MMD
NYLIM MacKay DefinedTerm Muni Opportunities Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:56 PM EDT
13.78USD+1.398%(+0.19)64,249
MMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.69 | 13.82 | 13.65 | 13.74 | +1.104% | 64,249 | 0.000% |
| 2026-10-01 | 13.62 | 13.70 | 13.50 | 13.59 | -0.147% | 74,518 | +1.104% |
| 2026-09-30 | 13.37 | 13.76 | 13.37 | 13.61 | +1.871% | 130,440 | +0.955% |
| 2026-09-29 | 13.38 | 13.62 | 13.24 | 13.36 | -0.149% | 273,664 | +2.844% |
| 2026-09-28 | 13.67 | 13.79 | 13.35 | 13.38 | -3.114% | 260,662 | +2.691% |
| 2026-09-25 | 13.75 | 13.84 | 13.67 | 13.81 | +0.803% | 170,015 | -0.507% |
| 2026-09-24 | 13.93 | 13.98 | 13.68 | 13.70 | -1.651% | 163,272 | +0.292% |
| 2026-09-23 | 14.10 | 14.13 | 13.93 | 13.93 | -1.346% | 161,416 | -1.364% |
| 2026-09-22 | 14.20 | 14.20 | 14.12 | 14.12 | +0.071% | 89,443 | -2.691% |
| 2026-09-21 | 14.10 | 14.16 | 14.06 | 14.11 | +0.213% | 114,296 | -2.622% |
| 2026-09-18 | 14.17 | 14.30 | 14.05 | 14.08 | -1.124% | 84,828 | -2.415% |
| 2026-09-17 | 14.18 | 14.29 | 14.12 | 14.24 | +0.636% | 76,081 | -3.511% |
| 2026-09-16 | 14.13 | 14.21 | 14.10 | 14.15 | -0.071% | 93,109 | -2.898% |
| 2026-09-15 | 14.36 | 14.38 | 14.11 | 14.16 | -1.735% | 85,646 | -2.966% |
| 2026-09-14 | 14.53 | 14.53 | 14.38 | 14.41 | -0.758% | 30,062 | -4.650% |
| 2026-09-11 | 14.45 | 14.59 | 14.43 | 14.52 | +0.276% | 51,009 | -5.372% |
| 2026-09-10 | 14.61 | 14.61 | 14.47 | 14.48 | -0.890% | 48,095 | -5.110% |
| 2026-09-09 | 14.70 | 14.78 | 14.61 | 14.61 | -0.815% | 61,171 | -5.955% |
| 2026-09-08 | 14.83 | 14.84 | 14.68 | 14.73 | -0.439% | 51,136 | -6.721% |
| 2026-09-04 | 14.87 | 14.87 | 14.77 | 14.79 | -0.437% | 22,158 | -7.131% |
| 2026-09-03 | 14.78 | 14.98 | 14.70 | 14.86 | +0.541% | 102,635 | -7.537% |
| 2026-09-02 | 14.88 | 14.92 | 14.74 | 14.78 | -1.071% | 94,475 | -7.037% |
| 2026-09-01 | 14.99 | 15.00 | 14.91 | 14.94 | -0.400% | 46,692 | -8.032% |
| 2026-08-31 | 14.99 | 15.04 | 14.97 | 15.00 | +0.469% | 40,861 | -8.400% |
| 2026-08-28 | 14.99 | 15.01 | 14.86 | 14.93 | -0.267% | 27,830 | -7.971% |
| 2026-08-27 | 15.00 | 15.00 | 14.95 | 14.97 | -0.399% | 33,496 | -8.216% |
| 2026-08-26 | 15.04 | 15.04 | 14.99 | 15.03 | +0.200% | 12,878 | -8.583% |
| 2026-08-25 | 15.03 | 15.04 | 14.94 | 15.00 | +0.334% | 46,001 | -8.400% |
| 2026-08-24 | 15.06 | 15.06 | 14.91 | 14.95 | -0.333% | 19,627 | -8.094% |
| 2026-08-21 | 15.09 | 15.17 | 14.96 | 15.00 | -0.200% | 29,131 | -8.400% |
| 2026-08-20 | 15.10 | 15.26 | 14.95 | 15.03 | -0.727% | 64,225 | -8.583% |
| 2026-08-19 | 15.08 | 15.18 | 15.06 | 15.14 | +0.933% | 92,696 | -9.247% |
| 2026-08-18 | 14.99 | 15.28 | 14.94 | 15.00 | +0.067% | 113,222 | -8.400% |
| 2026-08-17 | 15.04 | 15.07 | 14.96 | 14.99 | -0.266% | 42,137 | -8.339% |
| 2026-08-14 | 15.04 | 15.08 | 14.99 | 15.03 | -0.332% | 87,783 | -8.583% |
| 2026-08-13 | 14.94 | 15.09 | 14.94 | 15.08 | +0.802% | 93,840 | -8.886% |
| 2026-08-12 | 15.04 | 15.05 | 14.94 | 14.96 | -0.200% | 52,541 | -8.155% |
| 2026-08-11 | 14.97 | 15.04 | 14.95 | 14.99 | +0.201% | 66,906 | -8.339% |
| 2026-08-10 | 14.99 | 15.04 | 14.96 | 14.96 | -0.333% | 47,645 | -8.155% |
| 2026-08-07 | 14.99 | 15.05 | 14.97 | 15.01 | +0.603% | 44,420 | -8.461% |
| 2026-08-06 | 14.94 | 14.99 | 14.90 | 14.92 | -0.067% | 66,781 | -7.909% |
| 2026-08-05 | 14.97 | 15.01 | 14.91 | 14.93 | -0.267% | 94,247 | -7.971% |
| 2026-08-04 | 14.93 | 15.00 | 14.91 | 14.97 | +0.402% | 65,395 | -8.216% |
| 2026-08-03 | 14.94 | 15.00 | 14.87 | 14.91 | -0.067% | 68,571 | -7.847% |
| 2026-07-31 | 14.97 | 15.01 | 14.83 | 14.92 | -0.401% | 52,505 | -7.909% |
| 2026-07-30 | 15.11 | 15.11 | 14.92 | 14.98 | -0.465% | 36,127 | -8.278% |
| 2026-07-29 | 15.03 | 15.15 | 15.00 | 15.05 | +0.133% | 38,483 | -8.704% |
| 2026-07-28 | 15.05 | 15.05 | 14.99 | 15.03 | -0.066% | 24,656 | -8.583% |
| 2026-07-27 | 15.10 | 15.20 | 14.99 | 15.04 | -0.066% | 36,003 | -8.644% |
| 2026-07-24 | 15.07 | 15.07 | 14.89 | 15.05 | +0.333% | 40,414 | -8.704% |
| 2026-07-23 | 15.07 | 15.13 | 14.98 | 15.00 | -0.596% | 28,840 | -8.400% |
| 2026-07-22 | 15.17 | 15.21 | 15.06 | 15.09 | -0.724% | 38,529 | -8.946% |
| 2026-07-21 | 15.26 | 15.26 | 15.15 | 15.20 | -0.458% | 30,639 | -9.605% |
| 2026-07-20 | 15.31 | 15.33 | 15.22 | 15.27 | -0.261% | 37,085 | -10.020% |
| 2026-07-17 | 15.36 | 15.36 | 15.21 | 15.31 | -0.130% | 16,734 | -10.255% |
| 2026-07-16 | 15.36 | 15.36 | 15.26 | 15.33 | -0.065% | 22,955 | -10.372% |
| 2026-07-15 | 15.33 | 15.38 | 15.20 | 15.34 | -0.260% | 35,641 | -10.430% |
| 2026-07-14 | 15.29 | 15.38 | 15.29 | 15.38 | +0.786% | 44,022 | -10.663% |
| 2026-07-13 | 15.21 | 15.27 | 15.15 | 15.26 | +0.329% | 43,400 | -9.961% |
| 2026-07-10 | 15.33 | 15.35 | 15.14 | 15.21 | -0.458% | 51,833 | -9.665% |
| 2026-07-09 | 15.35 | 15.44 | 15.23 | 15.28 | 0.000% | 110,483 | -10.079% |
| 2026-07-08 | 15.36 | 15.36 | 15.16 | 15.28 | 0.000% | 54,883 | -10.079% |
| 2026-07-07 | 15.42 | 15.42 | 15.27 | 15.28 | -0.908% | 47,616 | -10.079% |
| 2026-07-06 | 15.49 | 15.49 | 15.38 | 15.42 | -0.323% | 34,016 | -10.895% |
| 2026-07-02 | 15.50 | 15.51 | 15.40 | 15.47 | 0.000% | 33,543 | -11.183% |
| 2026-07-01 | 15.45 | 15.50 | 15.38 | 15.47 | -0.194% | 68,457 | -11.183% |
| 2026-06-30 | 15.55 | 15.56 | 15.41 | 15.50 | -0.322% | 80,410 | -11.355% |
| 2026-06-29 | 15.55 | 15.56 | 15.35 | 15.55 | +0.323% | 59,861 | -11.640% |
| 2026-06-26 | 15.53 | 15.56 | 15.41 | 15.50 | -0.064% | 47,880 | -11.355% |
| 2026-06-25 | 15.56 | 15.59 | 15.38 | 15.51 | +0.194% | 37,895 | -11.412% |
| 2026-06-24 | 15.38 | 15.51 | 15.28 | 15.48 | +1.110% | 61,386 | -11.240% |
| 2026-06-23 | 15.32 | 15.41 | 15.20 | 15.31 | 0.000% | 51,545 | -10.255% |
| 2026-06-22 | 15.33 | 15.37 | 15.07 | 15.31 | -0.065% | 72,335 | -10.255% |
| 2026-06-18 | 15.41 | 15.41 | 15.32 | 15.32 | -0.130% | 26,839 | -10.313% |
| 2026-06-17 | 15.37 | 15.40 | 15.31 | 15.34 | -0.325% | 33,509 | -10.430% |
| 2026-06-16 | 15.50 | 15.50 | 15.35 | 15.39 | -0.838% | 25,363 | -10.721% |
| 2026-06-15 | 15.40 | 15.53 | 15.29 | 15.52 | +1.042% | 34,226 | -11.469% |
| 2026-06-12 | 15.57 | 15.60 | 15.33 | 15.36 | -1.031% | 74,810 | -10.547% |
| 2026-06-11 | 15.51 | 15.60 | 15.24 | 15.52 | +0.518% | 46,978 | -11.469% |
| 2026-06-10 | 15.28 | 15.46 | 15.28 | 15.44 | +1.312% | 29,665 | -11.010% |
| 2026-06-09 | 15.18 | 15.24 | 15.18 | 15.24 | +0.461% | 16,293 | -9.843% |
| 2026-06-08 | 15.27 | 15.27 | 15.11 | 15.17 | -0.720% | 41,534 | -9.426% |
| 2026-06-05 | 15.22 | 15.40 | 15.12 | 15.28 | +0.394% | 90,725 | -10.079% |
| 2026-06-04 | 15.23 | 15.23 | 15.07 | 15.22 | +0.264% | 37,322 | -9.724% |
| 2026-06-03 | 15.26 | 15.26 | 15.09 | 15.18 | -0.197% | 63,308 | -9.486% |
| 2026-06-02 | 15.11 | 15.32 | 15.10 | 15.21 | -0.066% | 83,177 | -9.665% |
| 2026-06-01 | 15.26 | 15.31 | 15.06 | 15.22 | -0.393% | 37,091 | -9.724% |
| 2026-05-29 | 15.30 | 15.32 | 15.24 | 15.28 | -0.065% | 41,869 | -10.079% |
| 2026-05-28 | 15.33 | 15.48 | 15.22 | 15.29 | -0.585% | 44,332 | -10.137% |
| 2026-05-27 | 15.16 | 15.42 | 15.02 | 15.38 | +1.518% | 124,118 | -10.663% |
| 2026-05-26 | 15.09 | 15.16 | 15.02 | 15.15 | +0.598% | 63,711 | -9.307% |
| 2026-05-22 | 15.03 | 15.07 | 15.01 | 15.06 | +0.400% | 29,332 | -8.765% |
| 2026-05-21 | 15.03 | 15.13 | 15.00 | 15.00 | -0.728% | 48,060 | -8.400% |
| 2026-05-20 | 14.99 | 15.14 | 14.97 | 15.11 | +0.935% | 60,392 | -9.067% |
| 2026-05-19 | 15.00 | 15.06 | 14.96 | 14.97 | -0.598% | 51,198 | -8.216% |
| 2026-05-18 | 15.10 | 15.10 | 14.93 | 15.06 | +0.066% | 59,764 | -8.765% |
| 2026-05-15 | 15.09 | 15.11 | 15.00 | 15.05 | -1.311% | 75,947 | -8.704% |
| 2026-05-14 | 15.24 | 15.28 | 15.15 | 15.25 | +0.461% | 34,186 | -9.902% |
| 2026-05-13 | 15.22 | 15.28 | 15.06 | 15.18 | -0.328% | 32,948 | -9.486% |
| 2026-05-12 | 15.23 | 15.28 | 15.19 | 15.23 | -0.458% | 26,160 | -9.783% |
| 2026-05-11 | 15.33 | 15.34 | 15.25 | 15.30 | +0.065% | 46,099 | -10.196% |
| 2026-05-08 | 15.32 | 15.40 | 15.24 | 15.29 | -0.065% | 45,357 | -10.137% |
| 2026-05-07 | 15.25 | 15.31 | 15.19 | 15.30 | +0.592% | 66,809 | -10.196% |
| 2026-05-06 | 15.09 | 15.21 | 14.92 | 15.21 | +1.332% | 99,492 | -9.665% |
| 2026-05-05 | 14.86 | 15.01 | 14.86 | 15.01 | +1.282% | 66,570 | -8.461% |
| 2026-05-04 | 14.94 | 14.98 | 14.81 | 14.82 | -0.803% | 95,790 | -7.287% |
| 2026-05-01 | 14.92 | 15.09 | 14.85 | 14.94 | -0.200% | 90,082 | -8.032% |
| 2026-04-30 | 14.94 | 14.99 | 14.89 | 14.97 | +0.605% | 70,745 | -8.216% |
| 2026-04-29 | 14.91 | 14.98 | 14.82 | 14.88 | -0.268% | 75,815 | -7.661% |
| 2026-04-28 | 14.94 | 15.02 | 14.90 | 14.92 | -0.334% | 44,257 | -7.909% |
| 2026-04-27 | 15.01 | 15.13 | 14.94 | 14.97 | -0.200% | 61,380 | -8.216% |
| 2026-04-24 | 15.02 | 15.15 | 15.00 | 15.00 | -0.662% | 59,556 | -8.400% |
| 2026-04-23 | 15.20 | 15.20 | 15.02 | 15.10 | -0.363% | 89,651 | -9.007% |
| 2026-04-22 | 15.18 | 15.29 | 15.10 | 15.15 | -0.099% | 64,391 | -9.337% |
| 2026-04-21 | 15.22 | 15.32 | 15.17 | 15.17 | -0.459% | 47,505 | -9.426% |
| 2026-04-20 | 15.22 | 15.26 | 15.21 | 15.24 | -0.262% | 25,181 | -9.843% |
| 2026-04-17 | 15.26 | 15.31 | 15.19 | 15.28 | +0.197% | 31,744 | -10.079% |
| 2026-04-16 | 15.32 | 15.32 | 15.20 | 15.25 | 0.000% | 31,545 | -9.902% |
| 2026-04-15 | 15.21 | 15.32 | 15.16 | 15.25 | -0.131% | 46,080 | -9.902% |
| 2026-04-14 | 15.26 | 15.40 | 15.16 | 15.27 | +0.527% | 59,936 | -10.020% |
| 2026-04-13 | 15.10 | 15.24 | 15.09 | 15.19 | +0.132% | 53,518 | -9.546% |
| 2026-04-10 | 15.20 | 15.35 | 15.14 | 15.17 | +0.198% | 29,917 | -9.426% |
| 2026-04-09 | 15.20 | 15.32 | 14.94 | 15.14 | -0.132% | 123,772 | -9.247% |
| 2026-04-08 | 15.04 | 15.28 | 15.04 | 15.16 | +1.202% | 86,672 | -9.367% |
| 2026-04-07 | 14.69 | 14.98 | 14.69 | 14.98 | +0.875% | 98,854 | -8.278% |
| 2026-04-06 | 14.95 | 14.95 | 14.73 | 14.85 | -0.336% | 62,634 | -7.475% |
| 2026-04-02 | 14.89 | 14.95 | 14.78 | 14.90 | 0.000% | 95,045 | -7.785% |
| 2026-04-01 | 14.92 | 14.96 | 14.84 | 14.90 | +0.337% | 58,458 | -7.785% |
| 2026-03-31 | 14.55 | 14.94 | 14.50 | 14.85 | +2.273% | 87,971 | -7.475% |
| 2026-03-30 | 14.59 | 14.71 | 14.45 | 14.52 | -0.343% | 169,816 | -5.372% |
| 2026-03-27 | 14.59 | 14.68 | 14.50 | 14.57 | -0.410% | 66,119 | -5.697% |
| 2026-03-26 | 14.84 | 14.84 | 14.59 | 14.63 | -1.215% | 70,100 | -6.083% |
| 2026-03-25 | 14.82 | 14.97 | 14.80 | 14.81 | +0.407% | 38,010 | -7.225% |
| 2026-03-24 | 14.84 | 15.00 | 14.71 | 14.75 | -0.940% | 70,817 | -6.847% |
| 2026-03-23 | 14.97 | 15.20 | 14.87 | 14.89 | +0.134% | 52,251 | -7.723% |
| 2026-03-20 | 15.08 | 15.20 | 14.80 | 14.87 | -1.718% | 83,386 | -7.599% |
| 2026-03-19 | 15.12 | 15.15 | 15.05 | 15.13 | +0.066% | 62,465 | -9.187% |
| 2026-03-18 | 15.14 | 15.30 | 15.00 | 15.12 | +0.132% | 36,267 | -9.127% |
| 2026-03-17 | 15.16 | 15.16 | 15.06 | 15.10 | 0.000% | 38,748 | -9.007% |
| 2026-03-16 | 15.18 | 15.21 | 15.10 | 15.10 | -0.919% | 41,325 | -9.007% |
| 2026-03-13 | 15.22 | 15.28 | 15.15 | 15.24 | +0.197% | 29,567 | -9.843% |
| 2026-03-12 | 15.24 | 15.26 | 15.17 | 15.21 | -0.393% | 52,344 | -9.665% |
| 2026-03-11 | 15.28 | 15.33 | 15.27 | 15.27 | 0.000% | 26,921 | -10.020% |
| 2026-03-10 | 15.22 | 15.36 | 15.22 | 15.27 | +0.461% | 33,941 | -10.020% |
| 2026-03-09 | 15.34 | 15.47 | 15.10 | 15.20 | -0.913% | 39,628 | -9.605% |
| 2026-03-06 | 15.40 | 15.48 | 15.28 | 15.34 | -0.583% | 92,646 | -10.430% |
| 2026-03-05 | 15.60 | 15.65 | 15.40 | 15.43 | -1.090% | 35,418 | -10.953% |
| 2026-03-04 | 15.77 | 15.77 | 15.21 | 15.60 | -0.700% | 150,952 | -11.923% |
| 2026-03-03 | 15.63 | 15.81 | 15.53 | 15.71 | +0.544% | 44,080 | -12.540% |
| 2026-03-02 | 15.58 | 15.70 | 15.42 | 15.63 | +0.160% | 41,783 | -12.064% |
| 2026-02-27 | 15.54 | 15.64 | 15.50 | 15.60 | +0.515% | 36,105 | -11.923% |
| 2026-02-26 | 15.50 | 15.62 | 15.48 | 15.52 | -0.129% | 16,320 | -11.469% |
| 2026-02-25 | 15.52 | 15.66 | 15.45 | 15.54 | +0.452% | 30,146 | -11.583% |
| 2026-02-24 | 15.42 | 15.62 | 15.27 | 15.47 | +0.651% | 63,967 | -11.183% |
| 2026-02-23 | 15.47 | 15.64 | 15.28 | 15.37 | -0.646% | 41,528 | -10.605% |
| 2026-02-20 | 15.48 | 15.58 | 15.19 | 15.47 | -0.194% | 25,655 | -11.183% |
| 2026-02-19 | 15.59 | 15.59 | 15.49 | 15.50 | -0.800% | 31,880 | -11.355% |
| 2026-02-18 | 15.72 | 15.77 | 15.46 | 15.63 | -0.794% | 59,466 | -12.064% |
| 2026-02-17 | 15.73 | 15.76 | 15.68 | 15.75 | +0.382% | 41,801 | -12.762% |
| 2026-02-13 | 15.70 | 15.70 | 15.55 | 15.69 | -0.064% | 21,072 | -12.428% |
| 2026-02-12 | 15.72 | 15.82 | 15.61 | 15.70 | -0.064% | 64,062 | -12.484% |
| 2026-02-11 | 15.71 | 15.81 | 15.62 | 15.71 | +0.191% | 25,903 | -12.540% |
| 2026-02-10 | 15.62 | 15.69 | 15.44 | 15.68 | +0.513% | 35,264 | -12.372% |
| 2026-02-09 | 15.59 | 15.61 | 15.56 | 15.60 | +0.193% | 16,907 | -11.923% |
| 2026-02-06 | 15.58 | 15.58 | 15.37 | 15.57 | +0.387% | 38,302 | -11.753% |
| 2026-02-05 | 15.51 | 15.62 | 15.47 | 15.51 | -0.193% | 54,282 | -11.412% |
| 2026-02-04 | 15.64 | 15.69 | 15.50 | 15.54 | -0.480% | 51,396 | -11.583% |
| 2026-02-03 | 15.58 | 15.65 | 15.50 | 15.62 | +0.225% | 126,065 | -12.008% |
| 2026-02-02 | 15.60 | 15.60 | 15.45 | 15.58 | -0.128% | 71,469 | -11.810% |
| 2026-01-30 | 15.38 | 15.60 | 15.38 | 15.60 | +0.906% | 72,366 | -11.923% |
| 2026-01-29 | 15.50 | 15.50 | 15.32 | 15.46 | -0.322% | 54,145 | -11.125% |
| 2026-01-28 | 15.24 | 15.58 | 15.24 | 15.51 | +1.772% | 128,146 | -11.412% |
| 2026-01-27 | 15.17 | 15.25 | 15.13 | 15.24 | +0.528% | 85,400 | -9.843% |
| 2026-01-26 | 15.27 | 15.27 | 15.11 | 15.16 | -0.525% | 63,817 | -9.367% |
| 2026-01-23 | 15.28 | 15.28 | 15.18 | 15.24 | -0.131% | 90,441 | -9.843% |
| 2026-01-22 | 15.18 | 15.26 | 15.18 | 15.26 | +0.329% | 96,623 | -9.961% |
| 2026-01-21 | 15.19 | 15.27 | 15.11 | 15.21 | +0.396% | 33,025 | -9.665% |
| 2026-01-20 | 15.17 | 15.18 | 15.09 | 15.15 | -0.263% | 96,588 | -9.307% |
| 2026-01-16 | 15.17 | 15.24 | 15.17 | 15.19 | -0.197% | 129,164 | -9.546% |
| 2026-01-15 | 15.24 | 15.28 | 15.18 | 15.22 | -0.327% | 68,850 | -9.724% |
| 2026-01-14 | 15.24 | 15.28 | 15.22 | 15.27 | +0.197% | 52,616 | -10.020% |
| 2026-01-13 | 15.24 | 15.24 | 15.18 | 15.24 | +0.197% | 31,785 | -9.843% |
| 2026-01-12 | 15.25 | 15.25 | 15.15 | 15.21 | -0.131% | 49,118 | -9.665% |
| 2026-01-09 | 15.26 | 15.26 | 15.17 | 15.23 | +0.329% | 27,645 | -9.783% |
| 2026-01-08 | 15.20 | 15.22 | 15.10 | 15.18 | 0.000% | 80,175 | -9.486% |
| 2026-01-07 | 15.06 | 15.20 | 15.04 | 15.18 | +0.998% | 121,977 | -9.486% |
| 2026-01-06 | 14.98 | 15.03 | 14.93 | 15.03 | +0.602% | 63,473 | -8.583% |
| 2026-01-05 | 14.93 | 14.99 | 14.91 | 14.94 | 0.000% | 107,634 | -8.032% |
| 2026-01-02 | 14.92 | 14.94 | 14.85 | 14.94 | +0.471% | 106,058 | -8.032% |
| 2025-12-31 | 14.88 | 14.93 | 14.85 | 14.87 | -0.067% | 155,124 | -7.599% |
| 2025-12-30 | 14.87 | 14.91 | 14.82 | 14.88 | +0.337% | 174,020 | -7.661% |
| 2025-12-29 | 14.82 | 14.85 | 14.76 | 14.83 | +0.203% | 217,363 | -7.350% |
| 2025-12-26 | 14.84 | 14.85 | 14.78 | 14.80 | -0.135% | 110,682 | -7.162% |
| 2025-12-24 | 14.91 | 14.92 | 14.79 | 14.82 | +0.068% | 135,225 | -7.287% |
| 2025-12-23 | 14.82 | 14.82 | 14.76 | 14.81 | -0.067% | 221,144 | -7.225% |
| 2025-12-22 | 14.84 | 14.89 | 14.79 | 14.82 | -0.470% | 203,970 | -7.287% |
| 2025-12-19 | 14.90 | 14.93 | 14.85 | 14.89 | +0.202% | 126,059 | -7.723% |
| 2025-12-18 | 14.84 | 14.90 | 14.83 | 14.86 | 0.000% | 190,619 | -7.537% |
| 2025-12-17 | 14.88 | 14.88 | 14.81 | 14.86 | -0.201% | 213,016 | -7.537% |
| 2025-12-16 | 14.87 | 14.90 | 14.79 | 14.89 | +0.202% | 123,392 | -7.723% |
| 2025-12-15 | 14.89 | 14.91 | 14.79 | 14.86 | -0.469% | 107,600 | -7.537% |
| 2025-12-12 | 14.95 | 14.96 | 14.90 | 14.93 | -0.267% | 178,645 | -7.971% |
| 2025-12-11 | 14.93 | 14.98 | 14.91 | 14.97 | +0.268% | 102,366 | -8.216% |
| 2025-12-10 | 14.85 | 14.95 | 14.85 | 14.93 | +0.269% | 109,700 | -7.971% |
| 2025-12-09 | 14.87 | 14.92 | 14.85 | 14.89 | -0.067% | 105,764 | -7.723% |
| 2025-12-08 | 14.91 | 14.93 | 14.85 | 14.90 | -0.201% | 168,381 | -7.785% |
| 2025-12-05 | 14.94 | 14.98 | 14.91 | 14.93 | -0.201% | 109,779 | -7.971% |
| 2025-12-04 | 14.91 | 14.98 | 14.91 | 14.96 | +0.134% | 116,039 | -8.155% |
| 2025-12-03 | 14.91 | 14.96 | 14.84 | 14.94 | +0.268% | 128,558 | -8.032% |
| 2025-12-02 | 14.90 | 14.90 | 14.78 | 14.90 | +0.337% | 73,981 | -7.785% |
| 2025-12-01 | 14.91 | 14.92 | 14.78 | 14.85 | -0.602% | 82,567 | -7.475% |
| 2025-11-28 | 14.93 | 14.96 | 14.90 | 14.94 | +0.067% | 39,541 | -8.032% |
| 2025-11-26 | 14.87 | 14.95 | 14.86 | 14.93 | +0.067% | 63,331 | -7.971% |
| 2025-11-25 | 14.91 | 14.94 | 14.84 | 14.92 | +0.471% | 85,837 | -7.909% |
| 2025-11-24 | 14.89 | 14.90 | 14.81 | 14.85 | +0.067% | 77,141 | -7.475% |
| 2025-11-21 | 14.87 | 14.88 | 14.82 | 14.84 | -0.202% | 45,977 | -7.412% |
| 2025-11-20 | 14.99 | 15.00 | 14.81 | 14.87 | -0.535% | 63,080 | -7.599% |
| 2025-11-19 | 15.05 | 15.05 | 14.92 | 14.95 | -0.466% | 55,497 | -8.094% |
| 2025-11-18 | 15.07 | 15.08 | 14.99 | 15.02 | -0.199% | 35,429 | -8.522% |
| 2025-11-17 | 15.10 | 15.10 | 14.99 | 15.05 | -0.066% | 54,068 | -8.704% |
| 2025-11-14 | 15.12 | 15.12 | 15.05 | 15.06 | -0.594% | 53,396 | -8.765% |
| 2025-11-13 | 15.17 | 15.19 | 15.12 | 15.15 | -0.132% | 30,152 | -9.307% |
| 2025-11-12 | 15.15 | 15.18 | 15.07 | 15.17 | +0.132% | 131,113 | -9.426% |
| 2025-11-11 | 15.12 | 15.20 | 15.12 | 15.15 | +0.265% | 76,876 | -9.307% |
| 2025-11-10 | 15.10 | 15.12 | 15.04 | 15.11 | +0.332% | 54,761 | -9.067% |
| 2025-11-07 | 15.04 | 15.12 | 15.02 | 15.06 | -0.331% | 86,798 | -8.765% |
| 2025-11-06 | 15.15 | 15.16 | 15.07 | 15.11 | -0.066% | 44,286 | -9.067% |
| 2025-11-05 | 15.18 | 15.20 | 15.06 | 15.12 | -0.395% | 61,538 | -9.127% |
| 2025-11-04 | 15.12 | 15.18 | 15.10 | 15.18 | +0.198% | 53,250 | -9.486% |
| 2025-11-03 | 15.19 | 15.19 | 15.03 | 15.15 | 0.000% | 77,669 | -9.307% |
| 2025-10-31 | 15.08 | 15.16 | 15.06 | 15.15 | +0.731% | 55,533 | -9.307% |
| 2025-10-30 | 15.12 | 15.12 | 14.98 | 15.04 | -0.661% | 85,287 | -8.644% |
| 2025-10-29 | 15.15 | 15.17 | 15.08 | 15.14 | 0.000% | 50,274 | -9.247% |
| 2025-10-28 | 15.16 | 15.17 | 15.05 | 15.14 | -0.132% | 71,465 | -9.247% |
| 2025-10-27 | 15.21 | 15.21 | 15.12 | 15.16 | -0.132% | 52,663 | -9.367% |
| 2025-10-24 | 15.21 | 15.21 | 15.07 | 15.18 | +0.198% | 35,165 | -9.486% |
| 2025-10-23 | 15.14 | 15.15 | 15.09 | 15.15 | +0.132% | 46,124 | -9.307% |
| 2025-10-22 | 15.15 | 15.17 | 15.05 | 15.13 | +0.132% | 39,802 | -9.187% |
| 2025-10-21 | 15.14 | 15.15 | 15.08 | 15.11 | -0.066% | 57,168 | -9.067% |
| 2025-10-20 | 15.10 | 15.12 | 15.02 | 15.12 | +0.465% | 41,172 | -9.127% |
| 2025-10-17 | 15.14 | 15.14 | 14.98 | 15.05 | -0.397% | 45,621 | -8.704% |
| 2025-10-16 | 15.18 | 15.18 | 15.06 | 15.11 | -0.264% | 30,463 | -9.067% |
| 2025-10-15 | 15.19 | 15.19 | 15.05 | 15.15 | -0.066% | 60,210 | -9.307% |
| 2025-10-14 | 15.18 | 15.20 | 15.07 | 15.16 | +0.066% | 54,364 | -9.367% |
| 2025-10-13 | 15.14 | 15.20 | 15.06 | 15.15 | +0.132% | 61,378 | -9.307% |
| 2025-10-10 | 15.20 | 15.20 | 15.05 | 15.13 | +0.332% | 48,964 | -9.187% |
| 2025-10-09 | 15.14 | 15.16 | 15.05 | 15.08 | +0.066% | 44,369 | -8.886% |
| 2025-10-08 | 15.10 | 15.12 | 15.00 | 15.07 | +0.400% | 44,726 | -8.825% |
| 2025-10-07 | 15.04 | 15.06 | 14.92 | 15.01 | +0.469% | 116,341 | -8.461% |
| 2025-10-06 | 15.06 | 15.06 | 14.91 | 14.94 | -0.797% | 58,901 | -8.032% |
| 2025-10-03 | 15.14 | 15.14 | 14.93 | 15.06 | -0.199% | 41,300 | -8.765% |
| 2025-10-02 | 15.24 | 15.24 | 15.04 | 15.09 | -0.724% | 68,167 | -8.946% |
| 2025-10-01 | 15.18 | 15.21 | 15.05 | 15.20 | +0.463% | 50,920 | -9.605% |
| 2025-09-30 | 15.04 | 15.13 | 15.00 | 15.13 | +0.665% | 81,270 | -9.187% |
| 2025-09-29 | 15.08 | 15.08 | 14.93 | 15.03 | +0.535% | 63,799 | -8.583% |
| 2025-09-26 | 15.12 | 15.12 | 14.83 | 14.95 | -0.796% | 96,345 | -8.094% |
| 2025-09-25 | 15.14 | 15.18 | 14.98 | 15.07 | -0.199% | 75,031 | -8.825% |
| 2025-09-24 | 15.37 | 15.37 | 15.00 | 15.10 | -1.113% | 86,112 | -9.007% |
| 2025-09-23 | 15.23 | 15.27 | 15.16 | 15.27 | +0.527% | 68,326 | -10.020% |
| 2025-09-22 | 15.32 | 15.43 | 15.05 | 15.19 | -0.719% | 50,352 | -9.546% |
| 2025-09-19 | 15.44 | 15.49 | 15.28 | 15.30 | -0.907% | 62,028 | -10.196% |
| 2025-09-18 | 15.43 | 15.49 | 15.25 | 15.44 | 0.000% | 56,567 | -11.010% |
| 2025-09-17 | 15.47 | 15.49 | 15.31 | 15.44 | +0.195% | 66,686 | -11.010% |
| 2025-09-16 | 15.38 | 15.44 | 15.25 | 15.41 | +0.456% | 70,026 | -10.837% |
| 2025-09-15 | 15.46 | 15.48 | 15.29 | 15.34 | -0.519% | 33,075 | -10.430% |
| 2025-09-12 | 15.48 | 15.48 | 15.27 | 15.42 | +0.130% | 40,394 | -10.895% |
| 2025-09-11 | 15.41 | 15.47 | 15.36 | 15.40 | +0.326% | 54,590 | -10.779% |
| 2025-09-10 | 15.40 | 15.40 | 15.19 | 15.35 | +0.987% | 51,355 | -10.489% |
| 2025-09-09 | 15.15 | 15.25 | 15.15 | 15.20 | +0.396% | 61,175 | -9.605% |
| 2025-09-08 | 14.92 | 15.14 | 14.90 | 15.14 | +1.747% | 86,775 | -9.247% |
| 2025-09-05 | 14.77 | 14.88 | 14.76 | 14.88 | +1.501% | 109,332 | -7.661% |
| 2025-09-04 | 14.66 | 14.66 | 14.58 | 14.66 | +0.137% | 44,077 | -6.276% |
| 2025-09-03 | 14.63 | 14.65 | 14.55 | 14.64 | +0.274% | 73,885 | -6.148% |
| 2025-09-02 | 14.64 | 14.64 | 14.53 | 14.60 | -0.409% | 58,464 | -5.890% |
| 2025-08-29 | 14.59 | 14.66 | 14.57 | 14.66 | +0.480% | 53,409 | -6.276% |
| 2025-08-28 | 14.63 | 14.64 | 14.55 | 14.59 | -0.068% | 69,963 | -5.826% |
| 2025-08-27 | 14.60 | 14.60 | 14.47 | 14.60 | +0.069% | 78,545 | -5.890% |
| 2025-08-26 | 14.66 | 14.66 | 14.54 | 14.59 | -0.273% | 64,144 | -5.826% |
| 2025-08-25 | 14.59 | 14.66 | 14.53 | 14.63 | +0.481% | 91,200 | -6.083% |
| 2025-08-22 | 14.48 | 14.60 | 14.44 | 14.56 | +0.831% | 69,163 | -5.632% |
| 2025-08-21 | 14.58 | 14.62 | 14.40 | 14.44 | -0.756% | 97,049 | -4.848% |
| 2025-08-20 | 14.56 | 14.56 | 14.43 | 14.55 | -0.069% | 61,474 | -5.567% |
| 2025-08-19 | 14.64 | 15.15 | 14.51 | 14.56 | -0.546% | 72,252 | -5.632% |
| 2025-08-18 | 14.78 | 14.78 | 14.59 | 14.64 | -0.476% | 26,602 | -6.148% |
| 2025-08-15 | 14.81 | 14.81 | 14.65 | 14.71 | -0.271% | 59,838 | -6.594% |
| 2025-08-14 | 14.83 | 14.86 | 14.73 | 14.75 | -0.472% | 34,996 | -6.847% |
| 2025-08-13 | 14.86 | 14.86 | 14.77 | 14.82 | +0.203% | 73,975 | -7.287% |
| 2025-08-12 | 14.76 | 14.79 | 14.63 | 14.79 | +0.476% | 77,609 | -7.099% |
| 2025-08-11 | 14.77 | 14.80 | 14.60 | 14.72 | -0.068% | 115,816 | -6.658% |
| 2025-08-08 | 14.81 | 15.60 | 14.64 | 14.73 | -0.068% | 47,534 | -6.721% |
| 2025-08-07 | 14.76 | 14.86 | 14.69 | 14.74 | +0.340% | 84,333 | -6.784% |
| 2025-08-06 | 14.67 | 15.03 | 14.67 | 14.69 | +0.273% | 64,340 | -6.467% |
| 2025-08-05 | 14.66 | 14.81 | 14.65 | 14.65 | -0.068% | 70,167 | -6.212% |
| 2025-08-04 | 14.67 | 14.70 | 14.62 | 14.66 | 0.000% | 36,018 | -6.276% |
| 2025-08-01 | 14.78 | 14.78 | 14.56 | 14.66 | +0.549% | 49,091 | -6.276% |
| 2025-07-31 | 14.57 | 14.71 | 14.55 | 14.58 | +0.552% | 35,420 | -5.761% |
| 2025-07-30 | 14.65 | 14.65 | 14.43 | 14.50 | -1.024% | 105,848 | -5.241% |
| 2025-07-29 | 14.64 | 14.73 | 14.60 | 14.65 | +0.068% | 36,897 | -6.212% |
| 2025-07-28 | 14.71 | 14.71 | 14.60 | 14.64 | -0.408% | 79,120 | -6.148% |
| 2025-07-25 | 14.67 | 14.73 | 14.63 | 14.70 | +0.685% | 66,151 | -6.531% |
| 2025-07-24 | 14.44 | 14.64 | 14.43 | 14.60 | +1.038% | 107,118 | -5.890% |
| 2025-07-23 | 14.50 | 14.50 | 14.39 | 14.45 | -0.138% | 71,541 | -4.913% |
| 2025-07-22 | 14.55 | 14.55 | 14.45 | 14.47 | -0.276% | 50,398 | -5.045% |
| 2025-07-21 | 14.60 | 14.60 | 14.45 | 14.51 | +0.069% | 88,113 | -5.307% |
| 2025-07-18 | 14.58 | 14.58 | 14.42 | 14.50 | -0.138% | 55,683 | -5.241% |
| 2025-07-17 | 14.63 | 14.63 | 14.43 | 14.52 | -0.480% | 84,952 | -5.372% |
| 2025-07-16 | 14.69 | 14.69 | 14.55 | 14.59 | -0.205% | 34,495 | -5.826% |
| 2025-07-15 | 14.64 | 14.72 | 14.56 | 14.62 | -0.544% | 82,007 | -6.019% |
| 2025-07-14 | 14.79 | 14.79 | 14.66 | 14.70 | -0.407% | 69,834 | -6.531% |
| 2025-07-11 | 14.80 | 14.81 | 14.72 | 14.76 | -0.270% | 28,028 | -6.911% |
| 2025-07-10 | 14.82 | 14.82 | 14.78 | 14.80 | +0.135% | 40,832 | -7.162% |
| 2025-07-09 | 14.86 | 14.86 | 14.70 | 14.78 | +0.068% | 50,062 | -7.037% |
| 2025-07-08 | 14.84 | 14.84 | 14.72 | 14.77 | -0.068% | 42,833 | -6.974% |
| 2025-07-07 | 14.96 | 14.96 | 14.69 | 14.78 | -0.805% | 69,471 | -7.037% |
| 2025-07-03 | 14.92 | 14.95 | 14.85 | 14.90 | +0.134% | 32,990 | -7.785% |
| 2025-07-02 | 14.84 | 14.89 | 14.80 | 14.88 | +0.745% | 88,778 | -7.661% |
| 2025-07-01 | 14.81 | 14.87 | 14.63 | 14.77 | -0.135% | 97,915 | -6.974% |
| 2025-06-30 | 14.72 | 14.80 | 14.68 | 14.79 | +0.544% | 44,642 | -7.099% |
| 2025-06-27 | 14.77 | 14.80 | 14.64 | 14.71 | -0.136% | 39,787 | -6.594% |
| 2025-06-26 | 14.74 | 14.74 | 14.65 | 14.73 | +0.341% | 37,093 | -6.721% |
| 2025-06-25 | 14.74 | 14.74 | 14.57 | 14.68 | -0.068% | 49,212 | -6.403% |
| 2025-06-24 | 14.74 | 14.74 | 14.62 | 14.69 | 0.000% | 49,172 | -6.467% |
| 2025-06-23 | 14.69 | 14.70 | 14.61 | 14.69 | +0.616% | 51,811 | -6.467% |
| 2025-06-20 | 14.56 | 14.60 | 14.52 | 14.60 | +0.551% | 42,629 | -5.890% |
| 2025-06-18 | 14.59 | 14.62 | 14.48 | 14.52 | -0.138% | 42,404 | -5.372% |
| 2025-06-17 | 14.57 | 14.59 | 14.51 | 14.54 | -0.479% | 53,791 | -5.502% |
| 2025-06-16 | 14.64 | 14.64 | 14.58 | 14.61 | 0.000% | 17,265 | -5.955% |
| 2025-06-13 | 14.70 | 14.73 | 14.54 | 14.61 | -0.612% | 63,250 | -5.955% |
| 2025-06-12 | 14.70 | 14.76 | 14.65 | 14.70 | +0.823% | 61,122 | -6.531% |
| 2025-06-11 | 14.63 | 14.66 | 14.55 | 14.58 | +0.137% | 63,732 | -5.761% |
| 2025-06-10 | 14.52 | 14.57 | 14.49 | 14.56 | +0.552% | 72,994 | -5.632% |
| 2025-06-09 | 14.44 | 14.50 | 14.38 | 14.48 | +0.486% | 100,795 | -5.110% |
| 2025-06-06 | 14.48 | 14.52 | 14.40 | 14.41 | -0.552% | 62,193 | -4.650% |
| 2025-06-05 | 14.48 | 14.51 | 14.40 | 14.49 | +0.346% | 67,285 | -5.176% |
| 2025-06-04 | 14.48 | 14.49 | 14.44 | 14.44 | -0.414% | 65,474 | -4.848% |
| 2025-06-03 | 14.51 | 14.52 | 14.42 | 14.50 | +0.346% | 123,398 | -5.241% |
| 2025-06-02 | 14.56 | 14.56 | 14.37 | 14.45 | -0.482% | 69,287 | -4.913% |
| 2025-05-30 | 14.57 | 14.60 | 14.45 | 14.52 | +0.346% | 61,560 | -5.372% |
| 2025-05-29 | 14.49 | 14.52 | 14.44 | 14.47 | +0.069% | 66,161 | -5.045% |
| 2025-05-28 | 14.65 | 14.65 | 14.41 | 14.46 | -0.823% | 124,660 | -4.979% |
| 2025-05-27 | 14.59 | 14.61 | 14.48 | 14.58 | +0.830% | 43,571 | -5.761% |
| 2025-05-23 | 14.47 | 14.52 | 14.41 | 14.46 | -0.069% | 32,154 | -4.979% |
| 2025-05-22 | 14.50 | 14.51 | 14.38 | 14.47 | 0.000% | 78,466 | -5.045% |
| 2025-05-21 | 14.63 | 14.63 | 14.39 | 14.47 | -1.161% | 67,900 | -5.045% |
| 2025-05-20 | 14.70 | 14.71 | 14.58 | 14.64 | -0.408% | 49,086 | -6.148% |
| 2025-05-19 | 14.64 | 14.73 | 14.61 | 14.70 | -0.541% | 30,027 | -6.531% |
| 2025-05-16 | 14.76 | 14.80 | 14.65 | 14.78 | +0.271% | 64,123 | -7.037% |
| 2025-05-15 | 14.73 | 14.79 | 14.63 | 14.74 | +0.272% | 34,951 | -6.784% |
| 2025-05-14 | 14.80 | 14.84 | 14.66 | 14.70 | -0.588% | 50,976 | -6.531% |
| 2025-05-13 | 14.83 | 14.89 | 14.77 | 14.79 | -0.290% | 48,750 | -7.081% |
| 2025-05-12 | 14.87 | 14.93 | 14.73 | 14.83 | -0.470% | 43,776 | -7.350% |
| 2025-05-09 | 15.00 | 15.00 | 14.85 | 14.90 | +0.337% | 30,860 | -7.785% |
| 2025-05-08 | 15.05 | 15.05 | 14.82 | 14.85 | -0.202% | 18,197 | -7.475% |
| 2025-05-07 | 14.90 | 14.94 | 14.83 | 14.88 | +0.881% | 66,127 | -7.661% |
| 2025-05-06 | 14.72 | 14.84 | 14.69 | 14.75 | +0.477% | 60,774 | -6.847% |
| 2025-05-05 | 14.72 | 14.72 | 14.65 | 14.68 | -0.068% | 41,685 | -6.403% |
| 2025-05-02 | 14.72 | 14.74 | 14.64 | 14.69 | -0.136% | 54,455 | -6.467% |
| 2025-05-01 | 14.70 | 14.72 | 14.66 | 14.71 | +0.410% | 61,148 | -6.594% |
| 2025-04-30 | 14.61 | 14.65 | 14.51 | 14.65 | +0.549% | 60,153 | -6.212% |
| 2025-04-29 | 14.66 | 14.66 | 14.52 | 14.57 | +0.069% | 49,984 | -5.697% |
| 2025-04-28 | 14.64 | 14.64 | 14.52 | 14.56 | -0.410% | 56,426 | -5.632% |
| 2025-04-25 | 14.55 | 14.69 | 14.55 | 14.62 | +0.828% | 62,919 | -6.019% |
| 2025-04-24 | 14.42 | 14.50 | 14.32 | 14.50 | +1.826% | 113,537 | -5.241% |
| 2025-04-23 | 14.30 | 14.40 | 14.20 | 14.24 | +1.569% | 120,704 | -3.511% |
| 2025-04-22 | 14.11 | 14.18 | 14.01 | 14.02 | -0.284% | 85,921 | -1.997% |
| 2025-04-21 | 14.24 | 14.27 | 14.00 | 14.06 | -1.472% | 134,384 | -2.276% |
| 2025-04-17 | 14.26 | 14.31 | 14.20 | 14.27 | +0.493% | 56,389 | -3.714% |
| 2025-04-16 | 14.26 | 14.33 | 14.17 | 14.20 | -0.769% | 62,797 | -3.239% |
| 2025-04-15 | 14.27 | 14.38 | 14.26 | 14.31 | +0.280% | 48,126 | -3.983% |
| 2025-04-14 | 14.21 | 14.51 | 14.20 | 14.27 | 0.000% | 88,376 | -3.714% |