JHS
John Hancock Income Securities Trust Capital Stock
stockNYSEClosed Ended Fund
At CloseOct 2, 2026
10.34USD-0.577%(-0.06)4,766
After-hoursOct 2, 2026 4:10:30 PM EDT
10.34USD0.000%(0.00)
JHS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.35 | 10.39 | 10.31 | 10.34 | -0.577% | 4,766 | 0.000% |
| 2026-10-01 | 10.31 | 10.41 | 10.29 | 10.40 | +0.301% | 1,686 | -0.577% |
| 2026-09-30 | 10.43 | 10.43 | 10.35 | 10.37 | -0.491% | 7,161 | -0.278% |
| 2026-09-29 | 10.44 | 10.45 | 10.38 | 10.42 | 0.000% | 7,956 | -0.768% |
| 2026-09-28 | 10.36 | 10.43 | 10.36 | 10.42 | +0.096% | 18,863 | -0.768% |
| 2026-09-25 | 10.46 | 10.46 | 10.36 | 10.41 | -0.096% | 12,283 | -0.672% |
| 2026-09-24 | 10.42 | 10.45 | 10.37 | 10.42 | +0.048% | 12,740 | -0.768% |
| 2026-09-23 | 10.45 | 10.50 | 10.41 | 10.41 | -0.998% | 9,356 | -0.720% |
| 2026-09-22 | 10.47 | 10.52 | 10.47 | 10.52 | 0.000% | 3,841 | -1.711% |
| 2026-09-21 | 10.55 | 10.55 | 10.52 | 10.52 | 0.000% | 689 | -1.711% |
| 2026-09-18 | 10.53 | 10.64 | 10.51 | 10.52 | +0.095% | 5,074 | -1.711% |
| 2026-09-17 | 10.53 | 10.53 | 10.50 | 10.51 | +0.670% | 3,386 | -1.618% |
| 2026-09-16 | 10.52 | 10.52 | 10.43 | 10.44 | +0.096% | 12,703 | -0.958% |
| 2026-09-15 | 10.42 | 10.46 | 10.39 | 10.43 | +0.192% | 45,932 | -0.863% |
| 2026-09-14 | 10.62 | 10.63 | 10.41 | 10.41 | -1.792% | 10,456 | -0.672% |
| 2026-09-11 | 10.62 | 10.63 | 10.60 | 10.60 | -1.487% | 22,262 | -2.453% |
| 2026-09-10 | 10.74 | 10.81 | 10.74 | 10.76 | -1.194% | 9,617 | -3.903% |
| 2026-09-09 | 10.86 | 10.89 | 10.86 | 10.89 | -0.009% | 19,770 | -5.051% |
| 2026-09-08 | 10.86 | 10.90 | 10.86 | 10.89 | +0.285% | 7,909 | -5.059% |
| 2026-09-04 | 10.88 | 10.88 | 10.85 | 10.86 | -0.549% | 10,772 | -4.788% |
| 2026-09-03 | 10.86 | 10.96 | 10.85 | 10.92 | +0.552% | 6,350 | -5.311% |
| 2026-09-02 | 10.85 | 10.87 | 10.84 | 10.86 | +0.092% | 12,840 | -4.788% |
| 2026-09-01 | 10.85 | 10.89 | 10.83 | 10.85 | -0.276% | 10,211 | -4.700% |
| 2026-08-31 | 10.86 | 10.94 | 10.86 | 10.88 | -0.183% | 11,210 | -4.963% |
| 2026-08-28 | 10.88 | 10.90 | 10.88 | 10.90 | -0.092% | 7,007 | -5.138% |
| 2026-08-27 | 10.89 | 10.93 | 10.88 | 10.91 | -0.092% | 7,759 | -5.225% |
| 2026-08-26 | 10.92 | 10.94 | 10.92 | 10.92 | -0.546% | 15,319 | -5.311% |
| 2026-08-25 | 10.93 | 10.98 | 10.89 | 10.98 | +0.319% | 9,849 | -5.828% |
| 2026-08-24 | 10.90 | 10.95 | 10.89 | 10.95 | +0.046% | 7,357 | -5.528% |
| 2026-08-21 | 10.92 | 10.94 | 10.91 | 10.94 | -0.091% | 22,212 | -5.484% |
| 2026-08-20 | 10.94 | 10.96 | 10.91 | 10.95 | +0.091% | 21,907 | -5.571% |
| 2026-08-19 | 10.92 | 11.00 | 10.92 | 10.94 | +0.275% | 9,331 | -5.484% |
| 2026-08-18 | 10.97 | 10.97 | 10.89 | 10.91 | -0.456% | 10,480 | -5.225% |
| 2026-08-17 | 10.94 | 10.96 | 10.94 | 10.96 | -0.091% | 20,183 | -5.657% |
| 2026-08-14 | 10.94 | 10.99 | 10.94 | 10.97 | 0.000% | 1,654 | -5.743% |
| 2026-08-13 | 10.98 | 10.98 | 10.97 | 10.97 | +0.642% | 4,813 | -5.743% |
| 2026-08-12 | 10.98 | 10.98 | 10.89 | 10.90 | -0.125% | 6,232 | -5.138% |
| 2026-08-11 | 10.97 | 10.97 | 10.90 | 10.91 | -0.150% | 3,975 | -5.256% |
| 2026-08-10 | 10.95 | 10.99 | 10.92 | 10.93 | -0.091% | 5,443 | -5.398% |
| 2026-08-07 | 10.95 | 10.97 | 10.92 | 10.94 | +0.275% | 4,972 | -5.484% |
| 2026-08-06 | 10.91 | 10.92 | 10.90 | 10.91 | +0.092% | 14,058 | -5.225% |
| 2026-08-05 | 10.94 | 10.94 | 10.89 | 10.90 | -0.110% | 11,658 | -5.138% |
| 2026-08-04 | 10.93 | 10.95 | 10.87 | 10.91 | +0.110% | 28,689 | -5.242% |
| 2026-08-03 | 10.90 | 10.90 | 10.87 | 10.90 | -0.274% | 11,859 | -5.138% |
| 2026-07-31 | 10.87 | 10.93 | 10.87 | 10.93 | +0.369% | 6,152 | -5.398% |
| 2026-07-30 | 10.85 | 10.89 | 10.85 | 10.89 | +0.274% | 2,491 | -5.049% |
| 2026-07-29 | 10.89 | 10.89 | 10.86 | 10.86 | -0.275% | 10,572 | -4.788% |
| 2026-07-28 | 10.88 | 10.93 | 10.87 | 10.89 | +0.184% | 3,486 | -5.051% |
| 2026-07-27 | 10.94 | 10.94 | 10.85 | 10.87 | +0.277% | 7,134 | -4.876% |
| 2026-07-24 | 10.93 | 10.93 | 10.84 | 10.84 | -0.092% | 12,627 | -4.613% |
| 2026-07-23 | 10.85 | 10.87 | 10.85 | 10.85 | -0.550% | 13,315 | -4.700% |
| 2026-07-22 | 10.96 | 10.96 | 10.91 | 10.91 | -0.092% | 10,280 | -5.225% |
| 2026-07-21 | 10.96 | 10.96 | 10.91 | 10.92 | -0.091% | 2,382 | -5.311% |
| 2026-07-20 | 10.95 | 11.01 | 10.92 | 10.93 | -0.274% | 8,247 | -5.398% |
| 2026-07-17 | 11.03 | 11.03 | 10.96 | 10.96 | -0.364% | 17,054 | -5.657% |
| 2026-07-16 | 10.92 | 11.00 | 10.92 | 11.00 | +0.457% | 1,114 | -6.000% |
| 2026-07-15 | 10.94 | 11.01 | 10.94 | 10.95 | -0.091% | 1,457 | -5.571% |
| 2026-07-14 | 10.96 | 10.98 | 10.96 | 10.96 | -0.273% | 2,558 | -5.657% |
| 2026-07-13 | 10.96 | 11.12 | 10.96 | 10.99 | 0.000% | 4,428 | -5.914% |
| 2026-07-10 | 11.00 | 11.06 | 10.99 | 10.99 | +0.091% | 1,730 | -5.914% |
| 2026-07-09 | 10.98 | 11.07 | 10.96 | 10.98 | -0.272% | 6,757 | -5.829% |
| 2026-07-08 | 11.02 | 11.06 | 11.01 | 11.01 | 0.000% | 11,369 | -6.085% |
| 2026-07-07 | 10.97 | 11.02 | 10.97 | 11.01 | -0.227% | 3,811 | -6.085% |
| 2026-07-06 | 10.98 | 11.09 | 10.97 | 11.04 | +0.136% | 18,064 | -6.298% |
| 2026-07-02 | 10.96 | 11.11 | 10.96 | 11.02 | +0.364% | 8,782 | -6.171% |
| 2026-07-01 | 10.98 | 11.06 | 10.96 | 10.98 | -0.408% | 13,418 | -5.829% |
| 2026-06-30 | 11.07 | 11.15 | 10.98 | 11.03 | -0.316% | 13,900 | -6.213% |
| 2026-06-29 | 11.03 | 11.07 | 11.01 | 11.06 | +0.729% | 11,546 | -6.510% |
| 2026-06-26 | 11.03 | 11.03 | 10.96 | 10.98 | 0.000% | 11,564 | -5.829% |
| 2026-06-25 | 10.96 | 11.02 | 10.92 | 10.98 | +0.365% | 17,671 | -5.829% |
| 2026-06-24 | 10.89 | 10.96 | 10.89 | 10.94 | +0.322% | 27,725 | -5.485% |
| 2026-06-23 | 10.97 | 10.97 | 10.89 | 10.90 | -0.137% | 7,918 | -5.181% |
| 2026-06-22 | 10.94 | 10.99 | 10.86 | 10.92 | -0.637% | 13,973 | -5.311% |
| 2026-06-18 | 11.01 | 11.06 | 10.97 | 10.99 | +0.365% | 4,461 | -5.914% |
| 2026-06-17 | 10.93 | 10.97 | 10.93 | 10.95 | -0.091% | 37,695 | -5.571% |
| 2026-06-16 | 10.97 | 10.97 | 10.94 | 10.96 | +0.366% | 3,567 | -5.657% |
| 2026-06-15 | 10.95 | 10.97 | 10.91 | 10.92 | +0.460% | 9,744 | -5.311% |
| 2026-06-12 | 10.85 | 10.92 | 10.78 | 10.87 | -0.776% | 70,749 | -4.876% |
| 2026-06-11 | 10.97 | 11.03 | 10.92 | 10.96 | -1.003% | 4,006 | -5.614% |
| 2026-06-10 | 11.06 | 11.12 | 10.98 | 11.07 | +0.054% | 32,073 | -6.561% |
| 2026-06-09 | 11.11 | 11.13 | 11.03 | 11.06 | +0.272% | 10,793 | -6.510% |
| 2026-06-08 | 11.07 | 11.07 | 11.03 | 11.03 | -0.091% | 6,926 | -6.256% |
| 2026-06-05 | 11.13 | 11.13 | 11.04 | 11.04 | -0.809% | 7,164 | -6.341% |
| 2026-06-04 | 11.17 | 11.20 | 11.06 | 11.13 | +0.361% | 2,447 | -7.098% |
| 2026-06-03 | 11.08 | 11.16 | 11.08 | 11.09 | -0.180% | 6,238 | -6.763% |
| 2026-06-02 | 11.16 | 11.18 | 11.09 | 11.11 | +0.180% | 18,348 | -6.931% |
| 2026-06-01 | 11.11 | 11.12 | 11.08 | 11.09 | -0.538% | 27,863 | -6.763% |
| 2026-05-29 | 11.18 | 11.18 | 11.12 | 11.15 | +0.126% | 17,540 | -7.265% |
| 2026-05-28 | 11.17 | 11.18 | 11.10 | 11.14 | -0.036% | 7,186 | -7.148% |
| 2026-05-27 | 11.13 | 11.15 | 11.13 | 11.14 | +0.315% | 3,074 | -7.181% |
| 2026-05-26 | 11.16 | 11.18 | 10.98 | 11.11 | -0.135% | 5,270 | -6.889% |
| 2026-05-22 | 11.02 | 11.12 | 11.02 | 11.12 | +0.907% | 839 | -7.014% |
| 2026-05-21 | 10.95 | 11.04 | 10.95 | 11.02 | +0.331% | 3,889 | -6.171% |
| 2026-05-20 | 10.99 | 11.03 | 10.96 | 10.98 | +0.298% | 11,297 | -5.860% |
| 2026-05-19 | 10.99 | 10.99 | 10.95 | 10.95 | -0.355% | 1,570 | -5.579% |
| 2026-05-18 | 11.05 | 11.05 | 10.98 | 10.99 | -0.182% | 9,095 | -5.914% |
| 2026-05-15 | 11.12 | 11.12 | 11.01 | 11.01 | -1.321% | 3,397 | -6.085% |
| 2026-05-14 | 11.14 | 11.21 | 11.14 | 11.16 | +0.246% | 7,131 | -7.326% |
| 2026-05-13 | 11.19 | 11.19 | 11.09 | 11.13 | +0.090% | 4,268 | -7.098% |
| 2026-05-12 | 11.18 | 11.18 | 11.10 | 11.12 | -0.581% | 12,166 | -7.014% |
| 2026-05-11 | 11.18 | 11.21 | 11.15 | 11.19 | +0.045% | 6,332 | -7.555% |
| 2026-05-08 | 11.26 | 11.26 | 11.16 | 11.18 | -0.004% | 17,934 | -7.513% |
| 2026-05-07 | 11.28 | 11.28 | 11.15 | 11.18 | +0.048% | 191,220 | -7.517% |
| 2026-05-06 | 11.21 | 11.21 | 11.15 | 11.18 | +0.495% | 7,891 | -7.472% |
| 2026-05-05 | 11.20 | 11.20 | 11.05 | 11.12 | -0.448% | 6,079 | -7.014% |
| 2026-05-04 | 11.20 | 11.20 | 11.15 | 11.17 | 0.000% | 2,692 | -7.431% |
| 2026-05-01 | 11.11 | 11.20 | 11.11 | 11.17 | +0.337% | 10,718 | -7.431% |
| 2026-04-30 | 11.11 | 11.19 | 11.11 | 11.13 | +0.293% | 47,744 | -7.119% |
| 2026-04-29 | 11.17 | 11.17 | 11.10 | 11.10 | -0.448% | 32,444 | -6.847% |
| 2026-04-28 | 11.23 | 11.23 | 11.15 | 11.15 | -0.179% | 9,829 | -7.265% |
| 2026-04-27 | 11.30 | 11.30 | 11.17 | 11.17 | -0.223% | 5,519 | -7.431% |
| 2026-04-24 | 11.21 | 11.24 | 11.17 | 11.20 | +0.314% | 2,632 | -7.637% |
| 2026-04-23 | 11.26 | 11.27 | 11.16 | 11.16 | -0.623% | 5,748 | -7.348% |
| 2026-04-22 | 11.33 | 11.33 | 11.23 | 11.23 | -0.089% | 43,150 | -7.925% |
| 2026-04-21 | 11.33 | 11.33 | 11.23 | 11.24 | -0.178% | 121,569 | -8.007% |
| 2026-04-20 | 11.34 | 11.34 | 11.23 | 11.26 | -0.486% | 2,474 | -8.171% |
| 2026-04-17 | 11.34 | 11.34 | 11.28 | 11.31 | +0.919% | 4,468 | -8.617% |
| 2026-04-16 | 11.28 | 11.28 | 11.19 | 11.21 | -0.293% | 10,990 | -7.777% |
| 2026-04-15 | 11.25 | 11.25 | 11.20 | 11.24 | -0.044% | 4,124 | -8.048% |
| 2026-04-14 | 11.17 | 11.25 | 11.16 | 11.25 | +0.987% | 7,469 | -8.089% |
| 2026-04-13 | 11.17 | 11.18 | 11.11 | 11.14 | +0.180% | 6,418 | -7.181% |
| 2026-04-10 | 11.16 | 11.16 | 11.12 | 11.12 | +0.152% | 3,533 | -7.014% |
| 2026-04-09 | 11.16 | 11.16 | 11.10 | 11.10 | -0.331% | 1,738 | -6.873% |
| 2026-04-08 | 11.15 | 11.24 | 11.08 | 11.14 | +1.121% | 10,250 | -7.181% |
| 2026-04-07 | 10.97 | 11.02 | 10.96 | 11.02 | +0.332% | 2,047 | -6.141% |
| 2026-04-06 | 11.00 | 11.02 | 10.96 | 10.98 | -0.091% | 7,517 | -5.829% |
| 2026-04-02 | 10.97 | 11.04 | 10.95 | 10.99 | -0.091% | 23,457 | -5.914% |
| 2026-04-01 | 10.99 | 11.04 | 10.98 | 11.00 | +0.548% | 13,622 | -6.000% |
| 2026-03-31 | 10.90 | 11.16 | 10.86 | 10.94 | +1.016% | 30,862 | -5.484% |
| 2026-03-30 | 10.77 | 10.85 | 10.77 | 10.83 | +0.744% | 17,442 | -4.524% |
| 2026-03-27 | 10.90 | 10.90 | 10.74 | 10.75 | -1.376% | 21,709 | -3.814% |
| 2026-03-26 | 10.98 | 10.99 | 10.90 | 10.90 | -0.274% | 13,879 | -5.138% |
| 2026-03-25 | 10.90 | 10.96 | 10.90 | 10.93 | +0.183% | 18,403 | -5.398% |
| 2026-03-24 | 10.95 | 10.95 | 10.89 | 10.91 | +0.092% | 32,580 | -5.225% |
| 2026-03-23 | 10.94 | 10.96 | 10.87 | 10.90 | +0.276% | 31,008 | -5.138% |
| 2026-03-20 | 11.00 | 11.01 | 10.83 | 10.87 | -1.361% | 26,800 | -4.876% |
| 2026-03-19 | 11.05 | 11.09 | 11.00 | 11.02 | -0.271% | 10,890 | -6.171% |
| 2026-03-18 | 11.14 | 11.14 | 11.05 | 11.05 | -0.719% | 10,902 | -6.425% |
| 2026-03-17 | 11.14 | 11.14 | 11.10 | 11.13 | +0.361% | 11,857 | -7.098% |
| 2026-03-16 | 11.07 | 11.14 | 11.05 | 11.09 | +0.453% | 7,805 | -6.763% |
| 2026-03-13 | 11.01 | 11.19 | 11.00 | 11.04 | +0.364% | 14,787 | -6.341% |
| 2026-03-12 | 11.02 | 11.13 | 10.99 | 11.00 | -1.742% | 22,993 | -6.000% |
| 2026-03-11 | 11.29 | 11.29 | 11.20 | 11.20 | -0.400% | 32,576 | -7.637% |
| 2026-03-10 | 11.25 | 11.27 | 11.24 | 11.24 | -0.089% | 20,637 | -8.007% |
| 2026-03-09 | 11.28 | 11.34 | 11.20 | 11.25 | -0.266% | 33,092 | -8.089% |
| 2026-03-06 | 11.40 | 11.50 | 11.28 | 11.28 | -0.940% | 34,723 | -8.333% |
| 2026-03-05 | 11.45 | 11.48 | 11.37 | 11.39 | -0.724% | 15,164 | -9.195% |
| 2026-03-04 | 11.51 | 11.55 | 11.46 | 11.47 | 0.000% | 20,348 | -9.852% |
| 2026-03-03 | 11.45 | 11.53 | 11.43 | 11.47 | -0.607% | 16,021 | -9.852% |
| 2026-03-02 | 11.64 | 11.64 | 11.53 | 11.54 | -0.173% | 83,167 | -10.399% |
| 2026-02-27 | 11.57 | 11.66 | 11.55 | 11.56 | -0.086% | 14,713 | -10.554% |
| 2026-02-26 | 11.70 | 11.70 | 11.56 | 11.57 | -0.772% | 17,243 | -10.631% |
| 2026-02-25 | 11.69 | 11.74 | 11.64 | 11.66 | +0.129% | 3,981 | -11.321% |
| 2026-02-24 | 11.73 | 11.73 | 11.62 | 11.64 | -0.129% | 5,570 | -11.207% |
| 2026-02-23 | 11.62 | 11.71 | 11.61 | 11.66 | -0.086% | 6,252 | -11.321% |
| 2026-02-20 | 11.71 | 11.76 | 11.66 | 11.67 | -0.681% | 7,205 | -11.397% |
| 2026-02-19 | 11.76 | 11.76 | 11.66 | 11.75 | 0.000% | 4,479 | -12.000% |
| 2026-02-18 | 11.76 | 11.76 | 11.71 | 11.75 | +0.671% | 7,430 | -12.000% |
| 2026-02-17 | 11.75 | 11.75 | 11.62 | 11.67 | -0.412% | 4,022 | -11.410% |
| 2026-02-13 | 11.78 | 11.78 | 11.67 | 11.72 | +0.214% | 6,335 | -11.775% |
| 2026-02-12 | 11.74 | 11.80 | 11.65 | 11.70 | +0.214% | 5,328 | -11.586% |
| 2026-02-11 | 11.74 | 11.78 | 11.63 | 11.67 | -0.299% | 21,439 | -11.397% |
| 2026-02-10 | 11.68 | 11.77 | 11.52 | 11.71 | +0.128% | 11,843 | -11.662% |
| 2026-02-09 | 11.68 | 11.73 | 11.52 | 11.69 | +0.086% | 12,115 | -11.548% |
| 2026-02-06 | 11.67 | 11.84 | 11.52 | 11.68 | -0.341% | 16,999 | -11.473% |
| 2026-02-05 | 11.68 | 11.74 | 11.60 | 11.72 | +0.342% | 20,533 | -11.775% |
| 2026-02-04 | 11.75 | 11.75 | 11.63 | 11.68 | -0.341% | 15,646 | -11.473% |
| 2026-02-03 | 11.81 | 11.83 | 11.71 | 11.72 | -0.678% | 14,728 | -11.775% |
| 2026-02-02 | 11.81 | 11.84 | 11.79 | 11.80 | -0.085% | 9,866 | -12.373% |
| 2026-01-30 | 11.79 | 11.84 | 11.76 | 11.81 | +0.085% | 7,729 | -12.447% |
| 2026-01-29 | 11.74 | 11.80 | 11.73 | 11.80 | +0.511% | 6,900 | -12.373% |
| 2026-01-28 | 11.78 | 11.82 | 11.71 | 11.74 | -0.170% | 9,508 | -11.925% |
| 2026-01-27 | 11.79 | 11.83 | 11.68 | 11.76 | -0.085% | 5,661 | -12.075% |
| 2026-01-26 | 11.79 | 11.79 | 11.75 | 11.77 | +0.256% | 4,957 | -12.150% |
| 2026-01-23 | 11.76 | 11.81 | 11.73 | 11.74 | +0.188% | 9,297 | -11.925% |
| 2026-01-22 | 11.80 | 11.80 | 11.62 | 11.72 | -0.695% | 7,347 | -11.760% |
| 2026-01-21 | 11.81 | 11.86 | 11.76 | 11.80 | +0.255% | 10,394 | -12.373% |
| 2026-01-20 | 11.75 | 11.79 | 11.75 | 11.77 | -0.170% | 9,392 | -12.150% |
| 2026-01-16 | 11.83 | 11.89 | 11.77 | 11.79 | -0.254% | 11,625 | -12.299% |
| 2026-01-15 | 11.77 | 11.82 | 11.77 | 11.82 | +0.254% | 5,658 | -12.521% |
| 2026-01-14 | 11.79 | 11.82 | 11.71 | 11.79 | +0.512% | 13,194 | -12.299% |
| 2026-01-13 | 11.72 | 11.77 | 11.70 | 11.73 | -0.170% | 9,182 | -11.850% |
| 2026-01-12 | 11.73 | 11.78 | 11.71 | 11.75 | +0.427% | 8,808 | -12.000% |
| 2026-01-09 | 11.76 | 11.76 | 11.67 | 11.70 | -0.171% | 6,084 | -11.624% |
| 2026-01-08 | 11.70 | 11.74 | 11.70 | 11.72 | +0.257% | 5,848 | -11.775% |
| 2026-01-07 | 11.78 | 11.78 | 11.65 | 11.69 | -0.341% | 6,343 | -11.548% |
| 2026-01-06 | 11.72 | 11.76 | 11.69 | 11.73 | +0.342% | 18,809 | -11.850% |
| 2026-01-05 | 11.69 | 11.74 | 11.65 | 11.69 | +0.171% | 8,454 | -11.548% |
| 2026-01-02 | 11.73 | 11.75 | 11.59 | 11.67 | -0.342% | 7,840 | -11.397% |
| 2025-12-31 | 11.68 | 11.75 | 11.67 | 11.71 | +0.601% | 20,926 | -11.699% |
| 2025-12-30 | 11.59 | 11.64 | 11.55 | 11.64 | +0.605% | 22,319 | -11.168% |
| 2025-12-29 | 11.60 | 11.63 | 11.52 | 11.57 | +0.173% | 17,483 | -10.631% |
| 2025-12-26 | 11.49 | 11.57 | 11.49 | 11.55 | +0.260% | 52,557 | -10.476% |
| 2025-12-24 | 11.52 | 11.59 | 11.45 | 11.52 | +0.174% | 50,242 | -10.243% |
| 2025-12-23 | 11.50 | 11.50 | 11.43 | 11.50 | 0.000% | 86,742 | -10.087% |
| 2025-12-22 | 11.51 | 11.65 | 11.46 | 11.50 | +0.349% | 81,741 | -10.087% |
| 2025-12-19 | 11.47 | 11.58 | 11.41 | 11.46 | +0.175% | 31,044 | -9.773% |
| 2025-12-18 | 11.40 | 11.54 | 11.40 | 11.44 | +0.439% | 11,977 | -9.615% |
| 2025-12-17 | 11.37 | 11.47 | 11.32 | 11.39 | -0.175% | 29,762 | -9.219% |
| 2025-12-16 | 11.50 | 11.62 | 11.39 | 11.41 | -0.955% | 23,292 | -9.378% |
| 2025-12-15 | 11.49 | 11.59 | 11.34 | 11.52 | +0.524% | 30,746 | -10.243% |
| 2025-12-12 | 11.48 | 11.48 | 11.44 | 11.46 | -0.174% | 16,553 | -9.773% |
| 2025-12-11 | 11.45 | 11.50 | 11.45 | 11.48 | -1.459% | 13,010 | -9.930% |
| 2025-12-10 | 11.59 | 11.65 | 11.59 | 11.65 | +0.431% | 15,944 | -11.245% |
| 2025-12-09 | 11.62 | 11.62 | 11.57 | 11.60 | -0.172% | 20,147 | -10.862% |
| 2025-12-08 | 11.60 | 11.63 | 11.59 | 11.62 | -0.086% | 186,816 | -11.015% |
| 2025-12-05 | 11.71 | 11.71 | 11.51 | 11.63 | -0.598% | 13,676 | -11.092% |
| 2025-12-04 | 11.74 | 11.74 | 11.64 | 11.70 | +0.086% | 7,553 | -11.624% |
| 2025-12-03 | 11.72 | 11.78 | 11.61 | 11.69 | +0.086% | 13,344 | -11.548% |
| 2025-12-02 | 11.74 | 11.74 | 11.59 | 11.68 | +0.258% | 14,735 | -11.473% |
| 2025-12-01 | 11.85 | 11.85 | 11.55 | 11.65 | -1.853% | 10,879 | -11.245% |
| 2025-11-28 | 11.87 | 11.90 | 11.81 | 11.87 | +0.423% | 2,261 | -12.890% |
| 2025-11-26 | 11.81 | 11.89 | 11.72 | 11.82 | +0.085% | 3,082 | -12.521% |
| 2025-11-25 | 11.79 | 11.81 | 11.75 | 11.81 | +0.854% | 2,205 | -12.447% |
| 2025-11-24 | 11.71 | 11.74 | 11.52 | 11.71 | 0.000% | 3,981 | -11.699% |
| 2025-11-21 | 11.68 | 11.71 | 11.62 | 11.71 | +0.948% | 1,912 | -11.699% |
| 2025-11-20 | 11.77 | 11.78 | 11.60 | 11.60 | -0.557% | 3,369 | -10.862% |
| 2025-11-19 | 11.67 | 11.70 | 11.64 | 11.66 | +0.237% | 4,381 | -11.359% |
| 2025-11-18 | 11.75 | 11.75 | 11.60 | 11.64 | -0.279% | 71,925 | -11.149% |
| 2025-11-17 | 11.62 | 11.67 | 11.56 | 11.67 | +0.864% | 11,081 | -11.397% |
| 2025-11-14 | 11.59 | 11.67 | 11.48 | 11.57 | +0.087% | 21,671 | -10.631% |
| 2025-11-13 | 11.61 | 11.62 | 11.48 | 11.56 | +0.087% | 15,788 | -10.554% |
| 2025-11-12 | 11.58 | 11.60 | 11.54 | 11.55 | -0.173% | 6,891 | -10.476% |
| 2025-11-11 | 11.58 | 11.64 | 11.50 | 11.57 | +0.521% | 11,267 | -10.631% |
| 2025-11-10 | 11.55 | 11.57 | 11.48 | 11.51 | 0.000% | 3,891 | -10.165% |
| 2025-11-07 | 11.49 | 11.57 | 11.45 | 11.51 | -0.519% | 19,885 | -10.165% |
| 2025-11-06 | 11.62 | 11.62 | 11.51 | 11.57 | +0.609% | 5,828 | -10.631% |
| 2025-11-05 | 11.58 | 11.58 | 11.50 | 11.50 | -0.174% | 16,050 | -10.087% |
| 2025-11-04 | 11.53 | 11.54 | 11.50 | 11.52 | +0.174% | 10,244 | -10.243% |
| 2025-11-03 | 11.58 | 11.58 | 11.49 | 11.50 | -0.348% | 6,082 | -10.087% |
| 2025-10-31 | 11.56 | 11.60 | 11.54 | 11.54 | +0.262% | 5,767 | -10.400% |
| 2025-10-30 | 11.63 | 11.65 | 11.50 | 11.51 | -0.950% | 11,084 | -10.165% |
| 2025-10-29 | 11.68 | 11.68 | 11.60 | 11.62 | +0.046% | 11,462 | -11.019% |
| 2025-10-28 | 11.70 | 11.70 | 11.59 | 11.62 | -0.130% | 11,998 | -10.977% |
| 2025-10-27 | 11.66 | 11.70 | 11.58 | 11.63 | +0.090% | 17,018 | -11.093% |
| 2025-10-24 | 11.63 | 11.63 | 11.56 | 11.62 | +0.529% | 6,522 | -11.012% |
| 2025-10-23 | 11.73 | 11.73 | 11.54 | 11.56 | -1.209% | 34,821 | -10.542% |
| 2025-10-22 | 11.84 | 11.93 | 11.62 | 11.70 | -0.341% | 12,719 | -11.624% |
| 2025-10-21 | 11.93 | 11.93 | 11.74 | 11.74 | -1.054% | 115,103 | -11.925% |
| 2025-10-20 | 11.90 | 11.92 | 11.87 | 11.87 | -0.042% | 29,792 | -12.853% |
| 2025-10-17 | 11.89 | 11.92 | 11.83 | 11.87 | +0.338% | 3,219 | -12.890% |
| 2025-10-16 | 11.90 | 11.93 | 11.82 | 11.83 | -0.253% | 6,646 | -12.595% |
| 2025-10-15 | 11.93 | 11.93 | 11.86 | 11.86 | -0.168% | 4,595 | -12.816% |
| 2025-10-14 | 11.89 | 11.89 | 11.76 | 11.88 | +0.593% | 4,770 | -12.963% |
| 2025-10-13 | 11.96 | 12.08 | 11.78 | 11.81 | -0.253% | 10,520 | -12.447% |
| 2025-10-10 | 11.98 | 11.98 | 11.77 | 11.84 | -0.588% | 3,898 | -12.669% |
| 2025-10-09 | 11.85 | 12.09 | 11.71 | 11.91 | +1.189% | 25,531 | -13.182% |
| 2025-10-08 | 11.77 | 11.79 | 11.70 | 11.77 | 0.000% | 18,609 | -12.150% |
| 2025-10-07 | 11.80 | 11.80 | 11.75 | 11.77 | -0.254% | 5,616 | -12.150% |
| 2025-10-06 | 11.80 | 11.80 | 11.70 | 11.80 | +0.042% | 5,867 | -12.373% |
| 2025-10-03 | 11.80 | 11.80 | 11.70 | 11.79 | -0.042% | 14,833 | -12.336% |
| 2025-10-02 | 11.80 | 11.80 | 11.70 | 11.80 | +0.212% | 12,185 | -12.373% |
| 2025-10-01 | 11.71 | 11.78 | 11.71 | 11.78 | +0.857% | 2,968 | -12.187% |
| 2025-09-30 | 11.78 | 11.78 | 11.66 | 11.68 | -0.638% | 11,004 | -11.435% |
| 2025-09-29 | 11.78 | 11.78 | 11.62 | 11.75 | +0.342% | 4,527 | -12.000% |
| 2025-09-26 | 11.78 | 11.78 | 11.62 | 11.71 | +0.515% | 8,117 | -11.699% |
| 2025-09-25 | 11.75 | 11.75 | 11.60 | 11.65 | -0.767% | 5,909 | -11.245% |
| 2025-09-24 | 11.66 | 11.80 | 11.66 | 11.74 | +1.119% | 8,810 | -11.925% |
| 2025-09-23 | 11.73 | 11.73 | 11.61 | 11.61 | -0.768% | 27,326 | -10.940% |
| 2025-09-22 | 11.72 | 11.79 | 11.70 | 11.70 | +0.300% | 2,156 | -11.624% |
| 2025-09-19 | 11.79 | 11.80 | 11.65 | 11.66 | -0.485% | 10,184 | -11.359% |
| 2025-09-18 | 11.74 | 11.75 | 11.66 | 11.72 | +0.186% | 6,349 | -11.788% |
| 2025-09-17 | 11.85 | 11.85 | 11.70 | 11.70 | -0.847% | 14,957 | -11.624% |
| 2025-09-16 | 11.76 | 11.89 | 11.74 | 11.80 | +0.941% | 23,147 | -12.373% |
| 2025-09-15 | 11.63 | 11.95 | 11.63 | 11.69 | +0.950% | 30,910 | -11.548% |
| 2025-09-12 | 11.59 | 11.59 | 11.53 | 11.58 | -0.686% | 12,286 | -10.708% |
| 2025-09-11 | 11.69 | 11.79 | 11.64 | 11.66 | +0.172% | 17,263 | -11.321% |
| 2025-09-10 | 11.66 | 11.72 | 11.61 | 11.64 | -0.172% | 18,141 | -11.168% |
| 2025-09-09 | 11.66 | 11.71 | 11.62 | 11.66 | 0.000% | 20,815 | -11.321% |
| 2025-09-08 | 11.61 | 11.70 | 11.61 | 11.66 | +0.431% | 20,416 | -11.321% |
| 2025-09-05 | 11.63 | 11.70 | 11.38 | 11.61 | +0.259% | 24,616 | -10.939% |
| 2025-09-04 | 11.58 | 11.63 | 11.52 | 11.58 | 0.000% | 13,789 | -10.708% |
| 2025-09-03 | 11.53 | 11.62 | 11.49 | 11.58 | +0.656% | 16,804 | -10.708% |
| 2025-09-02 | 11.54 | 11.56 | 11.48 | 11.50 | -0.652% | 11,562 | -10.122% |
| 2025-08-29 | 11.61 | 11.61 | 11.52 | 11.58 | +0.173% | 12,127 | -10.708% |
| 2025-08-28 | 11.58 | 11.59 | 11.53 | 11.56 | +0.173% | 5,074 | -10.554% |
| 2025-08-27 | 11.55 | 11.58 | 11.49 | 11.54 | +0.174% | 7,098 | -10.399% |
| 2025-08-26 | 11.55 | 11.60 | 11.52 | 11.52 | -0.260% | 5,519 | -10.243% |
| 2025-08-25 | 11.51 | 11.58 | 11.47 | 11.55 | +0.260% | 4,752 | -10.476% |
| 2025-08-22 | 11.52 | 11.57 | 11.46 | 11.52 | +0.261% | 2,874 | -10.243% |
| 2025-08-21 | 11.49 | 11.49 | 11.46 | 11.49 | -0.347% | 3,956 | -10.009% |
| 2025-08-20 | 11.51 | 11.55 | 11.45 | 11.53 | +0.436% | 7,976 | -10.321% |
| 2025-08-19 | 11.46 | 11.50 | 11.45 | 11.48 | +0.350% | 7,192 | -9.930% |
| 2025-08-18 | 11.65 | 11.65 | 11.43 | 11.44 | -1.634% | 13,459 | -9.615% |
| 2025-08-15 | 11.59 | 11.67 | 11.57 | 11.63 | +0.606% | 12,212 | -11.092% |
| 2025-08-14 | 11.47 | 11.60 | 11.39 | 11.56 | +1.315% | 33,369 | -10.554% |
| 2025-08-13 | 11.35 | 11.44 | 11.35 | 11.41 | 0.000% | 6,142 | -9.378% |
| 2025-08-12 | 11.35 | 11.41 | 11.35 | 11.41 | 0.000% | 6,301 | -9.378% |
| 2025-08-11 | 11.41 | 11.45 | 11.41 | 11.41 | -0.436% | 8,361 | -9.378% |
| 2025-08-08 | 11.49 | 11.49 | 11.43 | 11.46 | 0.000% | 13,647 | -9.773% |
| 2025-08-07 | 11.38 | 11.50 | 11.38 | 11.46 | +0.350% | 12,098 | -9.773% |
| 2025-08-06 | 11.40 | 11.44 | 11.40 | 11.42 | -0.172% | 8,240 | -9.457% |
| 2025-08-05 | 11.42 | 11.44 | 11.42 | 11.44 | +0.172% | 7,262 | -9.613% |
| 2025-08-04 | 11.40 | 11.43 | 11.38 | 11.42 | +0.089% | 4,710 | -9.458% |
| 2025-08-01 | 11.40 | 11.43 | 11.35 | 11.41 | +0.617% | 5,113 | -9.378% |
| 2025-07-31 | 11.36 | 11.36 | 11.30 | 11.34 | +0.264% | 3,251 | -8.818% |
| 2025-07-30 | 11.35 | 11.37 | 11.31 | 11.31 | -0.439% | 7,864 | -8.577% |
| 2025-07-29 | 11.36 | 11.38 | 11.30 | 11.36 | +0.353% | 2,640 | -8.979% |
| 2025-07-28 | 11.28 | 11.32 | 11.20 | 11.32 | +0.266% | 13,630 | -8.657% |
| 2025-07-25 | 11.30 | 11.31 | 11.27 | 11.29 | +0.177% | 3,705 | -8.415% |
| 2025-07-24 | 11.30 | 11.30 | 11.23 | 11.27 | -0.089% | 6,520 | -8.252% |
| 2025-07-23 | 11.30 | 11.30 | 11.25 | 11.28 | -0.177% | 12,103 | -8.333% |
| 2025-07-22 | 11.32 | 11.32 | 11.29 | 11.30 | +0.089% | 10,081 | -8.496% |
| 2025-07-21 | 11.25 | 11.30 | 11.25 | 11.29 | +0.445% | 13,016 | -8.415% |
| 2025-07-18 | 11.24 | 11.24 | 11.21 | 11.24 | +0.089% | 12,966 | -8.007% |
| 2025-07-17 | 11.18 | 11.24 | 11.18 | 11.23 | +0.268% | 15,968 | -7.925% |
| 2025-07-16 | 11.17 | 11.22 | 11.17 | 11.20 | +0.269% | 13,610 | -7.679% |
| 2025-07-15 | 11.22 | 11.23 | 11.17 | 11.17 | -0.623% | 29,191 | -7.431% |
| 2025-07-14 | 11.23 | 11.25 | 11.20 | 11.24 | +0.268% | 21,912 | -8.007% |
| 2025-07-11 | 11.29 | 11.29 | 11.19 | 11.21 | -0.665% | 8,998 | -7.761% |
| 2025-07-10 | 11.29 | 11.29 | 11.27 | 11.29 | -0.044% | 9,255 | -8.374% |
| 2025-07-09 | 11.29 | 11.30 | 11.26 | 11.29 | +0.266% | 2,425 | -8.415% |
| 2025-07-08 | 11.28 | 11.29 | 11.26 | 11.26 | +0.089% | 1,516 | -8.171% |
| 2025-07-07 | 11.32 | 11.34 | 11.24 | 11.25 | -0.689% | 8,341 | -8.089% |
| 2025-07-03 | 11.28 | 11.33 | 11.28 | 11.33 | -0.072% | 2,101 | -8.722% |
| 2025-07-02 | 11.31 | 11.43 | 11.29 | 11.34 | +0.143% | 2,603 | -8.788% |
| 2025-07-01 | 11.26 | 11.45 | 11.25 | 11.32 | +0.355% | 37,391 | -8.657% |
| 2025-06-30 | 11.30 | 11.35 | 11.19 | 11.28 | +0.445% | 20,261 | -8.333% |
| 2025-06-27 | 11.21 | 11.28 | 11.17 | 11.23 | +0.492% | 24,400 | -7.925% |
| 2025-06-26 | 11.17 | 11.18 | 11.17 | 11.18 | +0.045% | 1,005 | -7.472% |
| 2025-06-25 | 11.16 | 11.17 | 11.13 | 11.17 | 0.000% | 12,119 | -7.431% |
| 2025-06-24 | 11.10 | 11.18 | 11.10 | 11.17 | +0.812% | 13,318 | -7.431% |
| 2025-06-23 | 11.09 | 11.12 | 11.08 | 11.08 | +0.181% | 5,270 | -6.679% |
| 2025-06-20 | 11.11 | 11.13 | 11.06 | 11.06 | -0.090% | 43,641 | -6.510% |
| 2025-06-18 | 11.12 | 11.14 | 11.07 | 11.07 | -0.090% | 13,857 | -6.594% |
| 2025-06-17 | 11.10 | 11.13 | 11.03 | 11.08 | -0.090% | 18,662 | -6.679% |
| 2025-06-16 | 11.11 | 11.14 | 11.04 | 11.09 | +0.181% | 20,090 | -6.763% |
| 2025-06-13 | 11.09 | 11.09 | 11.05 | 11.07 | -0.180% | 10,649 | -6.594% |
| 2025-06-12 | 11.04 | 11.12 | 11.04 | 11.09 | -0.805% | 28,504 | -6.763% |
| 2025-06-11 | 11.13 | 11.20 | 11.13 | 11.18 | +0.449% | 7,259 | -7.513% |
| 2025-06-10 | 11.10 | 11.17 | 11.10 | 11.13 | +0.270% | 12,995 | -7.098% |
| 2025-06-09 | 11.10 | 11.14 | 11.08 | 11.10 | -0.448% | 30,394 | -6.847% |
| 2025-06-06 | 11.13 | 11.23 | 11.13 | 11.15 | -0.446% | 31,198 | -7.265% |
| 2025-06-05 | 11.21 | 11.35 | 11.16 | 11.20 | -0.356% | 20,150 | -7.679% |
| 2025-06-04 | 11.19 | 11.28 | 11.19 | 11.24 | +0.447% | 15,006 | -8.007% |
| 2025-06-03 | 11.24 | 11.25 | 11.19 | 11.19 | -0.445% | 14,246 | -7.596% |
| 2025-06-02 | 11.17 | 11.26 | 11.17 | 11.24 | -0.354% | 33,670 | -8.007% |
| 2025-05-30 | 11.17 | 11.28 | 11.16 | 11.28 | +0.894% | 30,420 | -8.333% |
| 2025-05-29 | 11.16 | 11.22 | 11.14 | 11.18 | -0.374% | 30,311 | -7.513% |
| 2025-05-28 | 11.16 | 11.28 | 11.12 | 11.22 | +0.196% | 13,007 | -7.860% |
| 2025-05-27 | 11.24 | 11.28 | 11.14 | 11.20 | +0.539% | 16,667 | -7.679% |
| 2025-05-23 | 11.14 | 11.18 | 11.11 | 11.14 | -0.179% | 17,461 | -7.181% |
| 2025-05-22 | 11.01 | 11.16 | 11.01 | 11.16 | 0.000% | 25,132 | -7.348% |
| 2025-05-21 | 11.16 | 11.19 | 11.15 | 11.16 | -1.238% | 9,076 | -7.348% |
| 2025-05-20 | 11.26 | 11.35 | 11.23 | 11.30 | -0.089% | 20,501 | -8.495% |
| 2025-05-19 | 11.17 | 11.31 | 11.12 | 11.31 | +0.266% | 3,577 | -8.576% |
| 2025-05-16 | 11.28 | 11.34 | 11.25 | 11.28 | +0.041% | 2,467 | -8.333% |
| 2025-05-15 | 11.28 | 11.28 | 11.18 | 11.28 | +0.048% | 5,841 | -8.296% |
| 2025-05-14 | 11.29 | 11.35 | 11.23 | 11.27 | -0.265% | 5,390 | -8.252% |
| 2025-05-13 | 11.35 | 11.35 | 11.30 | 11.30 | -0.834% | 3,890 | -8.496% |
| 2025-05-12 | 11.38 | 11.47 | 11.30 | 11.39 | +0.396% | 3,405 | -9.258% |
| 2025-05-09 | 11.31 | 11.36 | 11.25 | 11.35 | +0.088% | 8,782 | -8.899% |
| 2025-05-08 | 11.25 | 11.35 | 11.25 | 11.34 | +1.070% | 8,046 | -8.818% |
| 2025-05-07 | 11.25 | 11.28 | 11.15 | 11.22 | -0.080% | 2,606 | -7.843% |
| 2025-05-06 | 11.20 | 11.25 | 11.13 | 11.23 | -0.187% | 10,978 | -7.917% |
| 2025-05-05 | 11.20 | 11.25 | 11.20 | 11.25 | +0.446% | 9,317 | -8.089% |
| 2025-05-02 | 11.28 | 11.28 | 11.20 | 11.20 | -0.428% | 6,116 | -7.679% |
| 2025-05-01 | 11.32 | 11.32 | 11.21 | 11.25 | -0.984% | 45,960 | -8.074% |
| 2025-04-30 | 11.27 | 11.36 | 11.26 | 11.36 | +0.266% | 1,641 | -8.979% |
| 2025-04-29 | 11.25 | 11.33 | 11.25 | 11.33 | +0.531% | 4,332 | -8.737% |
| 2025-04-28 | 11.29 | 11.34 | 11.17 | 11.27 | -0.661% | 4,122 | -8.252% |
| 2025-04-25 | 11.27 | 11.35 | 11.27 | 11.35 | +1.295% | 2,353 | -8.859% |
| 2025-04-24 | 11.11 | 11.20 | 11.11 | 11.20 | +0.629% | 9,092 | -7.679% |
| 2025-04-23 | 11.07 | 11.15 | 11.01 | 11.13 | +1.505% | 6,339 | -7.098% |
| 2025-04-22 | 10.90 | 11.04 | 10.90 | 10.96 | +0.453% | 2,046 | -5.700% |
| 2025-04-21 | 10.98 | 10.99 | 10.80 | 10.92 | -0.678% | 21,737 | -5.272% |
| 2025-04-17 | 10.94 | 11.06 | 10.92 | 10.99 | 0.000% | 16,229 | -5.914% |
| 2025-04-16 | 10.86 | 10.99 | 10.86 | 10.99 | +0.918% | 13,017 | -5.914% |
| 2025-04-15 | 10.83 | 10.93 | 10.83 | 10.89 | +0.230% | 8,528 | -5.051% |
| 2025-04-14 | 10.86 | 10.89 | 10.82 | 10.87 | 0.000% | 1,328 | -4.832% |