MUJ
BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 9:50:21 AM EDT
11.18USD-1.106%(-0.12)73,622
11.11Bid11.63Ask0.52SpreadMUJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.18 | 11.20 | 11.18 | 11.18 | -1.062% | 73,622 | 0.000% |
| 2026-10-02 | 11.40 | 11.45 | 11.17 | 11.30 | -0.353% | 257,097 | -1.062% |
| 2026-10-01 | 11.29 | 11.35 | 11.15 | 11.34 | +0.532% | 167,390 | -1.411% |
| 2026-09-30 | 11.21 | 11.41 | 11.08 | 11.28 | +1.075% | 155,540 | -0.887% |
| 2026-09-29 | 11.11 | 11.26 | 11.01 | 11.16 | +0.180% | 280,001 | +0.179% |
| 2026-09-28 | 11.18 | 11.26 | 11.08 | 11.14 | -1.329% | 355,658 | +0.359% |
| 2026-09-25 | 11.21 | 11.33 | 11.17 | 11.29 | +0.356% | 128,857 | -0.974% |
| 2026-09-24 | 11.28 | 11.31 | 11.18 | 11.25 | -0.968% | 266,253 | -0.622% |
| 2026-09-23 | 11.52 | 11.53 | 11.32 | 11.36 | -2.069% | 244,246 | -1.585% |
| 2026-09-22 | 11.72 | 11.74 | 11.60 | 11.60 | -0.855% | 96,134 | -3.621% |
| 2026-09-21 | 11.70 | 11.76 | 11.68 | 11.70 | +0.343% | 100,977 | -4.444% |
| 2026-09-18 | 11.75 | 11.80 | 11.64 | 11.66 | -1.270% | 60,030 | -4.117% |
| 2026-09-17 | 11.80 | 11.84 | 11.71 | 11.81 | +1.286% | 112,090 | -5.334% |
| 2026-09-16 | 11.65 | 11.75 | 11.58 | 11.66 | +0.344% | 136,025 | -4.117% |
| 2026-09-15 | 11.87 | 11.87 | 11.60 | 11.62 | -2.762% | 286,408 | -3.787% |
| 2026-09-14 | 11.84 | 11.98 | 11.80 | 11.95 | +0.505% | 91,093 | -6.444% |
| 2026-09-11 | 11.93 | 11.95 | 11.86 | 11.89 | +0.084% | 168,695 | -5.971% |
| 2026-09-10 | 11.90 | 11.98 | 11.85 | 11.88 | -1.000% | 201,951 | -5.892% |
| 2026-09-09 | 12.05 | 12.09 | 11.95 | 12.00 | -0.580% | 117,841 | -6.833% |
| 2026-09-08 | 12.05 | 12.09 | 12.00 | 12.07 | +0.416% | 124,510 | -7.374% |
| 2026-09-04 | 12.07 | 12.07 | 12.02 | 12.02 | -0.414% | 44,963 | -6.988% |
| 2026-09-03 | 12.10 | 12.11 | 12.06 | 12.07 | 0.000% | 59,063 | -7.374% |
| 2026-09-02 | 12.05 | 12.10 | 11.98 | 12.07 | +0.416% | 127,881 | -7.374% |
| 2026-09-01 | 12.07 | 12.15 | 12.02 | 12.02 | -0.579% | 109,502 | -6.988% |
| 2026-08-31 | 12.01 | 12.11 | 12.00 | 12.09 | +0.582% | 61,587 | -7.527% |
| 2026-08-28 | 12.13 | 12.18 | 12.01 | 12.02 | -0.661% | 124,731 | -6.988% |
| 2026-08-27 | 12.25 | 12.29 | 12.06 | 12.10 | -0.982% | 171,263 | -7.603% |
| 2026-08-26 | 12.24 | 12.33 | 12.22 | 12.22 | -0.407% | 44,034 | -8.511% |
| 2026-08-25 | 12.24 | 12.30 | 12.18 | 12.27 | +0.574% | 60,960 | -8.883% |
| 2026-08-24 | 12.22 | 12.24 | 12.16 | 12.20 | +0.082% | 94,693 | -8.361% |
| 2026-08-21 | 12.24 | 12.24 | 12.17 | 12.19 | +0.247% | 27,538 | -8.285% |
| 2026-08-20 | 12.27 | 12.34 | 12.16 | 12.16 | -1.538% | 122,923 | -8.059% |
| 2026-08-19 | 12.34 | 12.41 | 12.25 | 12.35 | +1.147% | 75,804 | -9.474% |
| 2026-08-18 | 12.20 | 12.26 | 12.18 | 12.21 | -0.245% | 60,317 | -8.436% |
| 2026-08-17 | 12.28 | 12.31 | 12.23 | 12.24 | -0.649% | 107,641 | -8.660% |
| 2026-08-14 | 12.34 | 12.44 | 12.31 | 12.32 | -0.805% | 59,771 | -9.253% |
| 2026-08-13 | 12.36 | 12.47 | 12.34 | 12.42 | +0.567% | 78,071 | -9.984% |
| 2026-08-12 | 12.28 | 12.40 | 12.26 | 12.35 | +0.652% | 84,417 | -9.474% |
| 2026-08-11 | 12.30 | 12.30 | 12.20 | 12.27 | -0.487% | 49,058 | -8.883% |
| 2026-08-10 | 12.25 | 12.33 | 12.15 | 12.33 | +0.325% | 68,389 | -9.327% |
| 2026-08-07 | 12.12 | 12.32 | 12.12 | 12.29 | +1.654% | 93,656 | -9.032% |
| 2026-08-06 | 12.10 | 12.14 | 12.05 | 12.09 | 0.000% | 107,454 | -7.527% |
| 2026-08-05 | 12.05 | 12.10 | 12.01 | 12.09 | +0.415% | 78,760 | -7.527% |
| 2026-08-04 | 12.01 | 12.05 | 11.98 | 12.04 | +0.501% | 117,796 | -7.143% |
| 2026-08-03 | 12.04 | 12.07 | 11.98 | 11.98 | +0.084% | 89,445 | -6.678% |
| 2026-07-31 | 11.98 | 12.07 | 11.96 | 11.97 | -0.581% | 105,383 | -6.600% |
| 2026-07-30 | 12.03 | 12.10 | 11.96 | 12.04 | -0.331% | 54,697 | -7.143% |
| 2026-07-29 | 12.08 | 12.14 | 12.00 | 12.08 | -0.083% | 43,130 | -7.450% |
| 2026-07-28 | 12.00 | 12.13 | 11.96 | 12.09 | +0.834% | 108,928 | -7.527% |
| 2026-07-27 | 12.08 | 12.10 | 11.99 | 11.99 | -0.333% | 72,348 | -6.756% |
| 2026-07-24 | 12.03 | 12.05 | 11.95 | 12.03 | 0.000% | 83,170 | -7.066% |
| 2026-07-23 | 12.05 | 12.11 | 11.99 | 12.03 | -0.579% | 121,365 | -7.066% |
| 2026-07-22 | 12.12 | 12.15 | 12.10 | 12.10 | -0.493% | 48,244 | -7.603% |
| 2026-07-21 | 12.17 | 12.21 | 12.14 | 12.16 | -0.164% | 78,349 | -8.059% |
| 2026-07-20 | 12.24 | 12.27 | 12.17 | 12.18 | -0.490% | 86,483 | -8.210% |
| 2026-07-17 | 12.32 | 12.33 | 12.24 | 12.24 | -0.407% | 36,823 | -8.660% |
| 2026-07-16 | 12.29 | 12.31 | 12.25 | 12.29 | 0.000% | 64,081 | -9.032% |
| 2026-07-15 | 12.30 | 12.38 | 12.29 | 12.29 | -0.486% | 69,164 | -9.032% |
| 2026-07-14 | 12.38 | 12.40 | 12.35 | 12.35 | 0.000% | 89,188 | -9.474% |
| 2026-07-13 | 12.33 | 12.43 | 12.33 | 12.35 | -0.162% | 45,202 | -9.474% |
| 2026-07-10 | 12.40 | 12.44 | 12.36 | 12.37 | -0.242% | 37,006 | -9.620% |
| 2026-07-09 | 12.32 | 12.40 | 12.32 | 12.40 | +0.568% | 57,670 | -9.839% |
| 2026-07-08 | 12.31 | 12.33 | 12.29 | 12.33 | -0.162% | 44,266 | -9.327% |
| 2026-07-07 | 12.32 | 12.35 | 12.26 | 12.35 | +0.162% | 73,947 | -9.474% |
| 2026-07-06 | 12.40 | 12.40 | 12.32 | 12.33 | -0.162% | 93,898 | -9.327% |
| 2026-07-02 | 12.35 | 12.40 | 12.33 | 12.35 | +0.325% | 79,543 | -9.474% |
| 2026-07-01 | 12.30 | 12.36 | 12.23 | 12.31 | 0.000% | 85,189 | -9.180% |
| 2026-06-30 | 12.31 | 12.35 | 12.30 | 12.31 | +0.081% | 109,626 | -9.180% |
| 2026-06-29 | 12.27 | 12.35 | 12.27 | 12.30 | +0.244% | 129,061 | -9.106% |
| 2026-06-26 | 12.26 | 12.32 | 12.22 | 12.27 | +0.245% | 73,718 | -8.883% |
| 2026-06-25 | 12.25 | 12.29 | 12.22 | 12.24 | +0.082% | 75,307 | -8.660% |
| 2026-06-24 | 12.28 | 12.29 | 12.21 | 12.23 | +0.082% | 88,187 | -8.585% |
| 2026-06-23 | 12.23 | 12.23 | 12.19 | 12.22 | -0.082% | 70,109 | -8.511% |
| 2026-06-22 | 12.27 | 12.33 | 12.18 | 12.23 | -0.811% | 73,911 | -8.585% |
| 2026-06-18 | 12.27 | 12.34 | 12.27 | 12.33 | +0.900% | 64,820 | -9.327% |
| 2026-06-17 | 12.29 | 12.32 | 12.20 | 12.22 | -0.326% | 44,149 | -8.511% |
| 2026-06-16 | 12.31 | 12.39 | 12.03 | 12.26 | -0.648% | 304,177 | -8.809% |
| 2026-06-15 | 12.38 | 12.41 | 12.34 | 12.34 | -0.162% | 36,766 | -9.400% |
| 2026-06-12 | 12.34 | 12.40 | 12.31 | 12.36 | -0.242% | 84,091 | -9.547% |
| 2026-06-11 | 12.42 | 12.45 | 12.36 | 12.39 | 0.000% | 88,496 | -9.766% |
| 2026-06-10 | 12.35 | 12.44 | 12.31 | 12.39 | +0.365% | 61,222 | -9.766% |
| 2026-06-09 | 12.32 | 12.35 | 12.31 | 12.35 | +0.529% | 74,716 | -9.437% |
| 2026-06-08 | 12.28 | 12.31 | 12.25 | 12.28 | +0.245% | 65,942 | -8.958% |
| 2026-06-05 | 12.20 | 12.28 | 12.20 | 12.25 | -0.163% | 65,562 | -8.735% |
| 2026-06-04 | 12.21 | 12.30 | 12.20 | 12.27 | +0.739% | 69,252 | -8.883% |
| 2026-06-03 | 12.20 | 12.23 | 12.15 | 12.18 | -0.490% | 67,347 | -8.210% |
| 2026-06-02 | 12.22 | 12.30 | 12.18 | 12.24 | +0.246% | 214,097 | -8.660% |
| 2026-06-01 | 12.26 | 12.26 | 12.17 | 12.21 | -0.327% | 144,484 | -8.436% |
| 2026-05-29 | 12.29 | 12.36 | 12.19 | 12.25 | +0.164% | 81,210 | -8.735% |
| 2026-05-28 | 12.19 | 12.24 | 12.16 | 12.23 | +0.328% | 80,694 | -8.585% |
| 2026-05-27 | 12.13 | 12.21 | 12.13 | 12.19 | +0.744% | 48,072 | -8.285% |
| 2026-05-26 | 12.24 | 12.24 | 12.07 | 12.10 | -0.329% | 95,956 | -7.603% |
| 2026-05-22 | 12.12 | 12.19 | 12.10 | 12.14 | +0.705% | 40,028 | -7.908% |
| 2026-05-21 | 12.09 | 12.13 | 11.99 | 12.05 | -0.536% | 140,588 | -7.258% |
| 2026-05-20 | 12.03 | 12.13 | 11.97 | 12.12 | +1.169% | 154,716 | -7.756% |
| 2026-05-19 | 11.98 | 12.05 | 11.87 | 11.98 | -0.663% | 150,718 | -6.678% |
| 2026-05-18 | 12.17 | 12.23 | 12.00 | 12.06 | -0.741% | 192,944 | -7.297% |
| 2026-05-15 | 12.19 | 12.21 | 12.12 | 12.15 | -1.540% | 132,330 | -7.984% |
| 2026-05-14 | 12.38 | 12.42 | 12.34 | 12.34 | -0.323% | 106,000 | -9.400% |
| 2026-05-13 | 12.39 | 12.39 | 12.31 | 12.38 | +0.162% | 81,180 | -9.693% |
| 2026-05-12 | 12.37 | 12.44 | 12.31 | 12.36 | -0.323% | 122,739 | -9.547% |
| 2026-05-11 | 12.37 | 12.43 | 12.32 | 12.40 | +0.081% | 126,526 | -9.839% |
| 2026-05-08 | 12.38 | 12.44 | 12.37 | 12.39 | +0.162% | 92,123 | -9.766% |
| 2026-05-07 | 12.31 | 12.41 | 12.31 | 12.37 | +1.062% | 137,423 | -9.620% |
| 2026-05-06 | 12.19 | 12.28 | 12.18 | 12.24 | +0.658% | 63,273 | -8.660% |
| 2026-05-05 | 12.08 | 12.17 | 12.08 | 12.16 | +0.496% | 108,372 | -8.059% |
| 2026-05-04 | 12.19 | 12.20 | 12.10 | 12.10 | -0.575% | 189,682 | -7.603% |
| 2026-05-01 | 12.17 | 12.20 | 12.08 | 12.17 | +0.495% | 135,194 | -8.135% |
| 2026-04-30 | 12.15 | 12.20 | 12.05 | 12.11 | -0.083% | 83,062 | -7.680% |
| 2026-04-29 | 12.07 | 12.13 | 12.02 | 12.12 | +0.414% | 127,114 | -7.756% |
| 2026-04-28 | 12.07 | 12.12 | 12.06 | 12.07 | -0.041% | 79,974 | -7.374% |
| 2026-04-27 | 12.05 | 12.09 | 12.05 | 12.07 | +0.124% | 51,238 | -7.412% |
| 2026-04-24 | 12.00 | 12.07 | 11.99 | 12.06 | +0.249% | 41,616 | -7.297% |
| 2026-04-23 | 12.01 | 12.06 | 12.00 | 12.03 | +0.083% | 37,605 | -7.066% |
| 2026-04-22 | 12.05 | 12.06 | 11.96 | 12.02 | -0.249% | 59,555 | -6.988% |
| 2026-04-21 | 12.07 | 12.07 | 12.00 | 12.05 | -0.108% | 98,606 | -7.220% |
| 2026-04-20 | 12.07 | 12.11 | 12.01 | 12.06 | -0.058% | 61,157 | -7.320% |
| 2026-04-17 | 12.04 | 12.11 | 12.01 | 12.07 | +0.333% | 82,032 | -7.374% |
| 2026-04-16 | 12.05 | 12.05 | 11.99 | 12.03 | +0.250% | 117,100 | -7.066% |
| 2026-04-15 | 11.98 | 12.07 | 11.97 | 12.00 | -0.415% | 49,887 | -6.833% |
| 2026-04-14 | 12.07 | 12.09 | 12.01 | 12.05 | +0.417% | 104,213 | -7.220% |
| 2026-04-13 | 11.90 | 12.07 | 11.89 | 12.00 | +0.671% | 125,432 | -6.833% |
| 2026-04-10 | 11.98 | 11.98 | 11.88 | 11.92 | +0.084% | 83,221 | -6.208% |
| 2026-04-09 | 11.84 | 11.94 | 11.80 | 11.91 | +0.676% | 160,247 | -6.129% |
| 2026-04-08 | 11.68 | 11.85 | 11.64 | 11.83 | +2.159% | 113,878 | -5.495% |
| 2026-04-07 | 11.48 | 11.59 | 11.43 | 11.58 | +0.696% | 130,389 | -3.454% |
| 2026-04-06 | 11.58 | 11.65 | 11.47 | 11.50 | -0.691% | 91,229 | -2.783% |
| 2026-04-02 | 11.48 | 11.65 | 11.48 | 11.58 | +0.086% | 150,885 | -3.454% |
| 2026-04-01 | 11.59 | 11.66 | 11.55 | 11.57 | 0.000% | 204,529 | -3.371% |
| 2026-03-31 | 11.44 | 11.58 | 11.41 | 11.57 | +1.402% | 280,244 | -3.371% |
| 2026-03-30 | 11.50 | 11.50 | 11.38 | 11.41 | -0.088% | 150,120 | -2.016% |
| 2026-03-27 | 11.52 | 11.59 | 11.40 | 11.42 | -1.126% | 255,437 | -2.102% |
| 2026-03-26 | 11.83 | 11.85 | 11.55 | 11.55 | -2.614% | 111,741 | -3.203% |
| 2026-03-25 | 11.87 | 11.93 | 11.75 | 11.86 | +0.254% | 127,055 | -5.734% |
| 2026-03-24 | 11.93 | 11.94 | 11.81 | 11.83 | -1.417% | 122,004 | -5.495% |
| 2026-03-23 | 12.02 | 12.09 | 11.96 | 12.00 | 0.000% | 60,435 | -6.833% |
| 2026-03-20 | 12.19 | 12.19 | 11.96 | 12.00 | -1.800% | 106,806 | -6.833% |
| 2026-03-19 | 12.26 | 12.29 | 12.18 | 12.22 | -0.489% | 51,175 | -8.511% |
| 2026-03-18 | 12.31 | 12.35 | 12.27 | 12.28 | -0.244% | 55,009 | -8.958% |
| 2026-03-17 | 12.40 | 12.41 | 12.30 | 12.31 | -0.405% | 135,839 | -9.180% |
| 2026-03-16 | 12.34 | 12.37 | 12.29 | 12.36 | +0.651% | 77,989 | -9.547% |
| 2026-03-13 | 12.28 | 12.34 | 12.24 | 12.28 | -0.284% | 97,397 | -8.958% |
| 2026-03-12 | 12.38 | 12.39 | 12.30 | 12.31 | -0.766% | 84,782 | -9.216% |
| 2026-03-11 | 12.46 | 12.49 | 12.37 | 12.41 | -0.401% | 97,470 | -9.911% |
| 2026-03-10 | 12.47 | 12.50 | 12.45 | 12.46 | -0.240% | 63,714 | -10.273% |
| 2026-03-09 | 12.45 | 12.54 | 12.45 | 12.49 | -0.319% | 87,988 | -10.488% |
| 2026-03-06 | 12.49 | 12.58 | 12.47 | 12.53 | +0.080% | 73,861 | -10.774% |
| 2026-03-05 | 12.51 | 12.54 | 12.50 | 12.52 | -0.318% | 41,467 | -10.703% |
| 2026-03-04 | 12.56 | 12.60 | 12.52 | 12.56 | -0.080% | 82,449 | -10.987% |
| 2026-03-03 | 12.61 | 12.64 | 12.52 | 12.57 | -0.632% | 154,137 | -11.058% |
| 2026-03-02 | 12.50 | 12.68 | 12.47 | 12.65 | +1.200% | 161,429 | -11.621% |
| 2026-02-27 | 12.41 | 12.54 | 12.41 | 12.50 | +0.644% | 97,874 | -10.560% |
| 2026-02-26 | 12.44 | 12.46 | 12.41 | 12.42 | -0.161% | 33,569 | -9.984% |
| 2026-02-25 | 12.49 | 12.50 | 12.41 | 12.44 | -0.080% | 106,309 | -10.129% |
| 2026-02-24 | 12.46 | 12.49 | 12.44 | 12.45 | -0.080% | 69,906 | -10.201% |
| 2026-02-23 | 12.47 | 12.50 | 12.45 | 12.46 | +0.080% | 49,508 | -10.273% |
| 2026-02-20 | 12.48 | 12.49 | 12.44 | 12.45 | -0.240% | 68,610 | -10.201% |
| 2026-02-19 | 12.41 | 12.48 | 12.40 | 12.48 | +0.322% | 76,147 | -10.417% |
| 2026-02-18 | 12.37 | 12.45 | 12.31 | 12.44 | +0.810% | 56,453 | -10.129% |
| 2026-02-17 | 12.35 | 12.37 | 12.31 | 12.34 | +0.162% | 41,899 | -9.400% |
| 2026-02-13 | 12.28 | 12.37 | 12.28 | 12.32 | -0.081% | 16,674 | -9.253% |
| 2026-02-12 | 12.34 | 12.38 | 12.28 | 12.33 | -0.081% | 35,376 | -9.327% |
| 2026-02-11 | 12.34 | 12.37 | 12.28 | 12.34 | 0.000% | 60,329 | -9.400% |
| 2026-02-10 | 12.33 | 12.35 | 12.22 | 12.34 | +0.982% | 103,593 | -9.400% |
| 2026-02-09 | 12.11 | 12.22 | 12.10 | 12.22 | +0.992% | 92,086 | -8.511% |
| 2026-02-06 | 12.28 | 12.35 | 12.05 | 12.10 | -1.466% | 321,403 | -7.603% |
| 2026-02-05 | 12.38 | 12.38 | 12.28 | 12.28 | -0.325% | 75,274 | -8.958% |
| 2026-02-04 | 12.33 | 12.48 | 12.28 | 12.32 | +0.081% | 168,567 | -9.253% |
| 2026-02-03 | 12.30 | 12.33 | 12.28 | 12.31 | +0.163% | 108,426 | -9.180% |
| 2026-02-02 | 12.27 | 12.31 | 12.20 | 12.29 | +0.163% | 81,428 | -9.032% |
| 2026-01-30 | 12.20 | 12.28 | 12.20 | 12.27 | +0.574% | 128,455 | -8.883% |
| 2026-01-29 | 12.13 | 12.21 | 12.11 | 12.20 | +0.247% | 54,281 | -8.361% |
| 2026-01-28 | 12.12 | 12.22 | 12.12 | 12.17 | +0.413% | 108,902 | -8.135% |
| 2026-01-27 | 12.04 | 12.15 | 12.03 | 12.12 | +0.581% | 138,425 | -7.756% |
| 2026-01-26 | 12.04 | 12.14 | 11.94 | 12.05 | +0.083% | 236,603 | -7.220% |
| 2026-01-23 | 12.11 | 12.12 | 12.00 | 12.04 | -0.742% | 163,014 | -7.143% |
| 2026-01-22 | 12.16 | 12.16 | 12.12 | 12.13 | -0.329% | 81,137 | -7.832% |
| 2026-01-21 | 12.15 | 12.20 | 12.08 | 12.17 | +0.165% | 108,827 | -8.135% |
| 2026-01-20 | 12.07 | 12.20 | 12.05 | 12.15 | -0.082% | 175,070 | -7.984% |
| 2026-01-16 | 12.12 | 12.19 | 12.12 | 12.16 | +0.289% | 68,597 | -8.059% |
| 2026-01-15 | 12.16 | 12.18 | 12.12 | 12.13 | -0.206% | 55,363 | -7.794% |
| 2026-01-14 | 12.15 | 12.17 | 12.12 | 12.15 | -0.082% | 63,608 | -7.984% |
| 2026-01-13 | 12.14 | 12.17 | 12.11 | 12.16 | +0.662% | 77,036 | -8.059% |
| 2026-01-12 | 12.05 | 12.12 | 12.05 | 12.08 | -0.165% | 35,393 | -7.450% |
| 2026-01-09 | 12.08 | 12.13 | 12.03 | 12.10 | +0.332% | 65,060 | -7.603% |
| 2026-01-08 | 12.00 | 12.06 | 12.00 | 12.06 | +0.333% | 108,132 | -7.297% |
| 2026-01-07 | 11.98 | 12.02 | 11.95 | 12.02 | +0.670% | 74,067 | -6.988% |
| 2026-01-06 | 11.93 | 11.98 | 11.93 | 11.94 | -0.167% | 83,714 | -6.365% |
| 2026-01-05 | 11.97 | 11.98 | 11.92 | 11.96 | +0.168% | 81,788 | -6.522% |
| 2026-01-02 | 11.92 | 11.96 | 11.90 | 11.94 | +0.336% | 102,907 | -6.365% |
| 2025-12-31 | 11.91 | 11.99 | 11.90 | 11.90 | -0.335% | 213,486 | -6.050% |
| 2025-12-30 | 11.93 | 12.00 | 11.92 | 11.94 | +0.168% | 197,595 | -6.365% |
| 2025-12-29 | 11.99 | 12.00 | 11.89 | 11.92 | -0.418% | 119,785 | -6.208% |
| 2025-12-26 | 12.00 | 12.00 | 11.93 | 11.97 | -0.250% | 100,789 | -6.600% |
| 2025-12-24 | 11.96 | 12.03 | 11.96 | 12.00 | +0.083% | 51,615 | -6.833% |
| 2025-12-23 | 12.00 | 12.02 | 11.98 | 11.99 | -0.663% | 166,079 | -6.756% |
| 2025-12-22 | 12.03 | 12.11 | 12.03 | 12.07 | -0.413% | 110,290 | -7.374% |
| 2025-12-19 | 12.08 | 12.15 | 12.04 | 12.12 | +0.083% | 168,929 | -7.756% |
| 2025-12-18 | 12.06 | 12.11 | 12.03 | 12.11 | +0.665% | 87,805 | -7.680% |
| 2025-12-17 | 12.06 | 12.08 | 12.01 | 12.03 | -0.249% | 105,505 | -7.066% |
| 2025-12-16 | 12.03 | 12.09 | 11.97 | 12.06 | +0.166% | 204,204 | -7.297% |
| 2025-12-15 | 12.08 | 12.08 | 11.96 | 12.04 | +0.083% | 153,336 | -7.143% |
| 2025-12-12 | 12.11 | 12.11 | 12.01 | 12.03 | -0.824% | 78,533 | -7.066% |
| 2025-12-11 | 12.15 | 12.18 | 12.11 | 12.13 | +0.140% | 88,491 | -7.832% |
| 2025-12-10 | 12.15 | 12.17 | 12.06 | 12.11 | -0.305% | 150,199 | -7.702% |
| 2025-12-09 | 12.15 | 12.17 | 12.12 | 12.15 | +0.165% | 144,514 | -7.984% |
| 2025-12-08 | 12.12 | 12.14 | 12.05 | 12.13 | 0.000% | 190,580 | -7.832% |
| 2025-12-05 | 12.08 | 12.15 | 12.04 | 12.13 | +0.915% | 251,668 | -7.832% |
| 2025-12-04 | 12.00 | 12.07 | 11.96 | 12.02 | +0.167% | 120,920 | -6.988% |
| 2025-12-03 | 11.96 | 12.05 | 11.95 | 12.00 | +0.587% | 172,744 | -6.833% |
| 2025-12-02 | 11.86 | 11.95 | 11.83 | 11.93 | +0.675% | 152,835 | -6.287% |
| 2025-12-01 | 11.88 | 11.90 | 11.84 | 11.85 | -0.336% | 125,896 | -5.654% |
| 2025-11-28 | 11.87 | 11.90 | 11.85 | 11.89 | +0.084% | 52,485 | -5.971% |
| 2025-11-26 | 11.88 | 11.90 | 11.83 | 11.88 | -0.084% | 93,323 | -5.892% |
| 2025-11-25 | 11.76 | 11.95 | 11.75 | 11.89 | +1.537% | 192,675 | -5.971% |
| 2025-11-24 | 11.71 | 11.72 | 11.66 | 11.71 | +0.257% | 150,808 | -4.526% |
| 2025-11-21 | 11.72 | 11.72 | 11.66 | 11.68 | 0.000% | 75,153 | -4.281% |
| 2025-11-20 | 11.74 | 11.74 | 11.65 | 11.68 | +0.086% | 66,802 | -4.281% |
| 2025-11-19 | 11.70 | 11.70 | 11.65 | 11.67 | -0.086% | 62,182 | -4.199% |
| 2025-11-18 | 11.72 | 11.72 | 11.62 | 11.68 | -0.341% | 292,198 | -4.281% |
| 2025-11-17 | 11.81 | 11.81 | 11.72 | 11.72 | -0.762% | 119,619 | -4.608% |
| 2025-11-14 | 11.85 | 11.86 | 11.76 | 11.81 | -0.840% | 70,675 | -5.334% |
| 2025-11-13 | 11.92 | 11.92 | 11.88 | 11.91 | -0.084% | 41,897 | -6.129% |
| 2025-11-12 | 11.91 | 11.95 | 11.88 | 11.92 | +0.084% | 62,267 | -6.208% |
| 2025-11-11 | 11.84 | 11.91 | 11.82 | 11.91 | +1.189% | 143,940 | -6.129% |
| 2025-11-10 | 11.78 | 11.82 | 11.74 | 11.77 | -0.170% | 88,730 | -5.013% |
| 2025-11-07 | 11.78 | 11.82 | 11.76 | 11.79 | 0.000% | 62,955 | -5.174% |
| 2025-11-06 | 11.87 | 11.88 | 11.79 | 11.79 | -0.338% | 33,523 | -5.174% |
| 2025-11-05 | 11.84 | 11.92 | 11.80 | 11.83 | -0.084% | 92,867 | -5.495% |
| 2025-11-04 | 11.77 | 11.85 | 11.74 | 11.84 | +0.595% | 96,706 | -5.574% |
| 2025-11-03 | 11.78 | 11.80 | 11.69 | 11.77 | +0.341% | 118,613 | -5.013% |
| 2025-10-31 | 11.67 | 11.77 | 11.67 | 11.73 | +0.635% | 90,013 | -4.689% |
| 2025-10-30 | 11.61 | 11.67 | 11.59 | 11.66 | +0.310% | 101,044 | -4.084% |
| 2025-10-29 | 11.64 | 11.66 | 11.61 | 11.62 | -0.172% | 149,237 | -3.787% |
| 2025-10-28 | 11.67 | 11.69 | 11.59 | 11.64 | 0.000% | 131,119 | -3.952% |
| 2025-10-27 | 11.62 | 11.65 | 11.59 | 11.64 | +0.172% | 70,229 | -3.952% |
| 2025-10-24 | 11.60 | 11.66 | 11.60 | 11.62 | +0.432% | 80,303 | -3.787% |
| 2025-10-23 | 11.57 | 11.58 | 11.55 | 11.57 | 0.000% | 53,755 | -3.371% |
| 2025-10-22 | 11.62 | 11.62 | 11.54 | 11.57 | 0.000% | 57,363 | -3.371% |
| 2025-10-21 | 11.56 | 11.59 | 11.55 | 11.57 | +0.434% | 83,359 | -3.371% |
| 2025-10-20 | 11.52 | 11.60 | 11.52 | 11.52 | +0.087% | 121,643 | -2.951% |
| 2025-10-17 | 11.57 | 11.57 | 11.50 | 11.51 | -0.519% | 123,356 | -2.867% |
| 2025-10-16 | 11.67 | 11.68 | 11.54 | 11.57 | -0.516% | 117,157 | -3.371% |
| 2025-10-15 | 11.66 | 11.66 | 11.62 | 11.63 | -0.257% | 55,475 | -3.869% |
| 2025-10-14 | 11.71 | 11.71 | 11.63 | 11.66 | -0.171% | 141,215 | -4.117% |
| 2025-10-13 | 11.65 | 11.70 | 11.60 | 11.68 | +0.258% | 100,603 | -4.281% |
| 2025-10-10 | 11.67 | 11.70 | 11.63 | 11.65 | +0.258% | 85,471 | -4.034% |
| 2025-10-09 | 11.66 | 11.68 | 11.62 | 11.62 | -0.172% | 125,225 | -3.787% |
| 2025-10-08 | 11.65 | 11.66 | 11.60 | 11.64 | -0.086% | 77,671 | -3.952% |
| 2025-10-07 | 11.57 | 11.67 | 11.55 | 11.65 | +0.953% | 174,981 | -4.034% |
| 2025-10-06 | 11.55 | 11.62 | 11.52 | 11.54 | -0.859% | 141,513 | -3.120% |
| 2025-10-03 | 11.67 | 11.67 | 11.51 | 11.64 | -0.257% | 161,658 | -3.952% |
| 2025-10-02 | 11.67 | 11.69 | 11.59 | 11.67 | +0.430% | 116,198 | -4.199% |
| 2025-10-01 | 11.59 | 11.69 | 11.49 | 11.62 | +0.259% | 258,971 | -3.787% |
| 2025-09-30 | 11.48 | 11.59 | 11.46 | 11.59 | +1.311% | 90,664 | -3.538% |
| 2025-09-29 | 11.42 | 11.48 | 11.42 | 11.44 | -0.175% | 55,798 | -2.273% |
| 2025-09-26 | 11.38 | 11.49 | 11.37 | 11.46 | +0.703% | 43,455 | -2.443% |
| 2025-09-25 | 11.36 | 11.43 | 11.34 | 11.38 | 0.000% | 118,705 | -1.757% |
| 2025-09-24 | 11.49 | 11.51 | 11.31 | 11.38 | -0.785% | 93,233 | -1.757% |
| 2025-09-23 | 11.39 | 11.51 | 11.39 | 11.47 | +0.438% | 273,062 | -2.528% |
| 2025-09-22 | 11.40 | 11.44 | 11.35 | 11.42 | +0.175% | 96,562 | -2.102% |
| 2025-09-19 | 11.44 | 11.49 | 11.40 | 11.40 | -0.437% | 61,393 | -1.930% |
| 2025-09-18 | 11.41 | 11.49 | 11.37 | 11.45 | +0.087% | 129,525 | -2.358% |
| 2025-09-17 | 11.44 | 11.48 | 11.39 | 11.44 | +0.263% | 114,154 | -2.273% |
| 2025-09-16 | 11.45 | 11.45 | 11.36 | 11.41 | -0.088% | 98,587 | -2.016% |
| 2025-09-15 | 11.37 | 11.45 | 11.37 | 11.42 | +0.088% | 104,298 | -2.102% |
| 2025-09-12 | 11.46 | 11.48 | 11.41 | 11.41 | -0.436% | 114,667 | -2.016% |
| 2025-09-11 | 11.48 | 11.49 | 11.42 | 11.46 | +0.526% | 177,167 | -2.443% |
| 2025-09-10 | 11.29 | 11.40 | 11.23 | 11.40 | +1.514% | 174,972 | -1.930% |
| 2025-09-09 | 11.22 | 11.26 | 11.16 | 11.23 | +0.089% | 112,173 | -0.445% |
| 2025-09-08 | 11.14 | 11.23 | 11.13 | 11.22 | +1.264% | 147,302 | -0.357% |
| 2025-09-05 | 11.05 | 11.08 | 11.01 | 11.08 | +0.727% | 335,789 | +0.903% |
| 2025-09-04 | 11.06 | 11.06 | 11.00 | 11.00 | -0.362% | 104,689 | +1.636% |
| 2025-09-03 | 11.03 | 11.05 | 10.96 | 11.04 | +0.546% | 129,355 | +1.268% |
| 2025-09-02 | 11.04 | 11.06 | 10.88 | 10.98 | -0.723% | 450,004 | +1.821% |
| 2025-08-29 | 11.06 | 11.07 | 11.03 | 11.06 | +0.272% | 121,471 | +1.085% |
| 2025-08-28 | 11.09 | 11.11 | 11.01 | 11.03 | -0.541% | 105,613 | +1.360% |
| 2025-08-27 | 11.09 | 11.11 | 11.05 | 11.09 | 0.000% | 136,639 | +0.812% |
| 2025-08-26 | 11.04 | 11.10 | 10.99 | 11.09 | +0.362% | 130,494 | +0.812% |
| 2025-08-25 | 11.05 | 11.05 | 10.96 | 11.05 | +0.272% | 54,679 | +1.176% |
| 2025-08-22 | 10.93 | 11.02 | 10.91 | 11.02 | +1.147% | 67,582 | +1.452% |
| 2025-08-21 | 10.91 | 10.93 | 10.85 | 10.89 | -0.229% | 69,013 | +2.616% |
| 2025-08-20 | 10.97 | 10.97 | 10.89 | 10.92 | -0.456% | 160,926 | +2.381% |
| 2025-08-19 | 10.96 | 10.99 | 10.94 | 10.97 | +0.091% | 79,700 | +1.914% |
| 2025-08-18 | 11.06 | 11.07 | 10.95 | 10.96 | -0.904% | 56,800 | +2.007% |
| 2025-08-15 | 11.05 | 11.10 | 11.03 | 11.06 | -0.181% | 84,859 | +1.085% |
| 2025-08-14 | 11.11 | 11.12 | 11.07 | 11.08 | -0.270% | 64,384 | +0.903% |
| 2025-08-13 | 11.02 | 11.13 | 11.01 | 11.11 | +1.092% | 117,101 | +0.630% |
| 2025-08-12 | 11.00 | 11.00 | 10.95 | 10.99 | -0.091% | 77,014 | +1.729% |
| 2025-08-11 | 10.98 | 11.00 | 10.94 | 11.00 | +0.457% | 88,766 | +1.636% |
| 2025-08-08 | 10.94 | 10.97 | 10.91 | 10.95 | -0.182% | 89,871 | +2.100% |
| 2025-08-07 | 10.97 | 11.02 | 10.94 | 10.97 | +0.183% | 135,015 | +1.914% |
| 2025-08-06 | 10.91 | 11.04 | 10.91 | 10.95 | +0.459% | 158,788 | +2.100% |
| 2025-08-05 | 10.91 | 10.94 | 10.89 | 10.90 | +0.092% | 61,888 | +2.569% |
| 2025-08-04 | 10.91 | 10.95 | 10.89 | 10.89 | -0.092% | 104,203 | +2.663% |
| 2025-08-01 | 10.83 | 10.91 | 10.81 | 10.90 | +0.739% | 136,656 | +2.569% |
| 2025-07-31 | 10.71 | 10.82 | 10.70 | 10.82 | +1.121% | 177,225 | +3.327% |
| 2025-07-30 | 10.70 | 10.71 | 10.67 | 10.70 | 0.000% | 115,407 | +4.486% |
| 2025-07-29 | 10.70 | 10.71 | 10.67 | 10.70 | +0.187% | 113,306 | +4.486% |
| 2025-07-28 | 10.69 | 10.71 | 10.67 | 10.68 | -0.094% | 95,955 | +4.682% |
| 2025-07-25 | 10.71 | 10.71 | 10.67 | 10.69 | +0.094% | 136,899 | +4.584% |
| 2025-07-24 | 10.72 | 10.73 | 10.66 | 10.68 | -0.420% | 242,795 | +4.682% |
| 2025-07-23 | 10.74 | 10.76 | 10.70 | 10.72 | -0.047% | 158,108 | +4.242% |
| 2025-07-22 | 10.74 | 10.77 | 10.71 | 10.73 | 0.000% | 187,676 | +4.194% |
| 2025-07-21 | 10.78 | 10.82 | 10.73 | 10.73 | -0.093% | 108,104 | +4.194% |
| 2025-07-18 | 10.73 | 10.77 | 10.72 | 10.74 | +0.093% | 124,705 | +4.097% |
| 2025-07-17 | 10.78 | 10.80 | 10.71 | 10.73 | -0.371% | 125,036 | +4.194% |
| 2025-07-16 | 10.87 | 10.87 | 10.76 | 10.77 | -0.783% | 176,328 | +3.807% |
| 2025-07-15 | 10.92 | 11.00 | 10.83 | 10.86 | -1.048% | 69,682 | +2.994% |
| 2025-07-14 | 10.93 | 10.97 | 10.92 | 10.97 | +0.550% | 133,325 | +1.914% |
| 2025-07-11 | 10.88 | 10.93 | 10.88 | 10.91 | -0.092% | 49,367 | +2.475% |
| 2025-07-10 | 10.97 | 11.01 | 10.92 | 10.92 | -0.456% | 87,183 | +2.381% |
| 2025-07-09 | 11.01 | 11.01 | 10.96 | 10.97 | 0.000% | 69,127 | +1.914% |
| 2025-07-08 | 11.00 | 11.00 | 10.95 | 10.97 | -0.137% | 52,355 | +1.914% |
| 2025-07-07 | 11.03 | 11.10 | 10.98 | 10.98 | -0.768% | 83,400 | +1.775% |
| 2025-07-03 | 11.01 | 11.11 | 11.01 | 11.07 | +0.090% | 107,600 | +0.994% |
| 2025-07-02 | 10.99 | 11.07 | 10.98 | 11.06 | +0.545% | 117,281 | +1.085% |
| 2025-07-01 | 10.97 | 11.02 | 10.92 | 11.00 | +0.457% | 194,953 | +1.636% |
| 2025-06-30 | 10.91 | 10.97 | 10.89 | 10.95 | +0.551% | 150,524 | +2.100% |
| 2025-06-27 | 10.88 | 10.97 | 10.86 | 10.89 | -0.366% | 159,000 | +2.663% |
| 2025-06-26 | 10.86 | 10.93 | 10.83 | 10.93 | +1.017% | 73,272 | +2.287% |
| 2025-06-25 | 10.82 | 10.87 | 10.78 | 10.82 | -0.460% | 154,275 | +3.327% |
| 2025-06-24 | 10.91 | 10.91 | 10.85 | 10.87 | -0.229% | 99,861 | +2.852% |
| 2025-06-23 | 10.79 | 10.91 | 10.79 | 10.89 | +0.973% | 291,785 | +2.616% |
| 2025-06-20 | 10.78 | 10.81 | 10.76 | 10.79 | +0.093% | 94,659 | +3.614% |
| 2025-06-18 | 10.80 | 10.82 | 10.76 | 10.78 | -0.185% | 84,405 | +3.711% |
| 2025-06-17 | 10.82 | 10.86 | 10.80 | 10.80 | -0.093% | 192,320 | +3.519% |
| 2025-06-16 | 10.77 | 10.83 | 10.77 | 10.81 | 0.000% | 187,996 | +3.423% |
| 2025-06-13 | 10.79 | 10.90 | 10.77 | 10.81 | -0.643% | 92,041 | +3.423% |
| 2025-06-12 | 10.88 | 10.89 | 10.82 | 10.88 | +0.184% | 58,375 | +2.757% |
| 2025-06-11 | 10.83 | 10.89 | 10.82 | 10.86 | +0.277% | 110,078 | +2.947% |
| 2025-06-10 | 10.85 | 10.85 | 10.82 | 10.83 | 0.000% | 56,885 | +3.232% |
| 2025-06-09 | 10.82 | 10.85 | 10.81 | 10.83 | +0.092% | 76,956 | +3.232% |
| 2025-06-06 | 10.83 | 10.84 | 10.80 | 10.82 | -0.046% | 84,701 | +3.327% |
| 2025-06-05 | 10.85 | 10.87 | 10.80 | 10.82 | -0.322% | 45,020 | +3.279% |
| 2025-06-04 | 10.92 | 10.92 | 10.73 | 10.86 | -0.184% | 61,254 | +2.947% |
| 2025-06-03 | 10.92 | 10.95 | 10.88 | 10.88 | -0.092% | 179,844 | +2.757% |
| 2025-06-02 | 10.95 | 10.95 | 10.82 | 10.89 | -0.275% | 132,024 | +2.663% |
| 2025-05-30 | 10.92 | 10.95 | 10.89 | 10.92 | +0.092% | 50,982 | +2.381% |
| 2025-05-29 | 10.94 | 10.94 | 10.85 | 10.91 | +0.184% | 99,443 | +2.475% |
| 2025-05-28 | 10.91 | 10.96 | 10.85 | 10.89 | -0.548% | 90,659 | +2.663% |
| 2025-05-27 | 10.90 | 10.95 | 10.85 | 10.95 | +1.108% | 131,801 | +2.100% |
| 2025-05-23 | 10.83 | 10.87 | 10.83 | 10.83 | +0.092% | 78,356 | +3.232% |
| 2025-05-22 | 10.85 | 11.00 | 10.81 | 10.82 | -0.092% | 129,431 | +3.327% |
| 2025-05-21 | 10.94 | 10.99 | 10.78 | 10.83 | -1.276% | 116,646 | +3.232% |
| 2025-05-20 | 11.01 | 11.01 | 10.96 | 10.97 | -0.273% | 52,451 | +1.914% |
| 2025-05-19 | 10.98 | 11.02 | 10.93 | 11.00 | -0.091% | 111,778 | +1.636% |
| 2025-05-16 | 11.03 | 11.06 | 10.98 | 11.01 | 0.000% | 124,013 | +1.544% |
| 2025-05-15 | 10.97 | 11.08 | 10.96 | 11.01 | +0.365% | 114,755 | +1.544% |
| 2025-05-14 | 11.02 | 11.06 | 10.96 | 10.97 | -0.903% | 155,077 | +1.914% |
| 2025-05-13 | 11.09 | 11.09 | 11.04 | 11.07 | 0.000% | 96,640 | +0.994% |
| 2025-05-12 | 11.07 | 11.15 | 11.05 | 11.07 | -0.450% | 138,498 | +0.994% |
| 2025-05-09 | 11.11 | 11.16 | 11.11 | 11.12 | +0.180% | 56,739 | +0.540% |
| 2025-05-08 | 11.15 | 11.18 | 11.08 | 11.10 | -0.180% | 79,635 | +0.721% |
| 2025-05-07 | 11.13 | 11.16 | 11.08 | 11.12 | -0.045% | 65,346 | +0.540% |
| 2025-05-06 | 11.13 | 11.15 | 11.11 | 11.13 | -0.045% | 33,963 | +0.494% |
| 2025-05-05 | 11.17 | 11.18 | 11.08 | 11.13 | -0.447% | 79,495 | +0.449% |
| 2025-05-02 | 11.14 | 11.20 | 11.09 | 11.18 | +0.540% | 79,043 | 0.000% |
| 2025-05-01 | 11.19 | 11.19 | 11.11 | 11.12 | 0.000% | 82,929 | +0.540% |
| 2025-04-30 | 11.05 | 11.14 | 10.99 | 11.12 | +0.770% | 68,224 | +0.540% |
| 2025-04-29 | 11.02 | 11.07 | 10.97 | 11.04 | +0.501% | 105,321 | +1.314% |
| 2025-04-28 | 11.03 | 11.05 | 10.96 | 10.98 | -0.182% | 84,372 | +1.821% |
| 2025-04-25 | 10.98 | 11.07 | 10.98 | 11.00 | +0.457% | 97,295 | +1.636% |
| 2025-04-24 | 10.88 | 10.99 | 10.87 | 10.95 | +1.201% | 93,587 | +2.100% |
| 2025-04-23 | 10.88 | 10.92 | 10.78 | 10.82 | +0.371% | 116,104 | +3.327% |
| 2025-04-22 | 10.79 | 10.84 | 10.70 | 10.78 | +0.936% | 102,835 | +3.711% |
| 2025-04-21 | 10.80 | 10.87 | 10.66 | 10.68 | -1.203% | 92,709 | +4.682% |
| 2025-04-17 | 10.84 | 10.91 | 10.79 | 10.81 | -0.460% | 97,268 | +3.423% |
| 2025-04-16 | 10.90 | 10.92 | 10.84 | 10.86 | -0.367% | 83,454 | +2.947% |
| 2025-04-15 | 10.88 | 10.95 | 10.85 | 10.90 | 0.000% | 83,114 | +2.569% |