MSDL
Morgan Stanley Direct Lending Fund
stockNYSE
Market OpenOct 5, 2026 12:00:17 PM EDT
13.69USD+1.183%(+0.16)186,099
13.68Bid13.70Ask0.02SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
13.59USD+0.443%(+0.06)
MSDL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.65 | 13.71 | 13.54 | 13.69 | +1.183% | 186,099 | 0.000% |
| 2026-10-02 | 13.82 | 13.84 | 13.43 | 13.53 | -1.313% | 800,732 | +1.183% |
| 2026-10-01 | 13.58 | 13.76 | 13.48 | 13.71 | +0.587% | 798,869 | -0.146% |
| 2026-09-30 | 13.83 | 13.89 | 13.62 | 13.63 | -4.485% | 731,378 | +0.440% |
| 2026-09-29 | 14.17 | 14.38 | 14.08 | 14.27 | +0.777% | 641,355 | -4.064% |
| 2026-09-28 | 14.23 | 14.25 | 14.07 | 14.16 | -0.910% | 413,229 | -3.319% |
| 2026-09-25 | 14.36 | 14.38 | 14.23 | 14.29 | -0.279% | 516,841 | -4.199% |
| 2026-09-24 | 14.45 | 14.68 | 14.28 | 14.33 | -0.486% | 414,230 | -4.466% |
| 2026-09-23 | 14.58 | 14.59 | 14.40 | 14.40 | -1.639% | 295,862 | -4.931% |
| 2026-09-22 | 14.84 | 14.84 | 14.60 | 14.64 | -0.068% | 222,659 | -6.489% |
| 2026-09-21 | 14.67 | 14.76 | 14.60 | 14.65 | +0.137% | 198,240 | -6.553% |
| 2026-09-18 | 14.83 | 14.90 | 14.61 | 14.63 | -1.680% | 336,591 | -6.425% |
| 2026-09-17 | 14.85 | 15.05 | 14.81 | 14.88 | +1.087% | 303,181 | -7.997% |
| 2026-09-16 | 14.73 | 14.80 | 14.53 | 14.72 | -0.068% | 376,834 | -6.997% |
| 2026-09-15 | 14.65 | 14.76 | 14.55 | 14.73 | +0.136% | 424,192 | -7.060% |
| 2026-09-14 | 14.65 | 14.86 | 14.65 | 14.71 | 0.000% | 516,962 | -6.934% |
| 2026-09-11 | 14.75 | 14.82 | 14.62 | 14.71 | +0.478% | 283,267 | -6.934% |
| 2026-09-10 | 14.75 | 14.84 | 14.55 | 14.64 | -0.880% | 289,712 | -6.489% |
| 2026-09-09 | 15.00 | 15.14 | 14.75 | 14.77 | -1.795% | 395,459 | -7.312% |
| 2026-09-08 | 15.26 | 15.26 | 15.01 | 15.04 | -1.377% | 1,237,452 | -8.976% |
| 2026-09-04 | 15.16 | 15.32 | 15.13 | 15.25 | +0.329% | 189,372 | -10.230% |
| 2026-09-03 | 15.40 | 15.40 | 15.11 | 15.20 | -0.458% | 315,441 | -9.934% |
| 2026-09-02 | 15.29 | 15.36 | 15.20 | 15.27 | +0.131% | 395,351 | -10.347% |
| 2026-09-01 | 15.34 | 15.40 | 15.21 | 15.25 | -0.651% | 339,760 | -10.230% |
| 2026-08-31 | 15.15 | 15.46 | 15.11 | 15.35 | +1.120% | 391,964 | -10.814% |
| 2026-08-28 | 15.25 | 15.39 | 15.18 | 15.18 | -0.914% | 267,282 | -9.816% |
| 2026-08-27 | 15.29 | 15.43 | 15.28 | 15.32 | +0.393% | 444,120 | -10.640% |
| 2026-08-26 | 15.35 | 15.40 | 15.23 | 15.26 | -0.780% | 274,035 | -10.288% |
| 2026-08-25 | 15.43 | 15.45 | 15.29 | 15.38 | +0.065% | 571,704 | -10.988% |
| 2026-08-24 | 15.35 | 15.42 | 15.24 | 15.37 | +0.065% | 569,982 | -10.930% |
| 2026-08-21 | 15.40 | 15.47 | 15.35 | 15.36 | -0.130% | 242,888 | -10.872% |
| 2026-08-20 | 15.37 | 15.45 | 15.26 | 15.38 | +0.065% | 244,705 | -10.988% |
| 2026-08-19 | 15.40 | 15.52 | 15.32 | 15.37 | 0.000% | 343,603 | -10.930% |
| 2026-08-18 | 15.42 | 15.48 | 15.31 | 15.37 | +0.065% | 349,748 | -10.930% |
| 2026-08-17 | 15.36 | 15.45 | 15.23 | 15.36 | -0.647% | 696,990 | -10.872% |
| 2026-08-14 | 15.56 | 15.62 | 15.40 | 15.46 | -0.706% | 430,415 | -11.449% |
| 2026-08-13 | 15.33 | 15.68 | 15.33 | 15.57 | +2.031% | 626,295 | -12.075% |
| 2026-08-12 | 15.33 | 15.44 | 15.19 | 15.26 | -0.586% | 367,843 | -10.288% |
| 2026-08-11 | 15.17 | 15.46 | 15.17 | 15.35 | +1.053% | 448,945 | -10.814% |
| 2026-08-10 | 15.32 | 15.34 | 15.01 | 15.19 | -1.555% | 348,408 | -9.875% |
| 2026-08-07 | 15.40 | 15.64 | 15.23 | 15.43 | -0.129% | 761,492 | -11.277% |
| 2026-08-06 | 15.11 | 15.59 | 15.10 | 15.45 | +2.454% | 450,888 | -11.392% |
| 2026-08-05 | 15.25 | 15.38 | 15.01 | 15.08 | -0.789% | 389,911 | -9.218% |
| 2026-08-04 | 14.95 | 15.29 | 14.90 | 15.20 | +1.266% | 400,781 | -9.934% |
| 2026-08-03 | 14.62 | 15.06 | 14.62 | 15.01 | +2.738% | 307,344 | -8.794% |
| 2026-07-31 | 14.80 | 14.93 | 14.53 | 14.61 | -1.350% | 632,578 | -6.297% |
| 2026-07-30 | 15.05 | 15.05 | 14.61 | 14.81 | +0.611% | 592,761 | -7.562% |
| 2026-07-29 | 15.31 | 15.31 | 14.70 | 14.72 | -3.539% | 764,672 | -6.997% |
| 2026-07-28 | 15.24 | 15.55 | 15.22 | 15.26 | -0.522% | 939,864 | -10.288% |
| 2026-07-27 | 15.25 | 15.41 | 15.22 | 15.34 | +1.121% | 479,580 | -10.756% |
| 2026-07-24 | 15.12 | 15.23 | 15.02 | 15.17 | +0.664% | 332,163 | -9.756% |
| 2026-07-23 | 15.18 | 15.21 | 15.04 | 15.07 | -1.310% | 345,096 | -9.157% |
| 2026-07-22 | 15.40 | 15.45 | 15.23 | 15.27 | -0.586% | 292,165 | -10.347% |
| 2026-07-21 | 15.32 | 15.53 | 15.32 | 15.36 | +0.196% | 565,555 | -10.872% |
| 2026-07-20 | 15.50 | 15.51 | 15.17 | 15.33 | -0.841% | 340,864 | -10.698% |
| 2026-07-17 | 15.73 | 15.83 | 15.35 | 15.46 | -1.841% | 319,551 | -11.449% |
| 2026-07-16 | 15.57 | 15.78 | 15.47 | 15.75 | +0.768% | 329,910 | -13.079% |
| 2026-07-15 | 15.70 | 15.82 | 15.62 | 15.63 | +0.709% | 561,163 | -12.412% |
| 2026-07-14 | 15.41 | 15.60 | 15.41 | 15.52 | +0.453% | 334,521 | -11.791% |
| 2026-07-13 | 15.49 | 15.69 | 15.39 | 15.45 | -0.771% | 387,588 | -11.392% |
| 2026-07-10 | 15.41 | 15.70 | 15.35 | 15.57 | +2.367% | 501,643 | -12.075% |
| 2026-07-09 | 15.20 | 15.27 | 15.10 | 15.21 | -0.131% | 358,585 | -9.993% |
| 2026-07-08 | 15.35 | 15.39 | 15.15 | 15.23 | -1.232% | 384,020 | -10.112% |
| 2026-07-07 | 15.47 | 15.61 | 15.39 | 15.42 | +0.260% | 451,897 | -11.219% |
| 2026-07-06 | 15.40 | 15.60 | 15.37 | 15.38 | -0.130% | 416,427 | -10.988% |
| 2026-07-02 | 15.56 | 15.56 | 15.16 | 15.40 | +0.984% | 597,755 | -11.104% |
| 2026-07-01 | 15.09 | 15.37 | 15.09 | 15.25 | +0.860% | 702,301 | -10.230% |
| 2026-06-30 | 15.17 | 15.30 | 15.10 | 15.12 | -3.325% | 587,915 | -9.458% |
| 2026-06-29 | 15.51 | 15.73 | 15.51 | 15.64 | +1.427% | 453,179 | -12.468% |
| 2026-06-26 | 15.25 | 15.59 | 15.25 | 15.42 | +0.982% | 456,438 | -11.219% |
| 2026-06-25 | 15.25 | 15.38 | 15.11 | 15.27 | +1.529% | 523,206 | -10.347% |
| 2026-06-24 | 15.10 | 15.20 | 14.94 | 15.04 | -1.118% | 546,529 | -8.976% |
| 2026-06-23 | 14.81 | 15.22 | 14.81 | 15.21 | +1.671% | 523,095 | -9.993% |
| 2026-06-22 | 15.37 | 15.45 | 14.94 | 14.96 | -2.668% | 593,886 | -8.489% |
| 2026-06-18 | 15.39 | 15.43 | 15.20 | 15.37 | +1.385% | 1,593,596 | -10.930% |
| 2026-06-17 | 15.68 | 15.70 | 15.15 | 15.16 | -2.633% | 674,508 | -9.697% |
| 2026-06-16 | 15.55 | 15.69 | 15.52 | 15.57 | +1.104% | 654,448 | -12.075% |
| 2026-06-15 | 15.69 | 15.87 | 15.38 | 15.40 | -0.965% | 782,153 | -11.104% |
| 2026-06-12 | 15.48 | 15.58 | 15.37 | 15.55 | +0.712% | 807,184 | -11.961% |
| 2026-06-11 | 15.32 | 15.54 | 15.31 | 15.44 | +0.783% | 453,209 | -11.334% |
| 2026-06-10 | 15.25 | 15.50 | 15.25 | 15.32 | +0.327% | 478,155 | -10.640% |
| 2026-06-09 | 15.16 | 15.37 | 15.16 | 15.27 | +1.059% | 454,964 | -10.347% |
| 2026-06-08 | 15.24 | 15.33 | 15.05 | 15.11 | -0.264% | 497,235 | -9.398% |
| 2026-06-05 | 15.54 | 15.54 | 15.11 | 15.15 | -2.195% | 400,395 | -9.637% |
| 2026-06-04 | 15.29 | 15.58 | 15.26 | 15.49 | +2.244% | 560,137 | -11.620% |
| 2026-06-03 | 15.43 | 15.44 | 15.07 | 15.15 | -2.885% | 593,883 | -9.637% |
| 2026-06-02 | 15.50 | 15.64 | 15.50 | 15.60 | +0.193% | 681,995 | -12.244% |
| 2026-06-01 | 15.56 | 15.70 | 15.52 | 15.57 | +0.973% | 500,247 | -12.075% |
| 2026-05-29 | 15.39 | 15.58 | 15.29 | 15.42 | +0.916% | 528,491 | -11.219% |
| 2026-05-28 | 15.20 | 15.43 | 15.15 | 15.28 | +0.197% | 409,653 | -10.406% |
| 2026-05-27 | 15.36 | 15.45 | 15.23 | 15.25 | -0.522% | 496,239 | -10.230% |
| 2026-05-26 | 15.20 | 15.44 | 15.20 | 15.33 | +1.590% | 487,869 | -10.698% |
| 2026-05-22 | 15.19 | 15.40 | 15.09 | 15.09 | -0.724% | 999,287 | -9.278% |
| 2026-05-21 | 14.93 | 15.29 | 14.85 | 15.20 | +1.401% | 751,696 | -9.934% |
| 2026-05-20 | 14.76 | 15.00 | 14.73 | 14.99 | +1.696% | 393,321 | -8.672% |
| 2026-05-19 | 15.00 | 15.00 | 14.72 | 14.74 | -0.874% | 402,431 | -7.123% |
| 2026-05-18 | 15.31 | 15.35 | 14.87 | 14.87 | -2.428% | 498,801 | -7.935% |
| 2026-05-15 | 15.21 | 15.40 | 15.19 | 15.24 | +0.197% | 797,871 | -10.171% |
| 2026-05-14 | 15.28 | 15.43 | 15.18 | 15.21 | +0.595% | 700,857 | -9.993% |
| 2026-05-13 | 15.16 | 15.26 | 15.06 | 15.12 | -0.198% | 434,134 | -9.458% |
| 2026-05-12 | 15.23 | 15.38 | 15.03 | 15.15 | -0.132% | 592,067 | -9.637% |
| 2026-05-11 | 15.41 | 15.53 | 15.16 | 15.17 | -2.003% | 820,258 | -9.756% |
| 2026-05-08 | 15.48 | 15.55 | 15.23 | 15.48 | -0.193% | 793,419 | -11.563% |
| 2026-05-07 | 15.50 | 15.57 | 15.34 | 15.51 | -1.147% | 489,041 | -11.734% |
| 2026-05-06 | 15.59 | 15.71 | 15.45 | 15.69 | +0.577% | 709,814 | -12.747% |
| 2026-05-05 | 15.78 | 15.78 | 15.55 | 15.60 | -0.952% | 661,237 | -12.244% |
| 2026-05-04 | 15.73 | 15.85 | 15.67 | 15.75 | 0.000% | 487,351 | -13.079% |
| 2026-05-01 | 15.58 | 15.79 | 15.53 | 15.75 | +1.547% | 700,870 | -13.079% |
| 2026-04-30 | 15.12 | 15.54 | 15.11 | 15.51 | +2.783% | 574,193 | -11.734% |
| 2026-04-29 | 15.15 | 15.24 | 14.98 | 15.09 | -0.724% | 441,958 | -9.278% |
| 2026-04-28 | 15.09 | 15.31 | 15.06 | 15.20 | +0.930% | 920,550 | -9.934% |
| 2026-04-27 | 15.00 | 15.20 | 14.98 | 15.06 | +0.200% | 1,037,843 | -9.097% |
| 2026-04-24 | 15.04 | 15.24 | 14.97 | 15.03 | +0.267% | 600,266 | -8.916% |
| 2026-04-23 | 15.22 | 15.30 | 14.91 | 14.99 | -1.511% | 725,422 | -8.672% |
| 2026-04-22 | 15.43 | 15.53 | 15.18 | 15.22 | +0.132% | 474,570 | -10.053% |
| 2026-04-21 | 15.53 | 15.61 | 15.19 | 15.20 | -1.682% | 804,435 | -9.934% |
| 2026-04-20 | 15.24 | 15.50 | 15.24 | 15.46 | +0.651% | 1,104,950 | -11.449% |
| 2026-04-17 | 15.29 | 15.60 | 15.29 | 15.36 | +0.655% | 799,099 | -10.872% |
| 2026-04-16 | 15.41 | 15.41 | 15.21 | 15.26 | -0.392% | 618,181 | -10.288% |
| 2026-04-15 | 15.09 | 15.40 | 15.09 | 15.32 | +1.862% | 1,011,574 | -10.640% |
| 2026-04-14 | 14.68 | 15.14 | 14.68 | 15.04 | +2.873% | 1,271,691 | -8.976% |
| 2026-04-13 | 14.26 | 14.63 | 14.26 | 14.62 | +1.882% | 571,676 | -6.361% |
| 2026-04-10 | 14.43 | 14.43 | 14.26 | 14.35 | +0.843% | 696,191 | -4.599% |
| 2026-04-09 | 14.20 | 14.30 | 14.01 | 14.23 | -0.140% | 702,396 | -3.795% |
| 2026-04-08 | 14.45 | 14.65 | 14.16 | 14.25 | 0.000% | 569,019 | -3.930% |
| 2026-04-07 | 14.20 | 14.34 | 14.18 | 14.25 | -0.350% | 607,266 | -3.930% |
| 2026-04-06 | 14.14 | 14.32 | 14.08 | 14.30 | +1.203% | 453,123 | -4.266% |
| 2026-04-02 | 13.70 | 14.15 | 13.66 | 14.13 | +2.243% | 634,866 | -3.114% |
| 2026-04-01 | 13.98 | 14.00 | 13.78 | 13.82 | -1.003% | 744,636 | -0.941% |
| 2026-03-31 | 14.08 | 14.08 | 13.70 | 13.96 | -1.063% | 912,689 | -1.934% |
| 2026-03-30 | 14.05 | 14.26 | 13.96 | 14.11 | +0.714% | 828,649 | -2.977% |
| 2026-03-27 | 14.41 | 14.45 | 14.00 | 14.01 | -2.911% | 993,969 | -2.284% |
| 2026-03-26 | 14.59 | 14.77 | 14.41 | 14.43 | -1.164% | 638,716 | -5.128% |
| 2026-03-25 | 14.66 | 14.78 | 14.50 | 14.60 | +0.551% | 450,655 | -6.233% |
| 2026-03-24 | 14.67 | 14.69 | 14.41 | 14.52 | -1.359% | 663,195 | -5.716% |
| 2026-03-23 | 14.60 | 14.86 | 14.38 | 14.72 | +2.222% | 888,760 | -6.997% |
| 2026-03-20 | 14.70 | 14.75 | 14.40 | 14.40 | -1.437% | 1,215,022 | -4.931% |
| 2026-03-19 | 14.60 | 14.79 | 14.56 | 14.61 | -0.137% | 592,516 | -6.297% |
| 2026-03-18 | 14.56 | 14.83 | 14.56 | 14.63 | -0.205% | 579,799 | -6.425% |
| 2026-03-17 | 14.40 | 14.71 | 14.34 | 14.66 | +2.374% | 811,960 | -6.617% |
| 2026-03-16 | 14.68 | 14.68 | 14.32 | 14.32 | -1.985% | 883,408 | -4.399% |
| 2026-03-13 | 14.62 | 14.87 | 14.54 | 14.61 | +0.481% | 856,997 | -6.297% |
| 2026-03-12 | 14.51 | 14.73 | 14.50 | 14.54 | -0.274% | 992,260 | -5.846% |
| 2026-03-11 | 14.56 | 14.79 | 14.48 | 14.58 | +0.344% | 1,564,966 | -6.104% |
| 2026-03-10 | 14.85 | 14.86 | 14.52 | 14.53 | -1.558% | 929,814 | -5.781% |
| 2026-03-09 | 14.63 | 14.80 | 14.44 | 14.76 | 0.000% | 595,980 | -7.249% |
| 2026-03-06 | 14.75 | 14.83 | 14.51 | 14.76 | -0.203% | 495,394 | -7.249% |
| 2026-03-05 | 14.78 | 15.12 | 14.78 | 14.79 | -0.738% | 694,316 | -7.437% |
| 2026-03-04 | 14.80 | 15.09 | 14.72 | 14.90 | +2.195% | 928,389 | -8.121% |
| 2026-03-03 | 14.47 | 14.80 | 14.46 | 14.58 | -1.018% | 899,562 | -6.104% |
| 2026-03-02 | 14.60 | 14.93 | 14.25 | 14.73 | -0.473% | 890,290 | -7.060% |
| 2026-02-27 | 15.11 | 15.26 | 14.64 | 14.80 | -4.331% | 2,098,517 | -7.500% |
| 2026-02-26 | 15.66 | 15.66 | 15.20 | 15.47 | -0.960% | 743,858 | -11.506% |
| 2026-02-25 | 15.39 | 15.64 | 15.19 | 15.62 | +1.494% | 565,650 | -12.356% |
| 2026-02-24 | 15.35 | 15.71 | 15.28 | 15.39 | +0.391% | 877,086 | -11.046% |
| 2026-02-23 | 15.49 | 15.66 | 15.20 | 15.33 | -1.731% | 926,572 | -10.698% |
| 2026-02-20 | 15.43 | 15.64 | 15.30 | 15.60 | +0.257% | 784,018 | -12.244% |
| 2026-02-19 | 15.65 | 15.74 | 15.29 | 15.56 | -1.519% | 756,277 | -12.018% |
| 2026-02-18 | 15.60 | 15.86 | 15.55 | 15.80 | +0.958% | 548,336 | -13.354% |
| 2026-02-17 | 15.80 | 15.86 | 15.40 | 15.65 | -0.887% | 714,987 | -12.524% |
| 2026-02-13 | 15.91 | 15.91 | 15.44 | 15.79 | -0.879% | 1,154,455 | -13.300% |
| 2026-02-12 | 15.98 | 16.16 | 15.73 | 15.93 | -0.250% | 851,315 | -14.062% |
| 2026-02-11 | 15.97 | 16.05 | 15.81 | 15.97 | +0.188% | 915,897 | -14.277% |
| 2026-02-10 | 15.67 | 15.98 | 15.62 | 15.94 | +1.788% | 753,859 | -14.115% |
| 2026-02-09 | 15.16 | 15.68 | 15.10 | 15.66 | +3.162% | 917,584 | -12.580% |
| 2026-02-06 | 15.02 | 15.23 | 14.95 | 15.18 | +1.879% | 1,336,353 | -9.816% |
| 2026-02-05 | 15.30 | 15.34 | 14.81 | 14.90 | -3.121% | 1,114,156 | -8.121% |
| 2026-02-04 | 15.27 | 15.52 | 15.20 | 15.38 | +1.184% | 1,038,423 | -10.988% |
| 2026-02-03 | 15.71 | 15.72 | 15.11 | 15.20 | -3.246% | 1,276,228 | -9.934% |
| 2026-02-02 | 16.19 | 16.20 | 15.59 | 15.71 | -3.025% | 1,602,555 | -12.858% |
| 2026-01-30 | 16.22 | 16.29 | 16.03 | 16.20 | -0.062% | 436,686 | -15.494% |
| 2026-01-29 | 16.20 | 16.32 | 16.11 | 16.21 | -0.123% | 492,616 | -15.546% |
| 2026-01-28 | 16.40 | 16.55 | 16.22 | 16.23 | -0.855% | 825,462 | -15.650% |
| 2026-01-27 | 16.15 | 16.43 | 16.15 | 16.37 | +0.800% | 519,522 | -16.371% |
| 2026-01-26 | 16.32 | 16.42 | 16.01 | 16.24 | -0.490% | 829,677 | -15.702% |
| 2026-01-23 | 16.51 | 16.65 | 16.31 | 16.32 | -1.390% | 667,271 | -16.115% |
| 2026-01-22 | 16.57 | 16.72 | 16.52 | 16.55 | +0.182% | 450,063 | -17.281% |
| 2026-01-21 | 16.41 | 16.54 | 16.36 | 16.52 | +1.164% | 481,923 | -17.131% |
| 2026-01-20 | 16.36 | 16.42 | 16.24 | 16.33 | -1.329% | 637,669 | -16.167% |
| 2026-01-16 | 16.75 | 16.82 | 16.55 | 16.55 | -1.839% | 413,444 | -17.281% |
| 2026-01-15 | 16.73 | 16.98 | 16.64 | 16.86 | +0.898% | 721,319 | -18.802% |
| 2026-01-14 | 16.34 | 16.72 | 16.25 | 16.71 | +2.452% | 680,349 | -18.073% |
| 2026-01-13 | 16.47 | 16.48 | 16.23 | 16.31 | -0.427% | 680,727 | -16.064% |
| 2026-01-12 | 16.51 | 16.57 | 16.32 | 16.38 | -1.444% | 786,194 | -16.422% |
| 2026-01-09 | 16.58 | 16.67 | 16.52 | 16.62 | +0.484% | 582,101 | -17.629% |
| 2026-01-08 | 16.09 | 16.66 | 16.09 | 16.54 | +2.925% | 1,072,411 | -17.231% |
| 2026-01-07 | 16.60 | 16.82 | 16.02 | 16.07 | -4.060% | 2,087,991 | -14.810% |
| 2026-01-06 | 16.84 | 16.86 | 16.57 | 16.75 | -0.534% | 696,411 | -18.269% |
| 2026-01-05 | 16.51 | 16.92 | 16.46 | 16.84 | +2.309% | 927,434 | -18.705% |
| 2026-01-02 | 16.50 | 16.59 | 16.25 | 16.46 | -0.121% | 974,059 | -16.829% |
| 2025-12-31 | 16.47 | 16.60 | 16.37 | 16.48 | -2.945% | 1,529,582 | -16.930% |
| 2025-12-30 | 16.90 | 17.07 | 16.89 | 16.98 | +0.533% | 1,096,097 | -19.376% |
| 2025-12-29 | 16.94 | 17.09 | 16.85 | 16.89 | -0.471% | 1,443,756 | -18.946% |
| 2025-12-26 | 16.81 | 16.98 | 16.80 | 16.97 | +1.193% | 920,720 | -19.328% |
| 2025-12-24 | 16.67 | 16.80 | 16.64 | 16.77 | +0.600% | 442,346 | -18.366% |
| 2025-12-23 | 16.87 | 16.99 | 16.65 | 16.67 | -1.186% | 956,798 | -17.876% |
| 2025-12-22 | 16.97 | 17.04 | 16.81 | 16.87 | -0.354% | 1,018,868 | -18.850% |
| 2025-12-19 | 17.06 | 17.09 | 16.86 | 16.93 | -0.646% | 1,152,092 | -19.138% |
| 2025-12-18 | 17.20 | 17.23 | 17.02 | 17.04 | -0.641% | 1,089,753 | -19.660% |
| 2025-12-17 | 17.31 | 17.37 | 17.11 | 17.15 | -0.291% | 855,718 | -20.175% |
| 2025-12-16 | 17.24 | 17.37 | 17.11 | 17.20 | -0.116% | 715,849 | -20.407% |
| 2025-12-15 | 17.33 | 17.39 | 17.07 | 17.22 | -0.692% | 913,174 | -20.499% |
| 2025-12-12 | 17.55 | 17.64 | 17.25 | 17.34 | -0.573% | 887,709 | -21.050% |
| 2025-12-11 | 17.68 | 17.77 | 17.42 | 17.44 | -1.967% | 572,169 | -21.502% |
| 2025-12-10 | 17.76 | 17.91 | 17.73 | 17.79 | +0.452% | 821,141 | -23.047% |
| 2025-12-09 | 17.58 | 17.77 | 17.58 | 17.71 | +0.739% | 780,899 | -22.699% |
| 2025-12-08 | 17.51 | 17.62 | 17.44 | 17.58 | +0.228% | 536,954 | -22.127% |
| 2025-12-05 | 17.48 | 17.69 | 17.40 | 17.54 | +0.114% | 444,698 | -21.950% |
| 2025-12-04 | 17.31 | 17.53 | 17.31 | 17.52 | +0.690% | 806,929 | -21.861% |
| 2025-12-03 | 17.20 | 17.43 | 17.20 | 17.40 | +1.576% | 925,784 | -21.322% |
| 2025-12-02 | 17.15 | 17.18 | 17.01 | 17.13 | -0.117% | 535,621 | -20.082% |
| 2025-12-01 | 17.20 | 17.33 | 17.07 | 17.15 | -0.810% | 701,270 | -20.175% |
| 2025-11-28 | 17.12 | 17.29 | 17.12 | 17.29 | +1.111% | 333,492 | -20.821% |
| 2025-11-26 | 17.02 | 17.16 | 16.90 | 17.10 | -0.812% | 776,776 | -19.942% |
| 2025-11-25 | 17.10 | 17.25 | 17.08 | 17.24 | +1.352% | 997,582 | -20.592% |
| 2025-11-24 | 16.74 | 17.09 | 16.74 | 17.01 | +1.552% | 1,002,815 | -19.518% |
| 2025-11-21 | 16.48 | 16.87 | 16.46 | 16.75 | +1.824% | 845,300 | -18.269% |
| 2025-11-20 | 16.44 | 16.68 | 16.42 | 16.45 | +0.427% | 767,561 | -16.778% |
| 2025-11-19 | 16.56 | 16.63 | 16.38 | 16.38 | -1.147% | 671,805 | -16.422% |
| 2025-11-18 | 16.41 | 16.60 | 16.36 | 16.57 | +0.303% | 796,928 | -17.381% |
| 2025-11-17 | 16.71 | 16.77 | 16.42 | 16.52 | -1.078% | 922,236 | -17.131% |
| 2025-11-14 | 16.63 | 16.73 | 16.52 | 16.70 | -0.120% | 613,149 | -18.024% |
| 2025-11-13 | 16.77 | 16.85 | 16.64 | 16.72 | -0.239% | 568,305 | -18.122% |
| 2025-11-12 | 16.75 | 16.82 | 16.67 | 16.76 | +0.359% | 491,006 | -18.317% |
| 2025-11-11 | 16.58 | 16.84 | 16.58 | 16.70 | +1.520% | 752,035 | -18.024% |
| 2025-11-10 | 16.55 | 16.62 | 16.34 | 16.45 | -0.061% | 793,411 | -16.778% |
| 2025-11-07 | 16.37 | 16.59 | 16.08 | 16.46 | -0.963% | 1,048,336 | -16.829% |
| 2025-11-06 | 16.90 | 16.96 | 16.61 | 16.62 | -1.365% | 681,235 | -17.629% |
| 2025-11-05 | 16.86 | 16.88 | 16.66 | 16.85 | -0.237% | 522,033 | -18.754% |
| 2025-11-04 | 16.90 | 17.05 | 16.81 | 16.89 | -1.112% | 850,799 | -18.946% |
| 2025-11-03 | 16.91 | 17.09 | 16.91 | 17.08 | +0.767% | 559,699 | -19.848% |
| 2025-10-31 | 16.80 | 17.02 | 16.71 | 16.95 | +0.773% | 596,484 | -19.233% |
| 2025-10-30 | 16.99 | 16.99 | 16.68 | 16.82 | -1.407% | 1,021,389 | -18.609% |
| 2025-10-29 | 17.29 | 17.40 | 16.99 | 17.06 | -1.841% | 1,008,617 | -19.754% |
| 2025-10-28 | 17.45 | 17.53 | 17.38 | 17.38 | +0.058% | 1,145,266 | -21.231% |
| 2025-10-27 | 17.18 | 17.41 | 17.09 | 17.37 | +1.283% | 818,518 | -21.186% |
| 2025-10-24 | 17.16 | 17.30 | 17.11 | 17.15 | +0.646% | 1,150,644 | -20.175% |
| 2025-10-23 | 16.99 | 17.08 | 16.91 | 17.04 | +0.531% | 625,015 | -19.660% |
| 2025-10-22 | 17.01 | 17.07 | 16.83 | 16.95 | -0.411% | 588,110 | -19.233% |
| 2025-10-21 | 16.93 | 17.21 | 16.91 | 17.02 | +0.591% | 620,811 | -19.565% |
| 2025-10-20 | 16.84 | 16.93 | 16.71 | 16.92 | +0.595% | 718,170 | -19.090% |
| 2025-10-17 | 16.79 | 16.95 | 16.67 | 16.82 | +0.418% | 1,061,448 | -18.609% |
| 2025-10-16 | 17.08 | 17.08 | 16.74 | 16.75 | -1.413% | 885,914 | -18.269% |
| 2025-10-15 | 17.18 | 17.19 | 16.91 | 16.99 | -0.293% | 852,234 | -19.423% |
| 2025-10-14 | 16.75 | 17.15 | 16.75 | 17.04 | +0.472% | 807,698 | -19.660% |
| 2025-10-13 | 16.32 | 17.02 | 16.25 | 16.96 | +5.146% | 1,244,065 | -19.281% |
| 2025-10-10 | 16.32 | 16.52 | 16.01 | 16.13 | -1.043% | 852,930 | -15.127% |
| 2025-10-09 | 16.68 | 16.68 | 16.25 | 16.30 | -1.511% | 837,418 | -16.012% |
| 2025-10-08 | 16.48 | 16.65 | 16.46 | 16.55 | +0.792% | 851,717 | -17.281% |
| 2025-10-07 | 16.77 | 16.78 | 16.33 | 16.42 | -0.905% | 818,636 | -16.626% |
| 2025-10-06 | 16.50 | 16.76 | 16.48 | 16.57 | +1.656% | 913,501 | -17.381% |
| 2025-10-03 | 16.40 | 16.44 | 16.24 | 16.30 | -0.610% | 817,769 | -16.012% |
| 2025-10-02 | 15.87 | 16.44 | 15.80 | 16.40 | +3.666% | 867,649 | -16.524% |
| 2025-10-01 | 16.09 | 16.09 | 15.70 | 15.82 | -1.617% | 1,894,626 | -13.464% |
| 2025-09-30 | 16.20 | 16.35 | 16.00 | 16.08 | -3.597% | 1,246,989 | -14.863% |
| 2025-09-29 | 16.97 | 17.00 | 16.64 | 16.68 | -1.185% | 1,282,383 | -17.926% |
| 2025-09-26 | 17.03 | 17.10 | 16.84 | 16.88 | -0.472% | 708,924 | -18.898% |
| 2025-09-25 | 16.99 | 17.09 | 16.85 | 16.96 | +0.296% | 902,244 | -19.281% |
| 2025-09-24 | 17.10 | 17.13 | 16.80 | 16.91 | -1.111% | 1,048,285 | -19.042% |
| 2025-09-23 | 17.25 | 17.40 | 17.10 | 17.10 | -1.270% | 831,001 | -19.942% |
| 2025-09-22 | 17.51 | 17.51 | 17.29 | 17.32 | -1.142% | 783,884 | -20.958% |
| 2025-09-19 | 17.72 | 17.74 | 17.46 | 17.52 | -0.680% | 873,938 | -21.861% |
| 2025-09-18 | 17.55 | 17.68 | 17.46 | 17.64 | +1.089% | 1,062,852 | -22.392% |
| 2025-09-17 | 17.51 | 17.68 | 17.43 | 17.45 | -0.057% | 618,130 | -21.547% |
| 2025-09-16 | 17.55 | 17.59 | 17.33 | 17.46 | -0.513% | 1,137,885 | -21.592% |
| 2025-09-15 | 17.85 | 17.85 | 17.55 | 17.55 | -1.238% | 958,259 | -21.994% |
| 2025-09-12 | 17.86 | 17.94 | 17.73 | 17.77 | -0.504% | 372,409 | -22.960% |
| 2025-09-11 | 17.70 | 17.89 | 17.70 | 17.86 | +1.018% | 448,476 | -23.348% |
| 2025-09-10 | 17.87 | 17.91 | 17.63 | 17.68 | -1.339% | 771,699 | -22.568% |
| 2025-09-09 | 17.99 | 18.01 | 17.90 | 17.92 | -0.389% | 374,151 | -23.605% |
| 2025-09-08 | 18.00 | 18.04 | 17.83 | 17.99 | +0.111% | 333,171 | -23.902% |
| 2025-09-05 | 18.01 | 18.07 | 17.84 | 17.97 | -0.056% | 402,949 | -23.817% |
| 2025-09-04 | 18.00 | 18.00 | 17.85 | 17.98 | +0.056% | 509,180 | -23.860% |
| 2025-09-03 | 18.05 | 18.14 | 17.95 | 17.97 | -0.553% | 523,763 | -23.817% |
| 2025-09-02 | 18.11 | 18.17 | 17.93 | 18.07 | -0.276% | 740,147 | -24.239% |
| 2025-08-29 | 17.83 | 18.15 | 17.81 | 18.12 | +1.970% | 560,511 | -24.448% |
| 2025-08-28 | 17.83 | 17.84 | 17.70 | 17.77 | -0.112% | 586,758 | -22.960% |
| 2025-08-27 | 17.72 | 17.85 | 17.72 | 17.79 | +0.850% | 594,230 | -23.047% |
| 2025-08-26 | 17.60 | 17.66 | 17.48 | 17.64 | +0.057% | 817,976 | -22.392% |
| 2025-08-25 | 17.80 | 17.84 | 17.62 | 17.63 | -1.343% | 875,831 | -22.348% |
| 2025-08-22 | 17.69 | 17.87 | 17.66 | 17.87 | +1.304% | 830,244 | -23.391% |
| 2025-08-21 | 17.61 | 17.72 | 17.56 | 17.64 | -0.113% | 772,044 | -22.392% |
| 2025-08-20 | 17.82 | 17.82 | 17.62 | 17.66 | -0.395% | 750,654 | -22.480% |
| 2025-08-19 | 17.79 | 17.92 | 17.68 | 17.73 | -0.505% | 636,980 | -22.786% |
| 2025-08-18 | 17.76 | 17.87 | 17.74 | 17.82 | +0.394% | 869,233 | -23.176% |
| 2025-08-15 | 17.78 | 17.83 | 17.66 | 17.75 | +0.453% | 665,119 | -22.873% |
| 2025-08-14 | 17.75 | 17.79 | 17.59 | 17.67 | -0.451% | 917,119 | -22.524% |
| 2025-08-13 | 17.75 | 17.84 | 17.60 | 17.75 | 0.000% | 1,457,840 | -22.873% |
| 2025-08-12 | 17.76 | 17.83 | 17.65 | 17.75 | +0.282% | 933,044 | -22.873% |
| 2025-08-11 | 17.90 | 18.01 | 17.37 | 17.70 | -1.007% | 1,941,662 | -22.655% |
| 2025-08-08 | 17.78 | 18.12 | 17.66 | 17.88 | -1.542% | 1,412,034 | -23.434% |
| 2025-08-07 | 18.44 | 18.53 | 18.14 | 18.16 | -1.518% | 659,259 | -24.615% |
| 2025-08-06 | 18.38 | 18.52 | 18.35 | 18.44 | -0.216% | 782,951 | -25.759% |
| 2025-08-05 | 18.50 | 18.55 | 18.30 | 18.48 | -0.162% | 601,900 | -25.920% |
| 2025-08-04 | 18.49 | 18.62 | 18.35 | 18.51 | -0.216% | 550,196 | -26.040% |
| 2025-08-01 | 18.67 | 18.71 | 18.40 | 18.55 | -0.802% | 670,687 | -26.199% |
| 2025-07-31 | 18.75 | 19.04 | 18.67 | 18.70 | -0.532% | 555,931 | -26.791% |
| 2025-07-30 | 19.01 | 19.14 | 18.70 | 18.80 | -1.981% | 697,714 | -27.181% |
| 2025-07-29 | 19.20 | 19.28 | 19.12 | 19.18 | +0.104% | 463,407 | -28.624% |
| 2025-07-28 | 19.38 | 19.43 | 19.09 | 19.16 | -0.725% | 819,750 | -28.549% |
| 2025-07-25 | 19.45 | 19.65 | 19.26 | 19.30 | -1.581% | 611,825 | -29.067% |
| 2025-07-24 | 19.67 | 19.73 | 19.50 | 19.61 | -0.051% | 430,778 | -30.189% |
| 2025-07-23 | 19.79 | 19.94 | 19.62 | 19.62 | -0.859% | 410,442 | -30.224% |
| 2025-07-22 | 19.60 | 19.84 | 19.55 | 19.79 | +0.969% | 779,583 | -30.824% |
| 2025-07-21 | 19.81 | 19.81 | 19.41 | 19.60 | -0.508% | 440,672 | -30.153% |
| 2025-07-18 | 19.60 | 19.80 | 19.56 | 19.70 | +0.562% | 427,488 | -30.508% |
| 2025-07-17 | 19.40 | 19.64 | 19.35 | 19.59 | +0.772% | 435,170 | -30.117% |
| 2025-07-16 | 19.40 | 19.45 | 19.18 | 19.44 | +0.413% | 251,646 | -29.578% |
| 2025-07-15 | 19.50 | 19.50 | 19.31 | 19.36 | -0.616% | 237,107 | -29.287% |
| 2025-07-14 | 19.25 | 19.49 | 19.25 | 19.48 | +1.195% | 294,953 | -29.723% |
| 2025-07-11 | 19.19 | 19.32 | 19.10 | 19.25 | +0.313% | 259,851 | -28.883% |
| 2025-07-10 | 19.11 | 19.24 | 19.04 | 19.19 | +0.471% | 381,605 | -28.661% |
| 2025-07-09 | 19.14 | 19.15 | 18.84 | 19.10 | +0.157% | 470,089 | -28.325% |
| 2025-07-08 | 18.88 | 19.19 | 18.86 | 19.07 | +0.740% | 420,418 | -28.212% |
| 2025-07-07 | 19.15 | 19.15 | 18.86 | 18.93 | -1.252% | 466,851 | -27.681% |
| 2025-07-03 | 19.15 | 19.22 | 19.01 | 19.17 | +0.104% | 300,313 | -28.586% |
| 2025-07-02 | 18.89 | 19.15 | 18.86 | 19.15 | +1.430% | 361,883 | -28.512% |
| 2025-07-01 | 18.73 | 18.95 | 18.68 | 18.88 | +0.855% | 383,659 | -27.489% |
| 2025-06-30 | 18.75 | 18.97 | 18.64 | 18.72 | -2.601% | 525,354 | -26.870% |
| 2025-06-27 | 19.32 | 19.43 | 19.12 | 19.22 | -0.311% | 343,572 | -28.772% |
| 2025-06-26 | 19.14 | 19.38 | 19.14 | 19.28 | +0.890% | 315,057 | -28.994% |
| 2025-06-25 | 19.13 | 19.29 | 19.05 | 19.11 | -0.052% | 342,494 | -28.362% |
| 2025-06-24 | 19.05 | 19.35 | 19.02 | 19.12 | +0.844% | 453,548 | -28.400% |
| 2025-06-23 | 19.30 | 19.32 | 18.84 | 18.96 | -1.965% | 988,560 | -27.795% |
| 2025-06-20 | 19.40 | 19.51 | 19.26 | 19.34 | -0.309% | 558,314 | -29.214% |
| 2025-06-18 | 19.33 | 19.50 | 19.32 | 19.40 | +0.570% | 320,303 | -29.433% |
| 2025-06-17 | 19.24 | 19.39 | 19.13 | 19.29 | +0.156% | 470,023 | -29.031% |
| 2025-06-16 | 19.55 | 19.55 | 19.16 | 19.26 | -0.977% | 490,849 | -28.920% |
| 2025-06-13 | 19.35 | 19.46 | 19.29 | 19.45 | -0.154% | 317,201 | -29.614% |
| 2025-06-12 | 19.34 | 19.50 | 19.33 | 19.48 | +0.464% | 293,716 | -29.723% |
| 2025-06-11 | 19.55 | 19.62 | 19.32 | 19.39 | -0.717% | 416,866 | -29.397% |
| 2025-06-10 | 19.57 | 19.69 | 19.45 | 19.53 | -0.560% | 364,469 | -29.903% |
| 2025-06-09 | 19.51 | 19.73 | 19.46 | 19.64 | +0.925% | 281,215 | -30.295% |
| 2025-06-06 | 19.57 | 19.68 | 19.44 | 19.46 | +0.154% | 829,386 | -29.651% |
| 2025-06-05 | 19.43 | 19.52 | 19.31 | 19.43 | -0.308% | 292,976 | -29.542% |
| 2025-06-04 | 19.62 | 19.73 | 19.42 | 19.49 | -0.713% | 348,707 | -29.759% |
| 2025-06-03 | 19.54 | 19.64 | 19.34 | 19.63 | +0.615% | 289,755 | -30.260% |
| 2025-06-02 | 19.70 | 19.70 | 19.48 | 19.51 | -1.215% | 301,430 | -29.831% |
| 2025-05-30 | 19.71 | 19.94 | 19.66 | 19.75 | +0.305% | 258,799 | -30.684% |
| 2025-05-29 | 19.75 | 19.82 | 19.52 | 19.69 | -0.203% | 286,021 | -30.472% |
| 2025-05-28 | 19.67 | 19.83 | 19.66 | 19.73 | +0.254% | 211,021 | -30.613% |
| 2025-05-27 | 19.50 | 19.70 | 19.46 | 19.68 | +1.027% | 208,147 | -30.437% |
| 2025-05-23 | 19.24 | 19.52 | 19.18 | 19.48 | +0.933% | 247,745 | -29.723% |
| 2025-05-22 | 19.45 | 19.57 | 19.28 | 19.30 | -0.413% | 323,269 | -29.067% |
| 2025-05-21 | 19.71 | 19.88 | 19.30 | 19.38 | -2.417% | 385,347 | -29.360% |
| 2025-05-20 | 19.98 | 19.98 | 19.80 | 19.86 | -0.700% | 316,448 | -31.067% |
| 2025-05-19 | 19.70 | 20.00 | 19.65 | 20.00 | +0.756% | 354,488 | -31.550% |
| 2025-05-16 | 19.86 | 19.99 | 19.75 | 19.85 | 0.000% | 223,825 | -31.033% |
| 2025-05-15 | 19.63 | 19.90 | 19.63 | 19.85 | +1.121% | 390,869 | -31.033% |
| 2025-05-14 | 19.75 | 19.75 | 19.53 | 19.63 | +0.153% | 332,140 | -30.260% |
| 2025-05-13 | 19.46 | 19.74 | 19.36 | 19.60 | -0.204% | 533,388 | -30.153% |
| 2025-05-12 | 19.00 | 19.85 | 19.00 | 19.64 | +5.591% | 868,357 | -30.295% |
| 2025-05-09 | 19.00 | 19.11 | 18.52 | 18.60 | -3.427% | 1,001,971 | -26.398% |
| 2025-05-08 | 19.21 | 19.43 | 19.11 | 19.26 | +1.155% | 367,062 | -28.920% |
| 2025-05-07 | 19.15 | 19.31 | 19.02 | 19.04 | -0.937% | 371,762 | -28.099% |
| 2025-05-06 | 19.15 | 19.35 | 19.12 | 19.22 | 0.000% | 262,373 | -28.772% |
| 2025-05-05 | 19.40 | 19.50 | 19.17 | 19.22 | -0.979% | 261,180 | -28.772% |
| 2025-05-02 | 19.36 | 19.63 | 19.28 | 19.41 | +0.884% | 418,133 | -29.469% |
| 2025-05-01 | 19.49 | 19.66 | 19.21 | 19.24 | -1.232% | 370,395 | -28.846% |
| 2025-04-30 | 19.53 | 19.56 | 19.20 | 19.48 | -0.051% | 634,066 | -29.723% |
| 2025-04-29 | 19.31 | 19.50 | 19.23 | 19.49 | +0.932% | 348,074 | -29.759% |
| 2025-04-28 | 19.38 | 19.46 | 19.17 | 19.31 | -0.052% | 786,229 | -29.104% |
| 2025-04-25 | 19.27 | 19.49 | 19.21 | 19.32 | -0.310% | 269,290 | -29.141% |
| 2025-04-24 | 19.30 | 19.48 | 19.25 | 19.38 | +0.415% | 285,458 | -29.360% |
| 2025-04-23 | 19.94 | 19.97 | 19.24 | 19.30 | -0.924% | 403,171 | -29.067% |
| 2025-04-22 | 19.23 | 19.57 | 19.16 | 19.48 | +1.990% | 249,257 | -29.723% |
| 2025-04-21 | 19.20 | 19.23 | 18.90 | 19.10 | -1.190% | 339,880 | -28.325% |
| 2025-04-17 | 19.05 | 19.34 | 19.05 | 19.33 | +1.257% | 374,731 | -29.177% |
| 2025-04-16 | 19.14 | 19.38 | 19.02 | 19.09 | -0.313% | 362,069 | -28.287% |
| 2025-04-15 | 19.20 | 19.43 | 19.04 | 19.15 | 0.000% | 465,200 | -28.512% |