KIO
KKR INCOME OPPORTUNITIES FUND
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:13:02 AM EDT
10.21USD-1.353%(-0.14)77,617
10.20Bid10.21Ask0.01SpreadKIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.33 | 10.33 | 10.21 | 10.21 | -1.353% | 77,617 | 0.000% |
| 2026-10-02 | 10.28 | 10.41 | 10.28 | 10.35 | +0.681% | 276,633 | -1.353% |
| 2026-10-01 | 10.27 | 10.30 | 10.16 | 10.28 | -0.194% | 256,241 | -0.681% |
| 2026-09-30 | 10.38 | 10.40 | 10.29 | 10.30 | -0.290% | 294,972 | -0.874% |
| 2026-09-29 | 10.26 | 10.33 | 10.23 | 10.33 | +1.076% | 227,215 | -1.162% |
| 2026-09-28 | 10.40 | 10.45 | 10.22 | 10.22 | -2.107% | 316,617 | -0.098% |
| 2026-09-25 | 10.34 | 10.45 | 10.31 | 10.44 | +1.359% | 201,472 | -2.203% |
| 2026-09-24 | 10.44 | 10.44 | 10.30 | 10.30 | -1.341% | 290,208 | -0.874% |
| 2026-09-23 | 10.57 | 10.60 | 10.42 | 10.44 | -1.509% | 259,517 | -2.203% |
| 2026-09-22 | 10.61 | 10.64 | 10.58 | 10.60 | -0.282% | 143,185 | -3.679% |
| 2026-09-21 | 10.67 | 10.68 | 10.56 | 10.63 | +0.189% | 144,398 | -3.951% |
| 2026-09-18 | 10.72 | 10.74 | 10.61 | 10.61 | -1.118% | 208,587 | -3.770% |
| 2026-09-17 | 10.70 | 10.74 | 10.67 | 10.73 | +0.468% | 163,066 | -4.846% |
| 2026-09-16 | 10.69 | 10.75 | 10.68 | 10.68 | -0.373% | 156,301 | -4.401% |
| 2026-09-15 | 10.85 | 10.85 | 10.68 | 10.72 | -1.198% | 345,462 | -4.757% |
| 2026-09-14 | 10.91 | 10.93 | 10.80 | 10.85 | -0.913% | 209,328 | -5.899% |
| 2026-09-11 | 10.89 | 10.98 | 10.89 | 10.95 | 0.000% | 425,013 | -6.758% |
| 2026-09-10 | 10.95 | 10.97 | 10.88 | 10.95 | -0.182% | 399,004 | -6.758% |
| 2026-09-09 | 11.01 | 11.02 | 10.97 | 10.97 | -0.363% | 104,060 | -6.928% |
| 2026-09-08 | 11.04 | 11.06 | 10.98 | 11.01 | -0.181% | 130,402 | -7.266% |
| 2026-09-04 | 11.05 | 11.07 | 11.01 | 11.03 | -0.541% | 81,857 | -7.434% |
| 2026-09-03 | 11.08 | 11.10 | 11.03 | 11.09 | +0.453% | 102,519 | -7.935% |
| 2026-09-02 | 11.04 | 11.05 | 11.01 | 11.04 | +0.364% | 124,726 | -7.518% |
| 2026-09-01 | 11.05 | 11.06 | 11.00 | 11.00 | -0.542% | 154,855 | -7.182% |
| 2026-08-31 | 11.00 | 11.06 | 10.99 | 11.06 | +0.545% | 122,695 | -7.685% |
| 2026-08-28 | 11.06 | 11.07 | 10.96 | 11.00 | -0.181% | 197,981 | -7.182% |
| 2026-08-27 | 11.05 | 11.05 | 10.98 | 11.02 | 0.000% | 189,929 | -7.350% |
| 2026-08-26 | 11.10 | 11.10 | 11.00 | 11.02 | -0.721% | 141,737 | -7.350% |
| 2026-08-25 | 11.04 | 11.10 | 11.01 | 11.10 | +1.093% | 95,063 | -8.018% |
| 2026-08-24 | 10.99 | 11.00 | 10.96 | 10.98 | +0.182% | 124,845 | -7.013% |
| 2026-08-21 | 10.92 | 11.00 | 10.92 | 10.96 | +0.183% | 136,894 | -6.843% |
| 2026-08-20 | 11.00 | 11.10 | 10.90 | 10.94 | -0.816% | 201,173 | -6.673% |
| 2026-08-19 | 11.03 | 11.09 | 11.02 | 11.03 | +0.091% | 113,905 | -7.434% |
| 2026-08-18 | 11.04 | 11.15 | 11.00 | 11.02 | -0.542% | 169,025 | -7.350% |
| 2026-08-17 | 11.09 | 11.11 | 11.04 | 11.08 | -0.360% | 216,455 | -7.852% |
| 2026-08-14 | 11.15 | 11.19 | 11.11 | 11.12 | -0.803% | 145,915 | -8.183% |
| 2026-08-13 | 11.22 | 11.28 | 11.20 | 11.21 | +0.358% | 366,159 | -8.921% |
| 2026-08-12 | 11.25 | 11.25 | 11.15 | 11.17 | -0.357% | 261,245 | -8.594% |
| 2026-08-11 | 11.22 | 11.24 | 11.17 | 11.21 | +0.089% | 106,775 | -8.921% |
| 2026-08-10 | 11.11 | 11.23 | 11.11 | 11.20 | +0.448% | 204,897 | -8.839% |
| 2026-08-07 | 11.05 | 11.16 | 11.05 | 11.15 | +1.180% | 189,957 | -8.430% |
| 2026-08-06 | 11.04 | 11.12 | 11.02 | 11.02 | -0.271% | 179,901 | -7.350% |
| 2026-08-05 | 11.05 | 11.10 | 11.01 | 11.05 | +0.091% | 149,615 | -7.602% |
| 2026-08-04 | 11.00 | 11.10 | 11.00 | 11.04 | +0.364% | 189,434 | -7.518% |
| 2026-08-03 | 11.00 | 11.04 | 10.97 | 11.00 | -0.091% | 184,290 | -7.182% |
| 2026-07-31 | 11.10 | 11.15 | 10.99 | 11.01 | -0.542% | 275,446 | -7.266% |
| 2026-07-30 | 10.98 | 11.13 | 10.98 | 11.07 | +0.820% | 252,589 | -7.769% |
| 2026-07-29 | 11.03 | 11.03 | 10.93 | 10.98 | -0.453% | 192,080 | -7.013% |
| 2026-07-28 | 10.94 | 11.05 | 10.92 | 11.03 | +0.915% | 209,930 | -7.434% |
| 2026-07-27 | 11.01 | 11.09 | 10.93 | 10.93 | -0.455% | 298,174 | -6.587% |
| 2026-07-24 | 10.99 | 11.09 | 10.98 | 10.98 | -0.091% | 231,190 | -7.013% |
| 2026-07-23 | 11.12 | 11.15 | 10.97 | 10.99 | -1.258% | 294,822 | -7.097% |
| 2026-07-22 | 11.24 | 11.24 | 11.10 | 11.13 | -0.802% | 433,444 | -8.266% |
| 2026-07-21 | 11.24 | 11.28 | 11.15 | 11.22 | +0.179% | 188,048 | -9.002% |
| 2026-07-20 | 11.16 | 11.20 | 11.10 | 11.20 | +0.448% | 152,503 | -8.839% |
| 2026-07-17 | 11.20 | 11.23 | 11.11 | 11.15 | -0.624% | 326,364 | -8.430% |
| 2026-07-16 | 11.24 | 11.26 | 11.21 | 11.22 | 0.000% | 147,871 | -9.002% |
| 2026-07-15 | 11.24 | 11.28 | 11.21 | 11.22 | -0.355% | 152,047 | -9.002% |
| 2026-07-14 | 11.29 | 11.31 | 11.24 | 11.26 | +0.178% | 220,950 | -9.325% |
| 2026-07-13 | 11.32 | 11.46 | 11.24 | 11.24 | -0.969% | 241,641 | -9.164% |
| 2026-07-10 | 11.34 | 11.38 | 11.29 | 11.35 | -0.700% | 225,388 | -10.044% |
| 2026-07-09 | 11.41 | 11.44 | 11.38 | 11.43 | +0.439% | 180,910 | -10.674% |
| 2026-07-08 | 11.37 | 11.39 | 11.32 | 11.38 | 0.000% | 121,066 | -10.281% |
| 2026-07-07 | 11.39 | 11.44 | 11.33 | 11.38 | -0.175% | 165,848 | -10.281% |
| 2026-07-06 | 11.38 | 11.41 | 11.33 | 11.40 | +0.352% | 112,963 | -10.439% |
| 2026-07-02 | 11.33 | 11.44 | 11.32 | 11.36 | +0.088% | 174,239 | -10.123% |
| 2026-07-01 | 11.26 | 11.38 | 11.25 | 11.35 | +0.799% | 284,134 | -10.044% |
| 2026-06-30 | 11.29 | 11.32 | 11.26 | 11.26 | -0.266% | 177,903 | -9.325% |
| 2026-06-29 | 11.20 | 11.31 | 11.20 | 11.29 | +0.804% | 242,706 | -9.566% |
| 2026-06-26 | 11.27 | 11.27 | 11.20 | 11.20 | -0.621% | 142,428 | -8.839% |
| 2026-06-25 | 11.17 | 11.32 | 11.17 | 11.27 | +0.895% | 219,634 | -9.406% |
| 2026-06-24 | 11.20 | 11.21 | 11.15 | 11.17 | +0.179% | 137,448 | -8.594% |
| 2026-06-23 | 11.13 | 11.20 | 11.13 | 11.15 | -0.268% | 58,992 | -8.430% |
| 2026-06-22 | 11.17 | 11.22 | 11.15 | 11.18 | -0.268% | 156,363 | -8.676% |
| 2026-06-18 | 11.25 | 11.25 | 11.16 | 11.21 | +0.268% | 212,237 | -8.921% |
| 2026-06-17 | 11.18 | 11.24 | 11.18 | 11.18 | -0.445% | 116,191 | -8.676% |
| 2026-06-16 | 11.23 | 11.25 | 11.17 | 11.23 | +0.537% | 237,863 | -9.083% |
| 2026-06-15 | 11.19 | 11.24 | 11.17 | 11.17 | 0.000% | 123,722 | -8.594% |
| 2026-06-12 | 11.11 | 11.19 | 11.11 | 11.17 | -1.150% | 135,021 | -8.594% |
| 2026-06-11 | 11.28 | 11.30 | 11.20 | 11.30 | +0.444% | 198,394 | -9.646% |
| 2026-06-10 | 11.32 | 11.32 | 11.24 | 11.25 | -0.531% | 102,185 | -9.244% |
| 2026-06-09 | 11.36 | 11.38 | 11.24 | 11.31 | 0.000% | 121,491 | -9.726% |
| 2026-06-08 | 11.33 | 11.33 | 11.26 | 11.31 | +0.444% | 89,948 | -9.726% |
| 2026-06-05 | 11.33 | 11.37 | 11.26 | 11.26 | -0.967% | 121,463 | -9.325% |
| 2026-06-04 | 11.34 | 11.38 | 11.32 | 11.37 | +0.709% | 103,476 | -10.202% |
| 2026-06-03 | 11.38 | 11.38 | 11.27 | 11.29 | -0.353% | 201,281 | -9.566% |
| 2026-06-02 | 11.40 | 11.43 | 11.31 | 11.33 | -0.264% | 142,153 | -9.885% |
| 2026-06-01 | 11.33 | 11.37 | 11.32 | 11.36 | +0.442% | 152,108 | -10.123% |
| 2026-05-29 | 11.45 | 11.45 | 11.31 | 11.31 | -0.702% | 218,496 | -9.726% |
| 2026-05-28 | 11.33 | 11.39 | 11.29 | 11.39 | +0.796% | 136,783 | -10.360% |
| 2026-05-27 | 11.34 | 11.36 | 11.29 | 11.30 | -0.088% | 131,793 | -9.646% |
| 2026-05-26 | 11.30 | 11.36 | 11.04 | 11.31 | +0.533% | 154,415 | -9.726% |
| 2026-05-22 | 11.29 | 11.34 | 11.20 | 11.25 | -0.089% | 101,225 | -9.244% |
| 2026-05-21 | 11.22 | 11.26 | 11.12 | 11.26 | +0.626% | 59,241 | -9.325% |
| 2026-05-20 | 11.10 | 11.21 | 11.03 | 11.19 | +1.175% | 157,903 | -8.758% |
| 2026-05-19 | 11.04 | 11.09 | 10.92 | 11.06 | -0.360% | 274,519 | -7.685% |
| 2026-05-18 | 11.16 | 11.18 | 11.10 | 11.10 | -0.627% | 168,604 | -8.018% |
| 2026-05-15 | 11.21 | 11.22 | 11.15 | 11.17 | -0.534% | 143,258 | -8.594% |
| 2026-05-14 | 11.24 | 11.29 | 11.21 | 11.23 | +0.178% | 123,219 | -9.083% |
| 2026-05-13 | 11.14 | 11.22 | 11.12 | 11.21 | +0.809% | 175,788 | -8.921% |
| 2026-05-12 | 11.18 | 11.18 | 11.08 | 11.12 | -0.358% | 118,326 | -8.183% |
| 2026-05-11 | 11.17 | 11.22 | 11.13 | 11.16 | -0.623% | 273,357 | -8.513% |
| 2026-05-08 | 11.29 | 11.31 | 11.14 | 11.23 | -1.231% | 328,410 | -9.083% |
| 2026-05-07 | 11.43 | 11.43 | 11.36 | 11.37 | 0.000% | 170,828 | -10.202% |
| 2026-05-06 | 11.32 | 11.38 | 11.31 | 11.37 | +0.798% | 262,883 | -10.202% |
| 2026-05-05 | 11.30 | 11.37 | 11.27 | 11.28 | -0.089% | 183,206 | -9.486% |
| 2026-05-04 | 11.27 | 11.36 | 11.25 | 11.29 | -0.177% | 246,971 | -9.566% |
| 2026-05-01 | 11.32 | 11.44 | 11.31 | 11.31 | -0.265% | 228,286 | -9.726% |
| 2026-04-30 | 11.27 | 11.35 | 11.20 | 11.34 | +1.160% | 229,296 | -9.965% |
| 2026-04-29 | 11.16 | 11.24 | 11.16 | 11.21 | +0.448% | 197,183 | -8.921% |
| 2026-04-28 | 11.18 | 11.26 | 11.16 | 11.16 | -0.623% | 96,603 | -8.513% |
| 2026-04-27 | 11.14 | 11.28 | 11.14 | 11.23 | +0.447% | 176,917 | -9.083% |
| 2026-04-24 | 11.11 | 11.19 | 11.11 | 11.18 | +0.630% | 101,964 | -8.676% |
| 2026-04-23 | 11.16 | 11.18 | 11.10 | 11.11 | -0.626% | 105,316 | -8.101% |
| 2026-04-22 | 11.18 | 11.18 | 11.10 | 11.18 | +0.721% | 166,648 | -8.676% |
| 2026-04-21 | 11.22 | 11.22 | 11.09 | 11.10 | -0.716% | 109,481 | -8.018% |
| 2026-04-20 | 11.22 | 11.22 | 11.15 | 11.18 | 0.000% | 129,903 | -8.676% |
| 2026-04-17 | 11.22 | 11.22 | 11.12 | 11.18 | +0.630% | 167,178 | -8.676% |
| 2026-04-16 | 11.15 | 11.26 | 11.09 | 11.11 | -0.090% | 85,764 | -8.101% |
| 2026-04-15 | 11.15 | 11.18 | 11.07 | 11.12 | -0.090% | 207,211 | -8.183% |
| 2026-04-14 | 11.01 | 11.13 | 11.01 | 11.13 | +1.090% | 159,636 | -8.266% |
| 2026-04-13 | 10.90 | 11.01 | 10.86 | 11.01 | +0.732% | 253,370 | -7.266% |
| 2026-04-10 | 11.06 | 11.14 | 10.92 | 10.93 | -2.324% | 317,212 | -6.587% |
| 2026-04-09 | 11.17 | 11.22 | 11.15 | 11.19 | +0.539% | 166,198 | -8.758% |
| 2026-04-08 | 11.13 | 11.18 | 11.00 | 11.13 | +1.551% | 272,254 | -8.266% |
| 2026-04-07 | 10.93 | 11.00 | 10.89 | 10.96 | +0.274% | 179,978 | -6.843% |
| 2026-04-06 | 10.76 | 10.94 | 10.76 | 10.93 | +1.017% | 201,874 | -6.587% |
| 2026-04-02 | 10.83 | 10.90 | 10.78 | 10.82 | -1.457% | 434,180 | -5.638% |
| 2026-04-01 | 11.09 | 11.24 | 10.96 | 10.98 | -0.182% | 143,759 | -7.013% |
| 2026-03-31 | 10.68 | 11.00 | 10.68 | 11.00 | +3.189% | 247,614 | -7.182% |
| 2026-03-30 | 10.78 | 10.83 | 10.65 | 10.66 | -0.560% | 357,437 | -4.221% |
| 2026-03-27 | 10.78 | 10.88 | 10.69 | 10.72 | -0.557% | 361,513 | -4.757% |
| 2026-03-26 | 10.95 | 10.96 | 10.78 | 10.78 | -1.463% | 247,020 | -5.288% |
| 2026-03-25 | 10.88 | 10.97 | 10.83 | 10.94 | +1.109% | 242,829 | -6.673% |
| 2026-03-24 | 10.76 | 10.89 | 10.75 | 10.82 | 0.000% | 213,606 | -5.638% |
| 2026-03-23 | 10.78 | 10.85 | 10.73 | 10.82 | +1.027% | 221,778 | -5.638% |
| 2026-03-20 | 10.84 | 10.91 | 10.67 | 10.71 | -1.017% | 377,265 | -4.669% |
| 2026-03-19 | 10.90 | 10.93 | 10.79 | 10.82 | -1.097% | 159,363 | -5.638% |
| 2026-03-18 | 10.97 | 11.13 | 10.93 | 10.94 | -0.545% | 233,195 | -6.673% |
| 2026-03-17 | 10.95 | 11.06 | 10.89 | 11.00 | +0.548% | 210,551 | -7.182% |
| 2026-03-16 | 10.86 | 10.95 | 10.86 | 10.94 | +1.109% | 209,553 | -6.673% |
| 2026-03-13 | 10.95 | 10.96 | 10.74 | 10.82 | -1.815% | 959,348 | -5.638% |
| 2026-03-12 | 11.06 | 11.18 | 11.00 | 11.02 | -0.899% | 350,970 | -7.350% |
| 2026-03-11 | 11.22 | 11.23 | 11.10 | 11.12 | -0.537% | 258,358 | -8.183% |
| 2026-03-10 | 11.02 | 11.21 | 11.02 | 11.18 | +1.268% | 315,707 | -8.676% |
| 2026-03-09 | 11.15 | 11.16 | 10.86 | 11.04 | -1.340% | 786,799 | -7.518% |
| 2026-03-06 | 11.32 | 11.32 | 11.08 | 11.19 | -1.410% | 1,010,800 | -8.758% |
| 2026-03-05 | 11.42 | 11.46 | 11.35 | 11.35 | -0.700% | 186,842 | -10.044% |
| 2026-03-04 | 11.48 | 11.51 | 11.36 | 11.43 | +0.088% | 290,657 | -10.674% |
| 2026-03-03 | 11.33 | 11.42 | 11.25 | 11.42 | -0.175% | 465,573 | -10.595% |
| 2026-03-02 | 11.37 | 11.45 | 11.32 | 11.44 | -0.262% | 224,893 | -10.752% |
| 2026-02-27 | 11.54 | 11.54 | 11.46 | 11.47 | -0.520% | 266,227 | -10.985% |
| 2026-02-26 | 11.51 | 11.54 | 11.50 | 11.53 | -0.087% | 160,846 | -11.448% |
| 2026-02-25 | 11.52 | 11.54 | 11.48 | 11.54 | +0.610% | 119,252 | -11.525% |
| 2026-02-24 | 11.48 | 11.52 | 11.43 | 11.47 | 0.000% | 137,590 | -10.985% |
| 2026-02-23 | 11.54 | 11.54 | 11.45 | 11.47 | -0.693% | 279,728 | -10.985% |
| 2026-02-20 | 11.60 | 11.60 | 11.53 | 11.55 | -0.259% | 278,860 | -11.602% |
| 2026-02-19 | 11.58 | 11.60 | 11.54 | 11.58 | +0.173% | 191,183 | -11.831% |
| 2026-02-18 | 11.60 | 11.65 | 11.56 | 11.56 | -0.345% | 416,244 | -11.678% |
| 2026-02-17 | 11.66 | 11.67 | 11.60 | 11.60 | -0.855% | 819,042 | -11.983% |
| 2026-02-13 | 11.67 | 11.70 | 11.62 | 11.70 | -0.763% | 158,610 | -12.735% |
| 2026-02-12 | 11.82 | 11.82 | 11.75 | 11.79 | -0.169% | 147,093 | -13.401% |
| 2026-02-11 | 11.76 | 11.82 | 11.76 | 11.81 | +0.170% | 118,450 | -13.548% |
| 2026-02-10 | 11.82 | 11.82 | 11.75 | 11.79 | 0.000% | 214,543 | -13.401% |
| 2026-02-09 | 11.75 | 11.81 | 11.71 | 11.79 | +0.683% | 279,619 | -13.401% |
| 2026-02-06 | 11.73 | 11.77 | 11.71 | 11.71 | -0.085% | 165,450 | -12.810% |
| 2026-02-05 | 11.71 | 11.73 | 11.66 | 11.72 | +0.085% | 254,028 | -12.884% |
| 2026-02-04 | 11.71 | 11.71 | 11.65 | 11.71 | 0.000% | 283,990 | -12.810% |
| 2026-02-03 | 11.64 | 11.74 | 11.64 | 11.71 | +0.171% | 265,689 | -12.810% |
| 2026-02-02 | 11.62 | 11.69 | 11.58 | 11.69 | +0.863% | 276,530 | -12.660% |
| 2026-01-30 | 11.57 | 11.61 | 11.53 | 11.59 | +0.260% | 292,127 | -11.907% |
| 2026-01-29 | 11.52 | 11.56 | 11.49 | 11.56 | 0.000% | 286,238 | -11.678% |
| 2026-01-28 | 11.54 | 11.56 | 11.52 | 11.56 | +0.260% | 244,028 | -11.678% |
| 2026-01-27 | 11.53 | 11.58 | 11.53 | 11.53 | -0.346% | 254,366 | -11.448% |
| 2026-01-26 | 11.62 | 11.62 | 11.55 | 11.57 | -0.259% | 191,645 | -11.755% |
| 2026-01-23 | 11.63 | 11.64 | 11.56 | 11.60 | -0.258% | 144,516 | -11.983% |
| 2026-01-22 | 11.65 | 11.65 | 11.60 | 11.63 | +0.693% | 277,599 | -12.210% |
| 2026-01-21 | 11.52 | 11.57 | 11.46 | 11.55 | +0.962% | 266,886 | -11.602% |
| 2026-01-20 | 11.50 | 11.51 | 11.43 | 11.44 | -1.209% | 337,343 | -10.752% |
| 2026-01-16 | 11.50 | 11.58 | 11.45 | 11.58 | -0.601% | 672,302 | -11.831% |
| 2026-01-15 | 11.71 | 11.71 | 11.65 | 11.65 | -0.682% | 330,704 | -12.361% |
| 2026-01-14 | 11.68 | 11.73 | 11.67 | 11.73 | +0.085% | 242,472 | -12.958% |
| 2026-01-13 | 11.71 | 11.72 | 11.68 | 11.72 | 0.000% | 168,480 | -12.884% |
| 2026-01-12 | 11.66 | 11.75 | 11.65 | 11.72 | 0.000% | 296,995 | -12.884% |
| 2026-01-09 | 11.71 | 11.72 | 11.68 | 11.72 | +0.085% | 255,719 | -12.884% |
| 2026-01-08 | 11.62 | 11.71 | 11.62 | 11.71 | +0.601% | 190,357 | -12.810% |
| 2026-01-07 | 11.64 | 11.67 | 11.62 | 11.64 | -0.086% | 153,381 | -12.285% |
| 2026-01-06 | 11.59 | 11.65 | 11.59 | 11.65 | +0.431% | 261,353 | -12.361% |
| 2026-01-05 | 11.61 | 11.61 | 11.58 | 11.60 | +0.173% | 249,652 | -11.983% |
| 2026-01-02 | 11.70 | 11.70 | 11.55 | 11.58 | -0.086% | 261,321 | -11.831% |
| 2025-12-31 | 11.56 | 11.62 | 11.56 | 11.59 | -0.086% | 485,316 | -11.907% |
| 2025-12-30 | 11.60 | 11.66 | 11.57 | 11.60 | -0.086% | 385,981 | -11.983% |
| 2025-12-29 | 11.63 | 11.67 | 11.61 | 11.61 | -0.599% | 304,937 | -12.059% |
| 2025-12-26 | 11.64 | 11.69 | 11.64 | 11.68 | +0.516% | 272,204 | -12.586% |
| 2025-12-24 | 11.57 | 11.63 | 11.55 | 11.62 | +0.345% | 275,350 | -12.134% |
| 2025-12-23 | 11.58 | 11.62 | 11.56 | 11.58 | 0.000% | 312,537 | -11.831% |
| 2025-12-22 | 11.54 | 11.58 | 11.52 | 11.58 | +0.608% | 254,443 | -11.831% |
| 2025-12-19 | 11.50 | 11.52 | 11.45 | 11.51 | +0.612% | 700,678 | -11.295% |
| 2025-12-18 | 11.52 | 11.59 | 11.39 | 11.44 | -0.867% | 896,419 | -10.752% |
| 2025-12-17 | 11.60 | 11.61 | 11.51 | 11.54 | -0.774% | 348,010 | -11.525% |
| 2025-12-16 | 11.62 | 11.66 | 11.60 | 11.63 | +0.345% | 283,558 | -12.210% |
| 2025-12-15 | 11.60 | 11.63 | 11.56 | 11.59 | 0.000% | 391,508 | -11.907% |
| 2025-12-12 | 11.63 | 11.63 | 11.55 | 11.59 | -1.109% | 416,014 | -11.907% |
| 2025-12-11 | 11.80 | 11.80 | 11.72 | 11.72 | -0.678% | 372,637 | -12.884% |
| 2025-12-10 | 11.78 | 11.82 | 11.74 | 11.80 | -0.169% | 172,915 | -13.475% |
| 2025-12-09 | 11.77 | 11.82 | 11.74 | 11.82 | +0.340% | 268,810 | -13.621% |
| 2025-12-08 | 11.70 | 11.79 | 11.67 | 11.78 | +0.684% | 244,603 | -13.328% |
| 2025-12-05 | 11.69 | 11.73 | 11.69 | 11.70 | +0.086% | 173,646 | -12.735% |
| 2025-12-04 | 11.68 | 11.69 | 11.66 | 11.69 | +0.343% | 190,675 | -12.660% |
| 2025-12-03 | 11.65 | 11.72 | 11.63 | 11.65 | 0.000% | 361,987 | -12.361% |
| 2025-12-02 | 11.68 | 11.72 | 11.65 | 11.65 | -0.257% | 222,741 | -12.361% |
| 2025-12-01 | 11.71 | 11.72 | 11.65 | 11.68 | -0.341% | 341,856 | -12.586% |
| 2025-11-28 | 11.64 | 11.72 | 11.63 | 11.72 | +0.947% | 264,489 | -12.884% |
| 2025-11-26 | 11.63 | 11.65 | 11.60 | 11.61 | -0.086% | 265,516 | -12.059% |
| 2025-11-25 | 11.55 | 11.63 | 11.49 | 11.62 | +1.131% | 272,704 | -12.134% |
| 2025-11-24 | 11.45 | 11.52 | 11.40 | 11.49 | +0.525% | 439,885 | -11.140% |
| 2025-11-21 | 11.38 | 11.53 | 11.38 | 11.43 | +0.439% | 325,834 | -10.674% |
| 2025-11-20 | 11.57 | 11.65 | 11.38 | 11.38 | -1.642% | 471,719 | -10.281% |
| 2025-11-19 | 11.59 | 11.63 | 11.53 | 11.57 | -0.345% | 234,124 | -11.755% |
| 2025-11-18 | 11.61 | 11.66 | 11.53 | 11.61 | -0.086% | 450,648 | -12.059% |
| 2025-11-17 | 11.67 | 11.72 | 11.59 | 11.62 | -0.769% | 337,373 | -12.134% |
| 2025-11-14 | 11.68 | 11.80 | 11.68 | 11.71 | -1.926% | 587,555 | -12.810% |
| 2025-11-13 | 12.04 | 12.06 | 11.93 | 11.94 | -0.831% | 500,930 | -14.489% |
| 2025-11-12 | 12.07 | 12.09 | 12.03 | 12.04 | -0.578% | 239,374 | -15.199% |
| 2025-11-11 | 12.04 | 12.12 | 12.03 | 12.11 | +0.331% | 237,337 | -15.690% |
| 2025-11-10 | 12.07 | 12.07 | 12.02 | 12.07 | +0.583% | 133,570 | -15.410% |
| 2025-11-07 | 12.00 | 12.01 | 11.95 | 12.00 | +0.083% | 144,802 | -14.917% |
| 2025-11-06 | 11.99 | 12.06 | 11.93 | 11.99 | +0.335% | 293,364 | -14.846% |
| 2025-11-05 | 12.04 | 12.06 | 11.95 | 11.95 | -0.748% | 246,878 | -14.561% |
| 2025-11-04 | 12.02 | 12.07 | 12.00 | 12.04 | +0.333% | 217,610 | -15.199% |
| 2025-11-03 | 12.18 | 12.18 | 12.00 | 12.00 | -0.908% | 338,633 | -14.917% |
| 2025-10-31 | 12.15 | 12.15 | 12.05 | 12.11 | +0.248% | 322,572 | -15.690% |
| 2025-10-30 | 12.07 | 12.10 | 12.01 | 12.08 | +0.499% | 258,088 | -15.480% |
| 2025-10-29 | 12.10 | 12.12 | 12.02 | 12.02 | -0.497% | 245,666 | -15.058% |
| 2025-10-28 | 12.00 | 12.09 | 11.98 | 12.08 | +0.835% | 452,051 | -15.480% |
| 2025-10-27 | 11.91 | 11.98 | 11.85 | 11.98 | +1.012% | 465,645 | -14.775% |
| 2025-10-24 | 11.84 | 11.88 | 11.82 | 11.86 | +0.254% | 144,781 | -13.912% |
| 2025-10-23 | 11.86 | 11.87 | 11.80 | 11.83 | +0.254% | 284,949 | -13.694% |
| 2025-10-22 | 11.78 | 11.82 | 11.71 | 11.80 | +0.597% | 328,329 | -13.475% |
| 2025-10-21 | 11.60 | 11.73 | 11.57 | 11.73 | +1.208% | 322,250 | -12.958% |
| 2025-10-20 | 11.63 | 11.68 | 11.58 | 11.59 | -0.940% | 390,804 | -11.907% |
| 2025-10-17 | 11.75 | 11.79 | 11.60 | 11.70 | -0.341% | 545,513 | -12.735% |
| 2025-10-16 | 11.96 | 11.98 | 11.66 | 11.74 | -2.085% | 1,136,796 | -13.032% |
| 2025-10-15 | 12.03 | 12.04 | 11.95 | 11.99 | -0.167% | 381,358 | -14.846% |
| 2025-10-14 | 11.97 | 12.05 | 11.97 | 12.01 | -0.332% | 494,743 | -14.988% |
| 2025-10-13 | 12.17 | 12.20 | 11.93 | 12.05 | +0.083% | 747,530 | -15.270% |
| 2025-10-10 | 12.35 | 12.35 | 12.03 | 12.04 | -3.448% | 1,083,562 | -15.199% |
| 2025-10-09 | 12.50 | 12.50 | 12.40 | 12.47 | -0.240% | 349,438 | -18.123% |
| 2025-10-08 | 12.47 | 12.50 | 12.43 | 12.50 | +0.806% | 219,449 | -18.320% |
| 2025-10-07 | 12.40 | 12.42 | 12.36 | 12.40 | +0.568% | 229,122 | -17.661% |
| 2025-10-06 | 12.50 | 12.52 | 12.29 | 12.33 | -0.964% | 542,848 | -17.194% |
| 2025-10-03 | 12.50 | 12.51 | 12.40 | 12.45 | -0.638% | 408,345 | -17.992% |
| 2025-10-02 | 12.56 | 12.61 | 12.52 | 12.53 | -0.397% | 289,314 | -18.516% |
| 2025-10-01 | 12.64 | 12.64 | 12.52 | 12.58 | -0.159% | 298,374 | -18.839% |
| 2025-09-30 | 12.66 | 12.68 | 12.50 | 12.60 | 0.000% | 477,825 | -18.968% |
| 2025-09-29 | 12.59 | 12.64 | 12.53 | 12.60 | +0.239% | 280,758 | -18.968% |
| 2025-09-26 | 12.68 | 12.68 | 12.53 | 12.57 | -0.632% | 276,224 | -18.775% |
| 2025-09-25 | 12.64 | 12.66 | 12.57 | 12.65 | +0.238% | 227,306 | -19.289% |
| 2025-09-24 | 12.71 | 12.74 | 12.59 | 12.62 | -0.395% | 376,304 | -19.097% |
| 2025-09-23 | 12.76 | 12.76 | 12.65 | 12.67 | -0.393% | 328,876 | -19.416% |
| 2025-09-22 | 12.75 | 12.76 | 12.68 | 12.72 | -0.235% | 241,490 | -19.733% |
| 2025-09-19 | 12.70 | 12.75 | 12.67 | 12.75 | +0.631% | 195,827 | -19.922% |
| 2025-09-18 | 12.70 | 12.70 | 12.64 | 12.67 | 0.000% | 199,637 | -19.416% |
| 2025-09-17 | 12.69 | 12.70 | 12.64 | 12.67 | -0.079% | 231,568 | -19.416% |
| 2025-09-16 | 12.66 | 12.68 | 12.61 | 12.68 | +0.158% | 292,862 | -19.479% |
| 2025-09-15 | 12.62 | 12.66 | 12.59 | 12.66 | +0.397% | 171,138 | -19.352% |
| 2025-09-12 | 12.61 | 12.62 | 12.51 | 12.61 | -0.630% | 176,702 | -19.033% |
| 2025-09-11 | 12.63 | 12.69 | 12.61 | 12.69 | +0.475% | 173,616 | -19.543% |
| 2025-09-10 | 12.60 | 12.65 | 12.59 | 12.63 | +0.397% | 140,293 | -19.161% |
| 2025-09-09 | 12.58 | 12.60 | 12.57 | 12.58 | -0.159% | 112,705 | -18.839% |
| 2025-09-08 | 12.57 | 12.62 | 12.54 | 12.60 | +0.159% | 200,980 | -18.968% |
| 2025-09-05 | 12.55 | 12.59 | 12.50 | 12.58 | +0.479% | 199,449 | -18.839% |
| 2025-09-04 | 12.53 | 12.53 | 12.45 | 12.52 | 0.000% | 140,845 | -18.450% |
| 2025-09-03 | 12.51 | 12.52 | 12.43 | 12.52 | +0.160% | 196,575 | -18.450% |
| 2025-09-02 | 12.46 | 12.50 | 12.38 | 12.50 | +0.080% | 359,360 | -18.320% |
| 2025-08-29 | 12.46 | 12.49 | 12.43 | 12.49 | +0.160% | 204,395 | -18.255% |
| 2025-08-28 | 12.52 | 12.54 | 12.45 | 12.47 | -0.080% | 175,919 | -18.123% |
| 2025-08-27 | 12.51 | 12.51 | 12.43 | 12.48 | +0.080% | 210,692 | -18.189% |
| 2025-08-26 | 12.52 | 12.55 | 12.44 | 12.47 | -0.240% | 259,286 | -18.123% |
| 2025-08-25 | 12.49 | 12.50 | 12.44 | 12.50 | +0.563% | 194,749 | -18.320% |
| 2025-08-22 | 12.37 | 12.48 | 12.34 | 12.43 | +0.729% | 373,694 | -17.860% |
| 2025-08-21 | 12.34 | 12.38 | 12.33 | 12.34 | -0.323% | 235,760 | -17.261% |
| 2025-08-20 | 12.45 | 12.46 | 12.26 | 12.38 | -0.322% | 541,363 | -17.528% |
| 2025-08-19 | 12.49 | 12.53 | 12.39 | 12.42 | -0.719% | 459,507 | -17.794% |
| 2025-08-18 | 12.57 | 12.57 | 12.46 | 12.51 | -0.239% | 278,458 | -18.385% |
| 2025-08-15 | 12.59 | 12.59 | 12.52 | 12.54 | -0.159% | 347,560 | -18.581% |
| 2025-08-14 | 12.61 | 12.64 | 12.53 | 12.56 | -0.554% | 230,417 | -18.710% |
| 2025-08-13 | 12.66 | 12.68 | 12.60 | 12.63 | +0.079% | 162,418 | -19.161% |
| 2025-08-12 | 12.68 | 12.70 | 12.58 | 12.62 | -0.237% | 245,553 | -19.097% |
| 2025-08-11 | 12.61 | 12.67 | 12.61 | 12.65 | +0.317% | 301,385 | -19.289% |
| 2025-08-08 | 12.71 | 12.71 | 12.60 | 12.61 | -1.715% | 297,173 | -19.033% |
| 2025-08-07 | 12.82 | 12.83 | 12.73 | 12.83 | +0.313% | 534,132 | -20.421% |
| 2025-08-06 | 12.81 | 12.81 | 12.76 | 12.79 | 0.000% | 216,171 | -20.172% |
| 2025-08-05 | 12.80 | 12.81 | 12.77 | 12.79 | 0.000% | 287,798 | -20.172% |
| 2025-08-04 | 12.74 | 12.80 | 12.67 | 12.79 | +0.392% | 260,183 | -20.172% |
| 2025-08-01 | 12.80 | 12.81 | 12.65 | 12.74 | -0.157% | 353,206 | -19.859% |
| 2025-07-31 | 12.80 | 12.80 | 12.73 | 12.76 | +0.157% | 209,644 | -19.984% |
| 2025-07-30 | 12.75 | 12.76 | 12.72 | 12.74 | +0.157% | 117,889 | -19.859% |
| 2025-07-29 | 12.74 | 12.74 | 12.67 | 12.72 | +0.079% | 173,559 | -19.733% |
| 2025-07-28 | 12.64 | 12.71 | 12.64 | 12.71 | +0.633% | 166,509 | -19.670% |
| 2025-07-25 | 12.64 | 12.64 | 12.58 | 12.63 | +0.397% | 128,361 | -19.161% |
| 2025-07-24 | 12.60 | 12.60 | 12.57 | 12.58 | -0.079% | 97,712 | -18.839% |
| 2025-07-23 | 12.63 | 12.64 | 12.54 | 12.59 | 0.000% | 185,782 | -18.904% |
| 2025-07-22 | 12.63 | 12.67 | 12.58 | 12.59 | -0.238% | 90,113 | -18.904% |
| 2025-07-21 | 12.75 | 12.75 | 12.62 | 12.62 | -0.864% | 244,468 | -19.097% |
| 2025-07-18 | 12.70 | 12.81 | 12.66 | 12.73 | +0.712% | 1,541,592 | -19.796% |
| 2025-07-17 | 12.53 | 12.67 | 12.53 | 12.64 | +0.637% | 709,135 | -19.225% |
| 2025-07-16 | 12.49 | 12.56 | 12.45 | 12.56 | +0.641% | 484,027 | -18.710% |
| 2025-07-15 | 12.48 | 12.49 | 12.46 | 12.48 | 0.000% | 206,296 | -18.189% |
| 2025-07-14 | 12.48 | 12.48 | 12.45 | 12.48 | +0.080% | 313,163 | -18.189% |
| 2025-07-11 | 12.50 | 12.50 | 12.44 | 12.47 | -1.110% | 236,140 | -18.123% |
| 2025-07-10 | 12.62 | 12.63 | 12.58 | 12.61 | +0.159% | 249,321 | -19.033% |
| 2025-07-09 | 12.56 | 12.63 | 12.52 | 12.59 | +0.559% | 385,660 | -18.904% |
| 2025-07-08 | 12.55 | 12.55 | 12.50 | 12.52 | -0.080% | 248,420 | -18.450% |
| 2025-07-07 | 12.56 | 12.57 | 12.52 | 12.53 | -0.199% | 165,079 | -18.516% |
| 2025-07-03 | 12.56 | 12.57 | 12.49 | 12.55 | -0.040% | 181,328 | -18.678% |
| 2025-07-02 | 12.54 | 12.58 | 12.53 | 12.56 | +0.159% | 235,519 | -18.710% |
| 2025-07-01 | 12.55 | 12.55 | 12.51 | 12.54 | -0.159% | 348,461 | -18.581% |
| 2025-06-30 | 12.53 | 12.58 | 12.53 | 12.56 | +0.239% | 254,941 | -18.710% |
| 2025-06-27 | 12.50 | 12.54 | 12.49 | 12.53 | +0.080% | 299,959 | -18.516% |
| 2025-06-26 | 12.48 | 12.52 | 12.42 | 12.52 | +0.482% | 153,209 | -18.450% |
| 2025-06-25 | 12.40 | 12.49 | 12.39 | 12.46 | +0.565% | 196,170 | -18.058% |
| 2025-06-24 | 12.40 | 12.40 | 12.31 | 12.39 | +0.568% | 125,997 | -17.595% |
| 2025-06-23 | 12.33 | 12.34 | 12.30 | 12.32 | +0.163% | 116,929 | -17.127% |
| 2025-06-20 | 12.30 | 12.32 | 12.29 | 12.30 | +0.244% | 203,108 | -16.992% |
| 2025-06-18 | 12.25 | 12.28 | 12.23 | 12.27 | +0.327% | 122,247 | -16.789% |
| 2025-06-17 | 12.22 | 12.25 | 12.18 | 12.23 | -0.326% | 177,763 | -16.517% |
| 2025-06-16 | 12.28 | 12.32 | 12.25 | 12.27 | +0.327% | 196,959 | -16.789% |
| 2025-06-13 | 12.21 | 12.24 | 12.20 | 12.23 | -1.450% | 139,996 | -16.517% |
| 2025-06-12 | 12.35 | 12.41 | 12.33 | 12.41 | +0.731% | 232,983 | -17.728% |
| 2025-06-11 | 12.35 | 12.35 | 12.30 | 12.32 | +0.326% | 223,971 | -17.127% |
| 2025-06-10 | 12.27 | 12.30 | 12.27 | 12.28 | +0.163% | 153,500 | -16.857% |
| 2025-06-09 | 12.18 | 12.31 | 12.18 | 12.26 | +0.657% | 232,901 | -16.721% |
| 2025-06-06 | 12.19 | 12.28 | 12.18 | 12.18 | 0.000% | 199,619 | -16.174% |
| 2025-06-05 | 12.18 | 12.29 | 12.17 | 12.18 | 0.000% | 142,981 | -16.174% |
| 2025-06-04 | 12.19 | 12.20 | 12.16 | 12.18 | -0.082% | 170,053 | -16.174% |
| 2025-06-03 | 12.18 | 12.20 | 12.17 | 12.19 | +0.082% | 171,954 | -16.243% |
| 2025-06-02 | 12.14 | 12.19 | 12.10 | 12.18 | +0.329% | 271,283 | -16.174% |
| 2025-05-30 | 12.12 | 12.18 | 12.08 | 12.14 | +0.331% | 221,063 | -15.898% |
| 2025-05-29 | 12.00 | 12.11 | 12.00 | 12.10 | +0.917% | 226,200 | -15.620% |
| 2025-05-28 | 12.11 | 12.11 | 11.98 | 11.99 | -0.083% | 160,845 | -14.846% |
| 2025-05-27 | 11.96 | 12.01 | 11.96 | 12.00 | +0.840% | 200,211 | -14.917% |
| 2025-05-23 | 11.90 | 11.92 | 11.86 | 11.90 | -0.084% | 221,633 | -14.202% |
| 2025-05-22 | 11.88 | 11.94 | 11.87 | 11.91 | +0.253% | 197,362 | -14.274% |
| 2025-05-21 | 12.02 | 12.05 | 11.88 | 11.88 | -1.656% | 214,363 | -14.057% |
| 2025-05-20 | 12.09 | 12.11 | 12.03 | 12.08 | +0.083% | 132,073 | -15.480% |
| 2025-05-19 | 12.09 | 12.13 | 12.06 | 12.07 | -0.330% | 140,282 | -15.410% |
| 2025-05-16 | 12.16 | 12.18 | 12.10 | 12.11 | -0.656% | 176,670 | -15.690% |
| 2025-05-15 | 12.14 | 12.19 | 12.09 | 12.19 | +0.578% | 223,667 | -16.243% |
| 2025-05-14 | 12.13 | 12.17 | 12.09 | 12.12 | -0.082% | 116,218 | -15.759% |
| 2025-05-13 | 12.14 | 12.17 | 12.08 | 12.13 | +0.414% | 167,021 | -15.829% |
| 2025-05-12 | 12.14 | 12.16 | 12.02 | 12.08 | +0.166% | 267,121 | -15.480% |
| 2025-05-09 | 12.05 | 12.07 | 12.00 | 12.06 | -0.413% | 195,199 | -15.340% |
| 2025-05-08 | 12.04 | 12.14 | 12.02 | 12.11 | +0.581% | 236,536 | -15.690% |
| 2025-05-07 | 11.99 | 12.04 | 11.94 | 12.04 | +0.838% | 199,349 | -15.199% |
| 2025-05-06 | 12.01 | 12.03 | 11.92 | 11.94 | +0.084% | 145,306 | -14.489% |
| 2025-05-05 | 11.90 | 11.93 | 11.90 | 11.93 | +0.252% | 167,591 | -14.417% |
| 2025-05-02 | 11.88 | 11.93 | 11.87 | 11.90 | +0.422% | 206,450 | -14.202% |
| 2025-05-01 | 11.93 | 11.93 | 11.83 | 11.85 | 0.000% | 193,783 | -13.840% |
| 2025-04-30 | 11.85 | 11.89 | 11.81 | 11.85 | -0.336% | 238,180 | -13.840% |
| 2025-04-29 | 11.82 | 11.90 | 11.78 | 11.89 | +0.763% | 134,696 | -14.130% |
| 2025-04-28 | 11.85 | 11.85 | 11.75 | 11.80 | +0.170% | 124,710 | -13.475% |
| 2025-04-25 | 11.89 | 11.91 | 11.77 | 11.78 | +0.085% | 146,394 | -13.328% |
| 2025-04-24 | 11.64 | 11.77 | 11.61 | 11.77 | +1.641% | 125,717 | -13.254% |
| 2025-04-23 | 11.56 | 11.70 | 11.54 | 11.58 | +1.047% | 122,863 | -11.831% |
| 2025-04-22 | 11.46 | 11.51 | 11.38 | 11.46 | +0.880% | 131,980 | -10.908% |
| 2025-04-21 | 11.44 | 11.45 | 11.28 | 11.36 | -0.786% | 130,810 | -10.123% |
| 2025-04-17 | 11.39 | 11.48 | 11.39 | 11.45 | +0.439% | 235,970 | -10.830% |
| 2025-04-16 | 11.47 | 11.47 | 11.37 | 11.40 | -0.350% | 185,163 | -10.439% |
| 2025-04-15 | 11.33 | 11.54 | 11.33 | 11.44 | 0.000% | 124,624 | -10.752% |