MHD
Blackrock Muniholdings Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:12:15 AM EDT
10.11USD-2.081%(-0.22)311,255
10.11Bid10.43Ask0.32SpreadMHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.16 | 10.16 | 10.10 | 10.11 | -2.130% | 311,255 | 0.000% |
| 2026-10-02 | 10.40 | 10.46 | 10.30 | 10.33 | +0.682% | 953,130 | -2.130% |
| 2026-10-01 | 10.34 | 10.36 | 10.16 | 10.26 | 0.000% | 1,329,112 | -1.462% |
| 2026-09-30 | 10.19 | 10.39 | 10.19 | 10.26 | +0.490% | 1,423,743 | -1.462% |
| 2026-09-29 | 10.22 | 10.34 | 10.01 | 10.21 | -0.584% | 1,780,065 | -0.979% |
| 2026-09-28 | 10.48 | 10.48 | 10.19 | 10.27 | -2.469% | 1,806,404 | -1.558% |
| 2026-09-25 | 10.57 | 10.64 | 10.50 | 10.53 | -0.284% | 835,989 | -3.989% |
| 2026-09-24 | 10.55 | 10.70 | 10.50 | 10.56 | -0.565% | 1,143,395 | -4.261% |
| 2026-09-23 | 10.85 | 10.86 | 10.60 | 10.62 | -2.658% | 983,935 | -4.802% |
| 2026-09-22 | 10.95 | 10.95 | 10.82 | 10.91 | -0.274% | 1,085,792 | -7.333% |
| 2026-09-21 | 10.80 | 10.96 | 10.77 | 10.94 | +1.673% | 843,527 | -7.587% |
| 2026-09-18 | 10.86 | 10.88 | 10.71 | 10.76 | -0.921% | 537,195 | -6.041% |
| 2026-09-17 | 10.85 | 10.94 | 10.84 | 10.86 | +0.463% | 561,697 | -6.906% |
| 2026-09-16 | 10.89 | 10.92 | 10.77 | 10.81 | -0.185% | 476,003 | -6.475% |
| 2026-09-15 | 10.94 | 10.94 | 10.67 | 10.83 | -1.635% | 1,128,279 | -6.648% |
| 2026-09-14 | 11.07 | 11.09 | 10.99 | 11.01 | -0.542% | 623,365 | -8.174% |
| 2026-09-11 | 11.11 | 11.12 | 11.02 | 11.07 | +0.272% | 489,803 | -8.672% |
| 2026-09-10 | 11.02 | 11.07 | 10.96 | 11.04 | -0.541% | 606,809 | -8.424% |
| 2026-09-09 | 11.20 | 11.21 | 11.10 | 11.10 | -0.804% | 581,602 | -8.919% |
| 2026-09-08 | 11.17 | 11.24 | 11.17 | 11.19 | -0.267% | 263,993 | -9.651% |
| 2026-09-04 | 11.23 | 11.23 | 11.13 | 11.22 | -0.089% | 280,244 | -9.893% |
| 2026-09-03 | 11.31 | 11.34 | 11.05 | 11.23 | -0.707% | 968,602 | -9.973% |
| 2026-09-02 | 11.39 | 11.39 | 11.31 | 11.31 | -0.702% | 382,874 | -10.610% |
| 2026-09-01 | 11.48 | 11.50 | 11.38 | 11.39 | -0.957% | 375,406 | -11.238% |
| 2026-08-31 | 11.39 | 11.50 | 11.39 | 11.50 | +0.877% | 332,645 | -12.087% |
| 2026-08-28 | 11.50 | 11.50 | 11.40 | 11.40 | -0.610% | 367,507 | -11.316% |
| 2026-08-27 | 11.43 | 11.51 | 11.42 | 11.47 | +0.087% | 277,428 | -11.857% |
| 2026-08-26 | 11.48 | 11.49 | 11.43 | 11.46 | -0.087% | 219,433 | -11.780% |
| 2026-08-25 | 11.45 | 11.49 | 11.38 | 11.47 | +0.526% | 263,101 | -11.857% |
| 2026-08-24 | 11.43 | 11.44 | 11.39 | 11.41 | +0.088% | 188,217 | -11.394% |
| 2026-08-21 | 11.45 | 11.52 | 11.39 | 11.40 | -0.262% | 307,359 | -11.316% |
| 2026-08-20 | 11.51 | 11.52 | 11.42 | 11.43 | -1.039% | 313,616 | -11.549% |
| 2026-08-19 | 11.56 | 11.59 | 11.49 | 11.55 | +0.260% | 218,853 | -12.468% |
| 2026-08-18 | 11.54 | 11.56 | 11.47 | 11.52 | -0.173% | 258,853 | -12.240% |
| 2026-08-17 | 11.65 | 11.67 | 11.53 | 11.54 | -0.944% | 328,522 | -12.392% |
| 2026-08-14 | 11.66 | 11.68 | 11.63 | 11.65 | -0.427% | 350,713 | -13.219% |
| 2026-08-13 | 11.65 | 11.72 | 11.62 | 11.70 | +0.949% | 307,601 | -13.590% |
| 2026-08-12 | 11.70 | 11.70 | 11.52 | 11.59 | -0.172% | 455,843 | -12.770% |
| 2026-08-11 | 11.63 | 11.64 | 11.54 | 11.61 | +0.259% | 251,792 | -12.920% |
| 2026-08-10 | 11.57 | 11.63 | 11.55 | 11.58 | -0.344% | 222,574 | -12.694% |
| 2026-08-07 | 11.67 | 11.72 | 11.59 | 11.62 | +0.172% | 472,388 | -12.995% |
| 2026-08-06 | 11.60 | 11.65 | 11.55 | 11.60 | +0.173% | 193,587 | -12.845% |
| 2026-08-05 | 11.57 | 11.59 | 11.50 | 11.58 | +0.086% | 287,692 | -12.694% |
| 2026-08-04 | 11.56 | 11.61 | 11.54 | 11.57 | +0.434% | 206,295 | -12.619% |
| 2026-08-03 | 11.52 | 11.57 | 11.46 | 11.52 | +0.436% | 327,550 | -12.240% |
| 2026-07-31 | 11.54 | 11.55 | 11.43 | 11.47 | -0.607% | 322,519 | -11.857% |
| 2026-07-30 | 11.56 | 11.57 | 11.46 | 11.54 | 0.000% | 268,022 | -12.392% |
| 2026-07-29 | 11.54 | 11.62 | 11.51 | 11.54 | +0.348% | 290,896 | -12.392% |
| 2026-07-28 | 11.51 | 11.59 | 11.45 | 11.50 | +0.087% | 266,515 | -12.087% |
| 2026-07-27 | 11.55 | 11.58 | 11.44 | 11.49 | +0.437% | 274,384 | -12.010% |
| 2026-07-24 | 11.51 | 11.54 | 11.40 | 11.44 | -0.608% | 297,336 | -11.626% |
| 2026-07-23 | 11.61 | 11.61 | 11.49 | 11.51 | -1.202% | 309,049 | -12.163% |
| 2026-07-22 | 11.69 | 11.70 | 11.64 | 11.65 | -0.257% | 194,812 | -13.219% |
| 2026-07-21 | 11.78 | 11.78 | 11.65 | 11.68 | -1.017% | 272,918 | -13.442% |
| 2026-07-20 | 11.80 | 11.80 | 11.74 | 11.80 | +0.255% | 169,675 | -14.322% |
| 2026-07-17 | 11.84 | 11.84 | 11.75 | 11.77 | -0.591% | 182,093 | -14.104% |
| 2026-07-16 | 11.87 | 11.87 | 11.75 | 11.84 | -0.253% | 337,483 | -14.611% |
| 2026-07-15 | 11.95 | 11.95 | 11.81 | 11.87 | -0.835% | 257,328 | -14.827% |
| 2026-07-14 | 11.94 | 11.98 | 11.89 | 11.97 | +0.673% | 528,236 | -15.539% |
| 2026-07-13 | 11.86 | 11.90 | 11.78 | 11.89 | +0.338% | 225,597 | -14.971% |
| 2026-07-10 | 11.94 | 11.94 | 11.82 | 11.85 | -0.420% | 178,822 | -14.684% |
| 2026-07-09 | 11.88 | 11.92 | 11.78 | 11.90 | +0.677% | 324,080 | -15.042% |
| 2026-07-08 | 11.82 | 11.85 | 11.75 | 11.82 | +0.254% | 361,448 | -14.467% |
| 2026-07-07 | 11.99 | 11.99 | 11.78 | 11.79 | -1.668% | 451,337 | -14.249% |
| 2026-07-06 | 11.95 | 12.08 | 11.84 | 11.99 | +0.587% | 957,365 | -15.680% |
| 2026-07-02 | 11.96 | 12.00 | 11.84 | 11.92 | +0.084% | 428,100 | -15.185% |
| 2026-07-01 | 11.91 | 11.98 | 11.77 | 11.91 | +0.084% | 856,000 | -15.113% |
| 2026-06-30 | 11.85 | 11.90 | 11.82 | 11.90 | +0.762% | 331,988 | -15.042% |
| 2026-06-29 | 11.80 | 11.87 | 11.79 | 11.81 | +0.511% | 394,635 | -14.395% |
| 2026-06-26 | 11.73 | 11.80 | 11.70 | 11.75 | +0.427% | 333,058 | -13.957% |
| 2026-06-25 | 11.74 | 11.76 | 11.70 | 11.70 | -0.341% | 451,559 | -13.590% |
| 2026-06-24 | 11.76 | 11.80 | 11.74 | 11.74 | -0.170% | 388,043 | -13.884% |
| 2026-06-23 | 11.75 | 11.82 | 11.70 | 11.76 | -0.085% | 361,803 | -14.031% |
| 2026-06-22 | 11.72 | 11.77 | 11.69 | 11.77 | +0.341% | 254,833 | -14.104% |
| 2026-06-18 | 11.72 | 11.77 | 11.66 | 11.73 | +0.687% | 349,903 | -13.811% |
| 2026-06-17 | 11.75 | 11.75 | 11.65 | 11.65 | -0.767% | 403,498 | -13.219% |
| 2026-06-16 | 11.77 | 11.78 | 11.67 | 11.74 | -0.085% | 283,515 | -13.884% |
| 2026-06-15 | 11.71 | 11.78 | 11.71 | 11.75 | +0.085% | 201,491 | -13.957% |
| 2026-06-12 | 11.78 | 11.78 | 11.70 | 11.74 | -0.085% | 137,065 | -13.884% |
| 2026-06-11 | 11.73 | 11.80 | 11.71 | 11.75 | +0.686% | 198,212 | -13.957% |
| 2026-06-10 | 11.67 | 11.79 | 11.67 | 11.67 | -0.256% | 469,383 | -13.368% |
| 2026-06-09 | 11.63 | 11.70 | 11.57 | 11.70 | +0.862% | 418,300 | -13.590% |
| 2026-06-08 | 11.70 | 11.70 | 11.59 | 11.60 | -0.429% | 387,765 | -12.845% |
| 2026-06-05 | 11.68 | 11.71 | 11.63 | 11.65 | -0.427% | 241,543 | -13.219% |
| 2026-06-04 | 11.70 | 11.75 | 11.69 | 11.70 | +0.343% | 352,449 | -13.590% |
| 2026-06-03 | 11.71 | 11.72 | 11.65 | 11.66 | -0.512% | 397,709 | -13.293% |
| 2026-06-02 | 11.69 | 11.73 | 11.65 | 11.72 | +0.428% | 576,164 | -13.737% |
| 2026-06-01 | 11.68 | 11.70 | 11.63 | 11.67 | +0.086% | 491,334 | -13.368% |
| 2026-05-29 | 11.61 | 11.69 | 11.60 | 11.66 | +0.431% | 331,143 | -13.293% |
| 2026-05-28 | 11.63 | 11.66 | 11.59 | 11.61 | +0.086% | 260,630 | -12.920% |
| 2026-05-27 | 11.60 | 11.66 | 11.54 | 11.60 | +0.086% | 241,126 | -12.845% |
| 2026-05-26 | 11.47 | 11.59 | 11.44 | 11.59 | +1.756% | 381,616 | -12.770% |
| 2026-05-22 | 11.46 | 11.46 | 11.39 | 11.39 | -0.175% | 369,013 | -11.238% |
| 2026-05-21 | 11.45 | 11.47 | 11.37 | 11.41 | -0.175% | 304,729 | -11.394% |
| 2026-05-20 | 11.26 | 11.45 | 11.25 | 11.43 | +1.510% | 584,910 | -11.549% |
| 2026-05-19 | 11.31 | 11.34 | 11.25 | 11.26 | -0.967% | 936,314 | -10.213% |
| 2026-05-18 | 11.48 | 11.49 | 11.36 | 11.37 | -1.044% | 341,981 | -11.082% |
| 2026-05-15 | 11.56 | 11.60 | 11.47 | 11.49 | -1.711% | 332,078 | -12.010% |
| 2026-05-14 | 11.70 | 11.71 | 11.66 | 11.69 | +0.171% | 260,564 | -13.516% |
| 2026-05-13 | 11.76 | 11.76 | 11.67 | 11.67 | -0.850% | 272,665 | -13.368% |
| 2026-05-12 | 11.80 | 11.80 | 11.75 | 11.77 | -0.254% | 229,569 | -14.104% |
| 2026-05-11 | 11.85 | 11.88 | 11.75 | 11.80 | -0.254% | 490,709 | -14.322% |
| 2026-05-08 | 11.87 | 11.89 | 11.82 | 11.83 | -0.253% | 169,744 | -14.539% |
| 2026-05-07 | 11.90 | 11.90 | 11.82 | 11.86 | 0.000% | 257,263 | -14.755% |
| 2026-05-06 | 11.82 | 11.90 | 11.81 | 11.86 | +0.508% | 768,163 | -14.755% |
| 2026-05-05 | 11.63 | 11.80 | 11.60 | 11.80 | +1.812% | 426,169 | -14.322% |
| 2026-05-04 | 11.69 | 11.69 | 11.58 | 11.59 | -1.109% | 465,442 | -12.770% |
| 2026-05-01 | 11.75 | 11.75 | 11.66 | 11.72 | -0.085% | 402,814 | -13.737% |
| 2026-04-30 | 11.74 | 11.79 | 11.70 | 11.73 | +0.342% | 345,837 | -13.811% |
| 2026-04-29 | 11.73 | 11.74 | 11.67 | 11.69 | -0.341% | 272,025 | -13.516% |
| 2026-04-28 | 11.77 | 11.79 | 11.71 | 11.73 | -0.761% | 320,278 | -13.811% |
| 2026-04-27 | 11.83 | 11.84 | 11.76 | 11.82 | -0.085% | 200,830 | -14.467% |
| 2026-04-24 | 11.78 | 11.83 | 11.71 | 11.83 | +0.424% | 224,821 | -14.539% |
| 2026-04-23 | 11.82 | 11.82 | 11.77 | 11.78 | -0.085% | 184,531 | -14.177% |
| 2026-04-22 | 11.83 | 11.85 | 11.75 | 11.79 | -0.506% | 352,748 | -14.249% |
| 2026-04-21 | 11.90 | 11.90 | 11.83 | 11.85 | -0.253% | 239,239 | -14.684% |
| 2026-04-20 | 11.89 | 11.91 | 11.83 | 11.88 | +0.169% | 237,323 | -14.899% |
| 2026-04-17 | 11.81 | 11.86 | 11.81 | 11.86 | +0.679% | 338,199 | -14.755% |
| 2026-04-16 | 11.76 | 11.80 | 11.75 | 11.78 | +0.426% | 331,166 | -14.177% |
| 2026-04-15 | 11.72 | 11.80 | 11.72 | 11.73 | -0.761% | 532,264 | -13.811% |
| 2026-04-14 | 11.84 | 11.89 | 11.82 | 11.82 | 0.000% | 618,441 | -14.467% |
| 2026-04-13 | 11.70 | 11.82 | 11.67 | 11.82 | +0.939% | 568,201 | -14.467% |
| 2026-04-10 | 11.82 | 11.82 | 11.68 | 11.71 | -0.763% | 402,247 | -13.664% |
| 2026-04-09 | 11.69 | 11.80 | 11.62 | 11.80 | +0.941% | 547,590 | -14.322% |
| 2026-04-08 | 11.63 | 11.71 | 11.58 | 11.69 | +2.007% | 604,034 | -13.516% |
| 2026-04-07 | 11.25 | 11.46 | 11.25 | 11.46 | +1.416% | 518,058 | -11.780% |
| 2026-04-06 | 11.29 | 11.30 | 11.24 | 11.30 | +0.089% | 675,405 | -10.531% |
| 2026-04-02 | 11.32 | 11.34 | 11.27 | 11.29 | -0.616% | 569,273 | -10.452% |
| 2026-04-01 | 11.33 | 11.40 | 11.30 | 11.36 | +0.709% | 705,383 | -11.004% |
| 2026-03-31 | 11.21 | 11.36 | 11.19 | 11.28 | +0.985% | 867,126 | -10.372% |
| 2026-03-30 | 11.27 | 11.30 | 11.16 | 11.17 | -0.711% | 688,283 | -9.490% |
| 2026-03-27 | 11.30 | 11.36 | 11.22 | 11.25 | -0.968% | 412,850 | -10.133% |
| 2026-03-26 | 11.46 | 11.49 | 11.33 | 11.36 | -1.131% | 457,700 | -11.004% |
| 2026-03-25 | 11.47 | 11.50 | 11.39 | 11.49 | +0.613% | 390,541 | -12.010% |
| 2026-03-24 | 11.45 | 11.48 | 11.33 | 11.42 | -0.523% | 600,041 | -11.471% |
| 2026-03-23 | 11.50 | 11.50 | 11.47 | 11.48 | +0.087% | 324,595 | -11.934% |
| 2026-03-20 | 11.63 | 11.63 | 11.47 | 11.47 | -1.206% | 396,578 | -11.857% |
| 2026-03-19 | 11.62 | 11.65 | 11.60 | 11.61 | -0.258% | 239,538 | -12.920% |
| 2026-03-18 | 11.65 | 11.68 | 11.61 | 11.64 | +0.086% | 384,566 | -13.144% |
| 2026-03-17 | 11.68 | 11.71 | 11.62 | 11.63 | -0.086% | 276,553 | -13.070% |
| 2026-03-16 | 11.75 | 11.75 | 11.62 | 11.64 | -0.257% | 224,298 | -13.144% |
| 2026-03-13 | 11.70 | 11.74 | 11.60 | 11.67 | -0.596% | 339,473 | -13.368% |
| 2026-03-12 | 11.75 | 11.79 | 11.73 | 11.74 | -0.170% | 263,477 | -13.884% |
| 2026-03-11 | 11.82 | 11.85 | 11.73 | 11.76 | -0.423% | 817,693 | -14.031% |
| 2026-03-10 | 11.80 | 11.84 | 11.77 | 11.81 | +0.255% | 355,656 | -14.395% |
| 2026-03-09 | 11.78 | 11.87 | 11.76 | 11.78 | -0.591% | 239,066 | -14.177% |
| 2026-03-06 | 11.91 | 11.92 | 11.84 | 11.85 | -0.587% | 235,373 | -14.684% |
| 2026-03-05 | 11.95 | 11.96 | 11.88 | 11.92 | -0.584% | 251,833 | -15.185% |
| 2026-03-04 | 11.92 | 11.99 | 11.87 | 11.99 | +0.503% | 535,772 | -15.680% |
| 2026-03-03 | 11.94 | 11.94 | 11.88 | 11.93 | -0.251% | 445,785 | -15.256% |
| 2026-03-02 | 11.90 | 11.96 | 11.88 | 11.96 | +0.336% | 441,834 | -15.468% |
| 2026-02-27 | 11.90 | 11.95 | 11.90 | 11.92 | +0.168% | 242,903 | -15.185% |
| 2026-02-26 | 11.90 | 11.93 | 11.88 | 11.90 | +0.337% | 292,619 | -15.042% |
| 2026-02-25 | 11.82 | 11.93 | 11.82 | 11.86 | +0.338% | 455,702 | -14.755% |
| 2026-02-24 | 11.79 | 11.86 | 11.79 | 11.82 | +0.340% | 531,205 | -14.467% |
| 2026-02-23 | 11.81 | 11.84 | 11.78 | 11.78 | -0.085% | 692,133 | -14.177% |
| 2026-02-20 | 11.78 | 11.82 | 11.78 | 11.79 | -0.085% | 217,271 | -14.249% |
| 2026-02-19 | 11.77 | 11.83 | 11.77 | 11.80 | -0.085% | 778,696 | -14.322% |
| 2026-02-18 | 11.76 | 11.82 | 11.76 | 11.81 | +0.425% | 566,667 | -14.395% |
| 2026-02-17 | 11.73 | 11.77 | 11.73 | 11.76 | +0.256% | 811,300 | -14.031% |
| 2026-02-13 | 11.69 | 11.74 | 11.69 | 11.73 | +0.514% | 529,149 | -13.811% |
| 2026-02-12 | 11.73 | 11.79 | 11.65 | 11.67 | -0.256% | 722,838 | -13.368% |
| 2026-02-11 | 11.80 | 11.83 | 11.69 | 11.70 | -1.182% | 1,194,764 | -13.590% |
| 2026-02-10 | 11.92 | 11.94 | 11.81 | 11.84 | -0.253% | 382,873 | -14.611% |
| 2026-02-09 | 11.87 | 11.88 | 11.81 | 11.87 | 0.000% | 109,226 | -14.827% |
| 2026-02-06 | 11.87 | 11.87 | 11.81 | 11.87 | -0.252% | 214,542 | -14.827% |
| 2026-02-05 | 11.95 | 11.97 | 11.88 | 11.90 | -0.168% | 194,866 | -15.042% |
| 2026-02-04 | 11.96 | 11.99 | 11.90 | 11.92 | -0.168% | 248,607 | -15.185% |
| 2026-02-03 | 11.94 | 11.96 | 11.90 | 11.94 | +0.252% | 159,129 | -15.327% |
| 2026-02-02 | 11.97 | 12.00 | 11.88 | 11.91 | -0.251% | 159,687 | -15.113% |
| 2026-01-30 | 11.92 | 11.94 | 11.88 | 11.94 | +0.252% | 141,452 | -15.327% |
| 2026-01-29 | 11.92 | 11.93 | 11.81 | 11.91 | -0.084% | 88,661 | -15.113% |
| 2026-01-28 | 11.88 | 11.92 | 11.80 | 11.92 | +0.591% | 112,989 | -15.185% |
| 2026-01-27 | 11.79 | 11.87 | 11.69 | 11.85 | +0.509% | 144,136 | -14.684% |
| 2026-01-26 | 11.84 | 11.84 | 11.71 | 11.79 | -0.254% | 194,265 | -14.249% |
| 2026-01-23 | 11.83 | 11.83 | 11.71 | 11.82 | +0.254% | 128,586 | -14.467% |
| 2026-01-22 | 11.80 | 11.81 | 11.70 | 11.79 | -0.169% | 177,440 | -14.249% |
| 2026-01-21 | 11.92 | 11.92 | 11.77 | 11.81 | -1.006% | 111,605 | -14.395% |
| 2026-01-20 | 11.92 | 11.95 | 11.87 | 11.93 | -0.666% | 120,105 | -15.256% |
| 2026-01-16 | 11.96 | 12.05 | 11.95 | 12.01 | +0.586% | 103,463 | -15.820% |
| 2026-01-15 | 11.98 | 12.00 | 11.94 | 11.94 | -0.251% | 154,991 | -15.327% |
| 2026-01-14 | 11.91 | 11.97 | 11.87 | 11.97 | +0.842% | 162,498 | -15.539% |
| 2026-01-13 | 11.90 | 11.90 | 11.86 | 11.87 | 0.000% | 118,847 | -14.827% |
| 2026-01-12 | 11.86 | 11.88 | 11.82 | 11.87 | 0.000% | 95,098 | -14.827% |
| 2026-01-09 | 11.83 | 11.87 | 11.82 | 11.87 | +0.850% | 97,880 | -14.827% |
| 2026-01-08 | 11.79 | 11.82 | 11.76 | 11.77 | 0.000% | 107,924 | -14.104% |
| 2026-01-07 | 11.70 | 11.79 | 11.68 | 11.77 | +0.857% | 141,431 | -14.104% |
| 2026-01-06 | 11.66 | 11.72 | 11.65 | 11.67 | +0.086% | 53,246 | -13.368% |
| 2026-01-05 | 11.68 | 11.71 | 11.62 | 11.66 | -0.342% | 111,009 | -13.293% |
| 2026-01-02 | 11.74 | 11.77 | 11.65 | 11.70 | -0.341% | 90,854 | -13.590% |
| 2025-12-31 | 11.76 | 11.76 | 11.64 | 11.74 | +0.171% | 213,381 | -13.884% |
| 2025-12-30 | 11.61 | 11.74 | 11.60 | 11.72 | +0.947% | 162,854 | -13.737% |
| 2025-12-29 | 11.59 | 11.67 | 11.58 | 11.61 | +0.433% | 314,636 | -12.920% |
| 2025-12-26 | 11.58 | 11.68 | 11.56 | 11.56 | -0.173% | 316,203 | -12.543% |
| 2025-12-24 | 11.53 | 11.59 | 11.53 | 11.58 | +0.434% | 113,482 | -12.694% |
| 2025-12-23 | 11.57 | 11.62 | 11.53 | 11.53 | -0.603% | 229,131 | -12.316% |
| 2025-12-22 | 11.65 | 11.66 | 11.58 | 11.60 | -0.770% | 198,973 | -12.845% |
| 2025-12-19 | 11.67 | 11.70 | 11.64 | 11.69 | +0.086% | 156,491 | -13.516% |
| 2025-12-18 | 11.68 | 11.73 | 11.67 | 11.68 | -0.171% | 169,560 | -13.442% |
| 2025-12-17 | 11.69 | 11.70 | 11.63 | 11.70 | +0.343% | 207,398 | -13.590% |
| 2025-12-16 | 11.60 | 11.69 | 11.60 | 11.66 | +0.086% | 154,324 | -13.293% |
| 2025-12-15 | 11.70 | 11.70 | 11.60 | 11.65 | -0.086% | 260,783 | -13.219% |
| 2025-12-12 | 11.72 | 11.75 | 11.66 | 11.66 | -1.186% | 144,193 | -13.293% |
| 2025-12-11 | 11.75 | 11.81 | 11.74 | 11.80 | +0.340% | 93,985 | -14.322% |
| 2025-12-10 | 11.68 | 11.78 | 11.68 | 11.76 | +0.427% | 168,051 | -14.031% |
| 2025-12-09 | 11.69 | 11.74 | 11.69 | 11.71 | +0.085% | 104,657 | -13.664% |
| 2025-12-08 | 11.68 | 11.75 | 11.68 | 11.70 | -0.085% | 120,776 | -13.590% |
| 2025-12-05 | 11.67 | 11.74 | 11.67 | 11.71 | 0.000% | 241,492 | -13.664% |
| 2025-12-04 | 11.64 | 11.72 | 11.63 | 11.71 | +0.257% | 140,737 | -13.664% |
| 2025-12-03 | 11.61 | 11.70 | 11.59 | 11.68 | +0.344% | 208,296 | -13.442% |
| 2025-12-02 | 11.60 | 11.65 | 11.57 | 11.64 | +0.345% | 175,932 | -13.144% |
| 2025-12-01 | 11.60 | 11.69 | 11.60 | 11.60 | -0.515% | 177,973 | -12.845% |
| 2025-11-28 | 11.61 | 11.67 | 11.61 | 11.66 | +0.431% | 131,798 | -13.293% |
| 2025-11-26 | 11.59 | 11.65 | 11.59 | 11.61 | 0.000% | 159,831 | -12.920% |
| 2025-11-25 | 11.61 | 11.65 | 11.60 | 11.61 | 0.000% | 112,675 | -12.920% |
| 2025-11-24 | 11.65 | 11.69 | 11.58 | 11.61 | +0.086% | 95,382 | -12.920% |
| 2025-11-21 | 11.54 | 11.65 | 11.54 | 11.60 | 0.000% | 163,915 | -12.845% |
| 2025-11-20 | 11.72 | 11.74 | 11.59 | 11.60 | -0.855% | 93,882 | -12.845% |
| 2025-11-19 | 11.72 | 11.77 | 11.70 | 11.70 | -0.510% | 91,473 | -13.590% |
| 2025-11-18 | 11.74 | 11.78 | 11.70 | 11.76 | +0.427% | 89,937 | -14.031% |
| 2025-11-17 | 11.76 | 11.77 | 11.70 | 11.71 | -0.085% | 171,363 | -13.664% |
| 2025-11-14 | 11.78 | 11.79 | 11.72 | 11.72 | -0.762% | 61,637 | -13.737% |
| 2025-11-13 | 11.76 | 11.81 | 11.76 | 11.81 | +0.085% | 188,507 | -14.395% |
| 2025-11-12 | 11.77 | 11.83 | 11.77 | 11.80 | +0.255% | 207,931 | -14.322% |
| 2025-11-11 | 11.80 | 11.82 | 11.76 | 11.77 | 0.000% | 274,180 | -14.104% |
| 2025-11-10 | 11.80 | 11.80 | 11.73 | 11.77 | -0.085% | 68,894 | -14.104% |
| 2025-11-07 | 11.66 | 11.83 | 11.66 | 11.78 | +0.341% | 95,270 | -14.177% |
| 2025-11-06 | 11.79 | 11.84 | 11.72 | 11.74 | -0.424% | 241,299 | -13.884% |
| 2025-11-05 | 11.81 | 11.84 | 11.73 | 11.79 | +0.170% | 157,429 | -14.249% |
| 2025-11-04 | 11.78 | 11.84 | 11.70 | 11.77 | +0.170% | 282,893 | -14.104% |
| 2025-11-03 | 11.74 | 11.79 | 11.71 | 11.75 | +0.085% | 231,057 | -13.957% |
| 2025-10-31 | 11.70 | 11.79 | 11.69 | 11.74 | +0.171% | 325,194 | -13.884% |
| 2025-10-30 | 11.71 | 11.76 | 11.66 | 11.72 | -0.425% | 104,364 | -13.737% |
| 2025-10-29 | 11.74 | 11.77 | 11.72 | 11.77 | +0.170% | 155,979 | -14.104% |
| 2025-10-28 | 11.79 | 11.79 | 11.74 | 11.75 | -0.592% | 304,739 | -13.957% |
| 2025-10-27 | 11.81 | 11.84 | 11.78 | 11.82 | +0.085% | 118,410 | -14.467% |
| 2025-10-24 | 11.82 | 11.84 | 11.77 | 11.81 | -0.085% | 77,028 | -14.395% |
| 2025-10-23 | 11.78 | 11.82 | 11.76 | 11.82 | +0.340% | 49,181 | -14.467% |
| 2025-10-22 | 11.80 | 11.83 | 11.78 | 11.78 | -0.507% | 130,699 | -14.177% |
| 2025-10-21 | 11.82 | 11.85 | 11.80 | 11.84 | +0.424% | 82,628 | -14.611% |
| 2025-10-20 | 11.78 | 11.79 | 11.76 | 11.79 | +0.512% | 113,579 | -14.249% |
| 2025-10-17 | 11.77 | 11.83 | 11.72 | 11.73 | -0.509% | 38,477 | -13.811% |
| 2025-10-16 | 11.85 | 11.85 | 11.75 | 11.79 | -0.085% | 202,047 | -14.249% |
| 2025-10-15 | 11.80 | 11.83 | 11.77 | 11.80 | -0.085% | 58,107 | -14.322% |
| 2025-10-14 | 11.82 | 11.84 | 11.79 | 11.81 | -0.169% | 63,397 | -14.395% |
| 2025-10-13 | 11.78 | 11.83 | 11.75 | 11.83 | +0.681% | 96,310 | -14.539% |
| 2025-10-10 | 11.78 | 11.78 | 11.71 | 11.75 | +0.256% | 97,046 | -13.957% |
| 2025-10-09 | 11.73 | 11.78 | 11.72 | 11.72 | -0.340% | 104,277 | -13.737% |
| 2025-10-08 | 11.74 | 11.76 | 11.71 | 11.76 | +0.685% | 72,450 | -14.031% |
| 2025-10-07 | 11.68 | 11.72 | 11.67 | 11.68 | +0.172% | 71,031 | -13.442% |
| 2025-10-06 | 11.66 | 11.68 | 11.65 | 11.66 | 0.000% | 99,423 | -13.293% |
| 2025-10-03 | 11.66 | 11.69 | 11.64 | 11.66 | 0.000% | 149,952 | -13.293% |
| 2025-10-02 | 11.67 | 11.70 | 11.66 | 11.66 | -0.086% | 201,473 | -13.293% |
| 2025-10-01 | 11.73 | 11.75 | 11.63 | 11.67 | -0.681% | 409,237 | -13.368% |
| 2025-09-30 | 11.64 | 11.75 | 11.64 | 11.75 | +0.945% | 107,162 | -13.957% |
| 2025-09-29 | 11.74 | 11.75 | 11.64 | 11.64 | -0.598% | 63,400 | -13.144% |
| 2025-09-26 | 11.70 | 11.73 | 11.66 | 11.71 | +0.171% | 74,748 | -13.664% |
| 2025-09-25 | 11.65 | 11.70 | 11.64 | 11.69 | +0.430% | 91,605 | -13.516% |
| 2025-09-24 | 11.70 | 11.70 | 11.61 | 11.64 | -0.936% | 132,288 | -13.144% |
| 2025-09-23 | 11.75 | 11.78 | 11.68 | 11.75 | +0.342% | 80,902 | -13.957% |
| 2025-09-22 | 11.73 | 11.74 | 11.68 | 11.71 | +0.085% | 79,164 | -13.664% |
| 2025-09-19 | 11.67 | 11.73 | 11.65 | 11.70 | -0.085% | 63,344 | -13.590% |
| 2025-09-18 | 11.76 | 11.76 | 11.67 | 11.71 | -0.425% | 99,890 | -13.664% |
| 2025-09-17 | 11.74 | 11.78 | 11.72 | 11.76 | +0.771% | 86,978 | -14.031% |
| 2025-09-16 | 11.74 | 11.74 | 11.64 | 11.67 | -0.427% | 137,780 | -13.368% |
| 2025-09-15 | 11.72 | 11.72 | 11.68 | 11.72 | 0.000% | 58,695 | -13.737% |
| 2025-09-12 | 11.74 | 11.74 | 11.69 | 11.72 | +0.085% | 45,379 | -13.737% |
| 2025-09-11 | 11.67 | 11.73 | 11.64 | 11.71 | +0.775% | 119,574 | -13.664% |
| 2025-09-10 | 11.50 | 11.63 | 11.50 | 11.62 | +1.308% | 108,183 | -12.995% |
| 2025-09-09 | 11.50 | 11.50 | 11.45 | 11.47 | -0.087% | 110,359 | -11.857% |
| 2025-09-08 | 11.40 | 11.50 | 11.39 | 11.48 | +1.056% | 139,049 | -11.934% |
| 2025-09-05 | 11.24 | 11.36 | 11.24 | 11.36 | +1.792% | 150,756 | -11.004% |
| 2025-09-04 | 11.20 | 11.26 | 11.16 | 11.16 | 0.000% | 140,524 | -9.409% |
| 2025-09-03 | 11.15 | 11.22 | 11.13 | 11.16 | -0.090% | 320,611 | -9.409% |
| 2025-09-02 | 11.15 | 11.18 | 11.10 | 11.17 | -0.089% | 87,448 | -9.490% |
| 2025-08-29 | 11.06 | 11.18 | 11.06 | 11.18 | +0.721% | 99,650 | -9.571% |
| 2025-08-28 | 11.06 | 11.13 | 11.04 | 11.10 | +0.362% | 259,858 | -8.919% |
| 2025-08-27 | 11.06 | 11.10 | 11.03 | 11.06 | +0.181% | 76,451 | -8.590% |
| 2025-08-26 | 11.08 | 11.17 | 11.03 | 11.04 | -0.090% | 85,765 | -8.424% |
| 2025-08-25 | 11.13 | 11.18 | 11.05 | 11.05 | -0.719% | 84,463 | -8.507% |
| 2025-08-22 | 11.02 | 11.14 | 11.02 | 11.13 | +1.090% | 85,344 | -9.164% |
| 2025-08-21 | 11.08 | 11.08 | 10.99 | 11.01 | -0.632% | 44,347 | -8.174% |
| 2025-08-20 | 11.07 | 11.08 | 11.04 | 11.08 | -0.090% | 33,793 | -8.755% |
| 2025-08-19 | 11.15 | 11.15 | 11.04 | 11.09 | -0.538% | 134,103 | -8.837% |
| 2025-08-18 | 11.18 | 11.19 | 11.11 | 11.15 | -0.268% | 55,889 | -9.327% |
| 2025-08-15 | 11.21 | 11.23 | 11.17 | 11.18 | -0.799% | 60,831 | -9.571% |
| 2025-08-14 | 11.28 | 11.28 | 11.23 | 11.27 | +0.089% | 43,552 | -10.293% |
| 2025-08-13 | 11.26 | 11.28 | 11.20 | 11.26 | +0.178% | 28,333 | -10.213% |
| 2025-08-12 | 11.21 | 11.27 | 11.20 | 11.24 | 0.000% | 47,854 | -10.053% |
| 2025-08-11 | 11.20 | 11.26 | 11.13 | 11.24 | +0.357% | 80,923 | -10.053% |
| 2025-08-08 | 11.24 | 11.27 | 11.19 | 11.20 | -0.444% | 46,577 | -9.732% |
| 2025-08-07 | 11.26 | 11.34 | 11.22 | 11.25 | -0.177% | 78,343 | -10.133% |
| 2025-08-06 | 11.22 | 11.28 | 11.18 | 11.27 | +0.535% | 85,149 | -10.293% |
| 2025-08-05 | 11.21 | 11.25 | 11.17 | 11.21 | -0.178% | 50,786 | -9.813% |
| 2025-08-04 | 11.21 | 11.23 | 11.15 | 11.23 | +0.808% | 30,957 | -9.973% |
| 2025-08-01 | 11.10 | 11.20 | 11.08 | 11.14 | +0.180% | 106,552 | -9.246% |
| 2025-07-31 | 11.12 | 11.15 | 11.06 | 11.12 | +0.725% | 130,178 | -9.083% |
| 2025-07-30 | 11.01 | 11.06 | 11.01 | 11.04 | +0.181% | 73,785 | -8.424% |
| 2025-07-29 | 11.01 | 11.04 | 11.01 | 11.02 | -0.091% | 65,878 | -8.258% |
| 2025-07-28 | 11.00 | 11.06 | 11.00 | 11.03 | 0.000% | 45,415 | -8.341% |
| 2025-07-25 | 11.04 | 11.05 | 11.01 | 11.03 | -0.091% | 31,114 | -8.341% |
| 2025-07-24 | 11.02 | 11.05 | 10.99 | 11.04 | +0.091% | 48,048 | -8.424% |
| 2025-07-23 | 11.00 | 11.03 | 10.96 | 11.03 | +0.364% | 66,642 | -8.341% |
| 2025-07-22 | 10.99 | 11.02 | 10.99 | 10.99 | -0.091% | 86,107 | -8.007% |
| 2025-07-21 | 11.04 | 11.06 | 10.97 | 11.00 | +0.548% | 52,111 | -8.091% |
| 2025-07-18 | 11.06 | 11.07 | 10.92 | 10.94 | -1.530% | 150,756 | -7.587% |
| 2025-07-17 | 11.06 | 11.12 | 11.05 | 11.11 | +0.271% | 116,556 | -9.001% |
| 2025-07-16 | 11.08 | 11.09 | 11.03 | 11.08 | -0.180% | 72,494 | -8.755% |
| 2025-07-15 | 11.15 | 11.15 | 11.05 | 11.10 | -0.893% | 103,077 | -8.919% |
| 2025-07-14 | 11.22 | 11.23 | 11.17 | 11.20 | -0.089% | 56,465 | -9.732% |
| 2025-07-11 | 11.21 | 11.21 | 11.17 | 11.21 | 0.000% | 69,481 | -9.813% |
| 2025-07-10 | 11.24 | 11.25 | 11.17 | 11.21 | 0.000% | 44,863 | -9.813% |
| 2025-07-09 | 11.19 | 11.24 | 11.16 | 11.21 | +0.358% | 105,376 | -9.813% |
| 2025-07-08 | 11.18 | 11.18 | 11.13 | 11.17 | 0.000% | 80,194 | -9.490% |
| 2025-07-07 | 11.21 | 11.28 | 11.14 | 11.17 | -0.799% | 71,863 | -9.490% |
| 2025-07-03 | 11.25 | 11.30 | 11.24 | 11.26 | -0.354% | 21,770 | -10.213% |
| 2025-07-02 | 11.22 | 11.30 | 11.22 | 11.30 | +0.668% | 56,871 | -10.531% |
| 2025-07-01 | 11.21 | 11.23 | 11.20 | 11.22 | +0.223% | 78,534 | -9.933% |
| 2025-06-30 | 11.17 | 11.20 | 11.16 | 11.20 | +0.448% | 46,580 | -9.732% |
| 2025-06-27 | 11.16 | 11.18 | 11.09 | 11.15 | +0.360% | 91,021 | -9.327% |
| 2025-06-26 | 11.10 | 11.16 | 11.08 | 11.11 | 0.000% | 112,131 | -9.001% |
| 2025-06-25 | 11.06 | 11.12 | 11.06 | 11.11 | +0.090% | 72,257 | -9.001% |
| 2025-06-24 | 11.09 | 11.12 | 11.07 | 11.10 | +0.181% | 137,301 | -8.919% |
| 2025-06-23 | 11.16 | 11.17 | 11.07 | 11.08 | -0.360% | 141,096 | -8.755% |
| 2025-06-20 | 11.14 | 11.14 | 11.08 | 11.12 | +0.090% | 223,755 | -9.083% |
| 2025-06-18 | 11.20 | 11.23 | 11.10 | 11.11 | -0.804% | 148,986 | -9.001% |
| 2025-06-17 | 11.18 | 11.23 | 11.15 | 11.20 | +0.179% | 58,740 | -9.732% |
| 2025-06-16 | 11.19 | 11.22 | 11.13 | 11.18 | +0.179% | 94,588 | -9.571% |
| 2025-06-13 | 11.16 | 11.24 | 11.09 | 11.16 | -0.712% | 84,041 | -9.409% |
| 2025-06-12 | 11.21 | 11.25 | 11.20 | 11.24 | +0.537% | 85,192 | -10.053% |
| 2025-06-11 | 11.19 | 11.22 | 11.12 | 11.18 | +0.359% | 96,455 | -9.571% |
| 2025-06-10 | 11.15 | 11.19 | 11.11 | 11.14 | -0.090% | 71,926 | -9.246% |
| 2025-06-09 | 11.12 | 11.16 | 11.10 | 11.15 | +0.541% | 79,913 | -9.327% |
| 2025-06-06 | 11.13 | 11.13 | 11.07 | 11.09 | -0.359% | 37,355 | -8.837% |
| 2025-06-05 | 11.18 | 11.23 | 11.13 | 11.13 | -0.447% | 39,518 | -9.164% |
| 2025-06-04 | 11.20 | 11.25 | 11.14 | 11.18 | -0.179% | 55,254 | -9.571% |
| 2025-06-03 | 11.17 | 11.21 | 11.13 | 11.20 | +0.448% | 99,665 | -9.732% |
| 2025-06-02 | 11.18 | 11.24 | 11.10 | 11.15 | -0.179% | 101,519 | -9.327% |
| 2025-05-30 | 11.19 | 11.20 | 11.11 | 11.17 | +0.090% | 62,836 | -9.490% |
| 2025-05-29 | 11.14 | 11.50 | 11.12 | 11.16 | +0.360% | 68,586 | -9.409% |
| 2025-05-28 | 11.24 | 11.25 | 11.11 | 11.12 | -1.156% | 112,279 | -9.083% |
| 2025-05-27 | 11.19 | 11.25 | 11.13 | 11.25 | +1.443% | 86,615 | -10.133% |
| 2025-05-23 | 11.15 | 11.50 | 11.09 | 11.09 | -0.805% | 56,774 | -8.837% |
| 2025-05-22 | 11.16 | 11.21 | 11.06 | 11.18 | +0.630% | 67,301 | -9.571% |
| 2025-05-21 | 11.25 | 11.60 | 11.07 | 11.11 | -1.420% | 51,677 | -9.001% |
| 2025-05-20 | 11.31 | 11.31 | 11.24 | 11.27 | -0.265% | 42,032 | -10.293% |
| 2025-05-19 | 11.22 | 11.30 | 11.19 | 11.30 | 0.000% | 56,412 | -10.531% |
| 2025-05-16 | 11.38 | 11.41 | 11.29 | 11.30 | -0.616% | 59,606 | -10.531% |
| 2025-05-15 | 11.30 | 11.41 | 11.26 | 11.37 | +0.619% | 88,692 | -11.082% |
| 2025-05-14 | 11.40 | 11.40 | 11.30 | 11.30 | -0.877% | 62,459 | -10.531% |
| 2025-05-13 | 11.42 | 11.46 | 11.35 | 11.40 | -0.350% | 101,194 | -11.316% |
| 2025-05-12 | 11.48 | 11.48 | 11.39 | 11.44 | +0.240% | 54,596 | -11.626% |
| 2025-05-09 | 11.42 | 11.45 | 11.36 | 11.41 | +0.198% | 53,448 | -11.414% |
| 2025-05-08 | 11.43 | 11.48 | 11.39 | 11.39 | -0.437% | 81,033 | -11.238% |
| 2025-05-07 | 11.36 | 11.49 | 11.35 | 11.44 | +0.704% | 114,092 | -11.626% |
| 2025-05-06 | 11.34 | 11.45 | 11.28 | 11.36 | +0.265% | 74,561 | -11.004% |
| 2025-05-05 | 11.37 | 11.47 | 11.30 | 11.33 | -1.048% | 72,913 | -10.768% |
| 2025-05-02 | 11.37 | 11.47 | 11.33 | 11.45 | +0.615% | 110,976 | -11.703% |
| 2025-05-01 | 11.30 | 11.43 | 11.30 | 11.38 | +0.619% | 107,456 | -11.160% |
| 2025-04-30 | 11.13 | 11.33 | 11.13 | 11.31 | +0.892% | 114,050 | -10.610% |
| 2025-04-29 | 11.16 | 11.25 | 11.15 | 11.21 | 0.000% | 122,316 | -9.813% |
| 2025-04-28 | 11.24 | 11.27 | 11.10 | 11.21 | -0.178% | 95,176 | -9.813% |
| 2025-04-25 | 11.20 | 11.27 | 11.13 | 11.23 | +0.898% | 117,367 | -9.973% |
| 2025-04-24 | 11.07 | 11.18 | 11.07 | 11.13 | +0.724% | 103,994 | -9.164% |
| 2025-04-23 | 11.05 | 11.12 | 11.00 | 11.05 | +0.821% | 109,553 | -8.507% |
| 2025-04-22 | 10.93 | 10.98 | 10.90 | 10.96 | +1.200% | 79,102 | -7.755% |
| 2025-04-21 | 11.01 | 11.02 | 10.79 | 10.83 | -2.080% | 135,890 | -6.648% |
| 2025-04-17 | 11.06 | 11.09 | 11.01 | 11.06 | +0.090% | 39,134 | -8.590% |
| 2025-04-16 | 11.05 | 11.15 | 11.04 | 11.05 | -0.540% | 83,233 | -8.507% |
| 2025-04-15 | 11.01 | 11.13 | 11.01 | 11.11 | 0.000% | 77,487 | -9.001% |