Dark

MMT
Aberdeen Multi-Market Income Fund
stock NYSE Closed Ended Fund

At Close

Jul 2, 2026 3:59:30 PM EDT

4.40USD0.000%(0.00)251,293

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

4.40USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:48:30 PM EDT

4.40USD+0.002%(+0.00)4,447

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	4.4200	4.4200	4.4000	4.4000	0.000%	251,293	0.000%
2026-07-01	4.4100	4.4200	4.4000	4.4000	0.000%	534,546	0.000%
2026-06-30	4.4200	4.4300	4.3900	4.4000	-0.452%	1,362,011	0.000%
2026-06-29	4.4300	4.4500	4.4200	4.4200	-0.226%	305,470	-0.452%
2026-06-26	4.4100	4.4400	4.4100	4.4300	+0.226%	173,551	-0.677%
2026-06-25	4.4200	4.4500	4.4100	4.4200	0.000%	387,812	-0.452%
2026-06-24	4.4900	4.4900	4.4000	4.4200	-1.119%	386,677	-0.452%
2026-06-23	4.4700	4.5350	4.4700	4.4700	-0.445%	189,017	-1.566%
2026-06-22	4.4700	4.4900	4.4600	4.4900	+0.447%	98,577	-2.004%
2026-06-18	4.5200	4.5250	4.4500	4.4700	-0.887%	201,248	-1.566%
2026-06-17	4.5200	4.5300	4.4980	4.5100	-0.442%	102,832	-2.439%
2026-06-16	4.5400	4.6000	4.5300	4.5300	-0.875%	97,775	-2.870%
2026-06-15	4.5700	4.5790	4.5250	4.5700	+0.883%	197,523	-3.720%
2026-06-12	4.4700	4.5400	4.4700	4.5300	+1.003%	144,503	-2.870%
2026-06-11	4.4900	4.5000	4.4600	4.4850	+0.268%	93,875	-1.895%
2026-06-10	4.4300	4.5150	4.4300	4.4730	+0.517%	205,329	-1.632%
2026-06-09	4.4700	4.4700	4.4200	4.4500	-0.224%	86,866	-1.124%
2026-06-08	4.4500	4.4650	4.4100	4.4600	-0.668%	207,620	-1.345%
2026-06-05	4.4600	4.4900	4.4600	4.4900	+0.223%	130,038	-2.004%
2026-06-04	4.4700	4.5200	4.4700	4.4800	-0.223%	125,220	-1.786%
2026-06-03	4.5000	4.5202	4.4800	4.4900	-0.664%	127,956	-2.004%
2026-06-02	4.5100	4.5400	4.4800	4.5200	-0.221%	93,557	-2.655%
2026-06-01	4.5200	4.5500	4.4999	4.5300	-0.220%	89,189	-2.870%
2026-05-29	4.5600	4.5667	4.5100	4.5400	+0.442%	87,603	-3.084%
2026-05-28	4.5000	4.5300	4.4900	4.5200	+0.668%	106,031	-2.655%
2026-05-27	4.5200	4.5289	4.4701	4.4900	-0.222%	69,243	-2.004%
2026-05-26	4.4700	4.5300	4.4650	4.5000	+0.223%	59,534	-2.222%
2026-05-22	4.4900	4.4900	4.4650	4.4900	0.000%	39,077	-2.004%
2026-05-21	4.4600	4.4950	4.4329	4.4900	+0.673%	66,211	-2.004%
2026-05-20	4.4000	4.4600	4.4000	4.4600	+1.364%	108,429	-1.345%
2026-05-19	4.4000	4.4200	4.3900	4.4000	-1.124%	58,131	0.000%
2026-05-18	4.4800	4.5000	4.4400	4.4500	0.000%	75,790	-1.124%
2026-05-15	4.4900	4.5500	4.4500	4.4500	-0.670%	90,942	-1.124%
2026-05-14	4.5200	4.5400	4.4800	4.4800	-1.322%	176,698	-1.786%
2026-05-13	4.5700	4.5700	4.5300	4.5400	-0.656%	81,754	-3.084%
2026-05-12	4.5800	4.5800	4.5500	4.5700	-0.218%	103,539	-3.720%
2026-05-11	4.5600	4.5900	4.5400	4.5800	+0.881%	125,134	-3.930%
2026-05-08	4.5500	4.5550	4.5300	4.5400	-0.656%	102,331	-3.084%
2026-05-07	4.5600	4.5800	4.5350	4.5700	+0.550%	114,743	-3.720%
2026-05-06	4.5400	4.5550	4.5201	4.5450	+0.442%	265,032	-3.190%
2026-05-05	4.6000	4.6300	4.5200	4.5250	-1.201%	173,337	-2.762%
2026-05-04	4.6000	4.6200	4.5800	4.5800	-0.866%	47,011	-3.930%
2026-05-01	4.6100	4.6600	4.5750	4.6200	+0.435%	98,009	-4.762%
2026-04-30	4.5600	4.6000	4.5550	4.6000	+1.099%	84,263	-4.348%
2026-04-29	4.5600	4.5600	4.5300	4.5500	+0.220%	118,832	-3.297%
2026-04-28	4.5100	4.5500	4.5100	4.5400	+0.221%	91,577	-3.084%
2026-04-27	4.5200	4.5500	4.5100	4.5300	0.000%	112,515	-2.870%
2026-04-24	4.5300	4.5600	4.5201	4.5300	0.000%	133,467	-2.870%
2026-04-23	4.5500	4.5600	4.5300	4.5300	-0.440%	92,361	-2.870%
2026-04-22	4.5700	4.6300	4.5400	4.5500	-0.221%	103,113	-3.297%
2026-04-21	4.6300	4.6400	4.5600	4.5601	-1.722%	137,623	-3.511%
2026-04-20	4.5800	4.6400	4.5800	4.6400	+0.979%	72,485	-5.172%
2026-04-17	4.5800	4.6390	4.5800	4.5950	+0.328%	100,062	-4.244%
2026-04-16	4.6000	4.6099	4.5700	4.5800	-0.651%	94,235	-3.930%
2026-04-15	4.6200	4.6350	4.6000	4.6100	0.000%	54,017	-4.555%
2026-04-14	4.6300	4.6400	4.6100	4.6100	-0.432%	68,069	-4.555%
2026-04-13	4.6400	4.6600	4.6300	4.6300	-0.857%	56,770	-4.968%
2026-04-10	4.6600	4.7000	4.6400	4.6700	-0.214%	47,829	-5.782%
2026-04-09	4.5600	4.7500	4.5550	4.6800	+2.857%	166,732	-5.983%
2026-04-08	4.5700	4.5800	4.5500	4.5500	+0.220%	87,874	-3.297%
2026-04-07	4.5400	4.5430	4.5200	4.5400	0.000%	42,669	-3.084%
2026-04-06	4.5200	4.5600	4.5200	4.5400	+0.665%	95,631	-3.084%
2026-04-02	4.5600	4.6200	4.5100	4.5100	-1.743%	115,215	-2.439%
2026-04-01	4.5400	4.6200	4.5400	4.5900	-0.649%	187,895	-4.139%
2026-03-31	4.5800	4.6200	4.5001	4.6200	+1.762%	225,997	-4.762%
2026-03-30	4.5400	4.5650	4.5200	4.5400	0.000%	128,359	-3.084%
2026-03-27	4.5400	4.5600	4.5400	4.5400	-0.220%	164,085	-3.084%
2026-03-26	4.5400	4.5500	4.5250	4.5500	+0.220%	150,917	-3.297%
2026-03-25	4.5000	4.5500	4.5000	4.5400	+0.889%	170,617	-3.084%
2026-03-24	4.4600	4.5100	4.3700	4.5000	+0.223%	179,129	-2.222%
2026-03-23	4.5000	4.5200	4.4850	4.4900	0.000%	133,987	-2.004%
2026-03-20	4.5200	4.5300	4.4900	4.4900	-0.443%	157,205	-2.004%
2026-03-19	4.5200	4.5300	4.5012	4.5100	-0.879%	98,555	-2.439%
2026-03-18	4.5400	4.5600	4.5000	4.5500	+0.442%	80,295	-3.297%
2026-03-17	4.5700	4.5800	4.5300	4.5300	-1.092%	92,720	-2.870%
2026-03-16	4.5800	4.6100	4.5400	4.5800	+0.219%	98,700	-3.930%
2026-03-13	4.5900	4.6000	4.5646	4.5700	0.000%	29,465	-3.720%
2026-03-12	4.6000	4.6075	4.5700	4.5700	-0.868%	184,250	-3.720%
2026-03-11	4.6000	4.6200	4.6000	4.6100	0.000%	118,807	-4.555%
2026-03-10	4.5700	4.6200	4.5700	4.6100	+0.436%	94,862	-4.555%
2026-03-09	4.6000	4.6100	4.5400	4.5900	-0.649%	60,993	-4.139%
2026-03-06	4.6400	4.6400	4.6000	4.6200	-0.216%	33,165	-4.762%
2026-03-05	4.6500	4.6600	4.6300	4.6300	-0.216%	194,614	-4.968%
2026-03-04	4.6400	4.6600	4.6400	4.6400	0.000%	163,269	-5.172%
2026-03-03	4.6800	4.7050	4.6400	4.6400	-1.171%	180,989	-5.172%
2026-03-02	4.7000	4.7100	4.6800	4.6950	-0.318%	63,693	-6.283%
2026-02-27	4.7200	4.7200	4.6900	4.7100	+0.213%	105,274	-6.582%
2026-02-26	4.6900	4.7050	4.6700	4.7000	+0.535%	72,934	-6.383%
2026-02-25	4.6800	4.6999	4.6700	4.6750	-0.107%	52,927	-5.882%
2026-02-24	4.6900	4.7000	4.6600	4.6800	-0.107%	66,400	-5.983%
2026-02-23	4.7000	4.7100	4.6800	4.6850	-0.319%	31,515	-6.083%
2026-02-20	4.6900	4.7100	4.6750	4.7000	+0.427%	39,928	-6.383%
2026-02-19	4.7000	4.7200	4.6800	4.6800	-0.213%	54,691	-5.983%
2026-02-18	4.7300	4.7500	4.6900	4.6900	-0.530%	63,680	-6.183%
2026-02-17	4.7600	4.7700	4.7000	4.7150	-1.566%	148,566	-6.681%
2026-02-13	4.7500	4.7900	4.7200	4.7900	+0.630%	74,397	-8.142%
2026-02-12	4.7800	4.7850	4.7500	4.7600	-0.314%	62,250	-7.563%
2026-02-11	4.7500	4.7800	4.7500	4.7750	+0.526%	61,429	-7.853%
2026-02-10	4.7500	4.7900	4.7500	4.7500	-0.105%	54,615	-7.368%
2026-02-09	4.7200	4.7800	4.7200	4.7550	+0.316%	115,034	-7.466%
2026-02-06	4.7000	4.7400	4.7000	4.7400	+0.211%	39,539	-7.173%
2026-02-05	4.6800	4.7300	4.6800	4.7300	+0.425%	80,668	-6.977%
2026-02-04	4.7200	4.7200	4.7000	4.7100	-0.212%	74,263	-6.582%
2026-02-03	4.7200	4.7300	4.7000	4.7200	+0.426%	84,669	-6.780%
2026-02-02	4.7000	4.7200	4.6901	4.7000	-0.424%	88,205	-6.383%
2026-01-30	4.7100	4.7300	4.7000	4.7200	+0.426%	101,728	-6.780%
2026-01-29	4.6800	4.7100	4.6800	4.7000	+0.213%	67,478	-6.383%
2026-01-28	4.6800	4.7100	4.6800	4.6900	0.000%	31,219	-6.183%
2026-01-27	4.7100	4.7100	4.6801	4.6900	-0.425%	33,912	-6.183%
2026-01-26	4.7100	4.7300	4.6900	4.7100	+0.106%	60,937	-6.582%
2026-01-23	4.7000	4.7200	4.6900	4.7050	+0.140%	126,340	-6.482%
2026-01-22	4.6800	4.7300	4.6800	4.6984	+0.393%	145,275	-6.351%
2026-01-21	4.6800	4.7000	4.6733	4.6800	-0.107%	124,699	-5.983%
2026-01-20	4.6800	4.7000	4.6800	4.6850	-0.951%	29,052	-6.083%
2026-01-16	4.7200	4.7308	4.7100	4.7300	+0.425%	83,676	-6.977%
2026-01-15	4.7200	4.7400	4.7100	4.7100	-0.633%	71,158	-6.582%
2026-01-14	4.7400	4.7500	4.7243	4.7400	+0.211%	140,869	-7.173%
2026-01-13	4.7200	4.7400	4.7129	4.7300	+0.212%	74,597	-6.977%
2026-01-12	4.7100	4.7250	4.6930	4.7200	+0.426%	152,087	-6.780%
2026-01-09	4.6899	4.7100	4.6660	4.7000	+0.427%	55,339	-6.383%
2026-01-08	4.6700	4.6854	4.6600	4.6800	+0.429%	101,274	-5.983%
2026-01-07	4.6500	4.6900	4.6500	4.6600	+0.215%	65,365	-5.579%
2026-01-06	4.6300	4.6800	4.6300	4.6500	+0.108%	153,899	-5.376%
2026-01-05	4.6400	4.6600	4.6300	4.6450	+0.108%	77,471	-5.274%
2026-01-02	4.6700	4.6700	4.6300	4.6400	-0.215%	59,707	-5.172%
2025-12-31	4.6800	4.6861	4.6400	4.6500	-0.215%	298,634	-5.376%
2025-12-30	4.6600	4.6800	4.5900	4.6600	0.000%	194,869	-5.579%
2025-12-29	4.6900	4.6942	4.6600	4.6600	-0.427%	81,892	-5.579%
2025-12-26	4.6500	4.6900	4.6500	4.6800	+0.429%	47,489	-5.983%
2025-12-24	4.6400	4.6800	4.6400	4.6600	0.000%	64,468	-5.579%
2025-12-23	4.6400	4.6700	4.6400	4.6600	0.000%	97,840	-5.579%
2025-12-22	4.6300	4.6700	4.6300	4.6600	+0.323%	124,671	-5.579%
2025-12-19	4.6400	4.6900	4.6400	4.6450	-0.013%	66,122	-5.274%
2025-12-18	4.6500	4.6700	4.6374	4.6456	+0.229%	90,808	-5.287%
2025-12-17	4.6400	4.6600	4.6300	4.6350	-0.108%	96,847	-5.070%
2025-12-16	4.6600	4.7100	4.6400	4.6400	-1.277%	79,433	-5.172%
2025-12-15	4.7000	4.7250	4.6706	4.7000	-0.212%	89,232	-6.383%
2025-12-12	4.7100	4.7300	4.6999	4.7100	+0.213%	45,863	-6.582%
2025-12-11	4.7000	4.7300	4.7000	4.7000	-0.212%	104,197	-6.383%
2025-12-10	4.6900	4.7300	4.6900	4.7100	+0.213%	95,833	-6.582%
2025-12-09	4.6700	4.7100	4.6700	4.7000	+0.213%	56,809	-6.383%
2025-12-08	4.7200	4.7200	4.6800	4.6900	-0.530%	45,217	-6.183%
2025-12-05	4.7100	4.7400	4.7000	4.7150	-0.106%	36,675	-6.681%
2025-12-04	4.7100	4.7400	4.7100	4.7200	0.000%	31,398	-6.780%
2025-12-03	4.6800	4.7500	4.6800	4.7200	+0.640%	113,375	-6.780%
2025-12-02	4.7100	4.7200	4.6900	4.6900	-0.425%	46,393	-6.183%
2025-12-01	4.7000	4.7200	4.6900	4.7100	+0.213%	76,545	-6.582%
2025-11-28	4.6900	4.7200	4.6700	4.7000	+0.213%	93,761	-6.383%
2025-11-26	4.6700	4.6900	4.6496	4.6900	+0.428%	71,687	-6.183%
2025-11-25	4.6300	4.6700	4.6200	4.6700	+0.647%	118,934	-5.782%
2025-11-24	4.6300	4.6500	4.6100	4.6400	+0.216%	142,317	-5.172%
2025-11-21	4.6100	4.6500	4.6100	4.6300	+0.434%	43,181	-4.968%
2025-11-20	4.6700	4.6850	4.6050	4.6100	-0.647%	143,920	-4.555%
2025-11-19	4.6800	4.6800	4.6400	4.6400	-0.855%	64,641	-5.172%
2025-11-18	4.6500	4.6916	4.6352	4.6800	0.000%	104,779	-5.983%
2025-11-17	4.6900	4.7200	4.6800	4.6800	-0.315%	44,345	-5.983%
2025-11-14	4.7000	4.7200	4.6900	4.6948	+0.102%	77,327	-6.279%
2025-11-13	4.7000	4.7400	4.6837	4.6900	-0.636%	75,309	-6.183%
2025-11-12	4.7200	4.7600	4.7200	4.7200	-0.422%	76,146	-6.780%
2025-11-11	4.7200	4.7500	4.7105	4.7400	+0.851%	56,342	-7.173%
2025-11-10	4.6600	4.7600	4.6600	4.7000	+0.858%	241,732	-6.383%
2025-11-07	4.6800	4.6800	4.6300	4.6600	-0.427%	25,366	-5.579%
2025-11-06	4.6600	4.6800	4.6439	4.6800	+0.429%	69,326	-5.983%
2025-11-05	4.6900	4.7100	4.6100	4.6600	-0.640%	231,652	-5.579%
2025-11-04	4.6600	4.7200	4.6600	4.6900	-0.213%	104,069	-6.183%
2025-11-03	4.7300	4.7330	4.6900	4.7000	-0.844%	91,460	-6.383%
2025-10-31	4.7200	4.7400	4.7000	4.7400	+1.499%	117,765	-7.173%
2025-10-30	4.7111	4.7200	4.6700	4.6700	-0.849%	92,239	-5.782%
2025-10-29	4.7300	4.7400	4.7000	4.7100	-0.106%	62,276	-6.582%
2025-10-28	4.7200	4.7400	4.7050	4.7150	+0.106%	87,413	-6.681%
2025-10-27	4.7100	4.7301	4.6500	4.7100	-0.106%	208,593	-6.582%
2025-10-24	4.7300	4.7300	4.7100	4.7150	-0.106%	136,369	-6.681%
2025-10-23	4.7300	4.7300	4.7100	4.7200	0.000%	33,596	-6.780%
2025-10-22	4.7300	4.7500	4.7100	4.7200	0.000%	26,614	-6.780%
2025-10-21	4.7400	4.7600	4.7100	4.7200	-0.211%	77,690	-6.780%
2025-10-20	4.7200	4.7445	4.7100	4.7300	+0.425%	51,295	-6.977%
2025-10-17	4.7300	4.7700	4.7100	4.7100	-0.842%	32,525	-6.582%
2025-10-16	4.7900	4.8000	4.7101	4.7500	-0.419%	99,711	-7.368%
2025-10-15	4.7700	4.8000	4.7575	4.7700	+0.633%	76,669	-7.757%
2025-10-14	4.7400	4.7500	4.7213	4.7400	-0.420%	54,313	-7.173%
2025-10-13	4.7800	4.8200	4.7600	4.7600	-0.418%	47,691	-7.563%
2025-10-10	4.8500	4.8500	4.7700	4.7800	-1.443%	38,194	-7.950%
2025-10-09	4.7800	4.8600	4.7800	4.8500	+1.253%	145,619	-9.278%
2025-10-08	4.8000	4.8100	4.7900	4.7900	-0.622%	31,396	-8.142%
2025-10-07	4.7600	4.8300	4.7600	4.8200	+1.048%	73,725	-8.714%
2025-10-06	4.7800	4.8000	4.7600	4.7700	+0.210%	81,973	-7.757%
2025-10-03	4.8000	4.8000	4.7600	4.7600	-0.833%	46,796	-7.563%
2025-10-02	4.7900	4.8000	4.7700	4.8000	+0.629%	73,267	-8.333%
2025-10-01	4.7800	4.8000	4.7700	4.7700	-0.209%	102,470	-7.757%
2025-09-30	4.7700	4.7800	4.7550	4.7800	+0.632%	113,568	-7.950%
2025-09-29	4.7200	4.7600	4.7200	4.7500	+0.636%	115,404	-7.368%
2025-09-26	4.7600	4.7600	4.7073	4.7200	-0.422%	44,734	-6.780%
2025-09-25	4.7500	4.7800	4.7400	4.7400	-0.525%	62,579	-7.173%
2025-09-24	4.7800	4.8000	4.7500	4.7650	-0.314%	42,944	-7.660%
2025-09-23	4.7500	4.7899	4.7500	4.7800	+0.526%	228,329	-7.950%
2025-09-22	4.7800	4.7930	4.7500	4.7550	-0.523%	98,020	-7.466%
2025-09-19	4.7800	4.7987	4.7501	4.7800	0.000%	59,426	-7.950%
2025-09-18	4.7800	4.7900	4.7500	4.7800	-0.104%	59,867	-7.950%
2025-09-17	4.8300	4.8400	4.7600	4.7850	-0.726%	40,342	-8.046%
2025-09-16	4.8200	4.8383	4.7900	4.8200	-0.413%	48,742	-8.714%
2025-09-15	4.8500	4.8700	4.8400	4.8400	-0.206%	44,307	-9.091%
2025-09-12	4.8200	4.8600	4.8101	4.8500	+0.832%	74,049	-9.278%
2025-09-11	4.8000	4.8400	4.8000	4.8100	0.000%	52,590	-8.524%
2025-09-10	4.8000	4.8400	4.8000	4.8100	0.000%	89,288	-8.524%
2025-09-09	4.8000	4.8200	4.7900	4.8100	+0.208%	68,165	-8.524%
2025-09-08	4.7700	4.8400	4.7700	4.8000	+0.209%	122,868	-8.333%
2025-09-05	4.7600	4.7900	4.7600	4.7900	+1.055%	46,285	-8.142%
2025-09-04	4.7500	4.7700	4.7200	4.7400	-0.629%	38,931	-7.173%
2025-09-03	4.7300	4.7800	4.7150	4.7700	+1.059%	80,844	-7.757%
2025-09-02	4.7200	4.7300	4.7100	4.7200	-0.840%	109,566	-6.780%
2025-08-29	4.7500	4.7600	4.7240	4.7600	+0.634%	76,905	-7.563%
2025-08-28	4.7200	4.7400	4.7100	4.7300	+0.425%	111,970	-6.977%
2025-08-27	4.7100	4.7200	4.7100	4.7100	-0.212%	65,298	-6.582%
2025-08-26	4.7100	4.7300	4.6900	4.7200	0.000%	70,239	-6.780%
2025-08-25	4.7000	4.7200	4.6835	4.7200	+0.426%	119,657	-6.780%
2025-08-22	4.6800	4.7200	4.6700	4.7000	+0.427%	47,737	-6.383%
2025-08-21	4.6700	4.6900	4.6650	4.6800	+0.137%	104,226	-5.983%
2025-08-20	4.6800	4.6873	4.6700	4.6736	-0.350%	18,949	-5.854%
2025-08-19	4.6900	4.6900	4.6700	4.6900	-0.213%	97,116	-6.183%
2025-08-18	4.7000	4.7300	4.7000	4.7000	-0.212%	100,785	-6.383%
2025-08-15	4.7200	4.7300	4.7001	4.7100	-0.212%	48,681	-6.582%
2025-08-14	4.7200	4.7300	4.7001	4.7200	0.000%	38,635	-6.780%
2025-08-13	4.7100	4.7399	4.7100	4.7200	+0.426%	87,235	-6.780%
2025-08-12	4.6900	4.7300	4.6900	4.7000	+0.213%	114,545	-6.383%
2025-08-11	4.7000	4.7083	4.6800	4.6900	-0.213%	57,498	-6.183%
2025-08-08	4.6900	4.7100	4.6800	4.7000	-0.106%	68,124	-6.383%
2025-08-07	4.6900	4.7100	4.6700	4.7050	+0.320%	92,650	-6.482%
2025-08-06	4.7000	4.7100	4.6800	4.6900	-0.213%	107,804	-6.183%
2025-08-05	4.6800	4.7000	4.6700	4.7000	+0.427%	86,727	-6.383%
2025-08-04	4.6400	4.6964	4.6400	4.6800	+0.645%	133,205	-5.983%
2025-08-01	4.6400	4.6700	4.6300	4.6500	+0.216%	67,236	-5.376%
2025-07-31	4.6700	4.6700	4.6300	4.6400	-0.215%	93,249	-5.172%
2025-07-30	4.6400	4.6500	4.6300	4.6500	+0.432%	72,039	-5.376%
2025-07-29	4.6300	4.6500	4.6300	4.6300	0.000%	31,575	-4.968%
2025-07-28	4.6300	4.6500	4.6200	4.6300	-0.216%	53,373	-4.968%
2025-07-25	4.6100	4.6400	4.6100	4.6400	+0.651%	52,893	-5.172%
2025-07-24	4.6300	4.6383	4.6100	4.6100	-0.432%	92,766	-4.555%
2025-07-23	4.6300	4.6600	4.6300	4.6300	0.000%	89,543	-4.968%
2025-07-22	4.6200	4.6500	4.6200	4.6300	0.000%	122,170	-4.968%
2025-07-21	4.6300	4.6400	4.6100	4.6300	+0.216%	74,449	-4.968%
2025-07-18	4.6400	4.6500	4.6200	4.6200	-0.216%	72,535	-4.762%
2025-07-17	4.6300	4.6400	4.6200	4.6300	-0.216%	110,071	-4.968%
2025-07-16	4.6500	4.6531	4.6100	4.6400	0.000%	94,432	-5.172%
2025-07-15	4.6500	4.6900	4.6200	4.6400	-0.536%	113,517	-5.172%
2025-07-14	4.6500	4.6753	4.6400	4.6650	+0.323%	94,755	-5.681%
2025-07-11	4.6700	4.6800	4.6500	4.6500	-0.853%	129,903	-5.376%
2025-07-10	4.6800	4.6900	4.6700	4.6900	-0.213%	102,828	-6.183%
2025-07-09	4.7000	4.7000	4.6800	4.7000	+0.427%	72,845	-6.383%
2025-07-08	4.6600	4.6834	4.6600	4.6800	+0.107%	79,678	-5.983%
2025-07-07	4.7000	4.7100	4.6600	4.6750	-0.532%	85,958	-5.882%
2025-07-03	4.7000	4.7201	4.7000	4.7000	-0.424%	25,853	-6.383%
2025-07-02	4.7100	4.7300	4.7000	4.7200	+0.426%	76,348	-6.780%
2025-07-01	4.6900	4.7100	4.6839	4.7000	0.000%	65,264	-6.383%
2025-06-30	4.6900	4.7000	4.6700	4.7000	+0.858%	142,264	-6.383%
2025-06-27	4.6300	4.6800	4.6300	4.6600	+0.215%	117,421	-5.579%
2025-06-26	4.6300	4.6600	4.6200	4.6500	+0.432%	63,883	-5.376%
2025-06-25	4.6000	4.6500	4.6000	4.6300	+0.434%	79,077	-4.968%
2025-06-24	4.5900	4.6300	4.5900	4.6100	+0.217%	191,938	-4.555%
2025-06-23	4.6000	4.6100	4.5900	4.6000	-0.217%	62,436	-4.348%
2025-06-20	4.5900	4.6200	4.5300	4.6100	+0.217%	242,048	-4.555%
2025-06-18	4.6100	4.6198	4.5800	4.6000	-0.109%	81,606	-4.348%
2025-06-17	4.6300	4.6430	4.5800	4.6050	-1.104%	81,780	-4.452%
2025-06-16	4.6400	4.6600	4.6300	4.6564	+0.353%	62,751	-5.506%
2025-06-13	4.6300	4.6565	4.6100	4.6400	0.000%	74,296	-5.172%
2025-06-12	4.6300	4.6600	4.6300	4.6400	0.000%	41,525	-5.172%
2025-06-11	4.6500	4.6500	4.6300	4.6400	+0.216%	68,394	-5.172%
2025-06-10	4.6200	4.6421	4.6000	4.6300	+0.216%	206,539	-4.968%
2025-06-09	4.6200	4.6400	4.6200	4.6200	-0.324%	75,897	-4.762%
2025-06-06	4.6200	4.6700	4.6200	4.6350	+0.108%	80,654	-5.070%
2025-06-05	4.6300	4.6500	4.6300	4.6300	-0.216%	37,742	-4.968%
2025-06-04	4.6200	4.6600	4.6200	4.6400	+0.433%	45,062	-5.172%
2025-06-03	4.6100	4.6800	4.6100	4.6200	-0.216%	105,681	-4.762%
2025-06-02	4.6000	4.6400	4.5938	4.6300	+0.216%	119,759	-4.968%
2025-05-30	4.6200	4.6300	4.5900	4.6200	+0.217%	141,721	-4.762%
2025-05-29	4.5900	4.6200	4.5800	4.6100	+0.655%	118,396	-4.555%
2025-05-28	4.5800	4.6100	4.5800	4.5800	-0.218%	105,737	-3.930%
2025-05-27	4.5800	4.6100	4.5800	4.5900	0.000%	85,105	-4.139%
2025-05-23	4.5600	4.6008	4.5600	4.5900	0.000%	72,287	-4.139%
2025-05-22	4.5800	4.6000	4.5600	4.5900	+0.438%	77,372	-4.139%
2025-05-21	4.6000	4.6200	4.5700	4.5700	-0.760%	76,874	-3.720%
2025-05-20	4.5900	4.6300	4.5823	4.6050	+0.109%	47,664	-4.452%
2025-05-19	4.5600	4.6202	4.5600	4.6000	0.000%	123,027	-4.348%
2025-05-16	4.6200	4.6300	4.6000	4.6000	-0.648%	36,408	-4.348%
2025-05-15	4.6010	4.6300	4.5800	4.6300	+0.216%	74,263	-4.968%
2025-05-14	4.6000	4.6300	4.5800	4.6200	+0.108%	90,367	-4.762%
2025-05-13	4.6100	4.6300	4.6000	4.6150	-0.753%	57,102	-4.659%
2025-05-12	4.6500	4.6600	4.6174	4.6500	+0.386%	45,467	-5.376%
2025-05-09	4.6200	4.6500	4.6137	4.6321	+0.479%	51,986	-5.011%
2025-05-08	4.6300	4.6349	4.6000	4.6100	0.000%	59,293	-4.555%
2025-05-07	4.6100	4.6400	4.6000	4.6100	+0.217%	55,910	-4.555%
2025-05-06	4.6150	4.6200	4.5902	4.6000	-0.217%	62,355	-4.348%
2025-05-05	4.6100	4.6300	4.6000	4.6100	0.000%	44,642	-4.555%
2025-05-02	4.6200	4.6300	4.6100	4.6100	0.000%	43,681	-4.555%
2025-05-01	4.6200	4.6450	4.6050	4.6100	0.000%	193,362	-4.555%
2025-04-30	4.6100	4.6300	4.5800	4.6100	0.000%	88,423	-4.555%
2025-04-29	4.5600	4.6200	4.5597	4.6100	+1.319%	108,176	-4.555%
2025-04-28	4.5400	4.5700	4.5300	4.5500	-0.219%	73,210	-3.297%
2025-04-25	4.5400	4.5700	4.5189	4.5600	+0.441%	52,601	-3.509%
2025-04-24	4.5000	4.5600	4.4900	4.5400	+0.889%	78,262	-3.084%
2025-04-23	4.4800	4.5300	4.4800	4.5000	+1.124%	25,947	-2.222%
2025-04-22	4.4400	4.5000	4.4400	4.4500	+0.225%	93,673	-1.124%
2025-04-21	4.4400	4.4598	4.4300	4.4400	-0.893%	83,379	-0.901%
2025-04-17	4.4600	4.5087	4.4600	4.4800	+0.448%	83,343	-1.786%
2025-04-16	4.4700	4.5000	4.4535	4.4600	0.000%	202,122	-1.345%
2025-04-15	4.4000	4.4800	4.4000	4.4600	+0.337%	159,108	-1.345%
2025-04-14	4.4200	4.4500	4.3901	4.4450	+0.794%	36,416	-1.012%
2025-04-11	4.3800	4.4200	4.3500	4.4100	+1.147%	127,141	-0.227%
2025-04-10	4.4000	4.4050	4.3300	4.3600	-2.022%	192,902	+0.917%
2025-04-09	4.3500	4.4800	4.3100	4.4500	+1.598%	313,508	-1.124%
2025-04-08	4.4300	4.5200	4.3700	4.3800	0.000%	170,912	+0.457%
2025-04-07	4.3700	4.4300	4.3700	4.3800	-1.351%	333,824	+0.457%
2025-04-04	4.5900	4.5900	4.4000	4.4400	-3.688%	206,776	-0.901%
2025-04-03	4.6500	4.6500	4.6050	4.6100	-1.390%	115,995	-4.555%
2025-04-02	4.7000	4.7000	4.6700	4.6750	+0.107%	51,753	-5.882%
2025-04-01	4.6600	4.7000	4.6500	4.6700	+0.430%	102,653	-5.782%
2025-03-31	4.6500	4.6700	4.6300	4.6500	+0.216%	290,006	-5.376%
2025-03-28	4.6500	4.6500	4.6301	4.6400	-0.215%	63,774	-5.172%
2025-03-27	4.6300	4.6600	4.6250	4.6500	+0.216%	66,242	-5.376%
2025-03-26	4.6500	4.6650	4.6400	4.6400	-0.642%	59,605	-5.172%
2025-03-25	4.6400	4.6800	4.6400	4.6700	+0.430%	65,171	-5.782%
2025-03-24	4.6300	4.6600	4.6200	4.6500	+0.432%	143,404	-5.376%
2025-03-21	4.6200	4.6300	4.6190	4.6300	+0.216%	43,423	-4.968%
2025-03-20	4.6000	4.6300	4.6000	4.6200	+0.217%	96,555	-4.762%
2025-03-19	4.5900	4.6200	4.5850	4.6100	0.000%	102,195	-4.555%
2025-03-18	4.6000	4.6100	4.5900	4.6100	-0.324%	55,661	-4.555%
2025-03-17	4.6300	4.6400	4.6200	4.6250	+0.108%	119,879	-4.865%
2025-03-14	4.6100	4.6367	4.6100	4.6200	0.000%	73,152	-4.762%
2025-03-13	4.6300	4.6400	4.6000	4.6200	-0.216%	104,204	-4.762%
2025-03-12	4.6400	4.6550	4.6300	4.6300	-0.002%	55,335	-4.968%
2025-03-11	4.6400	4.6500	4.6300	4.6301	-0.213%	49,109	-4.970%
2025-03-10	4.6300	4.6500	4.6300	4.6400	0.000%	92,234	-5.172%
2025-03-07	4.6500	4.6593	4.6300	4.6400	-0.215%	77,109	-5.172%
2025-03-06	4.6500	4.6700	4.6500	4.6500	-0.215%	57,029	-5.376%
2025-03-05	4.6800	4.6900	4.6600	4.6600	-0.640%	105,289	-5.579%
2025-03-04	4.7000	4.7400	4.6800	4.6900	-0.213%	146,781	-6.183%
2025-03-03	4.6600	4.7400	4.6600	4.7000	+0.427%	145,971	-6.383%
2025-02-28	4.6900	4.7099	4.6600	4.6800	+0.214%	163,533	-5.983%
2025-02-27	4.6800	4.6800	4.6600	4.6700	-0.107%	127,056	-5.782%
2025-02-26	4.6700	4.6900	4.6700	4.6750	+0.107%	90,513	-5.882%
2025-02-25	4.6900	4.6900	4.6700	4.6700	0.000%	94,966	-5.782%
2025-02-24	4.6700	4.6900	4.6600	4.6700	0.000%	92,642	-5.782%
2025-02-21	4.6800	4.6901	4.6600	4.6700	-0.214%	63,359	-5.782%
2025-02-20	4.6900	4.7000	4.6688	4.6800	0.000%	75,452	-5.983%
2025-02-19	4.6700	4.7100	4.6700	4.6800	+0.214%	50,527	-5.983%
2025-02-18	4.6800	4.7000	4.6700	4.6700	-1.059%	101,304	-5.782%
2025-02-14	4.7100	4.7400	4.7100	4.7200	+0.106%	67,105	-6.780%
2025-02-13	4.7100	4.7400	4.7000	4.7150	+0.106%	35,710	-6.681%
2025-02-12	4.7200	4.7300	4.6900	4.7100	-0.633%	51,924	-6.582%
2025-02-11	4.7100	4.7500	4.7100	4.7400	+0.211%	40,130	-7.173%
2025-02-10	4.7300	4.7500	4.7200	4.7300	0.000%	60,274	-6.977%
2025-02-07	4.7200	4.7485	4.7200	4.7300	-0.211%	25,688	-6.977%
2025-02-06	4.7200	4.7400	4.7200	4.7400	+0.637%	64,443	-7.173%
2025-02-05	4.7000	4.7300	4.7000	4.7100	0.000%	57,204	-6.582%
2025-02-04	4.6900	4.7200	4.6900	4.7100	+0.213%	22,235	-6.582%
2025-02-03	4.6700	4.7400	4.6700	4.7000	0.000%	185,495	-6.383%
2025-01-31	4.6800	4.7100	4.6600	4.7000	+0.642%	89,710	-6.383%
2025-01-30	4.6500	4.7000	4.6400	4.6700	+0.790%	131,260	-5.782%
2025-01-29	4.6200	4.6600	4.6200	4.6334	+0.290%	118,030	-5.037%
2025-01-28	4.6200	4.6400	4.6100	4.6200	-0.431%	94,711	-4.762%
2025-01-27	4.6300	4.6500	4.6000	4.6400	+0.216%	93,544	-5.172%
2025-01-24	4.6200	4.6400	4.6200	4.6300	+0.216%	38,783	-4.968%
2025-01-23	4.6300	4.6400	4.6100	4.6200	-0.216%	114,959	-4.762%
2025-01-22	4.6400	4.6400	4.6000	4.6300	+0.216%	148,730	-4.968%
2025-01-21	4.6100	4.6400	4.6100	4.6200	0.000%	123,707	-4.762%
2025-01-17	4.6200	4.6400	4.6100	4.6200	0.000%	50,247	-4.762%
2025-01-16	4.6200	4.6300	4.6000	4.6200	0.000%	72,096	-4.762%
2025-01-15	4.6200	4.6360	4.5809	4.6200	+0.435%	82,873	-4.762%
2025-01-14	4.5700	4.6080	4.5700	4.6000	-0.217%	48,647	-4.348%
2025-01-13	4.6000	4.6244	4.5900	4.6100	0.000%	29,177	-4.555%
2025-01-10	4.6200	4.6400	4.6000	4.6100	-0.647%	93,483	-4.555%