JGH
NUVEEN GLOBAL HIGH INCOME FUND
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:45:18 PM EDT
11.61USD+0.216%(+0.02)35,644
11.15Bid12.11Ask0.96SpreadJGH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.62 | 11.74 | 11.59 | 11.59 | +0.086% | 83,092 | 0.000% |
| 2026-10-01 | 11.70 | 11.73 | 11.49 | 11.58 | -1.363% | 92,477 | +0.086% |
| 2026-09-30 | 11.52 | 11.74 | 11.51 | 11.74 | +1.910% | 107,378 | -1.278% |
| 2026-09-29 | 11.53 | 11.56 | 11.38 | 11.52 | -0.087% | 63,889 | +0.608% |
| 2026-09-28 | 11.66 | 11.66 | 11.39 | 11.53 | -1.115% | 103,304 | +0.520% |
| 2026-09-25 | 11.71 | 11.79 | 11.59 | 11.66 | +0.086% | 58,847 | -0.600% |
| 2026-09-24 | 11.72 | 11.86 | 11.60 | 11.65 | -0.851% | 92,979 | -0.515% |
| 2026-09-23 | 11.86 | 11.88 | 11.71 | 11.75 | -1.177% | 106,753 | -1.362% |
| 2026-09-22 | 11.85 | 11.96 | 11.85 | 11.89 | 0.000% | 99,908 | -2.523% |
| 2026-09-21 | 11.91 | 11.98 | 11.88 | 11.89 | +0.084% | 97,222 | -2.523% |
| 2026-09-18 | 11.95 | 12.00 | 11.84 | 11.88 | -1.082% | 87,999 | -2.441% |
| 2026-09-17 | 11.96 | 12.03 | 11.95 | 12.01 | +0.418% | 76,756 | -3.497% |
| 2026-09-16 | 11.93 | 12.04 | 11.93 | 11.96 | +0.168% | 51,618 | -3.094% |
| 2026-09-15 | 12.10 | 12.19 | 11.94 | 11.94 | -2.051% | 50,097 | -2.931% |
| 2026-09-14 | 12.05 | 12.28 | 12.05 | 12.19 | -0.082% | 82,407 | -4.922% |
| 2026-09-11 | 12.26 | 12.30 | 12.19 | 12.20 | -0.489% | 73,495 | -5.000% |
| 2026-09-10 | 12.30 | 12.34 | 12.25 | 12.26 | -0.648% | 40,381 | -5.465% |
| 2026-09-09 | 12.44 | 12.44 | 12.30 | 12.34 | -0.564% | 33,929 | -6.078% |
| 2026-09-08 | 12.36 | 12.46 | 12.32 | 12.41 | 0.000% | 45,506 | -6.608% |
| 2026-09-04 | 12.42 | 12.43 | 12.37 | 12.41 | +0.242% | 26,832 | -6.608% |
| 2026-09-03 | 12.35 | 12.47 | 12.35 | 12.38 | +0.081% | 26,247 | -6.381% |
| 2026-09-02 | 12.41 | 12.47 | 12.37 | 12.37 | 0.000% | 21,668 | -6.306% |
| 2026-09-01 | 12.43 | 12.43 | 12.35 | 12.37 | -0.403% | 53,100 | -6.306% |
| 2026-08-31 | 12.42 | 12.49 | 12.36 | 12.42 | 0.000% | 78,735 | -6.683% |
| 2026-08-28 | 12.44 | 12.45 | 12.34 | 12.42 | +0.161% | 50,545 | -6.683% |
| 2026-08-27 | 12.50 | 12.50 | 12.35 | 12.40 | -0.482% | 95,152 | -6.532% |
| 2026-08-26 | 12.51 | 12.51 | 12.38 | 12.46 | -0.320% | 14,770 | -6.982% |
| 2026-08-25 | 12.47 | 12.52 | 12.41 | 12.50 | +1.133% | 51,708 | -7.280% |
| 2026-08-24 | 12.37 | 12.45 | 12.35 | 12.36 | -0.081% | 22,398 | -6.230% |
| 2026-08-21 | 12.37 | 12.53 | 12.32 | 12.37 | +0.324% | 59,671 | -6.306% |
| 2026-08-20 | 12.37 | 12.52 | 12.33 | 12.33 | -0.964% | 93,149 | -6.002% |
| 2026-08-19 | 12.43 | 12.52 | 12.43 | 12.45 | 0.000% | 42,432 | -6.908% |
| 2026-08-18 | 12.52 | 12.53 | 12.41 | 12.45 | -0.480% | 57,836 | -6.908% |
| 2026-08-17 | 12.52 | 12.60 | 12.51 | 12.51 | -0.160% | 53,534 | -7.354% |
| 2026-08-14 | 12.51 | 12.58 | 12.47 | 12.53 | -0.949% | 39,908 | -7.502% |
| 2026-08-13 | 12.66 | 12.69 | 12.60 | 12.65 | -0.315% | 91,323 | -8.379% |
| 2026-08-12 | 12.70 | 12.72 | 12.59 | 12.69 | +0.396% | 65,665 | -8.668% |
| 2026-08-11 | 12.70 | 12.70 | 12.56 | 12.64 | -0.079% | 56,146 | -8.307% |
| 2026-08-10 | 12.69 | 12.74 | 12.63 | 12.65 | -0.079% | 66,324 | -8.379% |
| 2026-08-07 | 12.66 | 12.70 | 12.58 | 12.66 | +0.317% | 30,607 | -8.452% |
| 2026-08-06 | 12.57 | 12.65 | 12.53 | 12.62 | 0.000% | 42,972 | -8.162% |
| 2026-08-05 | 12.65 | 12.65 | 12.57 | 12.62 | +0.318% | 47,988 | -8.162% |
| 2026-08-04 | 12.60 | 12.65 | 12.57 | 12.58 | +0.239% | 64,910 | -7.870% |
| 2026-08-03 | 12.54 | 12.60 | 12.48 | 12.55 | +0.240% | 70,162 | -7.649% |
| 2026-07-31 | 12.52 | 12.54 | 12.40 | 12.52 | +0.080% | 103,646 | -7.428% |
| 2026-07-30 | 12.47 | 12.55 | 12.42 | 12.51 | +0.969% | 48,127 | -7.354% |
| 2026-07-29 | 12.49 | 12.49 | 12.35 | 12.39 | -0.721% | 31,781 | -6.457% |
| 2026-07-28 | 12.45 | 12.50 | 12.35 | 12.48 | +0.645% | 81,185 | -7.131% |
| 2026-07-27 | 12.42 | 12.55 | 12.34 | 12.40 | +0.162% | 60,825 | -6.532% |
| 2026-07-24 | 12.47 | 12.55 | 12.38 | 12.38 | -0.322% | 46,795 | -6.381% |
| 2026-07-23 | 12.52 | 12.53 | 12.36 | 12.42 | -0.878% | 80,680 | -6.683% |
| 2026-07-22 | 12.61 | 12.68 | 12.50 | 12.53 | -0.318% | 66,955 | -7.502% |
| 2026-07-21 | 12.49 | 12.66 | 12.49 | 12.57 | +0.721% | 158,672 | -7.796% |
| 2026-07-20 | 12.44 | 12.49 | 12.37 | 12.48 | +0.808% | 99,258 | -7.131% |
| 2026-07-17 | 12.40 | 12.45 | 12.32 | 12.38 | -0.322% | 623,196 | -6.381% |
| 2026-07-16 | 12.52 | 12.53 | 12.41 | 12.42 | -0.878% | 110,778 | -6.683% |
| 2026-07-15 | 12.61 | 12.63 | 12.48 | 12.53 | -0.634% | 137,413 | -7.502% |
| 2026-07-14 | 12.66 | 12.73 | 12.55 | 12.61 | +0.159% | 105,925 | -8.089% |
| 2026-07-13 | 12.63 | 12.75 | 12.56 | 12.59 | -0.474% | 130,652 | -7.943% |
| 2026-07-10 | 12.71 | 12.71 | 12.61 | 12.65 | -0.237% | 47,853 | -8.379% |
| 2026-07-09 | 12.67 | 12.72 | 12.59 | 12.68 | +0.715% | 81,713 | -8.596% |
| 2026-07-08 | 12.55 | 12.64 | 12.53 | 12.59 | -0.396% | 91,911 | -7.943% |
| 2026-07-07 | 12.67 | 12.72 | 12.57 | 12.64 | -0.079% | 89,759 | -8.307% |
| 2026-07-06 | 12.66 | 12.67 | 12.59 | 12.65 | +0.079% | 88,877 | -8.379% |
| 2026-07-02 | 12.71 | 12.71 | 12.60 | 12.64 | -0.315% | 80,358 | -8.307% |
| 2026-07-01 | 12.77 | 12.83 | 12.64 | 12.68 | -0.393% | 90,497 | -8.596% |
| 2026-06-30 | 12.70 | 12.75 | 12.62 | 12.73 | +0.712% | 139,296 | -8.955% |
| 2026-06-29 | 12.68 | 12.74 | 12.61 | 12.64 | +0.397% | 66,599 | -8.307% |
| 2026-06-26 | 12.62 | 12.68 | 12.53 | 12.59 | -0.238% | 98,060 | -7.943% |
| 2026-06-25 | 12.74 | 12.83 | 12.37 | 12.62 | -0.237% | 229,846 | -8.162% |
| 2026-06-24 | 12.72 | 12.76 | 12.53 | 12.65 | 0.000% | 68,061 | -8.379% |
| 2026-06-23 | 12.61 | 12.81 | 12.50 | 12.65 | +0.317% | 68,933 | -8.379% |
| 2026-06-22 | 12.67 | 12.79 | 12.61 | 12.61 | -1.020% | 236,404 | -8.089% |
| 2026-06-18 | 12.86 | 12.94 | 12.65 | 12.74 | -0.078% | 87,376 | -9.027% |
| 2026-06-17 | 12.91 | 12.91 | 12.69 | 12.75 | -1.086% | 55,300 | -9.098% |
| 2026-06-16 | 12.86 | 12.92 | 12.84 | 12.89 | +0.078% | 56,751 | -10.085% |
| 2026-06-15 | 12.88 | 12.93 | 12.81 | 12.88 | -0.541% | 61,416 | -10.016% |
| 2026-06-12 | 12.88 | 12.95 | 12.77 | 12.95 | +0.778% | 60,713 | -10.502% |
| 2026-06-11 | 12.88 | 12.89 | 12.79 | 12.85 | +0.391% | 46,862 | -9.805% |
| 2026-06-10 | 12.85 | 12.89 | 12.71 | 12.80 | -0.389% | 51,825 | -9.453% |
| 2026-06-09 | 12.84 | 12.88 | 12.75 | 12.85 | +0.234% | 118,109 | -9.805% |
| 2026-06-08 | 12.79 | 12.84 | 12.75 | 12.82 | +0.549% | 83,719 | -9.594% |
| 2026-06-05 | 12.74 | 12.78 | 12.65 | 12.75 | +0.157% | 57,933 | -9.098% |
| 2026-06-04 | 12.76 | 12.83 | 12.62 | 12.73 | -0.078% | 51,701 | -8.955% |
| 2026-06-03 | 12.83 | 12.85 | 12.71 | 12.74 | -0.313% | 48,626 | -9.027% |
| 2026-06-02 | 12.84 | 12.86 | 12.70 | 12.78 | -0.234% | 43,259 | -9.311% |
| 2026-06-01 | 12.85 | 12.89 | 12.78 | 12.81 | -0.156% | 95,461 | -9.524% |
| 2026-05-29 | 12.80 | 12.90 | 12.70 | 12.83 | +0.706% | 221,978 | -9.665% |
| 2026-05-28 | 12.70 | 12.75 | 12.66 | 12.74 | +0.315% | 64,468 | -9.027% |
| 2026-05-27 | 12.71 | 12.77 | 12.61 | 12.70 | +0.316% | 140,690 | -8.740% |
| 2026-05-26 | 12.64 | 12.66 | 12.60 | 12.66 | +0.238% | 69,901 | -8.452% |
| 2026-05-22 | 12.56 | 12.65 | 12.56 | 12.63 | +0.557% | 43,532 | -8.234% |
| 2026-05-21 | 12.62 | 12.64 | 12.54 | 12.56 | -0.475% | 48,663 | -7.723% |
| 2026-05-20 | 12.37 | 12.69 | 12.37 | 12.62 | +2.518% | 333,468 | -8.162% |
| 2026-05-19 | 12.57 | 12.57 | 12.30 | 12.31 | -2.068% | 68,614 | -5.849% |
| 2026-05-18 | 12.60 | 12.67 | 12.47 | 12.57 | +0.239% | 43,349 | -7.796% |
| 2026-05-15 | 12.59 | 12.62 | 12.49 | 12.54 | -1.338% | 48,900 | -7.576% |
| 2026-05-14 | 12.76 | 12.80 | 12.68 | 12.71 | +0.316% | 68,158 | -8.812% |
| 2026-05-13 | 12.70 | 12.89 | 12.58 | 12.67 | -0.471% | 65,551 | -8.524% |
| 2026-05-12 | 12.79 | 12.84 | 12.65 | 12.73 | -0.469% | 61,306 | -8.955% |
| 2026-05-11 | 12.78 | 12.86 | 12.67 | 12.79 | +0.078% | 58,633 | -9.382% |
| 2026-05-08 | 12.74 | 12.82 | 12.72 | 12.78 | +0.393% | 77,584 | -9.311% |
| 2026-05-07 | 12.79 | 12.80 | 12.70 | 12.73 | -0.078% | 57,682 | -8.955% |
| 2026-05-06 | 12.78 | 12.89 | 12.62 | 12.74 | +0.079% | 53,084 | -9.027% |
| 2026-05-05 | 12.75 | 12.79 | 12.65 | 12.73 | +0.236% | 44,835 | -8.955% |
| 2026-05-04 | 12.78 | 12.78 | 12.61 | 12.70 | -0.626% | 92,675 | -8.740% |
| 2026-05-01 | 12.78 | 12.81 | 12.71 | 12.78 | +0.314% | 80,575 | -9.311% |
| 2026-04-30 | 12.67 | 12.89 | 12.67 | 12.74 | +0.951% | 112,797 | -9.027% |
| 2026-04-29 | 12.63 | 12.77 | 12.55 | 12.62 | -0.473% | 53,762 | -8.162% |
| 2026-04-28 | 12.71 | 12.76 | 12.60 | 12.68 | -0.236% | 85,559 | -8.596% |
| 2026-04-27 | 12.70 | 12.81 | 12.61 | 12.71 | +0.474% | 75,326 | -8.812% |
| 2026-04-24 | 12.64 | 12.86 | 12.61 | 12.65 | -0.158% | 71,011 | -8.379% |
| 2026-04-23 | 12.77 | 12.81 | 12.60 | 12.67 | -0.549% | 40,448 | -8.524% |
| 2026-04-22 | 12.74 | 12.89 | 12.66 | 12.74 | +0.236% | 65,817 | -9.027% |
| 2026-04-21 | 12.80 | 12.85 | 12.65 | 12.71 | -0.548% | 62,674 | -8.812% |
| 2026-04-20 | 12.77 | 12.80 | 12.72 | 12.78 | +0.393% | 57,196 | -9.311% |
| 2026-04-17 | 12.69 | 12.84 | 12.68 | 12.73 | +0.315% | 82,375 | -8.955% |
| 2026-04-16 | 12.71 | 12.75 | 12.66 | 12.69 | +0.079% | 46,101 | -8.668% |
| 2026-04-15 | 12.77 | 12.86 | 12.60 | 12.68 | -1.169% | 69,319 | -8.596% |
| 2026-04-14 | 12.75 | 12.83 | 12.71 | 12.83 | +1.024% | 49,151 | -9.665% |
| 2026-04-13 | 12.67 | 12.73 | 12.61 | 12.70 | +0.395% | 94,313 | -8.740% |
| 2026-04-10 | 12.69 | 12.69 | 12.60 | 12.65 | 0.000% | 55,445 | -8.379% |
| 2026-04-09 | 12.67 | 12.69 | 12.52 | 12.65 | +0.238% | 126,855 | -8.379% |
| 2026-04-08 | 12.65 | 12.70 | 12.56 | 12.62 | +1.203% | 62,516 | -8.162% |
| 2026-04-07 | 12.36 | 12.47 | 12.34 | 12.47 | +0.890% | 94,617 | -7.057% |
| 2026-04-06 | 12.35 | 12.37 | 12.32 | 12.36 | +0.488% | 90,701 | -6.230% |
| 2026-04-02 | 12.30 | 12.45 | 12.30 | 12.30 | -0.886% | 52,613 | -5.772% |
| 2026-04-01 | 12.37 | 12.43 | 12.30 | 12.41 | +1.555% | 59,159 | -6.608% |
| 2026-03-31 | 11.92 | 12.27 | 11.92 | 12.22 | +2.775% | 95,477 | -5.155% |
| 2026-03-30 | 11.98 | 12.10 | 11.80 | 11.89 | -0.252% | 75,207 | -2.523% |
| 2026-03-27 | 12.08 | 12.11 | 11.89 | 11.92 | -1.079% | 57,402 | -2.768% |
| 2026-03-26 | 12.34 | 12.35 | 12.04 | 12.05 | -2.429% | 70,354 | -3.817% |
| 2026-03-25 | 12.29 | 12.38 | 12.26 | 12.35 | +0.899% | 50,725 | -6.154% |
| 2026-03-24 | 12.22 | 12.26 | 12.18 | 12.24 | +0.493% | 33,723 | -5.310% |
| 2026-03-23 | 12.22 | 12.34 | 12.18 | 12.18 | -0.164% | 88,768 | -4.844% |
| 2026-03-20 | 12.35 | 12.42 | 12.17 | 12.20 | -0.894% | 36,238 | -5.000% |
| 2026-03-19 | 12.42 | 12.46 | 12.25 | 12.31 | -1.045% | 55,224 | -5.849% |
| 2026-03-18 | 12.54 | 12.58 | 12.41 | 12.44 | -0.718% | 68,058 | -6.833% |
| 2026-03-17 | 12.52 | 12.55 | 12.47 | 12.53 | +0.643% | 109,141 | -7.502% |
| 2026-03-16 | 12.39 | 12.50 | 12.39 | 12.45 | 0.000% | 66,936 | -6.908% |
| 2026-03-13 | 12.45 | 12.53 | 12.42 | 12.45 | -0.559% | 304,466 | -6.908% |
| 2026-03-12 | 12.61 | 12.61 | 12.45 | 12.52 | -0.635% | 111,115 | -7.428% |
| 2026-03-11 | 12.63 | 12.65 | 12.50 | 12.60 | +0.079% | 53,664 | -8.016% |
| 2026-03-10 | 12.51 | 12.76 | 12.51 | 12.59 | +0.639% | 81,097 | -7.943% |
| 2026-03-09 | 12.60 | 12.65 | 12.33 | 12.51 | -0.714% | 110,833 | -7.354% |
| 2026-03-06 | 12.68 | 12.68 | 12.55 | 12.60 | -0.395% | 84,032 | -8.016% |
| 2026-03-05 | 12.88 | 12.91 | 12.64 | 12.65 | -1.249% | 92,040 | -8.379% |
| 2026-03-04 | 12.74 | 12.85 | 12.70 | 12.81 | +0.628% | 122,771 | -9.524% |
| 2026-03-03 | 12.72 | 12.74 | 12.62 | 12.73 | -0.469% | 82,226 | -8.955% |
| 2026-03-02 | 12.78 | 12.80 | 12.68 | 12.79 | +0.235% | 105,239 | -9.382% |
| 2026-02-27 | 12.77 | 12.84 | 12.67 | 12.76 | +0.393% | 174,332 | -9.169% |
| 2026-02-26 | 12.73 | 12.75 | 12.64 | 12.71 | -0.157% | 72,955 | -8.812% |
| 2026-02-25 | 12.80 | 12.80 | 12.69 | 12.73 | -0.078% | 78,503 | -8.955% |
| 2026-02-24 | 12.80 | 12.80 | 12.69 | 12.74 | 0.000% | 54,073 | -9.027% |
| 2026-02-23 | 12.84 | 12.84 | 12.65 | 12.74 | -0.235% | 94,877 | -9.027% |
| 2026-02-20 | 12.81 | 12.87 | 12.73 | 12.77 | 0.000% | 77,045 | -9.240% |
| 2026-02-19 | 12.81 | 12.92 | 12.77 | 12.77 | -0.390% | 77,508 | -9.240% |
| 2026-02-18 | 12.83 | 12.91 | 12.82 | 12.82 | -0.233% | 67,387 | -9.594% |
| 2026-02-17 | 12.89 | 12.89 | 12.78 | 12.85 | 0.000% | 186,099 | -9.805% |
| 2026-02-13 | 12.85 | 12.88 | 12.80 | 12.85 | -0.542% | 112,323 | -9.805% |
| 2026-02-12 | 12.95 | 12.95 | 12.88 | 12.92 | -0.232% | 60,336 | -10.294% |
| 2026-02-11 | 12.99 | 12.99 | 12.92 | 12.95 | -0.154% | 127,344 | -10.502% |
| 2026-02-10 | 12.98 | 13.00 | 12.95 | 12.97 | +0.154% | 96,179 | -10.640% |
| 2026-02-09 | 12.96 | 12.98 | 12.92 | 12.95 | +0.232% | 82,362 | -10.502% |
| 2026-02-06 | 12.97 | 12.97 | 12.92 | 12.92 | -0.232% | 59,948 | -10.294% |
| 2026-02-05 | 12.96 | 12.96 | 12.88 | 12.95 | -0.077% | 82,500 | -10.502% |
| 2026-02-04 | 12.89 | 12.96 | 12.87 | 12.96 | +0.543% | 85,362 | -10.571% |
| 2026-02-03 | 12.93 | 12.95 | 12.89 | 12.89 | 0.000% | 78,987 | -10.085% |
| 2026-02-02 | 12.93 | 12.95 | 12.89 | 12.89 | -0.309% | 126,486 | -10.085% |
| 2026-01-30 | 12.87 | 12.93 | 12.83 | 12.93 | +0.466% | 80,978 | -10.363% |
| 2026-01-29 | 12.89 | 12.89 | 12.81 | 12.87 | +0.078% | 57,524 | -9.946% |
| 2026-01-28 | 12.87 | 12.91 | 12.82 | 12.86 | +0.156% | 84,469 | -9.876% |
| 2026-01-27 | 12.85 | 12.88 | 12.82 | 12.84 | +0.078% | 67,122 | -9.735% |
| 2026-01-26 | 12.85 | 12.85 | 12.79 | 12.83 | -0.156% | 97,699 | -9.665% |
| 2026-01-23 | 12.87 | 12.87 | 12.81 | 12.85 | 0.000% | 66,843 | -9.805% |
| 2026-01-22 | 12.88 | 12.88 | 12.81 | 12.85 | +0.234% | 69,700 | -9.805% |
| 2026-01-21 | 12.75 | 12.84 | 12.75 | 12.82 | +0.786% | 128,044 | -9.594% |
| 2026-01-20 | 12.62 | 12.77 | 12.62 | 12.72 | -0.157% | 117,590 | -8.884% |
| 2026-01-16 | 12.76 | 12.76 | 12.67 | 12.74 | 0.000% | 607,502 | -9.027% |
| 2026-01-15 | 12.76 | 12.79 | 12.70 | 12.74 | -0.391% | 157,551 | -9.027% |
| 2026-01-14 | 12.89 | 12.89 | 12.78 | 12.79 | -0.699% | 171,108 | -9.382% |
| 2026-01-13 | 12.88 | 12.92 | 12.81 | 12.88 | +0.078% | 203,142 | -10.016% |
| 2026-01-12 | 12.80 | 12.87 | 12.78 | 12.87 | +0.783% | 146,799 | -9.946% |
| 2026-01-09 | 12.79 | 12.80 | 12.75 | 12.77 | -0.156% | 70,313 | -9.240% |
| 2026-01-08 | 12.76 | 12.81 | 12.73 | 12.79 | +0.235% | 113,627 | -9.382% |
| 2026-01-07 | 12.81 | 12.81 | 12.69 | 12.76 | +0.157% | 145,559 | -9.169% |
| 2026-01-06 | 12.66 | 12.74 | 12.63 | 12.74 | +0.791% | 137,404 | -9.027% |
| 2026-01-05 | 12.60 | 12.64 | 12.56 | 12.64 | +0.238% | 156,907 | -8.307% |
| 2026-01-02 | 12.62 | 12.65 | 12.56 | 12.61 | 0.000% | 111,086 | -8.089% |
| 2025-12-31 | 12.62 | 12.63 | 12.55 | 12.61 | +0.238% | 172,857 | -8.089% |
| 2025-12-30 | 12.57 | 12.62 | 12.55 | 12.58 | +0.239% | 130,734 | -7.870% |
| 2025-12-29 | 12.57 | 12.60 | 12.51 | 12.55 | -0.159% | 121,209 | -7.649% |
| 2025-12-26 | 12.53 | 12.61 | 12.53 | 12.57 | +0.319% | 137,659 | -7.796% |
| 2025-12-24 | 12.51 | 12.55 | 12.50 | 12.53 | +0.401% | 74,481 | -7.502% |
| 2025-12-23 | 12.50 | 12.51 | 12.45 | 12.48 | +0.161% | 187,828 | -7.131% |
| 2025-12-22 | 12.44 | 12.49 | 12.43 | 12.46 | +0.322% | 82,885 | -6.982% |
| 2025-12-19 | 12.39 | 12.49 | 12.39 | 12.42 | -0.161% | 104,113 | -6.683% |
| 2025-12-18 | 12.40 | 12.44 | 12.40 | 12.44 | +0.323% | 88,641 | -6.833% |
| 2025-12-17 | 12.40 | 12.45 | 12.40 | 12.40 | -0.241% | 89,145 | -6.532% |
| 2025-12-16 | 12.46 | 12.50 | 12.42 | 12.43 | -0.161% | 124,656 | -6.758% |
| 2025-12-15 | 12.44 | 12.45 | 12.38 | 12.45 | -0.160% | 75,137 | -6.908% |
| 2025-12-12 | 12.57 | 12.57 | 12.47 | 12.47 | -0.637% | 68,014 | -7.057% |
| 2025-12-11 | 12.59 | 12.62 | 12.52 | 12.55 | -0.318% | 114,343 | -7.649% |
| 2025-12-10 | 12.49 | 12.59 | 12.48 | 12.59 | +0.801% | 153,474 | -7.943% |
| 2025-12-09 | 12.46 | 12.52 | 12.46 | 12.49 | +0.402% | 148,567 | -7.206% |
| 2025-12-08 | 12.53 | 12.63 | 12.44 | 12.44 | -0.400% | 116,488 | -6.833% |
| 2025-12-05 | 12.53 | 12.54 | 12.48 | 12.49 | +0.080% | 116,692 | -7.206% |
| 2025-12-04 | 12.56 | 12.56 | 12.44 | 12.48 | -0.319% | 206,643 | -7.131% |
| 2025-12-03 | 12.52 | 12.59 | 12.51 | 12.52 | +0.321% | 126,545 | -7.428% |
| 2025-12-02 | 12.50 | 12.63 | 12.48 | 12.48 | -0.080% | 167,661 | -7.131% |
| 2025-12-01 | 12.59 | 12.61 | 12.45 | 12.49 | -0.399% | 122,603 | -7.206% |
| 2025-11-28 | 12.43 | 12.59 | 12.43 | 12.54 | +0.885% | 94,071 | -7.576% |
| 2025-11-26 | 12.52 | 12.52 | 12.40 | 12.43 | -0.321% | 118,372 | -6.758% |
| 2025-11-25 | 12.48 | 12.49 | 12.36 | 12.47 | -0.320% | 100,375 | -7.057% |
| 2025-11-24 | 12.35 | 12.52 | 12.35 | 12.51 | +1.050% | 101,698 | -7.354% |
| 2025-11-21 | 12.35 | 12.44 | 12.35 | 12.38 | 0.000% | 115,770 | -6.381% |
| 2025-11-20 | 12.54 | 12.58 | 12.38 | 12.38 | -1.118% | 221,146 | -6.381% |
| 2025-11-19 | 12.58 | 12.58 | 12.48 | 12.52 | -0.104% | 124,159 | -7.428% |
| 2025-11-18 | 12.61 | 12.61 | 12.40 | 12.53 | -0.689% | 126,140 | -7.524% |
| 2025-11-17 | 12.64 | 12.67 | 12.57 | 12.62 | -0.237% | 122,315 | -8.162% |
| 2025-11-14 | 12.57 | 12.71 | 12.56 | 12.65 | -0.706% | 227,001 | -8.379% |
| 2025-11-13 | 12.74 | 12.79 | 12.72 | 12.74 | -0.313% | 73,547 | -9.027% |
| 2025-11-12 | 12.82 | 12.82 | 12.67 | 12.78 | -0.078% | 331,671 | -9.311% |
| 2025-11-11 | 12.80 | 12.81 | 12.79 | 12.79 | -0.156% | 142,155 | -9.382% |
| 2025-11-10 | 12.73 | 12.86 | 12.73 | 12.81 | +0.866% | 164,553 | -9.524% |
| 2025-11-07 | 12.70 | 12.80 | 12.62 | 12.70 | -0.392% | 138,218 | -8.740% |
| 2025-11-06 | 12.75 | 12.75 | 12.66 | 12.75 | 0.000% | 153,734 | -9.098% |
| 2025-11-05 | 12.81 | 12.81 | 12.73 | 12.75 | -0.157% | 92,685 | -9.098% |
| 2025-11-04 | 12.84 | 12.97 | 12.75 | 12.77 | -0.545% | 158,246 | -9.240% |
| 2025-11-03 | 12.98 | 12.98 | 12.84 | 12.84 | -0.926% | 75,239 | -9.735% |
| 2025-10-31 | 13.03 | 13.03 | 12.94 | 12.96 | -0.231% | 146,108 | -10.571% |
| 2025-10-30 | 13.04 | 13.05 | 12.97 | 12.99 | -0.230% | 49,006 | -10.778% |
| 2025-10-29 | 13.06 | 13.08 | 13.02 | 13.02 | -0.253% | 70,820 | -10.983% |
| 2025-10-28 | 13.09 | 13.12 | 13.03 | 13.05 | +0.177% | 126,082 | -11.208% |
| 2025-10-27 | 13.09 | 13.15 | 13.01 | 13.03 | -0.306% | 106,036 | -11.051% |
| 2025-10-24 | 13.05 | 13.10 | 13.02 | 13.07 | +0.616% | 86,730 | -11.324% |
| 2025-10-23 | 13.06 | 13.06 | 12.98 | 12.99 | 0.000% | 64,149 | -10.778% |
| 2025-10-22 | 13.00 | 13.01 | 12.96 | 12.99 | +0.231% | 36,028 | -10.778% |
| 2025-10-21 | 13.05 | 13.05 | 12.93 | 12.96 | -1.295% | 284,279 | -10.571% |
| 2025-10-20 | 12.89 | 13.23 | 12.89 | 13.13 | +1.862% | 143,424 | -11.729% |
| 2025-10-17 | 12.84 | 12.90 | 12.75 | 12.89 | -0.232% | 729,614 | -10.085% |
| 2025-10-16 | 13.08 | 13.20 | 12.79 | 12.92 | -1.449% | 209,753 | -10.294% |
| 2025-10-15 | 13.10 | 13.25 | 12.98 | 13.11 | -0.228% | 206,279 | -11.594% |
| 2025-10-14 | 13.23 | 13.27 | 13.10 | 13.14 | -0.530% | 379,528 | -11.796% |
| 2025-10-13 | 13.21 | 13.36 | 13.16 | 13.21 | +0.533% | 256,598 | -12.263% |
| 2025-10-10 | 13.14 | 13.28 | 13.08 | 13.14 | +0.613% | 382,406 | -11.796% |
| 2025-10-09 | 13.42 | 13.45 | 13.06 | 13.06 | -4.112% | 475,352 | -11.256% |
| 2025-10-08 | 13.68 | 13.70 | 13.59 | 13.62 | -0.439% | 59,685 | -14.905% |
| 2025-10-07 | 13.54 | 13.69 | 13.53 | 13.68 | +1.484% | 87,397 | -15.278% |
| 2025-10-06 | 13.43 | 13.50 | 13.42 | 13.48 | +0.823% | 89,753 | -14.021% |
| 2025-10-03 | 13.37 | 13.49 | 13.34 | 13.37 | -0.298% | 114,617 | -13.313% |
| 2025-10-02 | 13.49 | 13.55 | 13.39 | 13.41 | -0.593% | 84,820 | -13.572% |
| 2025-10-01 | 13.57 | 13.60 | 13.45 | 13.49 | -0.222% | 103,043 | -14.085% |
| 2025-09-30 | 13.54 | 13.60 | 13.46 | 13.52 | +0.074% | 103,891 | -14.275% |
| 2025-09-29 | 13.53 | 13.55 | 13.50 | 13.51 | -0.442% | 47,623 | -14.212% |
| 2025-09-26 | 13.60 | 13.62 | 13.54 | 13.57 | +0.148% | 49,812 | -14.591% |
| 2025-09-25 | 13.60 | 13.63 | 13.53 | 13.55 | -0.294% | 45,858 | -14.465% |
| 2025-09-24 | 13.59 | 13.65 | 13.51 | 13.59 | +0.295% | 47,672 | -14.717% |
| 2025-09-23 | 13.60 | 13.62 | 13.50 | 13.55 | -0.368% | 60,567 | -14.465% |
| 2025-09-22 | 13.59 | 13.62 | 13.52 | 13.60 | +0.221% | 30,556 | -14.779% |
| 2025-09-19 | 13.58 | 13.61 | 13.50 | 13.57 | +0.222% | 33,651 | -14.591% |
| 2025-09-18 | 13.62 | 13.62 | 13.49 | 13.54 | -0.441% | 66,341 | -14.402% |
| 2025-09-17 | 13.61 | 13.64 | 13.50 | 13.60 | +0.147% | 67,901 | -14.779% |
| 2025-09-16 | 13.59 | 13.64 | 13.55 | 13.58 | +0.147% | 90,822 | -14.654% |
| 2025-09-15 | 13.57 | 13.57 | 13.48 | 13.56 | -0.147% | 81,942 | -14.528% |
| 2025-09-12 | 13.55 | 13.60 | 13.52 | 13.58 | +0.370% | 67,921 | -14.654% |
| 2025-09-11 | 13.54 | 13.56 | 13.50 | 13.53 | +0.222% | 74,225 | -14.339% |
| 2025-09-10 | 13.58 | 13.59 | 13.45 | 13.50 | 0.000% | 90,428 | -14.148% |
| 2025-09-09 | 13.64 | 13.64 | 13.45 | 13.50 | -1.026% | 110,836 | -14.148% |
| 2025-09-08 | 13.64 | 13.65 | 13.56 | 13.64 | +0.664% | 53,235 | -15.029% |
| 2025-09-05 | 13.57 | 13.60 | 13.52 | 13.55 | +0.148% | 58,321 | -14.465% |
| 2025-09-04 | 13.58 | 13.60 | 13.49 | 13.53 | -0.074% | 63,203 | -14.339% |
| 2025-09-03 | 13.47 | 13.59 | 13.46 | 13.54 | +0.520% | 56,313 | -14.402% |
| 2025-09-02 | 13.58 | 13.61 | 13.40 | 13.47 | -0.810% | 126,272 | -13.957% |
| 2025-08-29 | 13.52 | 13.62 | 13.49 | 13.58 | +0.742% | 96,295 | -14.654% |
| 2025-08-28 | 13.53 | 13.60 | 13.47 | 13.48 | -0.148% | 75,394 | -14.021% |
| 2025-08-27 | 13.64 | 13.65 | 13.50 | 13.50 | -1.026% | 103,399 | -14.148% |
| 2025-08-26 | 13.51 | 13.65 | 13.50 | 13.64 | +1.262% | 124,067 | -15.029% |
| 2025-08-25 | 13.41 | 13.48 | 13.40 | 13.47 | +0.673% | 58,960 | -13.957% |
| 2025-08-22 | 13.42 | 13.44 | 13.35 | 13.38 | +0.075% | 35,939 | -13.378% |
| 2025-08-21 | 13.36 | 13.43 | 13.34 | 13.37 | -0.373% | 63,692 | -13.313% |
| 2025-08-20 | 13.37 | 13.44 | 13.35 | 13.42 | -0.149% | 71,596 | -13.636% |
| 2025-08-19 | 13.50 | 13.50 | 13.39 | 13.44 | -0.371% | 58,297 | -13.765% |
| 2025-08-18 | 13.50 | 13.50 | 13.43 | 13.49 | -0.074% | 44,959 | -14.085% |
| 2025-08-15 | 13.51 | 13.54 | 13.47 | 13.50 | -0.589% | 59,237 | -14.148% |
| 2025-08-14 | 13.56 | 13.60 | 13.51 | 13.58 | +0.221% | 87,635 | -14.654% |
| 2025-08-13 | 13.49 | 13.56 | 13.48 | 13.55 | +0.743% | 74,394 | -14.465% |
| 2025-08-12 | 13.46 | 13.46 | 13.40 | 13.45 | +0.298% | 90,436 | -13.829% |
| 2025-08-11 | 13.38 | 13.41 | 13.35 | 13.41 | +0.525% | 70,376 | -13.572% |
| 2025-08-08 | 13.35 | 13.35 | 13.30 | 13.34 | +0.301% | 39,810 | -13.118% |
| 2025-08-07 | 13.29 | 13.34 | 13.24 | 13.30 | +0.605% | 78,320 | -12.857% |
| 2025-08-06 | 13.26 | 13.26 | 13.20 | 13.22 | 0.000% | 27,534 | -12.330% |
| 2025-08-05 | 13.23 | 13.25 | 13.19 | 13.22 | +0.076% | 21,599 | -12.330% |
| 2025-08-04 | 13.20 | 13.25 | 13.17 | 13.21 | -0.076% | 54,633 | -12.263% |
| 2025-08-01 | 13.23 | 13.23 | 13.14 | 13.22 | 0.000% | 45,167 | -12.330% |
| 2025-07-31 | 13.15 | 13.25 | 13.15 | 13.22 | +0.916% | 69,212 | -12.330% |
| 2025-07-30 | 13.15 | 13.17 | 13.10 | 13.10 | -0.380% | 38,292 | -11.527% |
| 2025-07-29 | 13.05 | 13.20 | 13.04 | 13.15 | +0.844% | 78,426 | -11.863% |
| 2025-07-28 | 12.99 | 13.05 | 12.98 | 13.04 | +0.540% | 39,990 | -11.120% |
| 2025-07-25 | 12.99 | 13.02 | 12.96 | 12.97 | -0.154% | 32,014 | -10.640% |
| 2025-07-24 | 12.90 | 13.00 | 12.89 | 12.99 | +0.464% | 42,982 | -10.778% |
| 2025-07-23 | 12.97 | 13.05 | 12.90 | 12.93 | -0.308% | 73,247 | -10.363% |
| 2025-07-22 | 12.96 | 13.00 | 12.96 | 12.97 | +0.154% | 49,455 | -10.640% |
| 2025-07-21 | 12.95 | 13.00 | 12.90 | 12.95 | +0.232% | 40,146 | -10.502% |
| 2025-07-18 | 13.04 | 13.04 | 12.90 | 12.92 | -0.462% | 34,935 | -10.294% |
| 2025-07-17 | 12.96 | 13.02 | 12.90 | 12.98 | +0.154% | 46,439 | -10.709% |
| 2025-07-16 | 12.99 | 13.04 | 12.90 | 12.96 | -0.231% | 49,411 | -10.571% |
| 2025-07-15 | 12.99 | 13.06 | 12.93 | 12.99 | -0.764% | 36,523 | -10.778% |
| 2025-07-14 | 13.12 | 13.12 | 13.06 | 13.09 | -0.305% | 58,249 | -11.459% |
| 2025-07-11 | 13.18 | 13.19 | 13.11 | 13.13 | -0.379% | 36,366 | -11.729% |
| 2025-07-10 | 13.17 | 13.20 | 13.14 | 13.18 | +0.381% | 40,066 | -12.064% |
| 2025-07-09 | 13.14 | 13.23 | 13.09 | 13.13 | +0.382% | 120,515 | -11.729% |
| 2025-07-08 | 13.09 | 13.13 | 13.06 | 13.08 | +0.077% | 35,831 | -11.391% |
| 2025-07-07 | 13.11 | 13.11 | 13.03 | 13.07 | -0.153% | 51,415 | -11.324% |
| 2025-07-03 | 13.08 | 13.15 | 13.08 | 13.09 | +0.153% | 56,020 | -11.459% |
| 2025-07-02 | 13.05 | 13.09 | 13.02 | 13.07 | +0.461% | 50,140 | -11.324% |
| 2025-07-01 | 12.96 | 13.01 | 12.93 | 13.01 | +0.619% | 35,854 | -10.915% |
| 2025-06-30 | 12.80 | 12.93 | 12.80 | 12.93 | +1.253% | 85,423 | -10.363% |
| 2025-06-27 | 12.76 | 12.82 | 12.74 | 12.77 | +0.078% | 52,196 | -9.240% |
| 2025-06-26 | 12.74 | 12.80 | 12.72 | 12.76 | +0.552% | 42,932 | -9.169% |
| 2025-06-25 | 12.67 | 12.71 | 12.65 | 12.69 | +0.237% | 46,378 | -8.668% |
| 2025-06-24 | 12.67 | 12.68 | 12.61 | 12.66 | +0.476% | 50,942 | -8.452% |
| 2025-06-23 | 12.60 | 12.67 | 12.53 | 12.60 | 0.000% | 43,818 | -8.016% |
| 2025-06-20 | 12.59 | 12.81 | 12.57 | 12.60 | +0.159% | 53,382 | -8.016% |
| 2025-06-18 | 12.61 | 12.64 | 12.55 | 12.58 | -0.238% | 56,281 | -7.870% |
| 2025-06-17 | 12.64 | 12.66 | 12.59 | 12.61 | -0.316% | 20,279 | -8.089% |
| 2025-06-16 | 12.65 | 12.75 | 12.60 | 12.65 | -0.158% | 44,562 | -8.379% |
| 2025-06-13 | 12.62 | 12.71 | 12.62 | 12.67 | -0.783% | 32,307 | -8.524% |
| 2025-06-12 | 12.80 | 12.84 | 12.76 | 12.77 | -0.312% | 51,182 | -9.240% |
| 2025-06-11 | 12.83 | 12.85 | 12.80 | 12.81 | +0.235% | 41,872 | -9.524% |
| 2025-06-10 | 12.78 | 12.81 | 12.73 | 12.78 | +0.393% | 37,113 | -9.311% |
| 2025-06-09 | 12.71 | 12.74 | 12.69 | 12.73 | +0.474% | 29,776 | -8.955% |
| 2025-06-06 | 12.79 | 12.79 | 12.66 | 12.67 | -0.627% | 97,045 | -8.524% |
| 2025-06-05 | 12.75 | 12.79 | 12.70 | 12.75 | +0.394% | 56,360 | -9.098% |
| 2025-06-04 | 12.70 | 12.75 | 12.62 | 12.70 | +0.237% | 44,304 | -8.740% |
| 2025-06-03 | 12.61 | 12.70 | 12.61 | 12.67 | +0.317% | 35,789 | -8.524% |
| 2025-06-02 | 12.69 | 12.69 | 12.50 | 12.63 | -0.316% | 54,541 | -8.234% |
| 2025-05-30 | 12.58 | 12.69 | 12.57 | 12.67 | +0.956% | 86,008 | -8.524% |
| 2025-05-29 | 12.54 | 12.57 | 12.50 | 12.55 | +0.080% | 30,801 | -7.649% |
| 2025-05-28 | 12.65 | 12.67 | 12.47 | 12.54 | -0.555% | 98,508 | -7.576% |
| 2025-05-27 | 12.52 | 12.63 | 12.48 | 12.61 | +1.042% | 74,906 | -8.089% |
| 2025-05-23 | 12.36 | 12.48 | 12.35 | 12.48 | +0.564% | 41,888 | -7.131% |
| 2025-05-22 | 12.42 | 12.54 | 12.38 | 12.41 | -0.081% | 44,838 | -6.608% |
| 2025-05-21 | 12.53 | 12.55 | 12.37 | 12.42 | -0.957% | 38,265 | -6.683% |
| 2025-05-20 | 12.57 | 12.60 | 12.50 | 12.54 | +0.080% | 40,177 | -7.576% |
| 2025-05-19 | 12.55 | 12.63 | 12.49 | 12.53 | -0.556% | 57,832 | -7.502% |
| 2025-05-16 | 12.62 | 12.67 | 12.55 | 12.60 | -0.316% | 44,176 | -8.016% |
| 2025-05-15 | 12.62 | 12.65 | 12.57 | 12.64 | -0.315% | 49,669 | -8.307% |
| 2025-05-14 | 12.75 | 12.75 | 12.60 | 12.68 | -0.236% | 42,792 | -8.596% |
| 2025-05-13 | 12.62 | 12.79 | 12.60 | 12.71 | +0.633% | 73,215 | -8.812% |
| 2025-05-12 | 12.51 | 12.69 | 12.45 | 12.63 | +1.446% | 48,672 | -8.234% |
| 2025-05-09 | 12.47 | 12.47 | 12.42 | 12.45 | +0.322% | 32,684 | -6.908% |
| 2025-05-08 | 12.39 | 12.45 | 12.39 | 12.41 | +0.323% | 23,011 | -6.608% |
| 2025-05-07 | 12.41 | 12.47 | 12.35 | 12.37 | -0.403% | 40,114 | -6.306% |
| 2025-05-06 | 12.44 | 12.44 | 12.38 | 12.42 | -0.241% | 22,779 | -6.683% |
| 2025-05-05 | 12.41 | 12.53 | 12.41 | 12.45 | -0.240% | 20,084 | -6.908% |
| 2025-05-02 | 12.46 | 12.53 | 12.42 | 12.48 | +0.322% | 32,341 | -7.131% |
| 2025-05-01 | 12.50 | 12.57 | 12.41 | 12.44 | +0.323% | 47,171 | -6.833% |
| 2025-04-30 | 12.39 | 12.44 | 12.34 | 12.40 | +0.178% | 59,567 | -6.532% |
| 2025-04-29 | 12.29 | 12.52 | 12.28 | 12.38 | +0.471% | 19,119 | -6.366% |
| 2025-04-28 | 12.32 | 12.42 | 12.29 | 12.32 | +0.163% | 26,911 | -5.925% |
| 2025-04-25 | 12.19 | 12.34 | 12.17 | 12.30 | +0.326% | 32,455 | -5.772% |
| 2025-04-24 | 12.11 | 12.28 | 12.06 | 12.26 | +1.658% | 24,875 | -5.465% |
| 2025-04-23 | 12.02 | 12.18 | 12.00 | 12.06 | +1.601% | 36,019 | -3.897% |
| 2025-04-22 | 11.79 | 11.95 | 11.79 | 11.87 | +0.764% | 33,784 | -2.359% |
| 2025-04-21 | 11.80 | 11.84 | 11.75 | 11.78 | -0.842% | 42,552 | -1.613% |
| 2025-04-17 | 11.86 | 11.95 | 11.85 | 11.88 | +0.253% | 31,677 | -2.441% |
| 2025-04-16 | 11.81 | 11.89 | 11.72 | 11.85 | -0.084% | 59,412 | -2.194% |
| 2025-04-15 | 11.57 | 11.92 | 11.57 | 11.86 | +1.715% | 82,631 | -2.277% |
| 2025-04-14 | 11.66 | 11.77 | 11.61 | 11.66 | 0.000% | 46,402 | -0.600% |