LGI
Lazard Global Total Return & Income Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:01:28 PM EDT
16.91USD-0.588%(-0.10)34,753
LGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.01 | 17.21 | 16.85 | 16.86 | -0.882% | 34,753 | 0.000% |
| 2026-10-01 | 17.04 | 17.04 | 16.88 | 17.01 | -0.059% | 24,107 | -0.882% |
| 2026-09-30 | 17.01 | 17.22 | 16.81 | 17.02 | +0.295% | 24,285 | -0.940% |
| 2026-09-29 | 17.18 | 17.30 | 16.90 | 16.97 | -0.702% | 26,388 | -0.648% |
| 2026-09-28 | 17.18 | 17.39 | 16.98 | 17.09 | -0.524% | 22,487 | -1.346% |
| 2026-09-25 | 17.25 | 17.29 | 17.12 | 17.18 | +0.058% | 36,755 | -1.863% |
| 2026-09-24 | 17.19 | 17.26 | 17.09 | 17.17 | -0.521% | 32,056 | -1.805% |
| 2026-09-23 | 17.40 | 17.42 | 17.15 | 17.26 | -0.805% | 28,159 | -2.317% |
| 2026-09-22 | 17.49 | 17.60 | 17.35 | 17.40 | -0.344% | 46,575 | -3.103% |
| 2026-09-21 | 17.30 | 17.47 | 17.14 | 17.46 | +1.689% | 35,993 | -3.436% |
| 2026-09-18 | 17.13 | 17.20 | 17.11 | 17.17 | +0.234% | 10,765 | -1.805% |
| 2026-09-17 | 17.24 | 17.24 | 17.10 | 17.13 | +0.058% | 26,729 | -1.576% |
| 2026-09-16 | 17.24 | 17.46 | 16.97 | 17.12 | -0.638% | 57,594 | -1.519% |
| 2026-09-15 | 17.24 | 17.60 | 17.20 | 17.23 | -0.634% | 24,358 | -2.147% |
| 2026-09-14 | 17.42 | 17.69 | 17.29 | 17.34 | -0.744% | 21,607 | -2.768% |
| 2026-09-11 | 17.08 | 17.54 | 17.08 | 17.47 | +0.518% | 36,712 | -3.492% |
| 2026-09-10 | 17.59 | 17.72 | 17.36 | 17.38 | -2.878% | 51,656 | -2.992% |
| 2026-09-09 | 17.98 | 18.04 | 17.83 | 17.89 | -1.023% | 44,866 | -5.784% |
| 2026-09-08 | 18.14 | 18.61 | 17.98 | 18.08 | -0.166% | 22,943 | -6.748% |
| 2026-09-04 | 18.18 | 18.63 | 18.00 | 18.11 | -0.658% | 56,201 | -6.902% |
| 2026-09-03 | 18.06 | 18.27 | 18.01 | 18.23 | +0.941% | 40,869 | -7.515% |
| 2026-09-02 | 18.07 | 18.39 | 18.06 | 18.06 | -0.441% | 23,294 | -6.645% |
| 2026-09-01 | 18.25 | 18.65 | 18.08 | 18.14 | -0.983% | 23,104 | -7.056% |
| 2026-08-31 | 18.40 | 18.84 | 18.29 | 18.32 | -0.705% | 26,893 | -7.969% |
| 2026-08-28 | 18.52 | 18.72 | 18.40 | 18.45 | -0.216% | 27,884 | -8.618% |
| 2026-08-27 | 18.49 | 18.76 | 18.45 | 18.49 | +0.380% | 25,426 | -8.816% |
| 2026-08-26 | 18.56 | 18.59 | 18.39 | 18.42 | -1.233% | 25,793 | -8.469% |
| 2026-08-25 | 18.58 | 18.83 | 18.51 | 18.65 | +0.377% | 38,172 | -9.598% |
| 2026-08-24 | 18.48 | 18.61 | 18.48 | 18.58 | +0.487% | 16,681 | -9.257% |
| 2026-08-21 | 18.60 | 18.60 | 18.45 | 18.49 | -0.162% | 27,029 | -8.816% |
| 2026-08-20 | 18.41 | 18.52 | 18.37 | 18.52 | +0.434% | 30,754 | -8.963% |
| 2026-08-19 | 18.49 | 18.49 | 18.37 | 18.44 | -0.054% | 22,914 | -8.568% |
| 2026-08-18 | 18.45 | 18.61 | 18.32 | 18.45 | -0.432% | 15,831 | -8.618% |
| 2026-08-17 | 18.55 | 18.57 | 18.48 | 18.53 | -0.108% | 13,822 | -9.012% |
| 2026-08-14 | 18.53 | 18.70 | 18.48 | 18.55 | -0.269% | 21,977 | -9.111% |
| 2026-08-13 | 18.63 | 18.71 | 18.55 | 18.60 | -0.054% | 22,708 | -9.355% |
| 2026-08-12 | 18.53 | 18.65 | 18.52 | 18.61 | +0.758% | 22,309 | -9.404% |
| 2026-08-11 | 18.43 | 18.53 | 18.36 | 18.47 | +0.108% | 21,044 | -8.717% |
| 2026-08-10 | 18.23 | 18.45 | 18.23 | 18.45 | 0.000% | 32,554 | -8.618% |
| 2026-08-07 | 18.37 | 18.45 | 18.27 | 18.45 | +0.875% | 74,948 | -8.618% |
| 2026-08-06 | 18.17 | 18.34 | 18.17 | 18.29 | +0.219% | 29,765 | -7.818% |
| 2026-08-05 | 18.26 | 18.40 | 18.18 | 18.25 | -0.055% | 42,475 | -7.616% |
| 2026-08-04 | 18.20 | 18.30 | 18.19 | 18.26 | +0.606% | 65,996 | -7.667% |
| 2026-08-03 | 18.05 | 18.30 | 18.04 | 18.15 | +0.221% | 45,856 | -7.107% |
| 2026-07-31 | 18.07 | 18.16 | 17.98 | 18.11 | +0.221% | 40,716 | -6.902% |
| 2026-07-30 | 17.97 | 18.25 | 17.96 | 18.07 | +0.781% | 34,087 | -6.696% |
| 2026-07-29 | 17.93 | 18.25 | 17.84 | 17.93 | -0.444% | 42,698 | -5.968% |
| 2026-07-28 | 17.99 | 18.20 | 17.94 | 18.01 | -0.222% | 58,043 | -6.385% |
| 2026-07-27 | 18.14 | 18.38 | 18.01 | 18.05 | -0.221% | 45,644 | -6.593% |
| 2026-07-24 | 18.03 | 18.14 | 17.97 | 18.09 | +0.333% | 20,543 | -6.799% |
| 2026-07-23 | 18.10 | 18.23 | 17.94 | 18.03 | -1.097% | 31,565 | -6.489% |
| 2026-07-22 | 18.28 | 18.39 | 18.20 | 18.23 | -1.031% | 47,360 | -7.515% |
| 2026-07-21 | 18.42 | 18.42 | 18.21 | 18.42 | +0.821% | 18,361 | -8.469% |
| 2026-07-20 | 18.35 | 18.44 | 18.21 | 18.27 | -0.109% | 12,336 | -7.718% |
| 2026-07-17 | 18.33 | 18.52 | 18.29 | 18.29 | -1.561% | 36,007 | -7.818% |
| 2026-07-16 | 18.43 | 18.59 | 18.39 | 18.58 | +0.869% | 25,056 | -9.257% |
| 2026-07-15 | 18.33 | 18.50 | 18.26 | 18.42 | +0.327% | 18,501 | -8.469% |
| 2026-07-14 | 18.28 | 18.53 | 18.28 | 18.36 | +0.438% | 20,809 | -8.170% |
| 2026-07-13 | 18.63 | 18.72 | 18.24 | 18.28 | -2.455% | 61,772 | -7.768% |
| 2026-07-10 | 18.71 | 18.75 | 18.63 | 18.74 | -0.425% | 17,581 | -10.032% |
| 2026-07-09 | 18.74 | 18.96 | 18.66 | 18.82 | +1.074% | 58,952 | -10.414% |
| 2026-07-08 | 18.50 | 18.65 | 18.40 | 18.62 | +0.269% | 52,912 | -9.452% |
| 2026-07-07 | 18.68 | 18.68 | 18.51 | 18.57 | -0.695% | 18,608 | -9.208% |
| 2026-07-06 | 18.76 | 18.80 | 18.66 | 18.70 | +0.430% | 24,712 | -9.840% |
| 2026-07-02 | 18.61 | 18.79 | 18.58 | 18.62 | +0.377% | 30,070 | -9.452% |
| 2026-07-01 | 18.51 | 18.63 | 18.40 | 18.55 | +0.379% | 48,746 | -9.111% |
| 2026-06-30 | 18.17 | 18.51 | 18.15 | 18.48 | +1.706% | 33,302 | -8.766% |
| 2026-06-29 | 18.24 | 18.24 | 18.01 | 18.17 | +0.721% | 34,405 | -7.210% |
| 2026-06-26 | 18.04 | 18.24 | 18.02 | 18.04 | -0.442% | 21,866 | -6.541% |
| 2026-06-25 | 18.29 | 18.35 | 18.08 | 18.12 | +0.055% | 31,744 | -6.954% |
| 2026-06-24 | 18.02 | 18.20 | 18.02 | 18.11 | +0.499% | 25,177 | -6.902% |
| 2026-06-23 | 17.95 | 18.09 | 17.93 | 18.02 | -0.442% | 54,543 | -6.437% |
| 2026-06-22 | 18.18 | 18.18 | 17.91 | 18.10 | -0.110% | 28,838 | -6.851% |
| 2026-06-18 | 18.00 | 18.20 | 17.84 | 18.12 | +1.513% | 26,458 | -6.954% |
| 2026-06-17 | 18.08 | 18.18 | 17.77 | 17.85 | -0.943% | 30,341 | -5.546% |
| 2026-06-16 | 18.11 | 18.15 | 17.90 | 18.02 | -0.166% | 31,488 | -6.437% |
| 2026-06-15 | 17.97 | 18.13 | 17.90 | 18.05 | +1.920% | 31,159 | -6.593% |
| 2026-06-12 | 17.72 | 17.79 | 17.61 | 17.71 | +0.397% | 35,831 | -4.800% |
| 2026-06-11 | 17.79 | 17.79 | 17.41 | 17.64 | -1.010% | 49,891 | -4.422% |
| 2026-06-10 | 17.94 | 17.94 | 17.62 | 17.82 | -1.220% | 31,334 | -5.387% |
| 2026-06-09 | 18.29 | 18.29 | 17.83 | 18.04 | -0.715% | 37,387 | -6.541% |
| 2026-06-08 | 18.33 | 18.36 | 18.05 | 18.17 | +0.110% | 19,236 | -7.210% |
| 2026-06-05 | 18.29 | 18.35 | 18.00 | 18.15 | -1.090% | 36,770 | -7.107% |
| 2026-06-04 | 18.13 | 18.36 | 18.13 | 18.35 | +1.102% | 42,256 | -8.120% |
| 2026-06-03 | 18.25 | 18.25 | 18.00 | 18.15 | -0.765% | 19,694 | -7.107% |
| 2026-06-02 | 18.31 | 18.31 | 18.13 | 18.29 | +0.055% | 32,838 | -7.818% |
| 2026-06-01 | 18.32 | 18.34 | 18.01 | 18.28 | -0.381% | 32,796 | -7.768% |
| 2026-05-29 | 18.36 | 18.38 | 18.29 | 18.35 | +0.109% | 45,692 | -8.120% |
| 2026-05-28 | 18.23 | 18.35 | 18.05 | 18.33 | +0.992% | 41,619 | -8.020% |
| 2026-05-27 | 18.18 | 18.20 | 18.05 | 18.15 | -0.110% | 25,348 | -7.107% |
| 2026-05-26 | 18.33 | 18.33 | 18.07 | 18.17 | +0.944% | 42,049 | -7.210% |
| 2026-05-22 | 18.07 | 18.11 | 17.80 | 18.00 | +0.279% | 52,917 | -6.333% |
| 2026-05-21 | 17.78 | 17.95 | 17.71 | 17.95 | +1.013% | 32,897 | -6.072% |
| 2026-05-20 | 17.63 | 17.83 | 17.58 | 17.77 | +1.196% | 21,285 | -5.121% |
| 2026-05-19 | 17.50 | 17.94 | 17.50 | 17.56 | -0.057% | 53,282 | -3.986% |
| 2026-05-18 | 17.73 | 17.77 | 17.45 | 17.57 | -0.057% | 29,151 | -4.041% |
| 2026-05-15 | 17.62 | 17.64 | 17.54 | 17.58 | -0.902% | 22,018 | -4.096% |
| 2026-05-14 | 17.68 | 17.77 | 17.66 | 17.74 | +0.795% | 44,825 | -4.961% |
| 2026-05-13 | 17.59 | 17.84 | 17.55 | 17.60 | +0.514% | 23,191 | -4.205% |
| 2026-05-12 | 17.70 | 17.72 | 17.44 | 17.51 | -1.297% | 43,471 | -3.712% |
| 2026-05-11 | 17.71 | 17.99 | 17.70 | 17.74 | -1.170% | 41,235 | -4.961% |
| 2026-05-08 | 17.95 | 17.98 | 17.85 | 17.95 | +0.843% | 91,292 | -6.072% |
| 2026-05-07 | 17.99 | 18.00 | 17.80 | 17.80 | -0.725% | 64,062 | -5.281% |
| 2026-05-06 | 17.77 | 17.99 | 17.73 | 17.93 | +2.049% | 84,020 | -5.968% |
| 2026-05-05 | 17.52 | 17.61 | 17.45 | 17.57 | +1.035% | 24,983 | -4.041% |
| 2026-05-04 | 17.54 | 17.64 | 17.35 | 17.39 | -0.855% | 20,080 | -3.048% |
| 2026-05-01 | 17.66 | 17.74 | 17.54 | 17.54 | -0.623% | 46,508 | -3.877% |
| 2026-04-30 | 17.67 | 17.68 | 17.54 | 17.65 | +0.341% | 35,070 | -4.476% |
| 2026-04-29 | 17.55 | 17.63 | 17.45 | 17.59 | +0.228% | 25,774 | -4.150% |
| 2026-04-28 | 17.51 | 17.59 | 17.43 | 17.55 | -0.284% | 52,953 | -3.932% |
| 2026-04-27 | 17.51 | 17.79 | 17.51 | 17.60 | +0.686% | 82,027 | -4.205% |
| 2026-04-24 | 17.40 | 17.75 | 17.37 | 17.48 | +0.460% | 46,834 | -3.547% |
| 2026-04-23 | 17.48 | 17.70 | 17.30 | 17.40 | -0.571% | 77,189 | -3.103% |
| 2026-04-22 | 17.64 | 17.83 | 17.42 | 17.50 | +0.172% | 50,906 | -3.657% |
| 2026-04-21 | 17.70 | 17.73 | 17.37 | 17.47 | -0.908% | 59,660 | -3.492% |
| 2026-04-20 | 17.64 | 17.75 | 17.55 | 17.63 | +0.170% | 32,602 | -4.368% |
| 2026-04-17 | 17.63 | 17.67 | 17.50 | 17.60 | +1.324% | 30,560 | -4.205% |
| 2026-04-16 | 17.49 | 17.55 | 17.34 | 17.37 | -0.344% | 23,480 | -2.936% |
| 2026-04-15 | 17.31 | 17.44 | 17.20 | 17.43 | +0.868% | 23,988 | -3.270% |
| 2026-04-14 | 16.99 | 17.39 | 16.99 | 17.28 | +2.007% | 34,001 | -2.431% |
| 2026-04-13 | 16.53 | 16.96 | 16.47 | 16.94 | +1.255% | 88,401 | -0.472% |
| 2026-04-10 | 16.69 | 16.87 | 16.59 | 16.73 | -0.594% | 53,170 | +0.777% |
| 2026-04-09 | 16.79 | 16.89 | 16.75 | 16.83 | +0.839% | 60,276 | +0.178% |
| 2026-04-08 | 16.53 | 16.90 | 16.53 | 16.69 | +2.518% | 51,619 | +1.019% |
| 2026-04-07 | 16.52 | 16.55 | 16.14 | 16.28 | -2.046% | 93,673 | +3.563% |
| 2026-04-06 | 16.60 | 16.82 | 16.44 | 16.62 | +0.484% | 57,678 | +1.444% |
| 2026-04-02 | 16.28 | 16.58 | 16.19 | 16.54 | -0.241% | 24,983 | +1.935% |
| 2026-04-01 | 16.20 | 16.64 | 16.16 | 16.58 | +3.045% | 47,874 | +1.689% |
| 2026-03-31 | 15.60 | 16.09 | 15.58 | 16.09 | +3.806% | 66,710 | +4.786% |
| 2026-03-30 | 15.65 | 15.81 | 15.32 | 15.50 | -0.513% | 89,994 | +8.774% |
| 2026-03-27 | 16.43 | 16.43 | 15.50 | 15.58 | -5.346% | 203,113 | +8.216% |
| 2026-03-26 | 17.18 | 17.21 | 16.41 | 16.46 | -4.580% | 116,626 | +2.430% |
| 2026-03-25 | 17.03 | 17.29 | 16.91 | 17.25 | +2.131% | 47,173 | -2.261% |
| 2026-03-24 | 16.88 | 16.96 | 16.73 | 16.89 | -0.471% | 57,529 | -0.178% |
| 2026-03-23 | 16.98 | 17.21 | 16.84 | 16.97 | +1.861% | 48,000 | -0.648% |
| 2026-03-20 | 17.08 | 17.24 | 16.54 | 16.66 | -2.402% | 82,327 | +1.200% |
| 2026-03-19 | 17.33 | 17.59 | 17.04 | 17.07 | -2.735% | 40,577 | -1.230% |
| 2026-03-18 | 17.72 | 17.81 | 17.45 | 17.55 | -0.959% | 47,044 | -3.932% |
| 2026-03-17 | 17.83 | 17.98 | 17.68 | 17.72 | -0.225% | 16,082 | -4.853% |
| 2026-03-16 | 17.60 | 17.87 | 17.60 | 17.76 | +1.777% | 32,928 | -5.068% |
| 2026-03-13 | 17.60 | 17.81 | 17.42 | 17.45 | -1.021% | 40,894 | -3.381% |
| 2026-03-12 | 17.79 | 17.89 | 17.60 | 17.63 | -1.618% | 35,502 | -4.368% |
| 2026-03-11 | 18.08 | 18.24 | 17.82 | 17.92 | -0.389% | 41,397 | -5.915% |
| 2026-03-10 | 17.91 | 18.15 | 17.80 | 17.99 | -0.443% | 71,115 | -6.281% |
| 2026-03-09 | 18.33 | 18.33 | 17.76 | 18.07 | -1.793% | 93,633 | -6.696% |
| 2026-03-06 | 18.65 | 18.65 | 18.36 | 18.40 | -2.076% | 32,163 | -8.370% |
| 2026-03-05 | 19.00 | 19.01 | 18.56 | 18.79 | -1.365% | 34,834 | -10.271% |
| 2026-03-04 | 19.06 | 19.15 | 18.95 | 19.05 | +0.528% | 29,925 | -11.496% |
| 2026-03-03 | 19.00 | 19.15 | 18.83 | 18.95 | -1.915% | 69,795 | -11.029% |
| 2026-03-02 | 19.48 | 19.48 | 19.23 | 19.32 | -1.126% | 56,928 | -12.733% |
| 2026-02-27 | 19.55 | 19.55 | 19.45 | 19.54 | -0.051% | 48,896 | -13.715% |
| 2026-02-26 | 19.88 | 19.88 | 19.50 | 19.55 | -1.511% | 94,592 | -13.760% |
| 2026-02-25 | 19.70 | 19.85 | 19.60 | 19.85 | +1.018% | 116,811 | -15.063% |
| 2026-02-24 | 19.26 | 19.69 | 19.24 | 19.65 | +2.025% | 159,488 | -14.198% |
| 2026-02-23 | 19.30 | 19.32 | 19.20 | 19.26 | -0.207% | 78,034 | -12.461% |
| 2026-02-20 | 18.88 | 19.30 | 18.81 | 19.30 | +2.550% | 104,889 | -12.642% |
| 2026-02-19 | 18.99 | 18.99 | 18.70 | 18.82 | -0.947% | 47,423 | -10.414% |
| 2026-02-18 | 18.85 | 19.02 | 18.84 | 19.00 | +1.171% | 68,115 | -11.263% |
| 2026-02-17 | 18.79 | 18.89 | 18.69 | 18.78 | -0.318% | 72,293 | -10.224% |
| 2026-02-13 | 18.80 | 18.93 | 18.71 | 18.84 | +0.053% | 55,094 | -10.510% |
| 2026-02-12 | 18.96 | 19.01 | 18.75 | 18.83 | -0.265% | 69,106 | -10.462% |
| 2026-02-11 | 19.02 | 19.02 | 18.77 | 18.88 | -0.422% | 41,394 | -10.699% |
| 2026-02-10 | 19.09 | 19.11 | 18.96 | 18.96 | -1.455% | 37,967 | -11.076% |
| 2026-02-09 | 19.30 | 19.30 | 19.13 | 19.24 | -0.052% | 62,450 | -12.370% |
| 2026-02-06 | 18.74 | 19.25 | 18.73 | 19.25 | +2.941% | 118,106 | -12.416% |
| 2026-02-05 | 18.67 | 18.75 | 18.57 | 18.70 | +0.107% | 94,094 | -9.840% |
| 2026-02-04 | 18.58 | 18.68 | 18.41 | 18.68 | +0.647% | 68,431 | -9.743% |
| 2026-02-03 | 18.54 | 18.58 | 18.43 | 18.56 | -0.054% | 81,389 | -9.159% |
| 2026-02-02 | 18.22 | 18.57 | 18.21 | 18.57 | +1.581% | 121,322 | -9.208% |
| 2026-01-30 | 18.14 | 18.30 | 18.13 | 18.28 | +0.170% | 53,128 | -7.773% |
| 2026-01-29 | 18.27 | 18.29 | 18.11 | 18.25 | 0.000% | 29,236 | -7.616% |
| 2026-01-28 | 18.28 | 18.33 | 18.24 | 18.25 | -0.382% | 32,345 | -7.616% |
| 2026-01-27 | 18.35 | 18.42 | 18.26 | 18.32 | 0.000% | 75,066 | -7.969% |
| 2026-01-26 | 18.26 | 18.35 | 18.18 | 18.32 | +0.494% | 83,688 | -7.969% |
| 2026-01-23 | 18.21 | 18.24 | 18.12 | 18.23 | +0.385% | 60,592 | -7.515% |
| 2026-01-22 | 18.19 | 18.23 | 17.96 | 18.16 | +0.110% | 46,850 | -7.159% |
| 2026-01-21 | 17.96 | 18.15 | 17.93 | 18.14 | +1.228% | 43,874 | -7.056% |
| 2026-01-20 | 17.96 | 18.00 | 17.80 | 17.92 | -0.610% | 39,572 | -5.915% |
| 2026-01-16 | 18.10 | 18.11 | 18.01 | 18.03 | -0.166% | 29,112 | -6.489% |
| 2026-01-15 | 17.96 | 18.10 | 17.94 | 18.06 | +0.669% | 63,118 | -6.645% |
| 2026-01-14 | 17.93 | 17.98 | 17.85 | 17.94 | 0.000% | 48,606 | -6.020% |
| 2026-01-13 | 17.88 | 18.02 | 17.80 | 17.94 | +0.336% | 103,640 | -6.020% |
| 2026-01-12 | 17.79 | 17.93 | 17.73 | 17.88 | -0.334% | 73,527 | -5.705% |
| 2026-01-09 | 17.79 | 17.94 | 17.79 | 17.94 | +1.242% | 108,751 | -6.020% |
| 2026-01-08 | 17.82 | 17.85 | 17.72 | 17.72 | -0.673% | 43,151 | -4.853% |
| 2026-01-07 | 17.79 | 17.85 | 17.73 | 17.84 | +0.332% | 59,452 | -5.493% |
| 2026-01-06 | 17.56 | 17.84 | 17.56 | 17.78 | +1.432% | 63,790 | -5.180% |
| 2026-01-05 | 17.50 | 17.62 | 17.50 | 17.53 | +0.458% | 56,889 | -3.822% |
| 2026-01-02 | 17.56 | 17.69 | 17.30 | 17.45 | +0.057% | 67,889 | -3.381% |
| 2025-12-31 | 17.53 | 17.83 | 17.44 | 17.44 | -0.513% | 69,043 | -3.326% |
| 2025-12-30 | 17.51 | 17.59 | 17.47 | 17.53 | +0.114% | 43,994 | -3.822% |
| 2025-12-29 | 17.57 | 17.64 | 17.40 | 17.51 | -0.341% | 54,107 | -3.712% |
| 2025-12-26 | 17.67 | 17.72 | 17.50 | 17.57 | -0.114% | 42,275 | -4.041% |
| 2025-12-24 | 17.62 | 17.73 | 17.56 | 17.59 | -0.340% | 36,968 | -4.150% |
| 2025-12-23 | 17.67 | 17.69 | 17.48 | 17.65 | 0.000% | 36,199 | -4.476% |
| 2025-12-22 | 17.55 | 17.67 | 17.54 | 17.65 | +0.742% | 57,504 | -4.476% |
| 2025-12-19 | 17.40 | 17.55 | 17.36 | 17.52 | +0.922% | 33,501 | -3.767% |
| 2025-12-18 | 17.35 | 17.42 | 17.19 | 17.36 | +0.638% | 39,834 | -2.880% |
| 2025-12-17 | 17.29 | 17.50 | 17.21 | 17.25 | -0.231% | 34,169 | -2.261% |
| 2025-12-16 | 17.27 | 17.39 | 17.12 | 17.29 | -0.116% | 44,526 | -2.487% |
| 2025-12-15 | 17.27 | 17.34 | 17.22 | 17.31 | +0.232% | 32,316 | -2.600% |
| 2025-12-12 | 17.39 | 17.58 | 17.14 | 17.27 | -0.747% | 34,815 | -2.374% |
| 2025-12-11 | 17.59 | 17.64 | 17.40 | 17.40 | -2.357% | 85,230 | -3.103% |
| 2025-12-10 | 17.69 | 17.85 | 17.57 | 17.82 | +0.735% | 61,911 | -5.387% |
| 2025-12-09 | 17.73 | 17.79 | 17.64 | 17.69 | +0.283% | 50,255 | -4.692% |
| 2025-12-08 | 17.75 | 17.78 | 17.61 | 17.64 | -0.564% | 34,049 | -4.422% |
| 2025-12-05 | 17.69 | 17.80 | 17.66 | 17.74 | +0.681% | 44,959 | -4.961% |
| 2025-12-04 | 17.51 | 17.66 | 17.41 | 17.62 | +0.743% | 20,951 | -4.313% |
| 2025-12-03 | 17.41 | 17.58 | 17.29 | 17.49 | +0.402% | 84,241 | -3.602% |
| 2025-12-02 | 17.44 | 17.46 | 17.36 | 17.42 | +0.346% | 39,541 | -3.215% |
| 2025-12-01 | 17.37 | 17.56 | 17.28 | 17.36 | -0.173% | 57,630 | -2.880% |
| 2025-11-28 | 17.25 | 17.41 | 17.25 | 17.39 | +0.929% | 12,103 | -3.048% |
| 2025-11-26 | 17.13 | 17.51 | 17.08 | 17.23 | +0.760% | 60,015 | -2.147% |
| 2025-11-25 | 16.95 | 17.17 | 16.85 | 17.10 | +1.243% | 42,399 | -1.404% |
| 2025-11-24 | 16.74 | 17.09 | 16.73 | 16.89 | +1.198% | 46,963 | -0.178% |
| 2025-11-21 | 16.63 | 16.80 | 16.56 | 16.69 | +0.361% | 33,082 | +1.019% |
| 2025-11-20 | 16.66 | 17.09 | 16.46 | 16.63 | +0.181% | 26,904 | +1.383% |
| 2025-11-19 | 16.77 | 16.83 | 16.58 | 16.60 | -0.777% | 39,354 | +1.566% |
| 2025-11-18 | 16.80 | 16.97 | 16.60 | 16.73 | -0.712% | 39,565 | +0.777% |
| 2025-11-17 | 17.07 | 17.24 | 16.84 | 16.85 | -1.289% | 45,591 | +0.059% |
| 2025-11-14 | 17.06 | 17.24 | 16.98 | 17.07 | -0.408% | 29,179 | -1.230% |
| 2025-11-13 | 17.15 | 17.32 | 17.05 | 17.14 | -0.291% | 62,270 | -1.634% |
| 2025-11-12 | 17.25 | 17.53 | 17.15 | 17.19 | -0.979% | 73,106 | -1.920% |
| 2025-11-11 | 17.24 | 17.42 | 17.22 | 17.36 | +0.463% | 26,506 | -2.880% |
| 2025-11-10 | 17.58 | 17.58 | 17.17 | 17.28 | -0.518% | 200,059 | -2.431% |
| 2025-11-07 | 17.40 | 17.48 | 17.25 | 17.37 | -0.629% | 40,837 | -2.936% |
| 2025-11-06 | 17.50 | 17.75 | 17.41 | 17.48 | -0.625% | 52,776 | -3.547% |
| 2025-11-05 | 17.37 | 17.64 | 17.37 | 17.59 | +1.325% | 26,552 | -4.150% |
| 2025-11-04 | 17.37 | 17.45 | 17.29 | 17.36 | -0.970% | 25,411 | -2.880% |
| 2025-11-03 | 17.49 | 17.64 | 17.49 | 17.53 | +0.229% | 39,005 | -3.822% |
| 2025-10-31 | 17.47 | 17.56 | 17.40 | 17.49 | +0.517% | 36,131 | -3.602% |
| 2025-10-30 | 17.42 | 17.49 | 17.30 | 17.40 | -0.742% | 23,838 | -3.103% |
| 2025-10-29 | 17.71 | 17.77 | 17.52 | 17.53 | -0.792% | 30,454 | -3.822% |
| 2025-10-28 | 17.63 | 17.72 | 17.63 | 17.67 | 0.000% | 29,330 | -4.584% |
| 2025-10-27 | 17.65 | 17.72 | 17.61 | 17.67 | +0.741% | 36,487 | -4.584% |
| 2025-10-24 | 17.70 | 17.70 | 17.50 | 17.54 | -0.510% | 69,539 | -3.877% |
| 2025-10-23 | 17.55 | 17.69 | 17.47 | 17.63 | +0.974% | 43,987 | -4.368% |
| 2025-10-22 | 17.70 | 17.70 | 17.34 | 17.46 | -0.908% | 40,847 | -3.436% |
| 2025-10-21 | 17.48 | 17.62 | 17.41 | 17.62 | +0.945% | 64,945 | -4.313% |
| 2025-10-20 | 17.23 | 17.45 | 17.20 | 17.45 | +1.306% | 31,223 | -3.409% |
| 2025-10-17 | 17.11 | 17.41 | 17.11 | 17.23 | +0.466% | 15,122 | -2.147% |
| 2025-10-16 | 17.27 | 17.43 | 17.11 | 17.15 | -0.175% | 38,027 | -1.691% |
| 2025-10-15 | 17.18 | 17.38 | 17.09 | 17.18 | +0.703% | 32,757 | -1.863% |
| 2025-10-14 | 16.98 | 17.10 | 16.91 | 17.06 | +0.235% | 36,811 | -1.172% |
| 2025-10-13 | 16.92 | 17.09 | 16.89 | 17.02 | +1.069% | 75,102 | -0.940% |
| 2025-10-10 | 17.47 | 17.49 | 16.74 | 16.84 | -4.155% | 94,508 | +0.119% |
| 2025-10-09 | 17.70 | 17.74 | 17.47 | 17.57 | -0.510% | 39,350 | -4.041% |
| 2025-10-08 | 17.61 | 17.73 | 17.55 | 17.66 | +0.455% | 54,989 | -4.530% |
| 2025-10-07 | 17.70 | 17.74 | 17.52 | 17.58 | -0.340% | 39,287 | -4.096% |
| 2025-10-06 | 17.58 | 17.73 | 17.58 | 17.64 | +0.341% | 59,338 | -4.422% |
| 2025-10-03 | 17.59 | 17.68 | 17.55 | 17.58 | +0.342% | 30,627 | -4.096% |
| 2025-10-02 | 17.45 | 17.68 | 17.45 | 17.52 | +0.459% | 44,084 | -3.767% |
| 2025-10-01 | 17.32 | 17.44 | 17.27 | 17.44 | +0.809% | 55,465 | -3.326% |
| 2025-09-30 | 17.22 | 17.39 | 17.22 | 17.30 | +0.406% | 16,178 | -2.543% |
| 2025-09-29 | 17.20 | 17.40 | 17.20 | 17.23 | +0.059% | 18,628 | -2.148% |
| 2025-09-26 | 17.30 | 17.33 | 17.14 | 17.22 | -0.290% | 41,304 | -2.091% |
| 2025-09-25 | 17.35 | 17.49 | 17.22 | 17.27 | -0.861% | 24,804 | -2.374% |
| 2025-09-24 | 17.58 | 17.67 | 17.35 | 17.42 | -1.023% | 36,804 | -3.215% |
| 2025-09-23 | 17.65 | 17.74 | 17.53 | 17.60 | -0.283% | 26,324 | -4.205% |
| 2025-09-22 | 17.63 | 17.73 | 17.61 | 17.65 | -0.395% | 50,950 | -4.476% |
| 2025-09-19 | 17.65 | 17.72 | 17.56 | 17.72 | +0.625% | 47,404 | -4.853% |
| 2025-09-18 | 17.55 | 17.62 | 17.52 | 17.61 | +0.514% | 23,709 | -4.259% |
| 2025-09-17 | 17.63 | 17.63 | 17.41 | 17.52 | -0.285% | 40,337 | -3.767% |
| 2025-09-16 | 17.55 | 17.61 | 17.50 | 17.57 | +0.114% | 31,097 | -4.041% |
| 2025-09-15 | 17.57 | 17.61 | 17.51 | 17.55 | 0.000% | 44,027 | -3.932% |
| 2025-09-12 | 17.60 | 17.70 | 17.55 | 17.55 | -0.623% | 34,328 | -3.932% |
| 2025-09-11 | 17.68 | 17.77 | 17.59 | 17.66 | -0.731% | 54,606 | -4.530% |
| 2025-09-10 | 17.80 | 17.81 | 17.73 | 17.79 | +0.338% | 56,287 | -5.228% |
| 2025-09-09 | 17.74 | 17.77 | 17.67 | 17.73 | +0.226% | 29,232 | -4.907% |
| 2025-09-08 | 17.73 | 17.77 | 17.66 | 17.69 | -0.056% | 42,899 | -4.692% |
| 2025-09-05 | 17.76 | 17.81 | 17.64 | 17.70 | +0.170% | 52,982 | -4.746% |
| 2025-09-04 | 17.65 | 17.70 | 17.53 | 17.67 | +0.398% | 51,647 | -4.584% |
| 2025-09-03 | 17.71 | 17.78 | 17.53 | 17.60 | -0.340% | 76,255 | -4.205% |
| 2025-09-02 | 17.74 | 17.77 | 17.52 | 17.66 | -0.787% | 64,721 | -4.530% |
| 2025-08-29 | 17.79 | 17.81 | 17.71 | 17.80 | +0.056% | 77,603 | -5.281% |
| 2025-08-28 | 17.74 | 17.81 | 17.59 | 17.79 | +0.282% | 65,234 | -5.228% |
| 2025-08-27 | 17.52 | 17.74 | 17.52 | 17.74 | +0.910% | 67,604 | -4.961% |
| 2025-08-26 | 17.64 | 17.69 | 17.55 | 17.58 | -0.227% | 49,728 | -4.096% |
| 2025-08-25 | 17.53 | 17.65 | 17.53 | 17.62 | +0.171% | 90,507 | -4.313% |
| 2025-08-22 | 17.55 | 17.64 | 17.52 | 17.59 | +0.342% | 104,818 | -4.150% |
| 2025-08-21 | 17.54 | 17.57 | 17.41 | 17.53 | -0.398% | 71,106 | -3.822% |
| 2025-08-20 | 17.60 | 17.61 | 17.45 | 17.60 | +0.057% | 73,142 | -4.205% |
| 2025-08-19 | 17.56 | 17.59 | 17.49 | 17.59 | +0.228% | 103,138 | -4.150% |
| 2025-08-18 | 17.42 | 17.55 | 17.34 | 17.55 | +0.746% | 96,243 | -3.932% |
| 2025-08-15 | 17.41 | 17.45 | 17.20 | 17.42 | +0.115% | 62,331 | -3.215% |
| 2025-08-14 | 17.18 | 17.46 | 17.14 | 17.40 | +1.045% | 108,318 | -3.103% |
| 2025-08-13 | 17.12 | 17.48 | 17.11 | 17.22 | +0.820% | 78,501 | -2.091% |
| 2025-08-12 | 17.04 | 17.12 | 17.00 | 17.08 | +0.708% | 38,791 | -1.288% |
| 2025-08-11 | 17.04 | 17.10 | 16.88 | 16.96 | -1.281% | 36,603 | -0.590% |
| 2025-08-08 | 17.06 | 17.20 | 17.05 | 17.18 | +0.940% | 33,189 | -1.863% |
| 2025-08-07 | 17.06 | 17.20 | 16.92 | 17.02 | +0.532% | 65,696 | -0.940% |
| 2025-08-06 | 16.98 | 16.98 | 16.84 | 16.93 | 0.000% | 48,997 | -0.413% |
| 2025-08-05 | 16.86 | 16.96 | 16.77 | 16.93 | +0.534% | 56,883 | -0.413% |
| 2025-08-04 | 16.75 | 16.98 | 16.65 | 16.84 | +1.020% | 44,694 | +0.119% |
| 2025-08-01 | 16.95 | 16.95 | 16.62 | 16.67 | -1.478% | 49,185 | +1.140% |
| 2025-07-31 | 17.00 | 17.07 | 16.89 | 16.92 | -0.236% | 13,942 | -0.355% |
| 2025-07-30 | 17.01 | 17.05 | 16.92 | 16.96 | 0.000% | 17,114 | -0.590% |
| 2025-07-29 | 17.04 | 17.04 | 16.91 | 16.96 | -0.059% | 14,494 | -0.590% |
| 2025-07-28 | 17.06 | 17.06 | 16.94 | 16.97 | -0.528% | 22,143 | -0.648% |
| 2025-07-25 | 16.95 | 17.10 | 16.93 | 17.06 | +0.768% | 33,490 | -1.172% |
| 2025-07-24 | 16.81 | 16.96 | 16.80 | 16.93 | +0.415% | 58,490 | -0.413% |
| 2025-07-23 | 16.94 | 16.96 | 16.74 | 16.86 | -0.059% | 62,743 | 0.000% |
| 2025-07-22 | 16.87 | 16.93 | 16.73 | 16.87 | +0.178% | 71,486 | -0.059% |
| 2025-07-21 | 16.78 | 16.85 | 16.72 | 16.84 | +0.477% | 38,681 | +0.119% |
| 2025-07-18 | 16.77 | 16.77 | 16.65 | 16.76 | +0.721% | 18,022 | +0.597% |
| 2025-07-17 | 16.64 | 16.72 | 16.55 | 16.64 | 0.000% | 39,332 | +1.322% |
| 2025-07-16 | 16.66 | 16.77 | 16.55 | 16.64 | -0.120% | 56,650 | +1.322% |
| 2025-07-15 | 16.71 | 16.71 | 16.50 | 16.66 | -0.240% | 45,379 | +1.200% |
| 2025-07-14 | 16.80 | 16.80 | 16.54 | 16.70 | -0.595% | 56,763 | +0.958% |
| 2025-07-11 | 16.95 | 16.95 | 16.75 | 16.80 | -0.885% | 36,574 | +0.357% |
| 2025-07-10 | 16.83 | 16.95 | 16.79 | 16.95 | -0.118% | 31,086 | -0.531% |
| 2025-07-09 | 16.97 | 17.03 | 16.90 | 16.97 | +0.593% | 64,300 | -0.648% |
| 2025-07-08 | 16.92 | 16.92 | 16.77 | 16.87 | -0.118% | 42,202 | -0.059% |
| 2025-07-07 | 17.04 | 17.04 | 16.88 | 16.89 | -0.822% | 46,274 | -0.178% |
| 2025-07-03 | 16.97 | 17.07 | 16.92 | 17.03 | +0.710% | 34,778 | -0.998% |
| 2025-07-02 | 16.90 | 16.93 | 16.81 | 16.91 | +0.118% | 48,152 | -0.296% |
| 2025-07-01 | 16.81 | 16.96 | 16.81 | 16.89 | +0.536% | 87,916 | -0.178% |
| 2025-06-30 | 16.76 | 16.87 | 16.74 | 16.80 | +0.299% | 53,689 | +0.357% |
| 2025-06-27 | 16.73 | 16.80 | 16.65 | 16.75 | +0.299% | 41,360 | +0.657% |
| 2025-06-26 | 16.52 | 16.80 | 16.52 | 16.70 | +1.090% | 59,872 | +0.958% |
| 2025-06-25 | 16.42 | 16.52 | 16.40 | 16.52 | +0.855% | 48,004 | +2.058% |
| 2025-06-24 | 16.31 | 16.39 | 16.18 | 16.38 | +1.424% | 41,433 | +2.930% |
| 2025-06-23 | 16.09 | 16.20 | 15.97 | 16.15 | +0.373% | 70,872 | +4.396% |
| 2025-06-20 | 16.31 | 16.37 | 16.00 | 16.09 | -1.046% | 61,051 | +4.786% |
| 2025-06-18 | 16.14 | 16.28 | 16.04 | 16.26 | +0.557% | 58,604 | +3.690% |
| 2025-06-17 | 16.36 | 16.44 | 16.06 | 16.17 | -0.919% | 60,641 | +4.267% |
| 2025-06-16 | 16.38 | 16.43 | 16.31 | 16.32 | -0.122% | 51,197 | +3.309% |
| 2025-06-13 | 16.41 | 16.41 | 16.27 | 16.34 | -0.669% | 56,613 | +3.182% |
| 2025-06-12 | 16.44 | 16.45 | 16.37 | 16.45 | +0.183% | 43,141 | +2.492% |
| 2025-06-11 | 16.40 | 16.47 | 16.32 | 16.42 | +0.122% | 38,287 | +2.680% |
| 2025-06-10 | 16.46 | 16.46 | 16.28 | 16.40 | -0.485% | 37,889 | +2.805% |
| 2025-06-09 | 16.40 | 16.50 | 16.38 | 16.48 | +0.672% | 40,868 | +2.306% |
| 2025-06-06 | 16.27 | 16.40 | 16.27 | 16.37 | +0.987% | 32,610 | +2.993% |
| 2025-06-05 | 16.39 | 16.40 | 16.20 | 16.21 | -0.917% | 44,475 | +4.010% |
| 2025-06-04 | 16.34 | 16.39 | 16.20 | 16.36 | +0.245% | 38,690 | +3.056% |
| 2025-06-03 | 16.26 | 16.34 | 16.14 | 16.32 | +0.617% | 127,940 | +3.309% |
| 2025-06-02 | 16.19 | 16.22 | 16.02 | 16.22 | +0.185% | 40,355 | +3.946% |
| 2025-05-30 | 16.15 | 16.23 | 16.10 | 16.19 | +0.310% | 53,690 | +4.138% |
| 2025-05-29 | 16.21 | 16.23 | 16.10 | 16.14 | +0.311% | 24,066 | +4.461% |
| 2025-05-28 | 16.19 | 16.28 | 16.07 | 16.09 | -0.556% | 33,326 | +4.786% |
| 2025-05-27 | 16.27 | 16.29 | 16.06 | 16.18 | +0.873% | 58,327 | +4.203% |
| 2025-05-23 | 15.97 | 16.07 | 15.93 | 16.04 | -0.062% | 27,158 | +5.112% |
| 2025-05-22 | 16.10 | 16.21 | 15.99 | 16.05 | -0.619% | 44,217 | +5.047% |
| 2025-05-21 | 16.14 | 16.27 | 16.07 | 16.15 | -0.370% | 56,607 | +4.396% |
| 2025-05-20 | 16.12 | 16.21 | 16.06 | 16.21 | +0.746% | 40,069 | +4.010% |
| 2025-05-19 | 16.16 | 16.18 | 16.04 | 16.09 | -0.801% | 68,928 | +4.786% |
| 2025-05-16 | 16.00 | 16.22 | 15.97 | 16.22 | +1.565% | 43,538 | +3.946% |
| 2025-05-15 | 16.04 | 16.05 | 15.92 | 15.97 | -0.560% | 65,401 | +5.573% |
| 2025-05-14 | 16.08 | 16.14 | 15.97 | 16.06 | 0.000% | 57,600 | +4.981% |
| 2025-05-13 | 15.97 | 16.09 | 15.81 | 16.06 | +0.690% | 60,585 | +4.981% |
| 2025-05-12 | 15.68 | 15.98 | 15.57 | 15.95 | +2.638% | 99,706 | +5.705% |
| 2025-05-09 | 15.62 | 15.68 | 15.47 | 15.54 | -0.448% | 48,791 | +8.494% |
| 2025-05-08 | 15.63 | 15.67 | 15.48 | 15.61 | +0.775% | 47,466 | +8.008% |
| 2025-05-07 | 15.59 | 15.64 | 15.34 | 15.49 | -0.193% | 56,230 | +8.844% |
| 2025-05-06 | 15.50 | 15.56 | 15.43 | 15.52 | -0.321% | 38,098 | +8.634% |
| 2025-05-05 | 15.59 | 15.64 | 15.49 | 15.57 | -0.128% | 43,294 | +8.285% |
| 2025-05-02 | 15.62 | 15.68 | 15.51 | 15.59 | +0.711% | 47,960 | +8.146% |
| 2025-05-01 | 15.36 | 15.53 | 15.30 | 15.48 | +1.641% | 52,294 | +8.915% |
| 2025-04-30 | 15.10 | 15.30 | 14.90 | 15.23 | +0.462% | 49,581 | +10.703% |
| 2025-04-29 | 15.02 | 15.19 | 14.91 | 15.16 | +1.067% | 36,312 | +11.214% |
| 2025-04-28 | 15.10 | 15.12 | 14.92 | 15.00 | -0.464% | 39,853 | +12.400% |
| 2025-04-25 | 14.96 | 15.14 | 14.88 | 15.07 | +1.005% | 66,782 | +11.878% |
| 2025-04-24 | 14.70 | 14.95 | 14.60 | 14.92 | +1.913% | 36,668 | +13.003% |
| 2025-04-23 | 14.66 | 14.93 | 14.64 | 14.64 | +2.235% | 61,241 | +15.164% |
| 2025-04-22 | 14.10 | 14.44 | 14.06 | 14.32 | +1.922% | 56,822 | +17.737% |
| 2025-04-21 | 14.29 | 14.29 | 13.95 | 14.05 | -1.679% | 84,554 | +20.000% |
| 2025-04-17 | 14.41 | 14.49 | 14.21 | 14.29 | -0.349% | 211,336 | +17.985% |
| 2025-04-16 | 14.49 | 14.70 | 14.21 | 14.34 | -1.443% | 44,825 | +17.573% |
| 2025-04-15 | 14.53 | 14.70 | 14.46 | 14.55 | +0.414% | 64,894 | +15.876% |
| 2025-04-14 | 14.50 | 14.66 | 14.37 | 14.49 | 0.000% | 88,851 | +16.356% |