MSIF
MSC Income Fund, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:50 PM EDT
11.73USD-2.290%(-0.28)168,222
MSIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.97 | 12.04 | 11.71 | 11.72 | -2.577% | 168,345 | 0.000% |
| 2026-10-01 | 11.83 | 12.04 | 11.74 | 12.03 | +2.209% | 228,094 | -2.577% |
| 2026-09-30 | 12.14 | 12.29 | 11.75 | 11.77 | -2.405% | 234,949 | -0.425% |
| 2026-09-29 | 12.14 | 12.31 | 11.97 | 12.06 | -0.166% | 195,273 | -2.819% |
| 2026-09-28 | 12.19 | 12.46 | 12.04 | 12.08 | -1.146% | 154,346 | -2.980% |
| 2026-09-25 | 12.22 | 12.37 | 12.13 | 12.22 | +0.411% | 150,040 | -4.092% |
| 2026-09-24 | 12.35 | 12.53 | 12.15 | 12.17 | -1.934% | 240,848 | -3.698% |
| 2026-09-23 | 12.58 | 12.71 | 12.33 | 12.41 | -1.508% | 136,693 | -5.560% |
| 2026-09-22 | 12.61 | 12.70 | 12.50 | 12.60 | +0.239% | 170,093 | -6.984% |
| 2026-09-21 | 12.52 | 12.63 | 12.46 | 12.57 | +1.045% | 98,009 | -6.762% |
| 2026-09-18 | 12.53 | 12.56 | 12.38 | 12.44 | -1.504% | 192,386 | -5.788% |
| 2026-09-17 | 12.52 | 12.75 | 12.51 | 12.63 | +2.267% | 177,205 | -7.205% |
| 2026-09-16 | 12.26 | 12.49 | 12.25 | 12.35 | +0.325% | 200,057 | -5.101% |
| 2026-09-15 | 12.44 | 12.48 | 12.26 | 12.31 | -0.726% | 190,120 | -4.793% |
| 2026-09-14 | 12.49 | 12.62 | 12.32 | 12.40 | -0.721% | 151,738 | -5.484% |
| 2026-09-11 | 12.48 | 12.57 | 12.30 | 12.49 | +0.726% | 250,457 | -6.165% |
| 2026-09-10 | 12.48 | 12.72 | 12.36 | 12.40 | -0.879% | 198,183 | -5.484% |
| 2026-09-09 | 12.53 | 12.61 | 12.41 | 12.51 | -0.398% | 237,593 | -6.315% |
| 2026-09-08 | 12.64 | 12.78 | 12.56 | 12.56 | -0.711% | 181,613 | -6.688% |
| 2026-09-04 | 12.50 | 12.70 | 12.50 | 12.65 | +0.477% | 109,602 | -7.352% |
| 2026-09-03 | 12.63 | 12.70 | 12.38 | 12.59 | +0.239% | 192,110 | -6.910% |
| 2026-09-02 | 12.61 | 12.67 | 12.51 | 12.56 | -0.397% | 234,985 | -6.688% |
| 2026-09-01 | 12.83 | 12.97 | 12.61 | 12.61 | -2.172% | 298,886 | -7.058% |
| 2026-08-31 | 12.63 | 13.02 | 12.63 | 12.89 | +1.897% | 225,106 | -9.077% |
| 2026-08-28 | 12.71 | 12.83 | 12.62 | 12.65 | -0.315% | 125,215 | -7.352% |
| 2026-08-27 | 12.67 | 12.84 | 12.58 | 12.69 | +0.079% | 260,089 | -7.644% |
| 2026-08-26 | 12.68 | 12.83 | 12.62 | 12.68 | -0.236% | 196,082 | -7.571% |
| 2026-08-25 | 12.77 | 12.79 | 12.62 | 12.71 | -0.703% | 233,166 | -7.789% |
| 2026-08-24 | 12.73 | 12.88 | 12.61 | 12.80 | +0.235% | 201,148 | -8.438% |
| 2026-08-21 | 12.77 | 12.94 | 12.60 | 12.77 | +0.393% | 190,904 | -8.222% |
| 2026-08-20 | 12.60 | 12.72 | 12.44 | 12.72 | +1.033% | 252,690 | -7.862% |
| 2026-08-19 | 12.42 | 12.75 | 12.39 | 12.59 | +1.369% | 288,675 | -6.910% |
| 2026-08-18 | 12.26 | 12.51 | 12.22 | 12.42 | +1.720% | 189,882 | -5.636% |
| 2026-08-17 | 12.37 | 12.46 | 12.11 | 12.21 | -1.849% | 250,079 | -4.013% |
| 2026-08-14 | 12.40 | 12.50 | 12.26 | 12.44 | +0.080% | 206,016 | -5.788% |
| 2026-08-13 | 12.46 | 12.61 | 12.29 | 12.43 | +0.729% | 221,762 | -5.712% |
| 2026-08-12 | 12.50 | 12.69 | 12.22 | 12.34 | +0.489% | 211,842 | -5.024% |
| 2026-08-11 | 12.31 | 12.46 | 12.13 | 12.28 | -0.728% | 277,974 | -4.560% |
| 2026-08-10 | 12.33 | 12.54 | 11.90 | 12.37 | -0.881% | 368,735 | -5.255% |
| 2026-08-07 | 11.85 | 12.71 | 11.80 | 12.48 | +5.763% | 814,532 | -6.090% |
| 2026-08-06 | 11.47 | 11.85 | 11.45 | 11.80 | +2.877% | 408,039 | -0.678% |
| 2026-08-05 | 11.64 | 11.64 | 11.33 | 11.47 | -1.035% | 212,528 | +2.180% |
| 2026-08-04 | 11.53 | 11.67 | 11.43 | 11.59 | +0.958% | 299,944 | +1.122% |
| 2026-08-03 | 11.13 | 11.56 | 11.13 | 11.48 | +2.592% | 354,123 | +2.091% |
| 2026-07-31 | 11.09 | 11.32 | 11.07 | 11.19 | -0.267% | 218,499 | +4.736% |
| 2026-07-30 | 11.31 | 11.35 | 10.97 | 11.22 | +0.089% | 324,031 | +4.456% |
| 2026-07-29 | 11.43 | 11.52 | 11.18 | 11.21 | -2.944% | 317,081 | +4.550% |
| 2026-07-28 | 11.37 | 11.55 | 11.33 | 11.55 | +1.942% | 363,644 | +1.472% |
| 2026-07-27 | 11.00 | 11.40 | 11.00 | 11.33 | +3.850% | 484,350 | +3.442% |
| 2026-07-24 | 10.93 | 11.04 | 10.86 | 10.91 | -0.274% | 196,988 | +7.424% |
| 2026-07-23 | 10.97 | 11.11 | 10.80 | 10.94 | -0.636% | 357,805 | +7.130% |
| 2026-07-22 | 11.19 | 11.21 | 10.95 | 11.01 | -0.989% | 311,880 | +6.449% |
| 2026-07-21 | 11.30 | 11.45 | 11.11 | 11.12 | -1.156% | 259,405 | +5.396% |
| 2026-07-20 | 11.35 | 11.35 | 11.09 | 11.25 | -0.618% | 302,462 | +4.178% |
| 2026-07-17 | 11.47 | 11.68 | 11.28 | 11.32 | -2.582% | 259,639 | +3.534% |
| 2026-07-16 | 11.42 | 11.64 | 11.32 | 11.62 | +2.289% | 225,443 | +0.861% |
| 2026-07-15 | 11.35 | 11.60 | 11.33 | 11.36 | -0.612% | 281,412 | +3.169% |
| 2026-07-14 | 11.47 | 11.60 | 11.36 | 11.43 | -0.349% | 234,018 | +2.537% |
| 2026-07-13 | 11.68 | 11.83 | 11.44 | 11.47 | -2.050% | 183,401 | +2.180% |
| 2026-07-10 | 11.53 | 11.77 | 11.52 | 11.71 | +2.182% | 296,284 | +0.085% |
| 2026-07-09 | 11.40 | 11.58 | 11.29 | 11.46 | -0.174% | 338,843 | +2.269% |
| 2026-07-08 | 11.86 | 12.01 | 11.45 | 11.48 | -0.606% | 280,600 | +2.091% |
| 2026-07-07 | 11.61 | 11.79 | 11.53 | 11.55 | -0.602% | 210,731 | +1.472% |
| 2026-07-06 | 11.53 | 11.78 | 11.53 | 11.62 | +0.868% | 284,178 | +0.861% |
| 2026-07-02 | 11.79 | 11.84 | 11.51 | 11.52 | -2.041% | 246,609 | +1.736% |
| 2026-07-01 | 11.70 | 11.99 | 11.60 | 11.76 | +1.642% | 411,000 | -0.340% |
| 2026-06-30 | 11.70 | 11.79 | 11.55 | 11.57 | -1.364% | 388,145 | +1.296% |
| 2026-06-29 | 11.60 | 11.83 | 11.60 | 11.73 | +0.860% | 347,063 | -0.085% |
| 2026-06-26 | 11.48 | 11.73 | 11.44 | 11.63 | +1.661% | 190,739 | +0.774% |
| 2026-06-25 | 11.37 | 11.60 | 11.25 | 11.44 | +1.961% | 282,845 | +2.448% |
| 2026-06-24 | 11.39 | 11.61 | 11.16 | 11.22 | -1.493% | 258,742 | +4.456% |
| 2026-06-23 | 11.31 | 11.49 | 11.23 | 11.39 | +0.707% | 383,829 | +2.897% |
| 2026-06-22 | 11.84 | 11.97 | 11.31 | 11.31 | -4.153% | 332,718 | +3.625% |
| 2026-06-18 | 11.82 | 11.92 | 11.66 | 11.80 | -0.085% | 405,394 | -0.678% |
| 2026-06-17 | 11.82 | 11.98 | 11.65 | 11.81 | +0.340% | 276,018 | -0.762% |
| 2026-06-16 | 11.70 | 11.94 | 11.68 | 11.77 | +0.684% | 292,920 | -0.425% |
| 2026-06-15 | 11.93 | 12.24 | 11.63 | 11.69 | -2.258% | 328,305 | +0.257% |
| 2026-06-12 | 11.73 | 11.99 | 11.61 | 11.96 | +2.048% | 271,869 | -2.007% |
| 2026-06-11 | 11.80 | 11.93 | 11.69 | 11.72 | -0.846% | 263,828 | 0.000% |
| 2026-06-10 | 11.78 | 11.95 | 11.76 | 11.82 | +0.681% | 177,845 | -0.846% |
| 2026-06-09 | 11.78 | 11.99 | 11.64 | 11.74 | +0.256% | 232,418 | -0.170% |
| 2026-06-08 | 11.93 | 12.05 | 11.60 | 11.71 | -1.265% | 362,608 | +0.085% |
| 2026-06-05 | 12.06 | 12.15 | 11.79 | 11.86 | -1.658% | 214,784 | -1.180% |
| 2026-06-04 | 12.04 | 12.19 | 11.88 | 12.06 | +1.259% | 233,447 | -2.819% |
| 2026-06-03 | 12.01 | 12.11 | 11.85 | 11.91 | -1.570% | 279,716 | -1.595% |
| 2026-06-02 | 12.29 | 12.37 | 12.08 | 12.10 | -1.706% | 273,142 | -3.140% |
| 2026-06-01 | 12.25 | 12.55 | 12.22 | 12.31 | +0.736% | 234,983 | -4.793% |
| 2026-05-29 | 12.25 | 12.37 | 12.17 | 12.22 | +0.246% | 177,756 | -4.092% |
| 2026-05-28 | 12.09 | 12.26 | 12.09 | 12.19 | +0.911% | 243,717 | -3.856% |
| 2026-05-27 | 12.17 | 12.39 | 12.07 | 12.08 | -0.740% | 251,499 | -2.980% |
| 2026-05-26 | 11.85 | 12.21 | 11.85 | 12.17 | +3.136% | 405,863 | -3.698% |
| 2026-05-22 | 12.15 | 12.23 | 11.80 | 11.80 | -3.120% | 248,865 | -0.678% |
| 2026-05-21 | 11.89 | 12.22 | 11.79 | 12.18 | +2.181% | 374,093 | -3.777% |
| 2026-05-20 | 11.92 | 12.09 | 11.81 | 11.92 | -0.418% | 320,924 | -1.678% |
| 2026-05-19 | 11.95 | 12.27 | 11.88 | 11.97 | +0.335% | 356,288 | -2.089% |
| 2026-05-18 | 12.11 | 12.31 | 11.88 | 11.93 | -1.078% | 420,372 | -1.760% |
| 2026-05-15 | 12.19 | 12.30 | 11.97 | 12.06 | -0.577% | 215,134 | -2.819% |
| 2026-05-14 | 12.23 | 12.40 | 12.13 | 12.13 | -0.655% | 296,512 | -3.380% |
| 2026-05-13 | 12.41 | 12.76 | 12.21 | 12.21 | -1.612% | 254,844 | -4.013% |
| 2026-05-12 | 12.32 | 13.20 | 12.32 | 12.41 | +0.323% | 423,504 | -5.560% |
| 2026-05-11 | 12.79 | 12.97 | 12.35 | 12.37 | -3.735% | 379,731 | -5.255% |
| 2026-05-08 | 13.75 | 13.75 | 12.62 | 12.85 | -1.457% | 432,882 | -8.794% |
| 2026-05-07 | 12.92 | 13.05 | 12.75 | 13.04 | +0.308% | 352,451 | -10.123% |
| 2026-05-06 | 13.35 | 13.35 | 12.95 | 13.00 | -2.329% | 206,377 | -9.846% |
| 2026-05-05 | 13.33 | 13.34 | 12.95 | 13.31 | +0.833% | 171,146 | -11.946% |
| 2026-05-04 | 13.25 | 13.44 | 13.20 | 13.20 | -1.049% | 298,992 | -11.212% |
| 2026-05-01 | 12.99 | 13.34 | 12.96 | 13.34 | +3.331% | 279,587 | -12.144% |
| 2026-04-30 | 12.60 | 13.10 | 12.56 | 12.91 | +2.951% | 288,497 | -9.218% |
| 2026-04-29 | 12.50 | 12.77 | 12.45 | 12.54 | 0.000% | 197,298 | -6.539% |
| 2026-04-28 | 12.31 | 12.71 | 12.31 | 12.54 | +0.885% | 201,337 | -6.539% |
| 2026-04-27 | 12.35 | 12.54 | 12.27 | 12.43 | +0.648% | 220,734 | -5.712% |
| 2026-04-24 | 12.34 | 12.62 | 12.11 | 12.35 | +0.325% | 264,571 | -5.101% |
| 2026-04-23 | 12.70 | 12.72 | 12.30 | 12.31 | -3.451% | 232,997 | -4.793% |
| 2026-04-22 | 12.88 | 13.07 | 12.73 | 12.75 | -0.157% | 188,861 | -8.078% |
| 2026-04-21 | 12.92 | 13.11 | 12.72 | 12.77 | -1.008% | 281,910 | -8.222% |
| 2026-04-20 | 13.00 | 13.17 | 12.84 | 12.90 | -1.752% | 232,311 | -9.147% |
| 2026-04-17 | 12.82 | 13.27 | 12.82 | 13.13 | +2.658% | 294,878 | -10.739% |
| 2026-04-16 | 12.89 | 12.94 | 12.70 | 12.79 | -0.776% | 279,077 | -8.366% |
| 2026-04-15 | 12.67 | 12.95 | 12.67 | 12.89 | +1.817% | 244,009 | -9.077% |
| 2026-04-14 | 12.35 | 12.70 | 12.35 | 12.66 | +2.593% | 252,389 | -7.425% |
| 2026-04-13 | 12.18 | 12.38 | 12.06 | 12.34 | +1.397% | 270,858 | -5.024% |
| 2026-04-10 | 12.27 | 12.52 | 12.12 | 12.17 | -1.137% | 197,303 | -3.698% |
| 2026-04-09 | 12.43 | 12.45 | 12.20 | 12.31 | -0.886% | 283,087 | -4.793% |
| 2026-04-08 | 12.57 | 12.76 | 12.37 | 12.42 | +1.058% | 240,092 | -5.636% |
| 2026-04-07 | 12.46 | 12.51 | 12.17 | 12.29 | -1.759% | 230,268 | -4.638% |
| 2026-04-06 | 12.28 | 12.51 | 12.26 | 12.51 | +1.296% | 235,261 | -6.315% |
| 2026-04-02 | 12.17 | 12.35 | 11.94 | 12.35 | +1.147% | 253,277 | -5.101% |
| 2026-04-01 | 12.46 | 12.46 | 12.07 | 12.21 | +0.246% | 291,875 | -4.013% |
| 2026-03-31 | 11.92 | 12.32 | 11.85 | 12.18 | -0.246% | 289,674 | -3.777% |
| 2026-03-30 | 12.24 | 12.43 | 12.08 | 12.21 | -0.082% | 467,623 | -4.013% |
| 2026-03-27 | 12.41 | 12.74 | 12.21 | 12.22 | -2.162% | 466,445 | -4.092% |
| 2026-03-26 | 13.00 | 13.31 | 12.46 | 12.49 | -4.656% | 554,863 | -6.165% |
| 2026-03-25 | 13.14 | 13.37 | 13.01 | 13.10 | -0.304% | 268,097 | -10.534% |
| 2026-03-24 | 13.17 | 13.33 | 13.03 | 13.14 | -0.830% | 393,115 | -10.807% |
| 2026-03-23 | 13.33 | 13.47 | 13.00 | 13.25 | +0.227% | 440,373 | -11.547% |
| 2026-03-20 | 13.45 | 13.48 | 13.15 | 13.22 | -1.856% | 1,602,360 | -11.346% |
| 2026-03-19 | 13.26 | 13.57 | 13.26 | 13.47 | +0.975% | 440,067 | -12.992% |
| 2026-03-18 | 13.15 | 13.46 | 13.15 | 13.34 | +1.754% | 454,085 | -12.144% |
| 2026-03-17 | 12.88 | 13.25 | 12.88 | 13.11 | +2.904% | 324,907 | -10.603% |
| 2026-03-16 | 12.63 | 13.05 | 12.63 | 12.74 | +2.329% | 574,071 | -8.006% |
| 2026-03-13 | 12.54 | 12.83 | 12.45 | 12.45 | -0.080% | 294,630 | -5.863% |
| 2026-03-12 | 12.70 | 12.83 | 12.44 | 12.46 | -2.428% | 292,533 | -5.939% |
| 2026-03-11 | 12.58 | 12.88 | 12.55 | 12.77 | +1.997% | 237,725 | -8.222% |
| 2026-03-10 | 12.56 | 12.76 | 12.46 | 12.52 | +0.080% | 305,282 | -6.390% |
| 2026-03-09 | 12.49 | 12.78 | 12.34 | 12.51 | -0.872% | 335,967 | -6.315% |
| 2026-03-06 | 12.60 | 12.87 | 12.53 | 12.62 | -0.237% | 385,759 | -7.132% |
| 2026-03-05 | 12.78 | 13.02 | 12.60 | 12.65 | -1.556% | 400,700 | -7.352% |
| 2026-03-04 | 12.71 | 12.94 | 12.41 | 12.85 | +0.705% | 424,057 | -8.794% |
| 2026-03-03 | 12.43 | 12.79 | 12.43 | 12.76 | +1.109% | 417,114 | -8.150% |
| 2026-03-02 | 12.20 | 12.65 | 12.20 | 12.62 | +2.269% | 425,075 | -7.132% |
| 2026-02-27 | 12.47 | 12.67 | 12.25 | 12.34 | -1.280% | 451,221 | -5.024% |
| 2026-02-26 | 12.55 | 12.90 | 12.45 | 12.50 | -0.239% | 371,226 | -6.240% |
| 2026-02-25 | 12.35 | 12.53 | 12.21 | 12.53 | +1.953% | 313,855 | -6.464% |
| 2026-02-24 | 12.24 | 12.42 | 12.15 | 12.29 | +0.408% | 403,200 | -4.638% |
| 2026-02-23 | 12.39 | 12.58 | 12.19 | 12.24 | -1.370% | 475,178 | -4.248% |
| 2026-02-20 | 12.65 | 12.84 | 12.34 | 12.41 | -1.897% | 437,683 | -5.560% |
| 2026-02-19 | 12.76 | 13.00 | 12.54 | 12.65 | -0.862% | 349,219 | -7.352% |
| 2026-02-18 | 12.87 | 13.01 | 12.71 | 12.76 | -1.009% | 359,412 | -8.150% |
| 2026-02-17 | 12.90 | 13.09 | 12.72 | 12.89 | -0.770% | 327,053 | -9.077% |
| 2026-02-13 | 12.99 | 13.13 | 12.86 | 12.99 | -0.154% | 342,701 | -9.777% |
| 2026-02-12 | 12.90 | 13.19 | 12.90 | 13.01 | +0.853% | 410,378 | -9.915% |
| 2026-02-11 | 13.07 | 13.14 | 12.82 | 12.90 | -1.074% | 582,120 | -9.147% |
| 2026-02-10 | 13.20 | 13.38 | 13.04 | 13.04 | -1.062% | 344,631 | -10.123% |
| 2026-02-09 | 13.12 | 13.47 | 13.12 | 13.18 | +0.611% | 455,777 | -11.077% |
| 2026-02-06 | 12.99 | 13.22 | 12.92 | 13.10 | +1.393% | 451,691 | -10.534% |
| 2026-02-05 | 12.54 | 13.04 | 12.44 | 12.92 | +1.333% | 667,882 | -9.288% |
| 2026-02-04 | 12.77 | 13.09 | 12.65 | 12.75 | -0.157% | 678,613 | -8.078% |
| 2026-02-03 | 12.90 | 13.18 | 12.60 | 12.77 | -1.542% | 807,726 | -8.222% |
| 2026-02-02 | 13.09 | 13.24 | 12.77 | 12.97 | -2.039% | 888,020 | -9.638% |
| 2026-01-30 | 13.61 | 13.86 | 13.12 | 13.24 | -3.146% | 379,369 | -11.480% |
| 2026-01-29 | 13.42 | 13.85 | 13.42 | 13.67 | +1.711% | 288,772 | -14.265% |
| 2026-01-28 | 13.37 | 13.57 | 13.37 | 13.44 | +0.299% | 235,955 | -12.798% |
| 2026-01-27 | 13.31 | 13.55 | 13.31 | 13.40 | +0.601% | 203,156 | -12.537% |
| 2026-01-26 | 13.30 | 13.38 | 12.95 | 13.32 | +0.986% | 339,759 | -12.012% |
| 2026-01-23 | 13.30 | 13.39 | 13.11 | 13.19 | -0.678% | 142,794 | -11.145% |
| 2026-01-22 | 13.35 | 13.69 | 13.09 | 13.28 | -0.375% | 152,653 | -11.747% |
| 2026-01-21 | 13.44 | 13.53 | 13.13 | 13.33 | -0.966% | 214,876 | -12.078% |
| 2026-01-20 | 13.00 | 13.52 | 12.97 | 13.46 | +2.905% | 267,680 | -12.927% |
| 2026-01-16 | 13.42 | 13.68 | 13.08 | 13.08 | -3.039% | 241,802 | -10.398% |
| 2026-01-15 | 13.33 | 13.59 | 13.33 | 13.49 | +0.973% | 216,880 | -13.121% |
| 2026-01-14 | 13.20 | 13.49 | 13.11 | 13.36 | +1.907% | 179,252 | -12.275% |
| 2026-01-13 | 13.20 | 13.60 | 13.07 | 13.11 | -0.304% | 230,397 | -10.603% |
| 2026-01-12 | 13.14 | 13.27 | 12.99 | 13.15 | -0.076% | 163,857 | -10.875% |
| 2026-01-09 | 13.14 | 13.28 | 12.90 | 13.16 | +0.228% | 172,272 | -10.942% |
| 2026-01-08 | 12.83 | 13.32 | 12.83 | 13.13 | +1.390% | 239,138 | -10.739% |
| 2026-01-07 | 13.26 | 13.29 | 12.80 | 12.95 | -2.338% | 230,122 | -9.498% |
| 2026-01-06 | 13.60 | 13.75 | 13.22 | 13.26 | -2.643% | 200,132 | -11.614% |
| 2026-01-05 | 13.48 | 13.79 | 13.48 | 13.62 | +1.189% | 158,758 | -13.950% |
| 2026-01-02 | 13.32 | 13.53 | 13.19 | 13.46 | +2.435% | 155,214 | -12.927% |
| 2025-12-31 | 12.96 | 13.30 | 12.96 | 13.14 | -1.351% | 202,652 | -10.807% |
| 2025-12-30 | 13.53 | 13.74 | 13.32 | 13.32 | -2.131% | 299,086 | -12.012% |
| 2025-12-29 | 13.47 | 13.85 | 13.47 | 13.61 | -0.220% | 223,442 | -13.887% |
| 2025-12-26 | 13.60 | 13.74 | 13.45 | 13.64 | +0.294% | 195,773 | -14.076% |
| 2025-12-24 | 13.20 | 13.70 | 13.20 | 13.60 | +3.030% | 121,195 | -13.824% |
| 2025-12-23 | 13.37 | 13.67 | 13.18 | 13.20 | -2.004% | 279,765 | -11.212% |
| 2025-12-22 | 13.22 | 13.64 | 13.22 | 13.47 | +1.968% | 176,043 | -12.992% |
| 2025-12-19 | 13.08 | 13.35 | 13.08 | 13.21 | +0.533% | 263,905 | -11.279% |
| 2025-12-18 | 13.12 | 13.39 | 13.09 | 13.14 | +0.076% | 209,360 | -10.807% |
| 2025-12-17 | 13.46 | 13.60 | 13.10 | 13.13 | -2.234% | 237,846 | -10.739% |
| 2025-12-16 | 13.36 | 13.65 | 13.36 | 13.43 | -0.074% | 251,130 | -12.733% |
| 2025-12-15 | 13.69 | 13.83 | 13.35 | 13.44 | -1.683% | 256,274 | -12.798% |
| 2025-12-12 | 13.99 | 14.09 | 13.67 | 13.67 | -2.496% | 151,016 | -14.265% |
| 2025-12-11 | 14.27 | 14.46 | 13.91 | 14.02 | -1.406% | 183,543 | -16.405% |
| 2025-12-10 | 14.36 | 14.46 | 14.20 | 14.22 | -0.629% | 221,124 | -17.581% |
| 2025-12-09 | 13.85 | 14.35 | 13.85 | 14.31 | +1.634% | 179,558 | -18.099% |
| 2025-12-08 | 14.04 | 14.30 | 13.99 | 14.08 | +0.500% | 200,700 | -16.761% |
| 2025-12-05 | 14.14 | 14.25 | 14.00 | 14.01 | -1.268% | 153,661 | -16.345% |
| 2025-12-04 | 14.00 | 14.27 | 14.00 | 14.19 | +0.925% | 204,363 | -17.407% |
| 2025-12-03 | 13.94 | 14.20 | 13.94 | 14.06 | +0.572% | 193,946 | -16.643% |
| 2025-12-02 | 13.87 | 14.07 | 13.84 | 13.98 | +1.231% | 185,580 | -16.166% |
| 2025-12-01 | 14.05 | 14.10 | 13.76 | 13.81 | -2.883% | 224,263 | -15.134% |
| 2025-11-28 | 13.71 | 14.22 | 13.70 | 14.22 | +3.268% | 101,443 | -17.581% |
| 2025-11-26 | 14.04 | 14.07 | 13.73 | 13.77 | -1.853% | 229,327 | -14.887% |
| 2025-11-25 | 13.86 | 14.08 | 13.77 | 14.03 | +0.790% | 222,179 | -16.465% |
| 2025-11-24 | 13.58 | 13.99 | 13.58 | 13.92 | +2.504% | 157,662 | -15.805% |
| 2025-11-21 | 13.54 | 13.74 | 13.31 | 13.58 | -0.074% | 296,347 | -13.697% |
| 2025-11-20 | 13.67 | 13.99 | 13.48 | 13.59 | 0.000% | 244,480 | -13.760% |
| 2025-11-19 | 13.85 | 14.17 | 13.50 | 13.59 | -1.235% | 374,845 | -13.760% |
| 2025-11-18 | 13.50 | 13.92 | 13.46 | 13.76 | +2.229% | 376,864 | -14.826% |
| 2025-11-17 | 13.30 | 13.85 | 13.13 | 13.46 | +2.513% | 599,304 | -12.927% |
| 2025-11-14 | 12.27 | 13.20 | 12.14 | 13.13 | +8.333% | 376,012 | -10.739% |
| 2025-11-13 | 12.14 | 12.37 | 12.08 | 12.12 | -0.899% | 246,956 | -3.300% |
| 2025-11-12 | 12.13 | 12.40 | 12.11 | 12.23 | +1.242% | 292,646 | -4.170% |
| 2025-11-11 | 11.82 | 12.18 | 11.82 | 12.08 | +1.769% | 300,231 | -2.980% |
| 2025-11-10 | 12.00 | 12.11 | 11.78 | 11.87 | -0.586% | 287,194 | -1.264% |
| 2025-11-07 | 11.89 | 12.07 | 11.82 | 11.94 | -0.167% | 270,574 | -1.843% |
| 2025-11-06 | 12.21 | 12.35 | 11.88 | 11.96 | -2.288% | 374,233 | -2.007% |
| 2025-11-05 | 12.40 | 12.50 | 12.20 | 12.24 | -1.290% | 423,307 | -4.248% |
| 2025-11-04 | 12.50 | 12.82 | 12.27 | 12.40 | -1.899% | 469,429 | -5.484% |
| 2025-11-03 | 12.76 | 12.84 | 12.53 | 12.64 | -0.940% | 374,434 | -7.278% |
| 2025-10-31 | 12.63 | 12.83 | 12.50 | 12.76 | +0.157% | 392,505 | -8.150% |
| 2025-10-30 | 12.51 | 12.88 | 12.50 | 12.74 | +0.632% | 613,593 | -8.006% |
| 2025-10-29 | 12.88 | 13.05 | 12.55 | 12.66 | -2.989% | 758,292 | -7.425% |
| 2025-10-28 | 13.45 | 13.50 | 13.00 | 13.05 | -3.619% | 469,436 | -10.192% |
| 2025-10-27 | 13.50 | 13.63 | 13.32 | 13.54 | +0.894% | 300,999 | -13.442% |
| 2025-10-24 | 13.38 | 13.70 | 13.25 | 13.42 | +0.600% | 107,935 | -12.668% |
| 2025-10-23 | 13.37 | 13.50 | 13.25 | 13.34 | -0.075% | 109,414 | -12.144% |
| 2025-10-22 | 13.50 | 13.70 | 13.19 | 13.35 | -0.150% | 185,584 | -12.210% |
| 2025-10-21 | 13.06 | 13.49 | 13.01 | 13.37 | +1.828% | 154,565 | -12.341% |
| 2025-10-20 | 13.06 | 13.20 | 12.82 | 13.13 | +0.845% | 144,931 | -10.739% |
| 2025-10-17 | 13.07 | 13.25 | 12.90 | 13.02 | -0.306% | 256,434 | -9.985% |
| 2025-10-16 | 13.27 | 13.38 | 13.02 | 13.06 | -1.805% | 140,716 | -10.260% |
| 2025-10-15 | 13.26 | 13.53 | 13.23 | 13.30 | +0.605% | 107,139 | -11.880% |
| 2025-10-14 | 13.05 | 13.40 | 13.05 | 13.22 | +0.152% | 140,940 | -11.346% |
| 2025-10-13 | 12.93 | 13.29 | 12.93 | 13.20 | +2.564% | 86,367 | -11.212% |
| 2025-10-10 | 13.20 | 13.26 | 12.71 | 12.87 | -1.831% | 154,980 | -8.936% |
| 2025-10-09 | 13.08 | 13.26 | 12.87 | 13.11 | +0.460% | 216,772 | -10.603% |
| 2025-10-08 | 13.36 | 13.49 | 13.02 | 13.05 | -2.174% | 128,053 | -10.192% |
| 2025-10-07 | 13.66 | 13.70 | 13.21 | 13.34 | -2.557% | 172,859 | -12.144% |
| 2025-10-06 | 13.63 | 13.78 | 13.30 | 13.69 | +3.010% | 170,559 | -14.390% |
| 2025-10-03 | 13.34 | 13.45 | 13.20 | 13.29 | +0.758% | 130,886 | -11.813% |
| 2025-10-02 | 12.99 | 13.31 | 12.98 | 13.19 | +2.090% | 127,054 | -11.145% |
| 2025-10-01 | 13.11 | 13.28 | 12.91 | 12.92 | -1.599% | 173,680 | -9.288% |
| 2025-09-30 | 13.16 | 13.27 | 12.98 | 13.13 | -2.234% | 210,449 | -10.739% |
| 2025-09-29 | 13.70 | 13.72 | 13.43 | 13.43 | -0.519% | 156,303 | -12.733% |
| 2025-09-26 | 13.64 | 13.71 | 13.40 | 13.50 | -1.099% | 163,001 | -13.185% |
| 2025-09-25 | 13.55 | 13.85 | 13.55 | 13.65 | +0.590% | 165,467 | -14.139% |
| 2025-09-24 | 13.72 | 13.84 | 13.55 | 13.57 | -0.949% | 182,643 | -13.633% |
| 2025-09-23 | 13.96 | 14.05 | 13.70 | 13.70 | -1.722% | 119,541 | -14.453% |
| 2025-09-22 | 14.10 | 14.17 | 13.85 | 13.94 | -1.554% | 183,726 | -15.925% |
| 2025-09-19 | 14.18 | 14.28 | 14.08 | 14.16 | 0.000% | 201,368 | -17.232% |
| 2025-09-18 | 14.04 | 14.16 | 14.00 | 14.16 | +1.360% | 124,810 | -17.232% |
| 2025-09-17 | 14.04 | 14.25 | 13.95 | 13.97 | -0.499% | 121,916 | -16.106% |
| 2025-09-16 | 13.83 | 14.04 | 13.83 | 14.04 | +1.299% | 158,420 | -16.524% |
| 2025-09-15 | 14.15 | 14.29 | 13.83 | 13.86 | -1.772% | 201,104 | -15.440% |
| 2025-09-12 | 14.25 | 14.35 | 14.10 | 14.11 | -1.604% | 111,693 | -16.938% |
| 2025-09-11 | 13.71 | 14.34 | 13.71 | 14.34 | +4.595% | 169,455 | -18.271% |
| 2025-09-10 | 13.91 | 14.05 | 13.70 | 13.71 | -1.791% | 199,676 | -14.515% |
| 2025-09-09 | 13.95 | 14.07 | 13.88 | 13.96 | +0.143% | 124,853 | -16.046% |
| 2025-09-08 | 13.99 | 14.04 | 13.81 | 13.94 | -0.357% | 167,901 | -15.925% |
| 2025-09-05 | 14.10 | 14.12 | 13.95 | 13.99 | -0.356% | 166,261 | -16.226% |
| 2025-09-04 | 14.00 | 14.12 | 13.99 | 14.04 | +0.143% | 130,363 | -16.524% |
| 2025-09-03 | 13.94 | 14.09 | 13.91 | 14.02 | +0.791% | 169,937 | -16.405% |
| 2025-09-02 | 14.07 | 14.24 | 13.85 | 13.91 | -1.835% | 163,462 | -15.744% |
| 2025-08-29 | 13.95 | 14.19 | 13.91 | 14.17 | +1.359% | 156,787 | -17.290% |
| 2025-08-28 | 14.05 | 14.06 | 13.91 | 13.98 | -0.285% | 145,467 | -16.166% |
| 2025-08-27 | 14.03 | 14.14 | 13.96 | 14.02 | -0.497% | 184,978 | -16.405% |
| 2025-08-26 | 14.00 | 14.20 | 13.88 | 14.09 | -0.071% | 181,723 | -16.820% |
| 2025-08-25 | 14.18 | 14.26 | 13.82 | 14.10 | -0.634% | 213,545 | -16.879% |
| 2025-08-22 | 14.20 | 14.55 | 14.13 | 14.19 | -0.141% | 174,062 | -17.407% |
| 2025-08-21 | 14.08 | 14.26 | 14.05 | 14.21 | +0.353% | 145,824 | -17.523% |
| 2025-08-20 | 14.14 | 14.28 | 14.02 | 14.16 | -0.071% | 170,652 | -17.232% |
| 2025-08-19 | 14.36 | 14.49 | 14.14 | 14.17 | -1.117% | 140,575 | -17.290% |
| 2025-08-18 | 14.19 | 14.50 | 14.19 | 14.33 | +0.632% | 170,521 | -18.214% |
| 2025-08-15 | 14.36 | 14.59 | 14.17 | 14.24 | -1.317% | 185,254 | -17.697% |
| 2025-08-14 | 14.25 | 14.52 | 13.99 | 14.43 | +0.418% | 235,504 | -18.780% |
| 2025-08-13 | 14.65 | 14.73 | 14.14 | 14.37 | -0.760% | 234,658 | -18.441% |
| 2025-08-12 | 14.31 | 14.72 | 13.92 | 14.48 | +0.625% | 326,881 | -19.061% |
| 2025-08-11 | 14.89 | 15.14 | 14.29 | 14.39 | -3.293% | 207,137 | -18.555% |
| 2025-08-08 | 14.25 | 14.95 | 14.20 | 14.88 | +3.693% | 308,291 | -21.237% |
| 2025-08-07 | 14.50 | 14.68 | 14.25 | 14.35 | -2.580% | 196,989 | -18.328% |
| 2025-08-06 | 14.94 | 15.10 | 14.65 | 14.73 | -0.741% | 148,145 | -20.434% |
| 2025-08-05 | 14.95 | 15.21 | 14.78 | 14.84 | -1.198% | 162,438 | -21.024% |
| 2025-08-04 | 14.86 | 15.18 | 14.51 | 15.02 | +1.077% | 244,064 | -21.971% |
| 2025-08-01 | 15.17 | 15.35 | 14.64 | 14.86 | -3.003% | 338,838 | -21.131% |
| 2025-07-31 | 15.32 | 15.78 | 15.25 | 15.32 | -0.519% | 128,729 | -23.499% |
| 2025-07-30 | 15.61 | 16.00 | 15.38 | 15.40 | -4.169% | 236,564 | -23.896% |
| 2025-07-29 | 16.15 | 16.20 | 15.84 | 16.07 | -0.802% | 49,118 | -27.069% |
| 2025-07-28 | 16.56 | 16.64 | 15.89 | 16.20 | -2.174% | 119,413 | -27.654% |
| 2025-07-25 | 16.65 | 16.76 | 16.48 | 16.56 | -0.121% | 39,696 | -29.227% |
| 2025-07-24 | 16.61 | 16.69 | 16.54 | 16.58 | -0.420% | 21,434 | -29.312% |
| 2025-07-23 | 16.65 | 16.85 | 16.55 | 16.65 | -0.240% | 37,496 | -29.610% |
| 2025-07-22 | 16.63 | 16.75 | 16.60 | 16.69 | +0.180% | 20,475 | -29.778% |
| 2025-07-21 | 16.71 | 16.87 | 16.41 | 16.66 | +1.154% | 78,326 | -29.652% |
| 2025-07-18 | 16.45 | 16.58 | 16.31 | 16.47 | 0.000% | 45,969 | -28.840% |
| 2025-07-17 | 16.40 | 16.70 | 16.22 | 16.47 | +0.182% | 55,310 | -28.840% |
| 2025-07-16 | 16.20 | 16.60 | 16.19 | 16.44 | +1.232% | 26,512 | -28.710% |
| 2025-07-15 | 16.37 | 16.50 | 16.18 | 16.24 | -0.915% | 25,824 | -27.833% |
| 2025-07-14 | 16.24 | 16.39 | 16.12 | 16.39 | +1.173% | 58,191 | -28.493% |
| 2025-07-11 | 16.41 | 16.43 | 16.18 | 16.20 | -1.280% | 57,550 | -27.654% |
| 2025-07-10 | 16.37 | 16.60 | 16.26 | 16.41 | +0.923% | 44,679 | -28.580% |
| 2025-07-09 | 16.63 | 16.65 | 16.10 | 16.26 | -1.455% | 98,983 | -27.921% |
| 2025-07-08 | 16.49 | 16.60 | 16.36 | 16.50 | +0.487% | 45,850 | -28.970% |
| 2025-07-07 | 16.53 | 16.69 | 16.12 | 16.42 | -0.665% | 87,203 | -28.624% |
| 2025-07-03 | 16.35 | 16.53 | 16.30 | 16.53 | +1.287% | 73,530 | -29.099% |
| 2025-07-02 | 16.10 | 16.32 | 16.00 | 16.32 | +1.746% | 127,387 | -28.186% |
| 2025-07-01 | 16.30 | 16.48 | 16.01 | 16.04 | -2.374% | 50,317 | -26.933% |
| 2025-06-30 | 16.11 | 16.50 | 16.07 | 16.43 | +0.674% | 116,489 | -28.667% |
| 2025-06-27 | 16.66 | 16.68 | 16.32 | 16.32 | -1.449% | 101,497 | -28.186% |
| 2025-06-26 | 16.73 | 16.88 | 16.50 | 16.56 | -0.838% | 105,533 | -29.227% |
| 2025-06-25 | 17.00 | 17.00 | 16.50 | 16.70 | -0.358% | 78,803 | -29.820% |
| 2025-06-24 | 17.00 | 17.07 | 16.61 | 16.76 | -0.711% | 106,070 | -30.072% |
| 2025-06-23 | 17.25 | 17.57 | 16.60 | 16.88 | -2.428% | 150,983 | -30.569% |
| 2025-06-20 | 17.55 | 17.60 | 17.26 | 17.30 | -1.086% | 61,966 | -32.254% |
| 2025-06-18 | 17.43 | 17.75 | 17.43 | 17.49 | +0.517% | 75,206 | -32.990% |
| 2025-06-17 | 17.49 | 17.52 | 17.26 | 17.40 | -0.172% | 127,495 | -32.644% |
| 2025-06-16 | 17.24 | 17.66 | 17.24 | 17.43 | +1.811% | 84,995 | -32.760% |
| 2025-06-13 | 17.34 | 17.49 | 17.04 | 17.12 | -1.496% | 74,875 | -31.542% |
| 2025-06-12 | 17.55 | 17.75 | 17.28 | 17.38 | -1.418% | 61,407 | -32.566% |
| 2025-06-11 | 17.93 | 17.94 | 17.40 | 17.63 | -0.057% | 64,379 | -33.522% |
| 2025-06-10 | 18.00 | 18.05 | 17.50 | 17.64 | -1.891% | 75,887 | -33.560% |
| 2025-06-09 | 17.50 | 18.09 | 17.30 | 17.98 | +4.232% | 204,247 | -34.816% |
| 2025-06-06 | 17.25 | 17.41 | 17.10 | 17.25 | +0.759% | 120,501 | -32.058% |
| 2025-06-05 | 16.81 | 17.35 | 16.75 | 17.12 | +2.823% | 128,845 | -31.542% |
| 2025-06-04 | 16.26 | 16.71 | 16.25 | 16.65 | +6.051% | 321,288 | -29.610% |
| 2025-06-03 | 16.23 | 16.25 | 15.53 | 15.70 | -2.545% | 77,792 | -25.350% |
| 2025-06-02 | 15.71 | 16.24 | 15.71 | 16.11 | +2.416% | 54,785 | -27.250% |
| 2025-05-30 | 15.56 | 15.75 | 15.50 | 15.73 | +0.963% | 26,243 | -25.493% |
| 2025-05-29 | 15.55 | 15.58 | 15.45 | 15.58 | +0.581% | 38,299 | -24.775% |
| 2025-05-28 | 15.17 | 15.57 | 15.17 | 15.49 | +1.242% | 30,692 | -24.338% |
| 2025-05-27 | 15.31 | 15.48 | 15.15 | 15.30 | 0.000% | 29,575 | -23.399% |
| 2025-05-23 | 15.27 | 15.48 | 15.12 | 15.30 | -0.065% | 14,013 | -23.399% |
| 2025-05-22 | 15.27 | 15.39 | 15.13 | 15.31 | 0.000% | 18,618 | -23.449% |
| 2025-05-21 | 15.85 | 15.89 | 15.30 | 15.31 | -4.729% | 21,587 | -23.449% |
| 2025-05-20 | 16.05 | 16.15 | 16.00 | 16.07 | +0.563% | 25,438 | -27.069% |
| 2025-05-19 | 15.66 | 16.15 | 15.66 | 15.98 | +1.719% | 33,738 | -26.658% |
| 2025-05-16 | 15.17 | 15.71 | 15.10 | 15.71 | +3.560% | 42,766 | -25.398% |
| 2025-05-15 | 15.05 | 15.24 | 14.99 | 15.17 | +0.797% | 60,775 | -22.742% |
| 2025-05-14 | 15.53 | 15.75 | 14.91 | 15.05 | -3.772% | 58,894 | -22.126% |
| 2025-05-13 | 15.52 | 15.77 | 15.35 | 15.64 | +2.423% | 59,809 | -25.064% |
| 2025-05-12 | 15.45 | 15.49 | 15.20 | 15.27 | +0.659% | 29,658 | -23.248% |
| 2025-05-09 | 15.61 | 15.68 | 15.04 | 15.17 | -3.253% | 36,860 | -22.742% |
| 2025-05-08 | 15.39 | 15.91 | 15.33 | 15.68 | +1.620% | 20,892 | -25.255% |
| 2025-05-07 | 15.52 | 15.53 | 15.33 | 15.43 | +0.195% | 10,717 | -24.044% |
| 2025-05-06 | 15.32 | 15.50 | 15.32 | 15.40 | +0.522% | 22,476 | -23.896% |
| 2025-05-05 | 15.38 | 15.45 | 15.26 | 15.32 | -0.906% | 19,402 | -23.499% |
| 2025-05-02 | 15.51 | 15.55 | 15.26 | 15.46 | +0.717% | 61,457 | -24.191% |
| 2025-05-01 | 15.10 | 15.45 | 15.10 | 15.35 | +1.454% | 39,679 | -23.648% |
| 2025-04-30 | 15.28 | 15.30 | 15.07 | 15.13 | -2.324% | 28,514 | -22.538% |
| 2025-04-29 | 15.54 | 15.54 | 15.27 | 15.49 | -0.386% | 47,184 | -24.338% |
| 2025-04-28 | 15.70 | 15.70 | 15.35 | 15.55 | -1.207% | 28,826 | -24.630% |
| 2025-04-25 | 15.80 | 16.05 | 15.55 | 15.74 | -0.631% | 71,586 | -25.540% |
| 2025-04-24 | 15.52 | 16.05 | 15.22 | 15.84 | +1.473% | 45,602 | -26.010% |
| 2025-04-23 | 15.62 | 15.94 | 15.40 | 15.61 | +1.893% | 38,285 | -24.920% |
| 2025-04-22 | 15.30 | 15.43 | 15.06 | 15.32 | +0.789% | 23,930 | -23.499% |
| 2025-04-21 | 15.85 | 16.00 | 15.06 | 15.20 | -3.980% | 28,088 | -22.895% |
| 2025-04-17 | 15.19 | 15.90 | 15.19 | 15.83 | +2.993% | 21,276 | -25.963% |
| 2025-04-16 | 15.01 | 15.43 | 14.85 | 15.37 | +2.467% | 89,140 | -23.748% |
| 2025-04-15 | 14.69 | 15.18 | 14.65 | 15.00 | +2.389% | 90,514 | -21.867% |
| 2025-04-14 | 14.60 | 14.75 | 14.40 | 14.65 | 0.000% | 57,241 | -20.000% |