KYN
Kayne Anderson Energy Infrastructure Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:36:13 AM EDT
14.12USD+1.510%(+0.21)123,989
14.10Bid14.11Ask0.01SpreadKYN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.91 | 14.12 | 13.90 | 14.12 | +1.510% | 123,989 | 0.000% |
| 2026-10-02 | 13.71 | 13.93 | 13.71 | 13.91 | +0.870% | 243,255 | +1.510% |
| 2026-10-01 | 13.54 | 13.80 | 13.51 | 13.79 | +1.397% | 280,721 | +2.393% |
| 2026-09-30 | 13.66 | 13.75 | 13.59 | 13.60 | 0.000% | 402,822 | +3.824% |
| 2026-09-29 | 13.67 | 13.78 | 13.50 | 13.60 | -1.306% | 383,295 | +3.824% |
| 2026-09-28 | 13.80 | 13.90 | 13.72 | 13.78 | -0.362% | 343,005 | +2.467% |
| 2026-09-25 | 14.09 | 14.09 | 13.78 | 13.83 | -1.984% | 384,548 | +2.097% |
| 2026-09-24 | 14.22 | 14.22 | 14.08 | 14.11 | -0.494% | 216,960 | +0.071% |
| 2026-09-23 | 14.29 | 14.33 | 14.15 | 14.18 | -0.070% | 234,299 | -0.423% |
| 2026-09-22 | 14.40 | 14.47 | 14.17 | 14.19 | -1.595% | 449,646 | -0.493% |
| 2026-09-21 | 14.38 | 14.46 | 14.31 | 14.42 | -0.069% | 352,005 | -2.080% |
| 2026-09-18 | 14.36 | 14.56 | 14.34 | 14.43 | 0.000% | 226,386 | -2.148% |
| 2026-09-17 | 14.36 | 14.57 | 14.32 | 14.43 | -0.207% | 247,843 | -2.148% |
| 2026-09-16 | 14.57 | 14.67 | 14.33 | 14.46 | -0.959% | 307,153 | -2.351% |
| 2026-09-15 | 14.65 | 14.75 | 14.52 | 14.60 | -1.151% | 276,668 | -3.288% |
| 2026-09-14 | 14.89 | 15.00 | 14.71 | 14.77 | -0.472% | 319,615 | -4.401% |
| 2026-09-11 | 14.96 | 15.02 | 14.79 | 14.84 | -0.135% | 328,851 | -4.852% |
| 2026-09-10 | 15.07 | 15.08 | 14.86 | 14.86 | -0.735% | 462,859 | -4.980% |
| 2026-09-09 | 15.01 | 15.09 | 14.93 | 14.97 | -0.133% | 245,740 | -5.678% |
| 2026-09-08 | 14.87 | 15.03 | 14.83 | 14.99 | +1.215% | 325,789 | -5.804% |
| 2026-09-04 | 15.06 | 15.11 | 14.70 | 14.81 | -0.604% | 322,958 | -4.659% |
| 2026-09-03 | 14.95 | 15.02 | 14.88 | 14.90 | -0.534% | 276,971 | -5.235% |
| 2026-09-02 | 15.00 | 15.10 | 14.85 | 14.98 | -0.597% | 310,263 | -5.741% |
| 2026-09-01 | 15.04 | 15.13 | 14.94 | 15.07 | +0.735% | 470,301 | -6.304% |
| 2026-08-31 | 14.98 | 14.99 | 14.86 | 14.96 | +0.877% | 323,777 | -5.615% |
| 2026-08-28 | 14.72 | 14.84 | 14.72 | 14.83 | +0.338% | 263,765 | -4.788% |
| 2026-08-27 | 14.83 | 14.86 | 14.56 | 14.78 | -0.337% | 203,496 | -4.465% |
| 2026-08-26 | 14.56 | 14.87 | 14.56 | 14.83 | +1.994% | 211,290 | -4.788% |
| 2026-08-25 | 14.60 | 14.67 | 14.51 | 14.54 | -0.411% | 182,143 | -2.889% |
| 2026-08-24 | 14.59 | 14.64 | 14.42 | 14.60 | -0.068% | 220,601 | -3.288% |
| 2026-08-21 | 14.64 | 14.80 | 14.50 | 14.61 | -0.137% | 219,670 | -3.354% |
| 2026-08-20 | 14.80 | 14.90 | 14.62 | 14.63 | -0.476% | 249,365 | -3.486% |
| 2026-08-19 | 14.87 | 14.95 | 14.63 | 14.70 | -1.143% | 234,775 | -3.946% |
| 2026-08-18 | 14.81 | 14.97 | 14.81 | 14.87 | +0.814% | 423,385 | -5.044% |
| 2026-08-17 | 14.91 | 14.95 | 14.63 | 14.75 | -0.472% | 299,119 | -4.271% |
| 2026-08-14 | 14.62 | 14.88 | 14.60 | 14.82 | +0.816% | 203,369 | -4.723% |
| 2026-08-13 | 14.74 | 15.03 | 14.64 | 14.70 | -0.407% | 309,621 | -3.946% |
| 2026-08-12 | 14.65 | 14.84 | 14.64 | 14.76 | +0.751% | 316,879 | -4.336% |
| 2026-08-11 | 14.50 | 14.77 | 14.50 | 14.65 | +1.104% | 226,150 | -3.618% |
| 2026-08-10 | 14.20 | 14.57 | 14.17 | 14.49 | +2.258% | 364,285 | -2.553% |
| 2026-08-07 | 14.23 | 14.30 | 14.05 | 14.17 | -0.840% | 370,834 | -0.353% |
| 2026-08-06 | 14.14 | 14.32 | 14.09 | 14.29 | +1.419% | 173,675 | -1.190% |
| 2026-08-05 | 14.35 | 14.35 | 14.01 | 14.09 | -1.400% | 408,600 | +0.213% |
| 2026-08-04 | 14.37 | 14.41 | 14.19 | 14.29 | -1.244% | 543,487 | -1.190% |
| 2026-08-03 | 14.58 | 14.62 | 14.35 | 14.47 | -1.026% | 212,080 | -2.419% |
| 2026-07-31 | 14.64 | 14.65 | 14.45 | 14.62 | +0.897% | 392,031 | -3.420% |
| 2026-07-30 | 14.31 | 14.54 | 14.26 | 14.49 | +1.117% | 267,477 | -2.553% |
| 2026-07-29 | 14.45 | 14.55 | 14.30 | 14.33 | -0.209% | 193,106 | -1.465% |
| 2026-07-28 | 14.30 | 14.54 | 14.30 | 14.36 | -0.416% | 260,396 | -1.671% |
| 2026-07-27 | 14.79 | 14.80 | 14.40 | 14.42 | -3.286% | 326,944 | -2.080% |
| 2026-07-24 | 14.89 | 15.17 | 14.88 | 14.91 | -0.401% | 403,067 | -5.298% |
| 2026-07-23 | 14.97 | 15.01 | 14.80 | 14.97 | +0.335% | 297,809 | -5.678% |
| 2026-07-22 | 14.82 | 14.97 | 14.77 | 14.92 | +1.290% | 354,495 | -5.362% |
| 2026-07-21 | 14.87 | 14.88 | 14.62 | 14.73 | -0.271% | 311,268 | -4.141% |
| 2026-07-20 | 14.64 | 14.92 | 14.64 | 14.77 | +1.026% | 403,791 | -4.401% |
| 2026-07-17 | 14.66 | 14.74 | 14.54 | 14.62 | +0.068% | 1,322,297 | -3.420% |
| 2026-07-16 | 14.49 | 14.64 | 14.28 | 14.61 | +3.178% | 782,375 | -3.354% |
| 2026-07-15 | 14.35 | 14.39 | 14.11 | 14.16 | -1.871% | 286,223 | -0.282% |
| 2026-07-14 | 14.45 | 14.51 | 14.35 | 14.43 | +0.557% | 357,341 | -2.148% |
| 2026-07-13 | 14.18 | 14.43 | 14.18 | 14.35 | +1.485% | 374,318 | -1.603% |
| 2026-07-10 | 14.24 | 14.25 | 14.02 | 14.14 | -0.632% | 172,947 | -0.141% |
| 2026-07-09 | 14.28 | 14.30 | 14.15 | 14.23 | -0.140% | 276,481 | -0.773% |
| 2026-07-08 | 14.15 | 14.29 | 14.13 | 14.25 | +1.064% | 211,507 | -0.912% |
| 2026-07-07 | 13.81 | 14.30 | 13.81 | 14.10 | +1.585% | 405,116 | +0.142% |
| 2026-07-06 | 13.90 | 14.06 | 13.86 | 13.88 | -0.216% | 291,055 | +1.729% |
| 2026-07-02 | 13.76 | 13.95 | 13.75 | 13.91 | +1.164% | 248,419 | +1.510% |
| 2026-07-01 | 13.68 | 13.84 | 13.65 | 13.75 | -0.578% | 335,549 | +2.691% |
| 2026-06-30 | 13.79 | 13.94 | 13.79 | 13.83 | +0.290% | 371,369 | +2.097% |
| 2026-06-29 | 13.88 | 13.97 | 13.78 | 13.79 | -0.648% | 404,958 | +2.393% |
| 2026-06-26 | 13.72 | 13.90 | 13.70 | 13.88 | +0.799% | 238,314 | +1.729% |
| 2026-06-25 | 13.35 | 13.82 | 13.35 | 13.77 | +1.399% | 286,563 | +2.542% |
| 2026-06-24 | 13.60 | 13.66 | 13.50 | 13.58 | -0.876% | 367,399 | +3.976% |
| 2026-06-23 | 13.48 | 13.71 | 13.38 | 13.70 | +1.557% | 291,584 | +3.066% |
| 2026-06-22 | 13.25 | 13.56 | 13.19 | 13.49 | +1.658% | 309,765 | +4.670% |
| 2026-06-18 | 13.32 | 13.36 | 13.17 | 13.27 | -1.044% | 944,357 | +6.405% |
| 2026-06-17 | 13.62 | 13.62 | 13.35 | 13.41 | -1.252% | 796,284 | +5.295% |
| 2026-06-16 | 13.55 | 13.69 | 13.30 | 13.58 | -0.876% | 349,005 | +3.976% |
| 2026-06-15 | 13.75 | 13.80 | 13.64 | 13.70 | -2.630% | 445,514 | +3.066% |
| 2026-06-12 | 13.83 | 14.09 | 13.81 | 14.07 | +1.150% | 243,416 | +0.355% |
| 2026-06-11 | 14.09 | 14.17 | 13.90 | 13.91 | -1.207% | 272,748 | +1.510% |
| 2026-06-10 | 14.00 | 14.15 | 13.92 | 14.08 | +1.368% | 192,586 | +0.284% |
| 2026-06-09 | 14.00 | 14.00 | 13.72 | 13.89 | -0.715% | 452,511 | +1.656% |
| 2026-06-08 | 14.08 | 14.23 | 13.88 | 13.99 | -0.427% | 347,424 | +0.929% |
| 2026-06-05 | 14.18 | 14.24 | 14.02 | 14.05 | -0.636% | 282,593 | +0.498% |
| 2026-06-04 | 13.96 | 14.19 | 13.96 | 14.14 | +0.928% | 189,837 | -0.141% |
| 2026-06-03 | 14.07 | 14.18 | 13.92 | 14.01 | +0.286% | 273,243 | +0.785% |
| 2026-06-02 | 13.82 | 13.98 | 13.71 | 13.97 | +1.012% | 495,021 | +1.074% |
| 2026-06-01 | 13.65 | 13.90 | 13.65 | 13.83 | +1.096% | 415,431 | +2.097% |
| 2026-05-29 | 13.81 | 13.82 | 13.57 | 13.68 | -1.227% | 570,864 | +3.216% |
| 2026-05-28 | 13.64 | 13.93 | 13.64 | 13.85 | +0.145% | 455,525 | +1.949% |
| 2026-05-27 | 13.95 | 13.99 | 13.78 | 13.83 | -1.214% | 382,877 | +2.097% |
| 2026-05-26 | 14.12 | 14.17 | 13.97 | 14.00 | -1.200% | 702,066 | +0.857% |
| 2026-05-22 | 14.26 | 14.30 | 14.12 | 14.17 | -0.561% | 672,214 | -0.353% |
| 2026-05-21 | 14.42 | 14.49 | 14.22 | 14.25 | -0.628% | 521,418 | -0.912% |
| 2026-05-20 | 14.51 | 14.70 | 14.31 | 14.34 | -1.443% | 392,705 | -1.534% |
| 2026-05-19 | 14.50 | 14.59 | 14.40 | 14.55 | +0.832% | 349,999 | -2.955% |
| 2026-05-18 | 14.30 | 14.50 | 14.30 | 14.43 | +0.278% | 313,068 | -2.148% |
| 2026-05-15 | 14.40 | 14.44 | 14.22 | 14.39 | -0.346% | 378,988 | -1.876% |
| 2026-05-14 | 14.12 | 14.47 | 14.11 | 14.44 | +2.266% | 398,004 | -2.216% |
| 2026-05-13 | 14.04 | 14.12 | 13.87 | 14.12 | +0.713% | 223,758 | 0.000% |
| 2026-05-12 | 13.91 | 14.04 | 13.80 | 14.02 | +1.374% | 244,567 | +0.713% |
| 2026-05-11 | 13.67 | 13.87 | 13.59 | 13.83 | +1.616% | 588,138 | +2.097% |
| 2026-05-08 | 13.76 | 13.81 | 13.58 | 13.61 | -1.018% | 332,620 | +3.747% |
| 2026-05-07 | 13.68 | 13.78 | 13.52 | 13.75 | -0.290% | 425,885 | +2.691% |
| 2026-05-06 | 14.00 | 14.00 | 13.77 | 13.79 | -2.475% | 430,805 | +2.393% |
| 2026-05-05 | 14.16 | 14.28 | 14.13 | 14.14 | -0.423% | 393,582 | -0.141% |
| 2026-05-04 | 14.14 | 14.23 | 14.04 | 14.20 | +0.781% | 212,724 | -0.563% |
| 2026-05-01 | 14.25 | 14.30 | 14.02 | 14.09 | -1.123% | 407,542 | +0.213% |
| 2026-04-30 | 14.05 | 14.37 | 13.97 | 14.25 | +1.351% | 694,145 | -0.912% |
| 2026-04-29 | 13.89 | 14.06 | 13.85 | 14.06 | +1.884% | 321,155 | +0.427% |
| 2026-04-28 | 13.64 | 13.87 | 13.61 | 13.80 | +1.770% | 489,391 | +2.319% |
| 2026-04-27 | 13.51 | 13.59 | 13.44 | 13.56 | +1.043% | 405,721 | +4.130% |
| 2026-04-24 | 13.46 | 13.54 | 13.35 | 13.42 | -0.445% | 435,826 | +5.216% |
| 2026-04-23 | 13.56 | 13.56 | 13.35 | 13.48 | +0.074% | 302,521 | +4.748% |
| 2026-04-22 | 13.32 | 13.48 | 13.24 | 13.47 | +1.891% | 404,998 | +4.826% |
| 2026-04-21 | 13.40 | 13.43 | 13.16 | 13.22 | -0.377% | 937,740 | +6.808% |
| 2026-04-20 | 13.33 | 13.44 | 13.23 | 13.27 | +0.378% | 439,482 | +6.405% |
| 2026-04-17 | 13.37 | 13.37 | 12.93 | 13.22 | -2.363% | 1,431,251 | +6.808% |
| 2026-04-16 | 13.50 | 13.62 | 13.40 | 13.54 | +1.045% | 342,355 | +4.284% |
| 2026-04-15 | 13.57 | 13.59 | 13.39 | 13.40 | -1.760% | 501,711 | +5.373% |
| 2026-04-14 | 13.71 | 13.71 | 13.41 | 13.64 | -0.655% | 425,743 | +3.519% |
| 2026-04-13 | 14.11 | 14.11 | 13.65 | 13.73 | -0.866% | 494,614 | +2.840% |
| 2026-04-10 | 13.90 | 13.99 | 13.83 | 13.85 | -0.431% | 157,807 | +1.949% |
| 2026-04-09 | 13.88 | 14.22 | 13.88 | 13.91 | +0.216% | 308,255 | +1.510% |
| 2026-04-08 | 13.89 | 13.93 | 13.58 | 13.88 | -1.210% | 606,056 | +1.729% |
| 2026-04-07 | 13.91 | 14.12 | 13.89 | 14.05 | +1.006% | 447,579 | +0.498% |
| 2026-04-06 | 13.89 | 13.93 | 13.73 | 13.91 | +0.870% | 300,590 | +1.510% |
| 2026-04-02 | 14.02 | 14.08 | 13.78 | 13.79 | +0.145% | 393,675 | +2.393% |
| 2026-04-01 | 14.19 | 14.19 | 13.68 | 13.77 | -3.571% | 788,553 | +2.542% |
| 2026-03-31 | 14.39 | 14.69 | 14.20 | 14.28 | -0.140% | 829,171 | -1.120% |
| 2026-03-30 | 14.47 | 14.48 | 14.22 | 14.30 | -0.279% | 380,449 | -1.259% |
| 2026-03-27 | 14.35 | 14.49 | 14.31 | 14.34 | +0.140% | 515,718 | -1.534% |
| 2026-03-26 | 14.19 | 14.39 | 14.19 | 14.32 | +0.632% | 235,188 | -1.397% |
| 2026-03-25 | 14.26 | 14.35 | 14.15 | 14.23 | +0.070% | 197,638 | -0.773% |
| 2026-03-24 | 14.04 | 14.36 | 14.04 | 14.22 | +1.499% | 362,401 | -0.703% |
| 2026-03-23 | 13.82 | 14.14 | 13.77 | 14.01 | +0.286% | 358,364 | +0.785% |
| 2026-03-20 | 14.10 | 14.25 | 13.93 | 13.97 | -0.781% | 388,914 | +1.074% |
| 2026-03-19 | 13.87 | 14.19 | 13.87 | 14.08 | +1.222% | 392,219 | +0.284% |
| 2026-03-18 | 14.07 | 14.14 | 13.88 | 13.91 | -1.137% | 357,837 | +1.510% |
| 2026-03-17 | 14.05 | 14.24 | 14.05 | 14.07 | 0.000% | 239,429 | +0.355% |
| 2026-03-16 | 14.16 | 14.17 | 13.94 | 14.07 | +0.071% | 301,396 | +0.355% |
| 2026-03-13 | 14.12 | 14.20 | 13.93 | 14.06 | -1.056% | 183,349 | +0.427% |
| 2026-03-12 | 14.31 | 14.41 | 14.20 | 14.21 | -0.420% | 420,412 | -0.633% |
| 2026-03-11 | 13.94 | 14.33 | 13.94 | 14.27 | +2.294% | 483,231 | -1.051% |
| 2026-03-10 | 13.80 | 14.11 | 13.80 | 13.95 | +0.288% | 383,087 | +1.219% |
| 2026-03-09 | 14.05 | 14.16 | 13.88 | 13.91 | -0.643% | 494,647 | +1.510% |
| 2026-03-06 | 13.99 | 14.11 | 13.90 | 14.00 | +0.358% | 402,519 | +0.857% |
| 2026-03-05 | 14.01 | 14.09 | 13.89 | 13.95 | -0.712% | 369,916 | +1.219% |
| 2026-03-04 | 13.97 | 14.09 | 13.80 | 14.05 | -0.071% | 248,409 | +0.498% |
| 2026-03-03 | 14.41 | 14.41 | 14.05 | 14.06 | -1.953% | 482,084 | +0.427% |
| 2026-03-02 | 14.37 | 14.49 | 14.28 | 14.34 | +0.491% | 455,073 | -1.534% |
| 2026-02-27 | 14.25 | 14.38 | 14.16 | 14.27 | +0.777% | 488,803 | -1.051% |
| 2026-02-26 | 13.99 | 14.22 | 13.93 | 14.16 | +1.433% | 402,418 | -0.282% |
| 2026-02-25 | 13.92 | 14.05 | 13.68 | 13.96 | +1.159% | 447,801 | +1.146% |
| 2026-02-24 | 13.96 | 13.96 | 13.70 | 13.80 | -0.933% | 228,014 | +2.319% |
| 2026-02-23 | 13.89 | 13.96 | 13.81 | 13.93 | +1.089% | 308,733 | +1.364% |
| 2026-02-20 | 13.75 | 13.82 | 13.68 | 13.78 | +0.731% | 214,861 | +2.467% |
| 2026-02-19 | 13.71 | 13.78 | 13.63 | 13.68 | -0.146% | 287,293 | +3.216% |
| 2026-02-18 | 13.73 | 13.87 | 13.64 | 13.70 | +0.073% | 318,700 | +3.066% |
| 2026-02-17 | 13.80 | 13.81 | 13.62 | 13.69 | -0.581% | 466,418 | +3.141% |
| 2026-02-13 | 13.56 | 13.91 | 13.50 | 13.77 | +1.250% | 543,945 | +2.542% |
| 2026-02-12 | 13.55 | 13.81 | 13.52 | 13.60 | +1.493% | 479,752 | +3.824% |
| 2026-02-11 | 13.48 | 13.82 | 13.38 | 13.40 | -1.253% | 795,774 | +5.373% |
| 2026-02-10 | 13.45 | 13.64 | 13.34 | 13.57 | +1.042% | 296,388 | +4.053% |
| 2026-02-09 | 13.32 | 13.55 | 13.26 | 13.43 | +0.224% | 367,212 | +5.138% |
| 2026-02-06 | 13.23 | 13.43 | 13.14 | 13.40 | +1.208% | 293,337 | +5.373% |
| 2026-02-05 | 13.08 | 13.24 | 12.95 | 13.24 | +0.303% | 430,635 | +6.647% |
| 2026-02-04 | 13.28 | 13.32 | 13.04 | 13.20 | -0.377% | 380,469 | +6.970% |
| 2026-02-03 | 13.02 | 13.29 | 13.02 | 13.25 | +0.991% | 357,218 | +6.566% |
| 2026-02-02 | 13.10 | 13.14 | 13.02 | 13.12 | -0.531% | 343,844 | +7.622% |
| 2026-01-30 | 13.18 | 13.19 | 12.95 | 13.19 | +0.534% | 301,385 | +7.051% |
| 2026-01-29 | 13.05 | 13.18 | 13.02 | 13.12 | +0.846% | 540,371 | +7.622% |
| 2026-01-28 | 12.82 | 13.01 | 12.82 | 13.01 | +1.959% | 305,695 | +8.532% |
| 2026-01-27 | 12.63 | 12.86 | 12.63 | 12.76 | +0.552% | 300,545 | +10.658% |
| 2026-01-26 | 12.63 | 12.72 | 12.57 | 12.69 | +0.955% | 402,643 | +11.269% |
| 2026-01-23 | 12.55 | 12.70 | 12.55 | 12.57 | +0.480% | 386,650 | +12.331% |
| 2026-01-22 | 12.45 | 12.53 | 12.38 | 12.51 | +1.378% | 407,352 | +12.870% |
| 2026-01-21 | 12.34 | 12.49 | 12.28 | 12.34 | +0.162% | 686,602 | +14.425% |
| 2026-01-20 | 12.50 | 12.57 | 12.30 | 12.32 | -2.145% | 794,466 | +14.610% |
| 2026-01-16 | 12.43 | 12.61 | 12.43 | 12.59 | +1.450% | 1,165,794 | +12.153% |
| 2026-01-15 | 12.42 | 12.49 | 12.38 | 12.41 | -0.720% | 318,421 | +13.779% |
| 2026-01-14 | 12.50 | 12.57 | 12.47 | 12.50 | +0.080% | 574,698 | +12.960% |
| 2026-01-13 | 12.42 | 12.50 | 12.42 | 12.49 | +0.564% | 471,394 | +13.050% |
| 2026-01-12 | 12.30 | 12.45 | 12.29 | 12.42 | +1.058% | 614,524 | +13.688% |
| 2026-01-09 | 12.27 | 12.40 | 12.27 | 12.29 | +0.163% | 580,660 | +14.890% |
| 2026-01-08 | 12.18 | 12.30 | 12.15 | 12.27 | +0.988% | 373,214 | +15.077% |
| 2026-01-07 | 12.04 | 12.23 | 11.95 | 12.15 | +2.015% | 617,545 | +16.214% |
| 2026-01-06 | 12.05 | 12.06 | 11.87 | 11.91 | -1.162% | 830,206 | +18.556% |
| 2026-01-05 | 12.37 | 12.40 | 12.03 | 12.05 | -2.508% | 1,001,695 | +17.178% |
| 2026-01-02 | 12.43 | 12.43 | 12.25 | 12.36 | -0.162% | 521,405 | +14.239% |
| 2025-12-31 | 12.25 | 12.39 | 12.15 | 12.38 | +1.226% | 539,476 | +14.055% |
| 2025-12-30 | 12.05 | 12.24 | 12.05 | 12.23 | +1.578% | 256,135 | +15.454% |
| 2025-12-29 | 12.07 | 12.14 | 12.03 | 12.04 | -0.414% | 362,181 | +17.276% |
| 2025-12-26 | 12.19 | 12.23 | 12.01 | 12.09 | -0.412% | 219,075 | +16.791% |
| 2025-12-24 | 12.02 | 12.20 | 12.02 | 12.14 | +1.167% | 228,562 | +16.310% |
| 2025-12-23 | 11.92 | 12.00 | 11.92 | 12.00 | +0.251% | 181,059 | +17.667% |
| 2025-12-22 | 11.82 | 11.98 | 11.82 | 11.97 | +1.269% | 330,496 | +17.962% |
| 2025-12-19 | 11.61 | 11.90 | 11.61 | 11.82 | +1.546% | 429,210 | +19.459% |
| 2025-12-18 | 11.79 | 11.87 | 11.59 | 11.64 | -1.439% | 423,631 | +21.306% |
| 2025-12-17 | 11.83 | 11.94 | 11.77 | 11.81 | -0.422% | 421,616 | +19.560% |
| 2025-12-16 | 11.97 | 11.97 | 11.81 | 11.86 | -1.084% | 265,701 | +19.056% |
| 2025-12-15 | 12.01 | 12.15 | 11.89 | 11.99 | -1.073% | 329,128 | +17.765% |
| 2025-12-12 | 12.15 | 12.16 | 12.06 | 12.12 | +0.414% | 257,381 | +16.502% |
| 2025-12-11 | 12.05 | 12.17 | 12.01 | 12.07 | -0.495% | 280,899 | +16.984% |
| 2025-12-10 | 12.19 | 12.26 | 12.08 | 12.13 | -0.411% | 395,792 | +16.406% |
| 2025-12-09 | 12.28 | 12.38 | 12.14 | 12.18 | -0.733% | 392,797 | +15.928% |
| 2025-12-08 | 12.44 | 12.44 | 12.20 | 12.27 | -1.683% | 434,898 | +15.077% |
| 2025-12-05 | 12.48 | 12.52 | 12.38 | 12.48 | +0.080% | 424,981 | +13.141% |
| 2025-12-04 | 12.33 | 12.48 | 12.29 | 12.47 | +1.300% | 352,893 | +13.232% |
| 2025-12-03 | 12.10 | 12.31 | 12.10 | 12.31 | +1.820% | 413,927 | +14.703% |
| 2025-12-02 | 12.38 | 12.38 | 12.00 | 12.09 | -1.867% | 364,083 | +16.791% |
| 2025-12-01 | 12.42 | 12.42 | 12.31 | 12.32 | -0.805% | 339,330 | +14.610% |
| 2025-11-28 | 12.19 | 12.45 | 12.11 | 12.42 | +2.815% | 555,814 | +13.688% |
| 2025-11-26 | 12.01 | 12.11 | 12.01 | 12.08 | +0.751% | 368,675 | +16.887% |
| 2025-11-25 | 11.89 | 12.00 | 11.83 | 11.99 | +0.926% | 612,774 | +17.765% |
| 2025-11-24 | 11.74 | 11.88 | 11.62 | 11.88 | +2.857% | 632,289 | +18.855% |
| 2025-11-21 | 11.68 | 11.76 | 11.55 | 11.55 | -1.282% | 419,552 | +22.251% |
| 2025-11-20 | 11.81 | 11.90 | 11.62 | 11.70 | -0.847% | 621,311 | +20.684% |
| 2025-11-19 | 11.80 | 11.87 | 11.74 | 11.80 | -1.255% | 527,269 | +19.661% |
| 2025-11-18 | 11.95 | 12.02 | 11.85 | 11.95 | -0.250% | 265,795 | +18.159% |
| 2025-11-17 | 12.07 | 12.07 | 11.95 | 11.98 | -0.746% | 344,004 | +17.863% |
| 2025-11-14 | 11.87 | 12.10 | 11.80 | 12.07 | +1.004% | 377,655 | +16.984% |
| 2025-11-13 | 11.89 | 11.97 | 11.87 | 11.95 | +0.929% | 331,341 | +18.159% |
| 2025-11-12 | 11.82 | 11.90 | 11.75 | 11.84 | 0.000% | 345,743 | +19.257% |
| 2025-11-11 | 11.76 | 11.89 | 11.75 | 11.84 | +0.852% | 193,994 | +19.257% |
| 2025-11-10 | 11.64 | 11.74 | 11.59 | 11.74 | +1.382% | 571,270 | +20.273% |
| 2025-11-07 | 11.50 | 11.58 | 11.44 | 11.58 | +0.696% | 389,385 | +21.934% |
| 2025-11-06 | 11.52 | 11.60 | 11.46 | 11.50 | +0.174% | 334,087 | +22.783% |
| 2025-11-05 | 11.37 | 11.48 | 11.32 | 11.48 | +1.413% | 380,451 | +22.997% |
| 2025-11-04 | 11.55 | 11.55 | 11.31 | 11.32 | -2.414% | 469,543 | +24.735% |
| 2025-11-03 | 11.78 | 11.79 | 11.50 | 11.60 | -0.515% | 504,696 | +21.724% |
| 2025-10-31 | 11.69 | 11.77 | 11.54 | 11.66 | +1.040% | 539,125 | +21.098% |
| 2025-10-30 | 11.44 | 11.57 | 11.38 | 11.54 | +1.139% | 567,744 | +22.357% |
| 2025-10-29 | 11.62 | 11.66 | 11.39 | 11.41 | -1.638% | 780,886 | +23.751% |
| 2025-10-28 | 11.62 | 11.64 | 11.53 | 11.60 | +0.173% | 278,832 | +21.724% |
| 2025-10-27 | 11.62 | 11.62 | 11.53 | 11.58 | -0.172% | 441,091 | +21.934% |
| 2025-10-24 | 11.76 | 11.77 | 11.53 | 11.60 | -1.108% | 616,723 | +21.724% |
| 2025-10-23 | 11.78 | 11.86 | 11.67 | 11.73 | +0.085% | 441,308 | +20.375% |
| 2025-10-22 | 11.72 | 11.75 | 11.54 | 11.72 | +0.687% | 416,075 | +20.478% |
| 2025-10-21 | 11.76 | 11.76 | 11.60 | 11.64 | -0.342% | 458,704 | +21.306% |
| 2025-10-20 | 11.55 | 11.72 | 11.55 | 11.68 | +1.301% | 287,433 | +20.890% |
| 2025-10-17 | 11.68 | 11.75 | 11.49 | 11.53 | -1.705% | 604,840 | +22.463% |
| 2025-10-16 | 11.95 | 12.05 | 11.67 | 11.73 | -1.594% | 521,338 | +20.375% |
| 2025-10-15 | 11.93 | 12.04 | 11.85 | 11.92 | +0.168% | 350,821 | +18.456% |
| 2025-10-14 | 11.83 | 11.99 | 11.79 | 11.90 | +0.507% | 505,232 | +18.655% |
| 2025-10-13 | 11.77 | 11.86 | 11.70 | 11.84 | +1.806% | 525,847 | +19.257% |
| 2025-10-10 | 12.10 | 12.15 | 11.56 | 11.63 | -3.884% | 1,786,701 | +21.410% |
| 2025-10-09 | 12.31 | 12.33 | 12.07 | 12.10 | -1.305% | 526,042 | +16.694% |
| 2025-10-08 | 12.17 | 12.29 | 12.13 | 12.26 | +0.740% | 426,828 | +15.171% |
| 2025-10-07 | 12.18 | 12.25 | 12.15 | 12.17 | -0.491% | 426,685 | +16.023% |
| 2025-10-06 | 12.38 | 12.38 | 12.19 | 12.23 | -0.488% | 361,952 | +15.454% |
| 2025-10-03 | 12.30 | 12.35 | 12.27 | 12.29 | +0.245% | 246,375 | +14.890% |
| 2025-10-02 | 12.37 | 12.45 | 12.24 | 12.26 | -0.729% | 232,986 | +15.171% |
| 2025-10-01 | 12.38 | 12.41 | 12.28 | 12.35 | -0.162% | 212,387 | +14.332% |
| 2025-09-30 | 12.42 | 12.49 | 12.31 | 12.37 | -0.322% | 438,425 | +14.147% |
| 2025-09-29 | 12.46 | 12.50 | 12.26 | 12.41 | -0.401% | 398,064 | +13.779% |
| 2025-09-26 | 12.51 | 12.52 | 12.35 | 12.46 | +0.728% | 226,224 | +13.323% |
| 2025-09-25 | 12.32 | 12.45 | 12.25 | 12.37 | +0.487% | 206,844 | +14.147% |
| 2025-09-24 | 12.27 | 12.39 | 12.23 | 12.31 | +0.819% | 257,550 | +14.703% |
| 2025-09-23 | 12.20 | 12.32 | 12.20 | 12.21 | +0.082% | 311,758 | +15.643% |
| 2025-09-22 | 12.20 | 12.23 | 12.14 | 12.20 | -0.164% | 315,067 | +15.738% |
| 2025-09-19 | 12.36 | 12.37 | 12.17 | 12.22 | -0.731% | 219,792 | +15.548% |
| 2025-09-18 | 12.38 | 12.42 | 12.22 | 12.31 | -0.162% | 322,391 | +14.703% |
| 2025-09-17 | 12.22 | 12.35 | 12.17 | 12.33 | +1.315% | 254,886 | +14.517% |
| 2025-09-16 | 12.13 | 12.24 | 12.13 | 12.17 | +0.330% | 222,537 | +16.023% |
| 2025-09-15 | 12.18 | 12.22 | 12.09 | 12.13 | -0.574% | 243,929 | +16.406% |
| 2025-09-12 | 12.19 | 12.29 | 12.17 | 12.20 | +0.164% | 212,986 | +15.738% |
| 2025-09-11 | 12.22 | 12.22 | 12.12 | 12.18 | +0.495% | 422,511 | +15.928% |
| 2025-09-10 | 12.26 | 12.33 | 12.10 | 12.12 | -0.818% | 646,023 | +16.502% |
| 2025-09-09 | 12.22 | 12.29 | 12.21 | 12.22 | 0.000% | 246,673 | +15.548% |
| 2025-09-08 | 12.33 | 12.33 | 12.13 | 12.22 | -0.489% | 344,665 | +15.548% |
| 2025-09-05 | 12.29 | 12.36 | 12.13 | 12.28 | +0.081% | 247,237 | +14.984% |
| 2025-09-04 | 12.25 | 12.34 | 12.18 | 12.27 | +0.409% | 303,767 | +15.077% |
| 2025-09-03 | 12.30 | 12.37 | 12.14 | 12.22 | -1.213% | 636,041 | +15.548% |
| 2025-09-02 | 12.50 | 12.52 | 12.34 | 12.37 | -1.277% | 316,724 | +14.147% |
| 2025-08-29 | 12.53 | 12.67 | 12.45 | 12.53 | 0.000% | 408,461 | +12.690% |
| 2025-08-28 | 12.40 | 12.53 | 12.33 | 12.53 | +1.375% | 291,747 | +12.690% |
| 2025-08-27 | 12.37 | 12.43 | 12.33 | 12.36 | 0.000% | 267,469 | +14.239% |
| 2025-08-26 | 12.15 | 12.37 | 12.14 | 12.36 | +1.229% | 582,092 | +14.239% |
| 2025-08-25 | 12.32 | 12.42 | 12.21 | 12.21 | -0.893% | 330,159 | +15.643% |
| 2025-08-22 | 12.24 | 12.43 | 12.24 | 12.32 | +0.326% | 325,863 | +14.610% |
| 2025-08-21 | 12.15 | 12.35 | 12.12 | 12.28 | +0.245% | 248,963 | +14.984% |
| 2025-08-20 | 12.13 | 12.29 | 12.12 | 12.25 | +1.156% | 301,054 | +15.265% |
| 2025-08-19 | 12.10 | 12.19 | 12.01 | 12.11 | -0.165% | 273,126 | +16.598% |
| 2025-08-18 | 12.14 | 12.24 | 12.07 | 12.13 | -0.082% | 297,529 | +16.406% |
| 2025-08-15 | 12.31 | 12.35 | 12.12 | 12.14 | -1.780% | 373,711 | +16.310% |
| 2025-08-14 | 12.34 | 12.42 | 12.31 | 12.36 | +0.081% | 327,769 | +14.239% |
| 2025-08-13 | 12.28 | 12.35 | 12.20 | 12.35 | +1.479% | 247,726 | +14.332% |
| 2025-08-12 | 12.32 | 12.32 | 12.14 | 12.17 | -0.976% | 549,337 | +16.023% |
| 2025-08-11 | 12.48 | 12.56 | 12.22 | 12.29 | -1.601% | 462,881 | +14.890% |
| 2025-08-08 | 12.63 | 12.63 | 12.43 | 12.49 | -0.319% | 208,380 | +13.050% |
| 2025-08-07 | 12.54 | 12.62 | 12.45 | 12.53 | +0.805% | 297,380 | +12.690% |
| 2025-08-06 | 12.42 | 12.55 | 12.40 | 12.43 | 0.000% | 287,780 | +13.596% |
| 2025-08-05 | 12.42 | 12.48 | 12.31 | 12.43 | +0.081% | 331,320 | +13.596% |
| 2025-08-04 | 12.30 | 12.48 | 12.30 | 12.42 | +0.323% | 279,509 | +13.688% |
| 2025-08-01 | 12.42 | 12.42 | 12.22 | 12.38 | -0.482% | 284,091 | +14.055% |
| 2025-07-31 | 12.29 | 12.54 | 12.27 | 12.44 | +0.485% | 426,643 | +13.505% |
| 2025-07-30 | 12.29 | 12.38 | 12.25 | 12.38 | +0.732% | 435,305 | +14.055% |
| 2025-07-29 | 12.15 | 12.33 | 12.12 | 12.29 | +0.655% | 354,433 | +14.890% |
| 2025-07-28 | 12.25 | 12.25 | 12.16 | 12.21 | +0.082% | 319,824 | +15.643% |
| 2025-07-25 | 12.20 | 12.23 | 12.14 | 12.20 | +0.164% | 275,718 | +15.738% |
| 2025-07-24 | 12.24 | 12.24 | 12.15 | 12.18 | -0.490% | 475,514 | +15.928% |
| 2025-07-23 | 12.18 | 12.26 | 12.18 | 12.24 | +0.410% | 341,822 | +15.359% |
| 2025-07-22 | 12.20 | 12.29 | 12.13 | 12.19 | -1.055% | 567,372 | +15.833% |
| 2025-07-21 | 12.66 | 12.66 | 12.23 | 12.32 | +0.489% | 542,614 | +14.610% |
| 2025-07-18 | 12.35 | 12.45 | 12.26 | 12.26 | -0.406% | 610,886 | +15.171% |
| 2025-07-17 | 12.30 | 12.36 | 12.25 | 12.31 | 0.000% | 258,966 | +14.703% |
| 2025-07-16 | 12.29 | 12.37 | 12.25 | 12.31 | -0.162% | 283,180 | +14.703% |
| 2025-07-15 | 12.51 | 12.51 | 12.29 | 12.33 | -1.439% | 221,364 | +14.517% |
| 2025-07-14 | 12.44 | 12.57 | 12.42 | 12.51 | +0.563% | 360,971 | +12.870% |
| 2025-07-11 | 12.40 | 12.45 | 12.36 | 12.44 | +0.080% | 290,275 | +13.505% |
| 2025-07-10 | 12.37 | 12.44 | 12.28 | 12.43 | +0.404% | 222,026 | +13.596% |
| 2025-07-09 | 12.38 | 12.50 | 12.32 | 12.38 | -0.562% | 258,272 | +14.055% |
| 2025-07-08 | 12.35 | 12.48 | 12.32 | 12.45 | +0.484% | 230,327 | +13.414% |
| 2025-07-07 | 12.51 | 12.57 | 12.32 | 12.39 | -1.745% | 271,304 | +13.963% |
| 2025-07-03 | 12.60 | 12.64 | 12.52 | 12.61 | -0.237% | 193,827 | +11.975% |
| 2025-07-02 | 12.55 | 12.69 | 12.45 | 12.64 | +0.477% | 247,000 | +11.709% |
| 2025-07-01 | 12.63 | 12.75 | 12.54 | 12.58 | -1.101% | 236,497 | +12.242% |
| 2025-06-30 | 12.68 | 12.80 | 12.57 | 12.72 | +1.033% | 534,780 | +11.006% |
| 2025-06-27 | 12.50 | 12.64 | 12.46 | 12.59 | +0.720% | 279,199 | +12.153% |
| 2025-06-26 | 12.48 | 12.56 | 12.42 | 12.50 | +0.160% | 558,341 | +12.960% |
| 2025-06-25 | 12.46 | 12.48 | 12.31 | 12.48 | +0.161% | 410,191 | +13.141% |
| 2025-06-24 | 12.18 | 12.47 | 12.18 | 12.46 | +1.383% | 535,053 | +13.323% |
| 2025-06-23 | 12.42 | 12.52 | 12.21 | 12.29 | -0.647% | 481,645 | +14.890% |
| 2025-06-20 | 12.35 | 12.43 | 12.32 | 12.37 | +0.569% | 362,772 | +14.147% |
| 2025-06-18 | 12.30 | 12.36 | 12.27 | 12.30 | 0.000% | 291,872 | +14.797% |
| 2025-06-17 | 12.32 | 12.45 | 12.26 | 12.30 | -0.646% | 261,750 | +14.797% |
| 2025-06-16 | 12.48 | 12.60 | 12.32 | 12.38 | -0.801% | 238,001 | +14.055% |
| 2025-06-13 | 12.51 | 12.53 | 12.43 | 12.48 | 0.000% | 339,917 | +13.141% |
| 2025-06-12 | 12.35 | 12.50 | 12.32 | 12.48 | +1.053% | 246,956 | +13.141% |
| 2025-06-11 | 12.27 | 12.42 | 12.25 | 12.35 | +0.652% | 247,297 | +14.332% |
| 2025-06-10 | 12.17 | 12.34 | 12.17 | 12.27 | +0.327% | 345,788 | +15.077% |
| 2025-06-09 | 12.33 | 12.36 | 12.21 | 12.23 | -1.052% | 350,782 | +15.454% |
| 2025-06-06 | 12.41 | 12.46 | 12.32 | 12.36 | +0.325% | 210,849 | +14.239% |
| 2025-06-05 | 12.38 | 12.38 | 12.26 | 12.32 | +0.244% | 222,530 | +14.610% |
| 2025-06-04 | 12.36 | 12.45 | 12.21 | 12.29 | -1.285% | 292,174 | +14.890% |
| 2025-06-03 | 12.39 | 12.49 | 12.28 | 12.45 | +0.728% | 379,683 | +13.414% |
| 2025-06-02 | 12.22 | 12.38 | 12.16 | 12.36 | +1.645% | 374,300 | +14.239% |
| 2025-05-30 | 12.12 | 12.19 | 11.98 | 12.16 | +0.413% | 286,663 | +16.118% |
| 2025-05-29 | 12.13 | 12.19 | 11.97 | 12.11 | +0.498% | 297,202 | +16.598% |
| 2025-05-28 | 12.19 | 12.25 | 12.04 | 12.05 | -0.905% | 376,215 | +17.178% |
| 2025-05-27 | 12.11 | 12.21 | 12.08 | 12.16 | +1.081% | 301,904 | +16.118% |
| 2025-05-23 | 11.87 | 12.07 | 11.87 | 12.03 | +0.167% | 142,636 | +17.373% |
| 2025-05-22 | 12.02 | 12.03 | 11.88 | 12.01 | -0.083% | 216,897 | +17.569% |
| 2025-05-21 | 12.18 | 12.23 | 12.02 | 12.02 | -2.197% | 358,399 | +17.471% |
| 2025-05-20 | 12.20 | 12.35 | 12.20 | 12.29 | +0.327% | 210,093 | +14.890% |
| 2025-05-19 | 12.30 | 12.36 | 12.18 | 12.25 | -1.369% | 243,044 | +15.265% |
| 2025-05-16 | 12.35 | 12.46 | 12.34 | 12.42 | +0.404% | 281,286 | +13.688% |
| 2025-05-15 | 12.35 | 12.40 | 12.28 | 12.37 | -0.483% | 233,961 | +14.147% |
| 2025-05-14 | 12.50 | 12.53 | 12.28 | 12.43 | -0.877% | 350,174 | +13.596% |
| 2025-05-13 | 12.50 | 12.67 | 12.42 | 12.54 | +0.642% | 443,121 | +12.600% |
| 2025-05-12 | 12.42 | 12.48 | 12.16 | 12.46 | +2.636% | 557,990 | +13.323% |
| 2025-05-09 | 12.03 | 12.20 | 11.93 | 12.14 | +1.336% | 350,650 | +16.310% |
| 2025-05-08 | 12.09 | 12.12 | 11.90 | 11.98 | +0.503% | 323,255 | +17.863% |
| 2025-05-07 | 11.76 | 12.03 | 11.71 | 11.92 | +1.361% | 461,797 | +18.456% |
| 2025-05-06 | 11.71 | 11.91 | 11.69 | 11.76 | +0.256% | 415,665 | +20.068% |
| 2025-05-05 | 11.80 | 11.81 | 11.67 | 11.73 | -1.429% | 340,098 | +20.375% |
| 2025-05-02 | 11.87 | 12.00 | 11.82 | 11.90 | +0.677% | 300,553 | +18.655% |
| 2025-05-01 | 11.71 | 12.04 | 11.71 | 11.82 | +0.596% | 245,195 | +19.459% |
| 2025-04-30 | 11.94 | 11.96 | 11.56 | 11.75 | -1.838% | 514,220 | +20.170% |
| 2025-04-29 | 11.96 | 12.03 | 11.87 | 11.97 | -0.167% | 284,409 | +17.962% |
| 2025-04-28 | 11.96 | 12.02 | 11.84 | 11.99 | +0.756% | 282,877 | +17.765% |
| 2025-04-25 | 11.99 | 11.99 | 11.80 | 11.90 | -0.668% | 291,283 | +18.655% |
| 2025-04-24 | 11.80 | 12.00 | 11.67 | 11.98 | +2.393% | 362,914 | +17.863% |
| 2025-04-23 | 11.74 | 11.88 | 11.63 | 11.70 | +0.688% | 344,184 | +20.684% |
| 2025-04-22 | 11.49 | 11.71 | 11.43 | 11.62 | +2.469% | 316,478 | +21.515% |
| 2025-04-21 | 11.70 | 11.73 | 11.21 | 11.34 | -3.407% | 479,741 | +24.515% |
| 2025-04-17 | 11.59 | 11.90 | 11.57 | 11.74 | +1.557% | 288,488 | +20.273% |
| 2025-04-16 | 11.61 | 11.75 | 11.51 | 11.56 | 0.000% | 379,835 | +22.145% |
| 2025-04-15 | 11.39 | 11.74 | 11.35 | 11.56 | 0.000% | 326,213 | +22.145% |