 | -18.599% |
| 2025-04-29 | 25.88 | 26.13 | 25.88 | 26.08 | +0.540% | 30,278 | -18.443% |
| 2025-04-28 | 25.98 | 26.15 | 25.76 | 25.94 | +0.699% | 59,352 | -18.003% |
| 2025-04-25 | 25.75 | 25.98 | 25.67 | 25.76 | -1.151% | 46,791 | -17.430% |
| 2025-04-24 | 25.90 | 26.23 | 25.90 | 26.06 | +0.308% | 34,197 | -18.381% |
| 2025-04-23 | 26.01 | 26.10 | 25.95 | 25.98 | +0.425% | 43,568 | -18.129% |
| 2025-04-22 | 25.63 | 25.97 | 25.63 | 25.87 | +1.931% | 59,010 | -17.781% |
| 2025-04-21 | 25.05 | 25.49 | 25.05 | 25.38 | +1.805% | 71,292 | -16.194% |
| 2025-04-17 | 24.55 | 25.05 | 24.55 | 24.93 | +2.424% | 72,105 | -14.681% |
| 2025-04-16 | 24.60 | 24.60 | 24.15 | 24.34 | +0.454% | 91,328 | -12.613% |
| 2025-04-15 | 23.95 | 24.57 | 23.95 | 24.23 | +1.721% | 54,741 | -12.216% |
| 2025-04-14 | 23.93 | 24.15 | 23.71 | 23.82 | 0.000% | 55,780 | -10.705% |