MPV
Barings Participation Investors
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 11:47:18 AM EDT
15.74USD+1.483%(+0.23)11,592
MPV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.50 | 15.98 | 15.50 | 15.98 | +3.034% | 11,592 | 0.000% |
| 2026-10-01 | 15.50 | 15.80 | 15.34 | 15.51 | +0.714% | 30,942 | +3.034% |
| 2026-09-30 | 15.52 | 15.64 | 15.32 | 15.40 | -0.837% | 19,567 | +3.770% |
| 2026-09-29 | 15.33 | 15.65 | 15.33 | 15.53 | +0.713% | 22,444 | +2.901% |
| 2026-09-28 | 16.36 | 16.36 | 15.26 | 15.42 | -5.803% | 22,906 | +3.636% |
| 2026-09-25 | 16.80 | 16.80 | 16.03 | 16.37 | -0.305% | 9,853 | -2.379% |
| 2026-09-24 | 16.41 | 16.54 | 16.13 | 16.42 | +0.030% | 5,965 | -2.676% |
| 2026-09-23 | 16.49 | 17.00 | 16.41 | 16.41 | -0.545% | 16,865 | -2.646% |
| 2026-09-22 | 16.63 | 16.83 | 16.50 | 16.50 | -0.752% | 12,194 | -3.177% |
| 2026-09-21 | 17.05 | 17.18 | 16.62 | 16.63 | -2.406% | 20,762 | -3.905% |
| 2026-09-18 | 17.08 | 17.19 | 16.89 | 17.04 | -0.234% | 12,290 | -6.217% |
| 2026-09-17 | 17.18 | 17.18 | 16.82 | 17.08 | -0.204% | 20,918 | -6.437% |
| 2026-09-16 | 17.10 | 17.14 | 17.03 | 17.11 | +0.088% | 5,525 | -6.628% |
| 2026-09-15 | 17.06 | 17.15 | 16.60 | 17.10 | -0.524% | 12,921 | -6.546% |
| 2026-09-14 | 17.13 | 17.19 | 17.05 | 17.19 | -0.058% | 6,943 | -7.035% |
| 2026-09-11 | 16.94 | 17.24 | 16.75 | 17.20 | +4.053% | 32,791 | -7.090% |
| 2026-09-10 | 17.00 | 17.00 | 16.00 | 16.53 | -2.478% | 70,186 | -3.324% |
| 2026-09-09 | 16.88 | 17.01 | 16.88 | 16.95 | +0.118% | 4,852 | -5.719% |
| 2026-09-08 | 16.98 | 17.11 | 16.90 | 16.93 | -0.529% | 17,485 | -5.608% |
| 2026-09-04 | 16.90 | 17.12 | 16.90 | 17.02 | -0.234% | 11,997 | -6.107% |
| 2026-09-03 | 16.95 | 17.08 | 16.91 | 17.06 | +0.326% | 14,248 | -6.327% |
| 2026-09-02 | 16.98 | 17.15 | 16.98 | 17.00 | +0.262% | 17,149 | -6.021% |
| 2026-09-01 | 17.00 | 17.09 | 16.85 | 16.96 | -0.294% | 18,951 | -5.775% |
| 2026-08-31 | 16.50 | 17.13 | 16.50 | 17.01 | +4.228% | 43,507 | -6.052% |
| 2026-08-28 | 15.88 | 16.61 | 15.81 | 16.32 | +0.928% | 52,236 | -2.080% |
| 2026-08-27 | 15.88 | 16.17 | 15.71 | 16.17 | +2.863% | 36,572 | -1.171% |
| 2026-08-26 | 15.71 | 15.96 | 15.61 | 15.72 | +0.127% | 21,890 | +1.658% |
| 2026-08-25 | 15.95 | 15.96 | 15.54 | 15.70 | -1.567% | 31,383 | +1.787% |
| 2026-08-24 | 16.22 | 16.53 | 15.81 | 15.95 | -2.207% | 18,091 | +0.192% |
| 2026-08-21 | 16.55 | 16.78 | 15.75 | 16.31 | +0.308% | 16,573 | -2.020% |
| 2026-08-20 | 16.50 | 17.00 | 16.26 | 16.26 | -0.854% | 30,554 | -1.718% |
| 2026-08-19 | 16.64 | 16.82 | 16.26 | 16.40 | -1.442% | 17,878 | -2.557% |
| 2026-08-18 | 16.99 | 17.00 | 16.64 | 16.64 | -0.657% | 18,126 | -3.963% |
| 2026-08-17 | 16.29 | 16.94 | 16.29 | 16.75 | +2.887% | 50,172 | -4.593% |
| 2026-08-14 | 16.16 | 16.34 | 16.16 | 16.28 | +0.743% | 14,857 | -1.839% |
| 2026-08-13 | 16.25 | 16.34 | 16.15 | 16.16 | -0.523% | 26,155 | -1.110% |
| 2026-08-12 | 16.24 | 16.34 | 16.13 | 16.25 | -0.337% | 22,329 | -1.628% |
| 2026-08-11 | 16.30 | 16.35 | 16.27 | 16.30 | -0.367% | 2,164 | -1.960% |
| 2026-08-10 | 16.32 | 16.42 | 16.32 | 16.36 | -0.061% | 11,765 | -2.319% |
| 2026-08-07 | 16.35 | 16.50 | 16.30 | 16.37 | -0.305% | 30,253 | -2.379% |
| 2026-08-06 | 16.30 | 16.45 | 16.25 | 16.42 | +0.061% | 16,813 | -2.676% |
| 2026-08-05 | 16.35 | 16.45 | 16.20 | 16.41 | +1.736% | 24,584 | -2.617% |
| 2026-08-04 | 16.50 | 16.50 | 15.93 | 16.13 | -0.616% | 175,654 | -0.926% |
| 2026-08-03 | 16.20 | 16.34 | 16.14 | 16.23 | -0.185% | 14,098 | -1.537% |
| 2026-07-31 | 16.09 | 16.29 | 16.09 | 16.26 | +0.526% | 9,922 | -1.718% |
| 2026-07-30 | 16.39 | 16.39 | 16.03 | 16.18 | -0.462% | 9,603 | -1.202% |
| 2026-07-29 | 16.24 | 16.45 | 16.03 | 16.25 | +1.436% | 17,518 | -1.658% |
| 2026-07-28 | 15.86 | 16.20 | 15.75 | 16.02 | +1.009% | 44,134 | -0.246% |
| 2026-07-27 | 15.64 | 16.00 | 15.64 | 15.86 | +1.994% | 14,581 | +0.760% |
| 2026-07-24 | 15.67 | 15.99 | 15.50 | 15.55 | -0.766% | 32,681 | +2.769% |
| 2026-07-23 | 15.17 | 15.69 | 15.17 | 15.67 | +2.018% | 14,556 | +1.982% |
| 2026-07-22 | 15.40 | 15.60 | 15.05 | 15.36 | -1.424% | 21,944 | +4.040% |
| 2026-07-21 | 15.76 | 15.89 | 15.57 | 15.58 | -1.568% | 17,291 | +2.559% |
| 2026-07-20 | 15.89 | 16.09 | 15.75 | 15.83 | -0.377% | 8,023 | +0.951% |
| 2026-07-17 | 15.85 | 15.91 | 15.69 | 15.89 | +0.633% | 4,605 | +0.570% |
| 2026-07-16 | 15.98 | 15.99 | 15.79 | 15.79 | -1.200% | 8,725 | +1.206% |
| 2026-07-15 | 16.10 | 16.10 | 15.97 | 15.98 | -0.113% | 9,665 | -0.008% |
| 2026-07-14 | 16.12 | 16.16 | 15.79 | 16.00 | +1.138% | 14,259 | -0.121% |
| 2026-07-13 | 15.99 | 15.99 | 15.78 | 15.82 | -0.815% | 25,809 | +1.015% |
| 2026-07-10 | 16.09 | 16.30 | 15.90 | 15.95 | -1.786% | 12,508 | +0.192% |
| 2026-07-09 | 16.25 | 16.25 | 16.00 | 16.24 | +1.310% | 12,612 | -1.597% |
| 2026-07-08 | 16.52 | 16.52 | 16.00 | 16.03 | -1.536% | 11,474 | -0.308% |
| 2026-07-07 | 16.40 | 16.47 | 16.19 | 16.28 | -1.273% | 19,212 | -1.839% |
| 2026-07-06 | 16.36 | 16.87 | 16.16 | 16.49 | +0.980% | 9,342 | -3.089% |
| 2026-07-02 | 16.40 | 16.63 | 16.26 | 16.33 | -0.275% | 8,195 | -2.140% |
| 2026-07-01 | 16.87 | 16.87 | 16.16 | 16.38 | -2.761% | 29,624 | -2.409% |
| 2026-06-30 | 16.94 | 16.95 | 16.59 | 16.84 | -0.941% | 8,117 | -5.103% |
| 2026-06-29 | 16.59 | 17.00 | 16.59 | 17.00 | +1.735% | 15,163 | -5.996% |
| 2026-06-26 | 16.60 | 17.45 | 16.51 | 16.71 | -0.713% | 14,496 | -4.365% |
| 2026-06-25 | 17.12 | 17.12 | 16.70 | 16.83 | -0.355% | 10,521 | -5.047% |
| 2026-06-24 | 16.98 | 17.19 | 16.88 | 16.89 | -1.055% | 15,844 | -5.384% |
| 2026-06-23 | 17.22 | 17.61 | 17.07 | 17.07 | -0.870% | 6,533 | -6.383% |
| 2026-06-22 | 17.28 | 17.40 | 16.76 | 17.22 | -0.749% | 15,166 | -7.197% |
| 2026-06-18 | 17.45 | 17.45 | 16.89 | 17.35 | +0.521% | 8,404 | -7.893% |
| 2026-06-17 | 17.41 | 17.51 | 17.11 | 17.26 | -0.805% | 9,643 | -7.413% |
| 2026-06-16 | 17.38 | 17.55 | 17.38 | 17.40 | +0.173% | 11,684 | -8.157% |
| 2026-06-15 | 17.38 | 17.61 | 17.32 | 17.37 | 0.000% | 13,934 | -7.999% |
| 2026-06-12 | 17.14 | 17.50 | 16.82 | 17.37 | +2.538% | 33,013 | -7.999% |
| 2026-06-11 | 16.63 | 17.00 | 16.03 | 16.94 | +4.182% | 28,539 | -5.664% |
| 2026-06-10 | 16.25 | 16.33 | 16.02 | 16.26 | -0.672% | 18,256 | -1.718% |
| 2026-06-09 | 16.47 | 16.49 | 16.27 | 16.37 | -0.728% | 10,827 | -2.379% |
| 2026-06-08 | 16.50 | 16.70 | 16.25 | 16.49 | -0.663% | 8,349 | -3.089% |
| 2026-06-05 | 16.70 | 16.70 | 16.57 | 16.60 | -0.599% | 7,395 | -3.731% |
| 2026-06-04 | 16.60 | 16.90 | 16.60 | 16.70 | +0.126% | 8,911 | -4.308% |
| 2026-06-03 | 17.03 | 17.03 | 16.51 | 16.68 | -1.541% | 7,711 | -4.187% |
| 2026-06-02 | 17.14 | 17.15 | 16.86 | 16.94 | -0.820% | 8,030 | -5.664% |
| 2026-06-01 | 16.88 | 17.17 | 16.88 | 17.08 | +0.088% | 7,075 | -6.437% |
| 2026-05-29 | 17.34 | 17.53 | 16.99 | 17.07 | -2.374% | 30,951 | -6.355% |
| 2026-05-28 | 17.14 | 17.48 | 17.01 | 17.48 | +1.687% | 11,064 | -8.578% |
| 2026-05-27 | 17.11 | 17.19 | 16.98 | 17.19 | +1.456% | 7,248 | -7.035% |
| 2026-05-26 | 17.00 | 17.09 | 16.88 | 16.94 | +0.019% | 18,470 | -5.682% |
| 2026-05-22 | 17.00 | 17.00 | 16.69 | 16.94 | +0.954% | 8,456 | -5.664% |
| 2026-05-21 | 16.82 | 16.92 | 16.65 | 16.78 | +0.781% | 9,778 | -4.764% |
| 2026-05-20 | 16.55 | 16.70 | 16.53 | 16.65 | -0.058% | 18,949 | -4.020% |
| 2026-05-19 | 16.66 | 16.93 | 16.51 | 16.66 | +0.118% | 9,569 | -4.076% |
| 2026-05-18 | 16.63 | 16.91 | 16.51 | 16.64 | -0.716% | 24,948 | -3.963% |
| 2026-05-15 | 17.00 | 17.00 | 16.65 | 16.76 | -1.354% | 16,634 | -4.650% |
| 2026-05-14 | 16.91 | 17.25 | 16.89 | 16.99 | +0.592% | 10,351 | -5.941% |
| 2026-05-13 | 16.81 | 16.95 | 16.61 | 16.89 | -0.236% | 10,194 | -5.384% |
| 2026-05-12 | 16.53 | 17.20 | 16.53 | 16.93 | +1.499% | 7,124 | -5.608% |
| 2026-05-11 | 17.17 | 17.39 | 16.58 | 16.68 | -3.416% | 22,914 | -4.193% |
| 2026-05-08 | 17.38 | 17.43 | 17.23 | 17.27 | -0.604% | 9,132 | -7.466% |
| 2026-05-07 | 17.53 | 17.53 | 17.23 | 17.38 | -0.658% | 11,174 | -8.025% |
| 2026-05-06 | 17.20 | 17.78 | 17.10 | 17.49 | +1.450% | 16,215 | -8.630% |
| 2026-05-05 | 17.16 | 17.38 | 17.16 | 17.24 | +0.291% | 7,211 | -7.305% |
| 2026-05-04 | 17.15 | 17.60 | 17.15 | 17.19 | -0.521% | 15,880 | -7.035% |
| 2026-05-01 | 17.80 | 17.92 | 17.28 | 17.28 | -2.571% | 36,219 | -7.520% |
| 2026-04-30 | 17.71 | 17.86 | 17.60 | 17.74 | +0.260% | 6,251 | -9.897% |
| 2026-04-29 | 17.93 | 17.93 | 17.60 | 17.69 | 0.000% | 11,478 | -9.663% |
| 2026-04-28 | 17.72 | 17.87 | 17.60 | 17.69 | -1.173% | 10,600 | -9.663% |
| 2026-04-27 | 17.99 | 17.99 | 17.78 | 17.90 | -0.507% | 12,336 | -10.723% |
| 2026-04-24 | 18.14 | 18.14 | 17.82 | 17.99 | +0.961% | 13,720 | -11.175% |
| 2026-04-23 | 17.86 | 18.00 | 17.70 | 17.82 | -0.196% | 11,358 | -10.322% |
| 2026-04-22 | 17.79 | 18.15 | 17.58 | 17.86 | +0.478% | 30,542 | -10.498% |
| 2026-04-21 | 18.21 | 18.21 | 17.76 | 17.77 | -1.058% | 5,977 | -10.070% |
| 2026-04-20 | 18.16 | 18.20 | 17.79 | 17.96 | +0.264% | 17,057 | -11.021% |
| 2026-04-17 | 17.80 | 18.10 | 17.70 | 17.91 | +1.488% | 20,160 | -10.786% |
| 2026-04-16 | 17.81 | 17.81 | 17.43 | 17.65 | -0.507% | 13,031 | -9.458% |
| 2026-04-15 | 17.86 | 17.87 | 17.50 | 17.74 | -0.477% | 5,689 | -9.918% |
| 2026-04-14 | 17.45 | 17.86 | 17.38 | 17.82 | +2.916% | 23,525 | -10.347% |
| 2026-04-13 | 17.48 | 17.57 | 17.25 | 17.32 | -0.915% | 13,028 | -7.733% |
| 2026-04-10 | 17.21 | 17.48 | 17.06 | 17.48 | +1.924% | 4,334 | -8.578% |
| 2026-04-09 | 17.70 | 17.70 | 16.96 | 17.15 | -2.667% | 14,832 | -6.819% |
| 2026-04-08 | 17.50 | 17.75 | 17.50 | 17.62 | +1.673% | 13,708 | -9.304% |
| 2026-04-07 | 17.71 | 17.71 | 17.31 | 17.33 | -0.173% | 9,022 | -7.786% |
| 2026-04-06 | 17.30 | 17.68 | 17.25 | 17.36 | +0.579% | 12,616 | -7.946% |
| 2026-04-02 | 17.84 | 17.84 | 17.18 | 17.26 | -0.805% | 12,963 | -7.413% |
| 2026-04-01 | 17.30 | 17.48 | 16.91 | 17.40 | +1.517% | 19,447 | -8.157% |
| 2026-03-31 | 16.84 | 17.35 | 16.20 | 17.14 | +4.005% | 38,405 | -6.764% |
| 2026-03-30 | 16.50 | 16.96 | 16.43 | 16.48 | -2.945% | 14,441 | -3.030% |
| 2026-03-27 | 16.90 | 18.27 | 16.90 | 16.98 | -1.279% | 17,282 | -5.886% |
| 2026-03-26 | 18.26 | 18.88 | 16.06 | 17.20 | -7.127% | 18,728 | -7.090% |
| 2026-03-25 | 18.30 | 18.82 | 18.00 | 18.52 | +0.652% | 13,821 | -13.712% |
| 2026-03-24 | 18.26 | 18.70 | 18.00 | 18.40 | -0.379% | 5,405 | -13.149% |
| 2026-03-23 | 18.41 | 18.55 | 18.21 | 18.47 | +0.819% | 9,866 | -13.478% |
| 2026-03-20 | 18.68 | 18.88 | 18.32 | 18.32 | -1.717% | 6,238 | -12.770% |
| 2026-03-19 | 18.59 | 18.85 | 18.59 | 18.64 | -1.062% | 7,262 | -14.267% |
| 2026-03-18 | 18.87 | 19.06 | 18.84 | 18.84 | -1.050% | 2,746 | -15.177% |
| 2026-03-17 | 18.76 | 19.10 | 18.76 | 19.04 | +0.847% | 8,063 | -16.068% |
| 2026-03-16 | 18.72 | 19.25 | 18.52 | 18.88 | +0.855% | 5,074 | -15.357% |
| 2026-03-13 | 18.96 | 18.96 | 18.70 | 18.72 | -0.053% | 8,853 | -14.634% |
| 2026-03-12 | 19.05 | 19.20 | 18.73 | 18.73 | -2.448% | 14,191 | -14.679% |
| 2026-03-11 | 19.11 | 19.30 | 18.95 | 19.20 | +0.840% | 13,716 | -16.768% |
| 2026-03-10 | 18.49 | 19.27 | 18.49 | 19.04 | +3.030% | 28,349 | -16.068% |
| 2026-03-09 | 18.90 | 18.90 | 18.08 | 18.48 | -2.170% | 18,564 | -13.525% |
| 2026-03-06 | 18.93 | 18.93 | 18.65 | 18.89 | +0.212% | 13,722 | -15.402% |
| 2026-03-05 | 19.09 | 19.09 | 18.69 | 18.85 | +0.802% | 12,101 | -15.222% |
| 2026-03-04 | 18.89 | 18.89 | 18.68 | 18.70 | -1.423% | 6,680 | -14.542% |
| 2026-03-03 | 18.72 | 19.02 | 18.72 | 18.97 | +1.335% | 6,836 | -15.759% |
| 2026-03-02 | 18.91 | 19.11 | 18.72 | 18.72 | -1.005% | 14,323 | -14.634% |
| 2026-02-27 | 19.11 | 19.11 | 18.81 | 18.91 | -0.735% | 17,887 | -15.491% |
| 2026-02-26 | 18.91 | 19.07 | 18.91 | 19.05 | +0.740% | 3,664 | -16.112% |
| 2026-02-25 | 18.97 | 19.06 | 18.88 | 18.91 | -0.316% | 20,673 | -15.491% |
| 2026-02-24 | 19.27 | 19.27 | 18.91 | 18.97 | -0.966% | 6,958 | -15.759% |
| 2026-02-23 | 19.17 | 19.25 | 19.01 | 19.16 | +0.078% | 7,094 | -16.572% |
| 2026-02-20 | 19.01 | 19.30 | 18.94 | 19.14 | -0.312% | 12,410 | -16.507% |
| 2026-02-19 | 19.26 | 19.30 | 18.99 | 19.20 | -0.052% | 12,442 | -16.768% |
| 2026-02-18 | 19.07 | 19.29 | 19.07 | 19.21 | -0.363% | 5,056 | -16.811% |
| 2026-02-17 | 19.22 | 19.28 | 18.96 | 19.28 | +0.312% | 8,356 | -17.113% |
| 2026-02-13 | 19.13 | 19.25 | 19.05 | 19.22 | +0.523% | 4,624 | -16.854% |
| 2026-02-12 | 19.05 | 19.17 | 18.92 | 19.12 | +0.367% | 4,544 | -16.419% |
| 2026-02-11 | 19.03 | 19.12 | 18.86 | 19.05 | +0.342% | 12,933 | -16.112% |
| 2026-02-10 | 18.71 | 19.00 | 18.71 | 18.98 | +0.026% | 11,233 | -15.825% |
| 2026-02-09 | 18.94 | 19.00 | 18.67 | 18.98 | +0.211% | 23,942 | -15.803% |
| 2026-02-06 | 18.82 | 18.99 | 18.75 | 18.94 | +0.531% | 14,353 | -15.625% |
| 2026-02-05 | 18.98 | 18.98 | 18.65 | 18.84 | -0.580% | 8,061 | -15.177% |
| 2026-02-04 | 18.87 | 19.00 | 18.63 | 18.95 | +0.798% | 24,661 | -15.670% |
| 2026-02-03 | 18.63 | 18.98 | 18.63 | 18.80 | +0.804% | 9,609 | -14.997% |
| 2026-02-02 | 18.78 | 19.00 | 18.65 | 18.65 | -1.113% | 8,250 | -14.313% |
| 2026-01-30 | 19.01 | 19.16 | 18.81 | 18.86 | -2.280% | 14,578 | -15.267% |
| 2026-01-29 | 19.45 | 19.45 | 19.06 | 19.30 | -0.541% | 4,886 | -17.199% |
| 2026-01-28 | 19.31 | 19.45 | 19.18 | 19.41 | -0.487% | 11,531 | -17.647% |
| 2026-01-27 | 19.27 | 19.60 | 19.10 | 19.50 | +2.094% | 10,155 | -18.048% |
| 2026-01-26 | 19.34 | 19.34 | 19.02 | 19.10 | -2.051% | 11,642 | -16.332% |
| 2026-01-23 | 19.28 | 19.50 | 19.08 | 19.50 | +1.351% | 14,599 | -18.048% |
| 2026-01-22 | 19.37 | 19.76 | 19.12 | 19.24 | -0.568% | 7,890 | -16.941% |
| 2026-01-21 | 19.36 | 19.62 | 19.30 | 19.35 | -0.052% | 13,762 | -17.413% |
| 2026-01-20 | 19.08 | 19.62 | 19.02 | 19.36 | +0.624% | 31,161 | -17.456% |
| 2026-01-16 | 19.14 | 19.79 | 18.92 | 19.24 | +1.263% | 32,298 | -16.941% |
| 2026-01-15 | 18.79 | 19.08 | 18.39 | 19.00 | +2.592% | 30,708 | -15.892% |
| 2026-01-14 | 18.34 | 18.52 | 18.26 | 18.52 | +1.313% | 22,455 | -13.712% |
| 2026-01-13 | 18.02 | 18.45 | 18.02 | 18.28 | +0.055% | 20,777 | -12.579% |
| 2026-01-12 | 18.40 | 18.40 | 18.16 | 18.27 | -1.456% | 24,355 | -12.531% |
| 2026-01-09 | 18.05 | 18.71 | 18.05 | 18.54 | +2.658% | 20,588 | -13.805% |
| 2026-01-08 | 17.25 | 18.35 | 17.08 | 18.06 | +5.061% | 50,490 | -11.514% |
| 2026-01-07 | 17.25 | 17.34 | 17.14 | 17.19 | -0.922% | 22,657 | -7.035% |
| 2026-01-06 | 17.19 | 17.42 | 17.09 | 17.35 | +1.284% | 31,013 | -7.893% |
| 2026-01-05 | 16.79 | 17.19 | 16.73 | 17.13 | +3.255% | 33,588 | -6.710% |
| 2026-01-02 | 16.02 | 16.62 | 15.75 | 16.59 | +4.405% | 106,234 | -3.673% |
| 2025-12-31 | 15.81 | 16.28 | 15.65 | 15.89 | -2.215% | 243,467 | +0.570% |
| 2025-12-30 | 16.95 | 16.95 | 16.02 | 16.25 | -5.303% | 64,892 | -1.658% |
| 2025-12-29 | 18.23 | 18.48 | 17.02 | 17.16 | -5.662% | 80,561 | -6.873% |
| 2025-12-26 | 18.44 | 18.60 | 17.71 | 18.19 | -1.409% | 46,741 | -12.146% |
| 2025-12-24 | 18.88 | 18.88 | 18.38 | 18.45 | -3.302% | 29,365 | -13.384% |
| 2025-12-23 | 18.65 | 19.08 | 18.60 | 19.08 | +2.526% | 12,366 | -16.244% |
| 2025-12-22 | 18.43 | 18.78 | 18.43 | 18.61 | +0.108% | 8,577 | -14.129% |
| 2025-12-19 | 18.40 | 18.78 | 18.40 | 18.59 | +0.432% | 10,539 | -14.037% |
| 2025-12-18 | 18.40 | 18.80 | 18.40 | 18.51 | +1.314% | 22,539 | -13.665% |
| 2025-12-17 | 19.53 | 19.74 | 18.00 | 18.27 | -6.547% | 28,831 | -12.531% |
| 2025-12-16 | 19.59 | 19.74 | 19.38 | 19.55 | -0.102% | 5,390 | -18.258% |
| 2025-12-15 | 19.52 | 19.60 | 19.35 | 19.57 | -0.861% | 9,441 | -18.341% |
| 2025-12-12 | 19.59 | 19.83 | 19.51 | 19.74 | -0.504% | 7,911 | -19.045% |
| 2025-12-11 | 19.42 | 19.95 | 19.42 | 19.84 | 0.000% | 9,907 | -19.453% |
| 2025-12-10 | 19.60 | 19.95 | 19.41 | 19.84 | +0.967% | 7,910 | -19.453% |
| 2025-12-09 | 19.63 | 19.65 | 19.30 | 19.65 | +0.614% | 9,231 | -18.674% |
| 2025-12-08 | 19.63 | 19.65 | 19.50 | 19.53 | +0.008% | 13,281 | -18.174% |
| 2025-12-05 | 19.64 | 19.64 | 19.51 | 19.53 | -0.568% | 8,739 | -18.168% |
| 2025-12-04 | 19.55 | 19.76 | 19.50 | 19.64 | +0.102% | 9,114 | -18.632% |
| 2025-12-03 | 19.74 | 19.82 | 19.58 | 19.62 | -1.109% | 13,463 | -18.549% |
| 2025-12-02 | 20.21 | 20.21 | 19.72 | 19.84 | +0.660% | 6,151 | -19.453% |
| 2025-12-01 | 20.15 | 20.16 | 19.69 | 19.71 | -2.206% | 23,247 | -18.921% |
| 2025-11-28 | 20.24 | 20.24 | 20.15 | 20.15 | -0.422% | 6,876 | -20.710% |
| 2025-11-26 | 20.09 | 20.24 | 20.09 | 20.24 | +0.747% | 11,825 | -21.044% |
| 2025-11-25 | 20.09 | 20.20 | 20.04 | 20.09 | +0.601% | 8,754 | -20.455% |
| 2025-11-24 | 19.95 | 20.02 | 19.94 | 19.97 | +0.251% | 8,679 | -19.977% |
| 2025-11-21 | 19.66 | 19.97 | 19.51 | 19.92 | +0.759% | 19,349 | -19.776% |
| 2025-11-20 | 20.22 | 20.22 | 19.70 | 19.77 | -0.025% | 3,929 | -19.167% |
| 2025-11-19 | 20.10 | 20.10 | 19.77 | 19.77 | -1.639% | 8,276 | -19.188% |
| 2025-11-18 | 19.76 | 20.22 | 19.72 | 20.10 | +1.282% | 6,699 | -20.512% |
| 2025-11-17 | 19.85 | 19.90 | 19.62 | 19.85 | -0.750% | 14,670 | -19.493% |
| 2025-11-14 | 20.06 | 20.12 | 19.56 | 20.00 | +0.251% | 28,373 | -20.097% |
| 2025-11-13 | 19.74 | 19.95 | 19.55 | 19.95 | +2.255% | 22,966 | -19.897% |
| 2025-11-12 | 19.38 | 19.55 | 19.37 | 19.51 | +0.879% | 3,462 | -18.090% |
| 2025-11-11 | 19.45 | 19.60 | 19.34 | 19.34 | -0.540% | 3,674 | -17.370% |
| 2025-11-10 | 19.70 | 19.70 | 19.31 | 19.45 | +0.699% | 6,474 | -17.816% |
| 2025-11-07 | 19.70 | 19.70 | 19.31 | 19.31 | -0.720% | 3,279 | -17.242% |
| 2025-11-06 | 19.67 | 19.67 | 19.34 | 19.45 | -0.410% | 5,482 | -17.838% |
| 2025-11-05 | 19.52 | 19.71 | 19.04 | 19.53 | +0.463% | 8,390 | -18.174% |
| 2025-11-04 | 19.33 | 19.57 | 19.31 | 19.44 | -0.512% | 6,981 | -17.795% |
| 2025-11-03 | 19.72 | 20.13 | 19.03 | 19.54 | +0.722% | 36,981 | -18.216% |
| 2025-10-31 | 19.35 | 19.71 | 19.35 | 19.40 | +0.258% | 9,194 | -17.626% |
| 2025-10-30 | 19.31 | 19.71 | 19.31 | 19.35 | +0.207% | 14,462 | -17.413% |
| 2025-10-29 | 19.89 | 19.97 | 19.31 | 19.31 | 0.000% | 9,235 | -17.242% |
| 2025-10-28 | 19.37 | 20.02 | 19.26 | 19.31 | 0.000% | 12,872 | -17.242% |
| 2025-10-27 | 19.36 | 19.36 | 19.16 | 19.31 | -0.924% | 16,324 | -17.242% |
| 2025-10-24 | 19.43 | 19.97 | 19.20 | 19.49 | +0.516% | 10,393 | -18.006% |
| 2025-10-23 | 19.63 | 19.83 | 19.39 | 19.39 | -2.268% | 15,884 | -17.583% |
| 2025-10-22 | 20.23 | 20.23 | 19.73 | 19.84 | +0.456% | 6,529 | -19.453% |
| 2025-10-21 | 19.90 | 20.01 | 19.71 | 19.75 | +1.230% | 7,388 | -19.086% |
| 2025-10-20 | 19.53 | 19.88 | 19.40 | 19.51 | -0.712% | 10,846 | -18.090% |
| 2025-10-17 | 19.84 | 20.24 | 19.39 | 19.65 | -1.157% | 52,404 | -18.674% |
| 2025-10-16 | 19.84 | 20.24 | 19.84 | 19.88 | -0.351% | 5,861 | -19.615% |
| 2025-10-15 | 19.88 | 20.25 | 19.84 | 19.95 | -0.399% | 8,780 | -19.897% |
| 2025-10-14 | 20.01 | 20.30 | 19.76 | 20.03 | -0.150% | 15,555 | -20.217% |
| 2025-10-13 | 20.28 | 20.58 | 19.80 | 20.06 | +1.007% | 15,364 | -20.336% |
| 2025-10-10 | 20.03 | 20.15 | 19.75 | 19.86 | -1.439% | 16,628 | -19.534% |
| 2025-10-09 | 20.20 | 20.29 | 20.07 | 20.15 | -0.099% | 8,009 | -20.692% |
| 2025-10-08 | 20.27 | 20.40 | 20.14 | 20.17 | -0.493% | 15,005 | -20.770% |
| 2025-10-07 | 20.19 | 20.40 | 20.00 | 20.27 | +1.198% | 14,591 | -21.161% |
| 2025-10-06 | 20.25 | 20.25 | 20.00 | 20.03 | -0.940% | 10,964 | -20.217% |
| 2025-10-03 | 20.55 | 20.56 | 20.20 | 20.22 | -0.197% | 8,053 | -20.966% |
| 2025-10-02 | 20.50 | 20.50 | 20.16 | 20.26 | -0.019% | 6,419 | -21.122% |
| 2025-10-01 | 20.15 | 20.37 | 20.15 | 20.26 | +0.565% | 12,748 | -21.137% |
| 2025-09-30 | 20.24 | 20.24 | 19.90 | 20.15 | +1.256% | 14,523 | -20.692% |
| 2025-09-29 | 19.70 | 20.21 | 19.70 | 19.90 | +1.427% | 10,049 | -19.695% |
| 2025-09-26 | 19.68 | 19.88 | 19.40 | 19.62 | -1.308% | 9,712 | -18.549% |
| 2025-09-25 | 19.51 | 20.26 | 19.47 | 19.88 | +2.158% | 11,290 | -19.615% |
| 2025-09-24 | 19.46 | 19.77 | 19.42 | 19.46 | +0.725% | 7,537 | -17.880% |
| 2025-09-23 | 19.41 | 19.71 | 19.19 | 19.32 | -1.075% | 17,979 | -17.285% |
| 2025-09-22 | 20.17 | 20.30 | 19.53 | 19.53 | -2.836% | 19,968 | -18.174% |
| 2025-09-19 | 20.42 | 20.45 | 20.10 | 20.10 | -0.446% | 20,013 | -20.495% |
| 2025-09-18 | 20.35 | 20.39 | 20.16 | 20.19 | -0.591% | 7,980 | -20.849% |
| 2025-09-17 | 20.13 | 20.46 | 20.13 | 20.31 | +0.296% | 9,915 | -21.317% |
| 2025-09-16 | 20.35 | 20.42 | 20.14 | 20.25 | -0.271% | 7,325 | -21.083% |
| 2025-09-15 | 20.22 | 20.42 | 20.15 | 20.30 | +0.420% | 16,414 | -21.297% |
| 2025-09-12 | 20.16 | 20.25 | 19.88 | 20.22 | +1.967% | 37,348 | -20.966% |
| 2025-09-11 | 19.48 | 19.93 | 19.45 | 19.83 | +2.640% | 28,987 | -19.412% |
| 2025-09-10 | 19.57 | 19.57 | 19.26 | 19.32 | -0.103% | 7,407 | -17.285% |
| 2025-09-09 | 19.29 | 19.59 | 19.25 | 19.34 | -1.142% | 23,514 | -17.370% |
| 2025-09-08 | 19.67 | 19.67 | 19.10 | 19.56 | -0.541% | 16,015 | -18.314% |
| 2025-09-05 | 19.61 | 19.86 | 19.55 | 19.67 | +0.614% | 7,187 | -18.756% |
| 2025-09-04 | 19.88 | 19.88 | 19.43 | 19.55 | -1.263% | 15,728 | -18.258% |
| 2025-09-03 | 19.92 | 19.92 | 19.62 | 19.80 | -1.099% | 10,506 | -19.290% |
| 2025-09-02 | 19.96 | 20.14 | 19.92 | 20.02 | +0.401% | 13,178 | -20.177% |
| 2025-08-29 | 20.00 | 20.33 | 19.84 | 19.94 | -2.159% | 55,287 | -19.857% |
| 2025-08-28 | 20.39 | 20.39 | 20.16 | 20.38 | +0.098% | 15,194 | -21.587% |
| 2025-08-27 | 20.27 | 20.46 | 19.95 | 20.36 | +0.444% | 15,734 | -21.510% |
| 2025-08-26 | 20.15 | 20.44 | 20.14 | 20.27 | +0.695% | 15,482 | -21.161% |
| 2025-08-25 | 20.56 | 20.56 | 20.01 | 20.13 | -2.612% | 15,294 | -20.613% |
| 2025-08-22 | 19.46 | 21.00 | 19.13 | 20.67 | +7.656% | 63,441 | -22.687% |
| 2025-08-21 | 19.32 | 19.37 | 18.75 | 19.20 | -0.621% | 47,971 | -16.768% |
| 2025-08-20 | 19.28 | 19.35 | 19.18 | 19.32 | +0.312% | 11,371 | -17.285% |
| 2025-08-19 | 19.26 | 19.37 | 19.08 | 19.26 | +0.946% | 8,204 | -17.027% |
| 2025-08-18 | 19.06 | 19.38 | 18.96 | 19.08 | +0.790% | 37,475 | -16.242% |
| 2025-08-15 | 18.92 | 19.11 | 18.92 | 18.93 | +0.212% | 5,929 | -15.581% |
| 2025-08-14 | 18.80 | 19.30 | 18.80 | 18.89 | +0.425% | 6,885 | -15.402% |
| 2025-08-13 | 19.25 | 19.30 | 18.80 | 18.81 | -2.234% | 28,001 | -15.042% |
| 2025-08-12 | 19.08 | 19.40 | 18.95 | 19.24 | +1.638% | 22,277 | -16.941% |
| 2025-08-11 | 18.80 | 19.25 | 18.80 | 18.93 | +1.068% | 9,030 | -15.581% |
| 2025-08-08 | 19.14 | 19.20 | 18.70 | 18.73 | -1.213% | 18,593 | -14.679% |
| 2025-08-07 | 18.87 | 19.14 | 18.87 | 18.96 | +0.637% | 9,242 | -15.714% |
| 2025-08-06 | 18.90 | 19.02 | 18.73 | 18.84 | -0.947% | 15,548 | -15.177% |
| 2025-08-05 | 19.02 | 19.32 | 18.92 | 19.02 | +0.882% | 14,593 | -15.980% |
| 2025-08-04 | 19.34 | 19.34 | 18.85 | 18.85 | -1.031% | 14,045 | -15.239% |
| 2025-08-01 | 18.92 | 19.40 | 18.92 | 19.05 | +0.634% | 12,866 | -16.112% |
| 2025-07-31 | 18.94 | 19.02 | 18.72 | 18.93 | -0.053% | 16,270 | -15.581% |
| 2025-07-30 | 18.71 | 19.16 | 18.48 | 18.94 | +0.691% | 9,397 | -15.625% |
| 2025-07-29 | 19.23 | 19.23 | 18.67 | 18.81 | -0.634% | 16,977 | -15.042% |
| 2025-07-28 | 18.92 | 19.35 | 18.91 | 18.93 | +0.212% | 8,604 | -15.581% |
| 2025-07-25 | 19.00 | 19.10 | 18.81 | 18.89 | -0.053% | 9,205 | -15.402% |
| 2025-07-24 | 19.32 | 19.32 | 18.85 | 18.90 | -0.421% | 12,519 | -15.447% |
| 2025-07-23 | 19.03 | 19.07 | 18.98 | 18.98 | -0.210% | 10,279 | -15.803% |
| 2025-07-22 | 19.39 | 19.39 | 18.90 | 19.02 | -0.471% | 13,269 | -15.980% |
| 2025-07-21 | 19.38 | 19.38 | 19.05 | 19.11 | -1.748% | 25,829 | -16.376% |
| 2025-07-18 | 19.54 | 19.76 | 19.25 | 19.45 | -0.256% | 8,414 | -17.838% |
| 2025-07-17 | 19.45 | 19.75 | 19.42 | 19.50 | +0.515% | 14,673 | -18.048% |
| 2025-07-16 | 19.31 | 19.87 | 19.31 | 19.40 | -0.919% | 9,355 | -17.626% |
| 2025-07-15 | 19.87 | 19.87 | 19.41 | 19.58 | -1.410% | 9,408 | -18.383% |
| 2025-07-14 | 19.75 | 19.94 | 19.75 | 19.86 | +0.966% | 9,078 | -19.534% |
| 2025-07-11 | 19.40 | 19.96 | 19.40 | 19.67 | +1.496% | 23,966 | -18.756% |
| 2025-07-10 | 19.60 | 19.60 | 19.33 | 19.38 | -1.223% | 13,886 | -17.541% |
| 2025-07-09 | 19.80 | 19.84 | 19.54 | 19.62 | +0.051% | 13,746 | -18.549% |
| 2025-07-08 | 19.70 | 19.84 | 19.58 | 19.61 | -0.558% | 10,485 | -18.508% |
| 2025-07-07 | 19.76 | 20.15 | 19.47 | 19.72 | 0.000% | 17,831 | -18.962% |
| 2025-07-03 | 20.33 | 20.33 | 19.31 | 19.72 | -3.031% | 31,241 | -18.962% |
| 2025-07-02 | 20.13 | 20.35 | 19.99 | 20.34 | +1.988% | 13,845 | -21.419% |
| 2025-07-01 | 20.13 | 20.13 | 19.82 | 19.94 | -0.845% | 17,748 | -19.857% |
| 2025-06-30 | 19.90 | 20.35 | 19.65 | 20.11 | +2.497% | 29,902 | -20.534% |
| 2025-06-27 | 19.70 | 19.84 | 19.40 | 19.62 | -0.406% | 18,532 | -18.549% |
| 2025-06-26 | 19.03 | 20.17 | 19.01 | 19.70 | +2.872% | 51,556 | -18.880% |
| 2025-06-25 | 19.53 | 19.53 | 18.83 | 19.15 | -1.441% | 24,474 | -16.550% |
| 2025-06-24 | 19.41 | 19.61 | 19.36 | 19.43 | +0.830% | 21,030 | -17.753% |
| 2025-06-23 | 19.28 | 19.39 | 19.20 | 19.27 | +0.104% | 12,274 | -17.070% |
| 2025-06-20 | 19.13 | 19.57 | 18.96 | 19.25 | +1.798% | 49,781 | -16.984% |
| 2025-06-18 | 18.90 | 19.00 | 18.55 | 18.91 | 0.000% | 16,894 | -15.491% |
| 2025-06-17 | 18.96 | 19.32 | 18.55 | 18.91 | -0.106% | 24,205 | -15.491% |
| 2025-06-16 | 18.96 | 19.31 | 18.47 | 18.93 | 0.000% | 37,450 | -15.581% |
| 2025-06-13 | 19.30 | 19.52 | 18.82 | 18.93 | -0.786% | 50,185 | -15.581% |
| 2025-06-12 | 17.98 | 19.58 | 17.92 | 19.08 | +6.592% | 84,581 | -16.244% |
| 2025-06-11 | 18.02 | 18.02 | 17.75 | 17.90 | +0.449% | 9,197 | -10.723% |
| 2025-06-10 | 17.90 | 17.92 | 17.69 | 17.82 | +0.056% | 13,440 | -10.322% |
| 2025-06-09 | 17.94 | 18.01 | 17.73 | 17.81 | -0.308% | 14,996 | -10.272% |
| 2025-06-06 | 17.73 | 17.95 | 17.73 | 17.86 | +0.084% | 9,577 | -10.548% |
| 2025-06-05 | 17.65 | 17.92 | 17.65 | 17.85 | +1.363% | 18,622 | -10.473% |
| 2025-06-04 | 17.50 | 17.89 | 17.30 | 17.61 | +0.686% | 16,195 | -9.253% |
| 2025-06-03 | 17.68 | 17.78 | 17.35 | 17.49 | -0.512% | 20,225 | -8.630% |
| 2025-06-02 | 17.69 | 17.79 | 17.14 | 17.58 | -0.170% | 40,039 | -9.098% |
| 2025-05-30 | 17.61 | 17.93 | 17.61 | 17.61 | -1.839% | 35,799 | -9.253% |
| 2025-05-29 | 18.07 | 18.13 | 17.88 | 17.94 | -0.389% | 34,665 | -10.922% |
| 2025-05-28 | 17.85 | 18.05 | 17.79 | 18.01 | +0.896% | 21,380 | -11.268% |
| 2025-05-27 | 17.62 | 17.88 | 17.50 | 17.85 | +1.305% | 22,158 | -10.473% |
| 2025-05-23 | 17.33 | 17.81 | 17.27 | 17.62 | +2.027% | 48,193 | -9.304% |
| 2025-05-22 | 17.20 | 17.37 | 17.20 | 17.27 | +0.058% | 9,565 | -7.466% |
| 2025-05-21 | 17.30 | 17.39 | 17.17 | 17.26 | 0.000% | 21,453 | -7.413% |
| 2025-05-20 | 17.30 | 17.37 | 17.15 | 17.26 | -0.289% | 36,742 | -7.413% |
| 2025-05-19 | 17.16 | 17.38 | 17.05 | 17.31 | +0.348% | 10,631 | -7.680% |
| 2025-05-16 | 17.33 | 17.39 | 17.09 | 17.25 | +0.058% | 23,643 | -7.359% |
| 2025-05-15 | 17.39 | 17.39 | 17.21 | 17.24 | -0.174% | 13,538 | -7.305% |
| 2025-05-14 | 17.36 | 17.47 | 17.21 | 17.27 | -0.058% | 31,802 | -7.466% |
| 2025-05-13 | 17.02 | 17.34 | 17.02 | 17.28 | +1.827% | 26,785 | -7.520% |
| 2025-05-12 | 17.22 | 17.34 | 16.97 | 16.97 | -1.395% | 18,690 | -5.830% |
| 2025-05-09 | 17.17 | 17.41 | 17.16 | 17.21 | +0.350% | 13,972 | -7.144% |
| 2025-05-08 | 17.14 | 17.24 | 17.09 | 17.15 | -0.407% | 12,704 | -6.819% |
| 2025-05-07 | 17.22 | 17.43 | 17.09 | 17.22 | +0.116% | 21,194 | -7.197% |
| 2025-05-06 | 17.24 | 17.45 | 17.18 | 17.20 | +0.102% | 24,683 | -7.090% |
| 2025-05-05 | 17.02 | 17.25 | 17.00 | 17.18 | +0.482% | 19,096 | -6.995% |
| 2025-05-02 | 17.01 | 17.20 | 17.00 | 17.10 | -0.029% | 6,345 | -6.546% |
| 2025-05-01 | 17.02 | 17.27 | 17.01 | 17.11 | +0.323% | 25,228 | -6.574% |
| 2025-04-30 | 16.68 | 17.14 | 16.52 | 17.05 | +1.791% | 24,797 | -6.272% |
| 2025-04-29 | 16.88 | 17.13 | 16.73 | 16.75 | -1.586% | 15,971 | -4.593% |
| 2025-04-28 | 17.21 | 17.27 | 17.02 | 17.02 | -1.047% | 13,362 | -6.107% |
| 2025-04-25 | 17.18 | 17.33 | 17.17 | 17.20 | +0.350% | 15,591 | -7.090% |
| 2025-04-24 | 17.08 | 17.34 | 17.05 | 17.14 | +0.469% | 19,706 | -6.764% |
| 2025-04-23 | 17.22 | 17.38 | 16.87 | 17.06 | -0.641% | 11,044 | -6.327% |
| 2025-04-22 | 17.20 | 17.41 | 17.00 | 17.17 | -0.751% | 16,825 | -6.927% |
| 2025-04-21 | 17.44 | 17.44 | 16.78 | 17.30 | -1.256% | 31,808 | -7.627% |
| 2025-04-17 | 17.30 | 17.52 | 17.07 | 17.52 | +1.272% | 13,560 | -8.787% |
| 2025-04-16 | 17.00 | 17.36 | 16.84 | 17.30 | +1.170% | 35,224 | -7.627% |
| 2025-04-15 | 17.06 | 17.19 | 16.86 | 17.10 | +2.029% | 12,520 | -6.546% |
| 2025-04-14 | 16.20 | 17.09 | 16.15 | 16.76 | 0.000% | 16,396 | -4.650% |