NCZ
Virtus Convertible & Income Fund II
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:40 PM EDT
13.93USD+0.288%(+0.04)61,118
NCZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.09 | 14.14 | 13.88 | 13.97 | +0.576% | 61,118 | 0.000% |
| 2026-10-01 | 14.18 | 14.27 | 13.70 | 13.89 | -1.489% | 74,227 | +0.576% |
| 2026-09-30 | 14.25 | 14.48 | 13.90 | 14.10 | +0.284% | 125,651 | -0.922% |
| 2026-09-29 | 14.01 | 14.12 | 13.87 | 14.06 | +1.078% | 126,504 | -0.640% |
| 2026-09-28 | 14.06 | 14.20 | 13.87 | 13.91 | -3.201% | 91,769 | +0.431% |
| 2026-09-25 | 14.54 | 14.54 | 14.27 | 14.37 | -0.828% | 66,979 | -2.784% |
| 2026-09-24 | 14.67 | 14.67 | 14.24 | 14.49 | -1.629% | 86,636 | -3.589% |
| 2026-09-23 | 15.01 | 15.09 | 14.63 | 14.73 | -1.996% | 40,404 | -5.160% |
| 2026-09-22 | 15.19 | 15.19 | 14.88 | 15.03 | -1.183% | 45,902 | -7.053% |
| 2026-09-21 | 15.03 | 15.28 | 14.97 | 15.21 | +2.218% | 30,648 | -8.153% |
| 2026-09-18 | 14.83 | 15.04 | 14.63 | 14.88 | +0.609% | 46,632 | -6.116% |
| 2026-09-17 | 14.86 | 14.98 | 14.72 | 14.79 | +1.371% | 41,579 | -5.544% |
| 2026-09-16 | 14.97 | 15.11 | 14.59 | 14.59 | -1.485% | 45,210 | -4.249% |
| 2026-09-15 | 14.93 | 15.12 | 14.68 | 14.81 | -0.537% | 105,376 | -5.672% |
| 2026-09-14 | 15.08 | 15.08 | 14.80 | 14.89 | -2.425% | 55,756 | -6.179% |
| 2026-09-11 | 15.45 | 15.63 | 15.19 | 15.26 | +0.066% | 50,974 | -8.453% |
| 2026-09-10 | 15.39 | 15.41 | 15.20 | 15.25 | -0.910% | 25,283 | -8.393% |
| 2026-09-09 | 15.50 | 15.66 | 15.37 | 15.39 | -0.195% | 28,125 | -9.227% |
| 2026-09-08 | 15.47 | 15.50 | 15.31 | 15.42 | 0.000% | 34,050 | -9.403% |
| 2026-09-04 | 15.32 | 15.45 | 15.24 | 15.42 | +0.850% | 37,732 | -9.403% |
| 2026-09-03 | 15.41 | 15.43 | 15.22 | 15.29 | 0.000% | 42,180 | -8.633% |
| 2026-09-02 | 15.33 | 15.33 | 15.11 | 15.29 | +0.197% | 27,191 | -8.633% |
| 2026-09-01 | 15.32 | 15.43 | 15.16 | 15.26 | -0.973% | 46,145 | -8.453% |
| 2026-08-31 | 15.52 | 15.55 | 15.35 | 15.41 | -0.581% | 42,124 | -9.345% |
| 2026-08-28 | 15.73 | 15.73 | 15.46 | 15.50 | -0.958% | 35,856 | -9.871% |
| 2026-08-27 | 15.59 | 15.75 | 15.58 | 15.65 | +1.360% | 44,060 | -10.735% |
| 2026-08-26 | 15.55 | 15.61 | 15.42 | 15.44 | -0.835% | 22,482 | -9.521% |
| 2026-08-25 | 15.61 | 15.61 | 15.46 | 15.57 | +0.646% | 38,887 | -10.276% |
| 2026-08-24 | 15.58 | 15.58 | 15.33 | 15.47 | -0.258% | 44,826 | -9.696% |
| 2026-08-21 | 15.55 | 15.63 | 15.43 | 15.51 | +0.584% | 37,094 | -9.929% |
| 2026-08-20 | 15.64 | 15.71 | 15.40 | 15.42 | -0.836% | 42,632 | -9.403% |
| 2026-08-19 | 15.62 | 15.64 | 15.51 | 15.55 | -0.321% | 45,404 | -10.161% |
| 2026-08-18 | 15.99 | 16.01 | 15.60 | 15.60 | -2.925% | 46,884 | -10.449% |
| 2026-08-17 | 16.13 | 16.13 | 16.00 | 16.07 | -0.557% | 49,326 | -13.068% |
| 2026-08-14 | 16.10 | 16.17 | 15.91 | 16.16 | +0.435% | 40,639 | -13.552% |
| 2026-08-13 | 16.09 | 16.10 | 15.90 | 16.09 | -0.062% | 41,829 | -13.176% |
| 2026-08-12 | 16.05 | 16.17 | 16.02 | 16.10 | +0.877% | 51,940 | -13.230% |
| 2026-08-11 | 16.03 | 16.07 | 15.96 | 15.96 | -0.437% | 70,611 | -12.469% |
| 2026-08-10 | 15.88 | 16.08 | 15.82 | 16.03 | +1.263% | 103,120 | -12.851% |
| 2026-08-07 | 15.86 | 15.87 | 15.71 | 15.83 | +0.764% | 52,578 | -11.750% |
| 2026-08-06 | 15.63 | 15.81 | 15.57 | 15.71 | -0.191% | 30,909 | -11.076% |
| 2026-08-05 | 15.80 | 15.87 | 15.67 | 15.74 | +0.768% | 130,026 | -11.245% |
| 2026-08-04 | 15.66 | 15.85 | 15.54 | 15.62 | +0.515% | 60,871 | -10.563% |
| 2026-08-03 | 15.46 | 15.72 | 15.39 | 15.54 | +0.517% | 44,188 | -10.103% |
| 2026-07-31 | 15.39 | 15.46 | 15.20 | 15.46 | +1.311% | 53,645 | -9.638% |
| 2026-07-30 | 15.10 | 15.30 | 15.05 | 15.26 | +2.485% | 36,688 | -8.453% |
| 2026-07-29 | 15.06 | 15.16 | 14.80 | 14.89 | -0.733% | 61,264 | -6.179% |
| 2026-07-28 | 15.17 | 15.17 | 14.89 | 15.00 | -1.186% | 37,471 | -6.867% |
| 2026-07-27 | 15.23 | 15.39 | 15.01 | 15.18 | +0.066% | 60,361 | -7.971% |
| 2026-07-24 | 15.44 | 15.44 | 15.15 | 15.17 | -1.108% | 30,541 | -7.910% |
| 2026-07-23 | 15.45 | 15.66 | 15.26 | 15.34 | -1.223% | 38,424 | -8.931% |
| 2026-07-22 | 15.54 | 15.63 | 15.47 | 15.53 | +0.129% | 35,501 | -10.045% |
| 2026-07-21 | 15.46 | 15.58 | 15.31 | 15.51 | +1.306% | 68,163 | -9.929% |
| 2026-07-20 | 15.17 | 15.31 | 15.14 | 15.31 | +1.795% | 49,198 | -8.752% |
| 2026-07-17 | 14.74 | 15.13 | 14.73 | 15.04 | +1.690% | 477,462 | -7.114% |
| 2026-07-16 | 15.05 | 15.08 | 14.75 | 14.79 | -2.053% | 95,952 | -5.544% |
| 2026-07-15 | 15.34 | 15.36 | 15.05 | 15.10 | -1.243% | 96,512 | -7.483% |
| 2026-07-14 | 15.35 | 15.54 | 15.12 | 15.29 | -0.131% | 86,647 | -8.633% |
| 2026-07-13 | 15.65 | 15.66 | 15.12 | 15.31 | -3.346% | 112,687 | -8.752% |
| 2026-07-10 | 15.70 | 15.92 | 15.59 | 15.84 | +1.214% | 67,115 | -11.806% |
| 2026-07-09 | 15.55 | 15.78 | 15.49 | 15.65 | +1.426% | 62,303 | -10.735% |
| 2026-07-08 | 15.60 | 15.61 | 15.29 | 15.43 | -1.090% | 43,636 | -9.462% |
| 2026-07-07 | 15.65 | 15.77 | 15.43 | 15.60 | -0.319% | 46,324 | -10.449% |
| 2026-07-06 | 15.74 | 15.74 | 15.51 | 15.65 | -0.318% | 47,465 | -10.735% |
| 2026-07-02 | 15.85 | 15.93 | 15.50 | 15.70 | -0.759% | 57,693 | -11.019% |
| 2026-07-01 | 15.89 | 15.90 | 15.72 | 15.82 | -0.503% | 38,650 | -11.694% |
| 2026-06-30 | 15.85 | 15.94 | 15.70 | 15.90 | +0.824% | 68,732 | -12.138% |
| 2026-06-29 | 15.60 | 15.80 | 15.43 | 15.77 | +1.611% | 74,363 | -11.414% |
| 2026-06-26 | 15.58 | 15.58 | 15.39 | 15.52 | -0.831% | 52,508 | -9.987% |
| 2026-06-25 | 15.68 | 15.70 | 15.53 | 15.65 | +1.033% | 52,648 | -10.735% |
| 2026-06-24 | 15.56 | 15.75 | 15.42 | 15.49 | -0.641% | 33,111 | -9.813% |
| 2026-06-23 | 15.62 | 15.80 | 15.41 | 15.59 | -2.073% | 45,949 | -10.391% |
| 2026-06-22 | 16.00 | 16.00 | 15.80 | 15.92 | +0.063% | 45,415 | -12.249% |
| 2026-06-18 | 15.81 | 15.97 | 15.70 | 15.91 | +1.467% | 52,663 | -12.194% |
| 2026-06-17 | 15.90 | 15.90 | 15.64 | 15.68 | -0.822% | 36,142 | -10.906% |
| 2026-06-16 | 15.79 | 15.89 | 15.64 | 15.81 | +0.701% | 48,595 | -11.638% |
| 2026-06-15 | 15.78 | 15.82 | 15.69 | 15.70 | +0.448% | 59,662 | -11.019% |
| 2026-06-12 | 15.48 | 15.70 | 15.39 | 15.63 | +1.494% | 72,863 | -10.621% |
| 2026-06-11 | 15.37 | 15.40 | 15.22 | 15.40 | +1.050% | 27,328 | -9.286% |
| 2026-06-10 | 15.39 | 15.51 | 15.20 | 15.24 | -0.910% | 33,936 | -8.333% |
| 2026-06-09 | 15.45 | 15.52 | 15.06 | 15.38 | +0.654% | 52,210 | -9.168% |
| 2026-06-08 | 15.43 | 15.65 | 15.24 | 15.28 | -0.326% | 31,711 | -8.573% |
| 2026-06-05 | 15.66 | 15.79 | 15.06 | 15.33 | -2.667% | 64,321 | -8.871% |
| 2026-06-04 | 15.49 | 15.83 | 15.47 | 15.75 | +0.575% | 63,750 | -11.302% |
| 2026-06-03 | 15.96 | 15.96 | 15.65 | 15.66 | -1.695% | 161,933 | -10.792% |
| 2026-06-02 | 15.88 | 15.99 | 15.83 | 15.93 | +0.315% | 91,043 | -12.304% |
| 2026-06-01 | 15.94 | 15.96 | 15.76 | 15.88 | -0.251% | 64,804 | -12.028% |
| 2026-05-29 | 15.93 | 15.94 | 15.82 | 15.92 | +0.189% | 70,268 | -12.249% |
| 2026-05-28 | 15.75 | 15.93 | 15.75 | 15.89 | +1.146% | 102,856 | -12.083% |
| 2026-05-27 | 15.74 | 15.74 | 15.58 | 15.71 | +0.319% | 55,527 | -11.076% |
| 2026-05-26 | 15.58 | 15.72 | 15.46 | 15.66 | +1.163% | 66,575 | -10.792% |
| 2026-05-22 | 15.50 | 15.58 | 15.45 | 15.48 | +0.650% | 52,046 | -9.755% |
| 2026-05-21 | 15.16 | 15.44 | 15.16 | 15.38 | +1.451% | 89,022 | -9.168% |
| 2026-05-20 | 15.08 | 15.22 | 15.01 | 15.16 | +1.202% | 77,416 | -7.850% |
| 2026-05-19 | 15.00 | 15.01 | 14.84 | 14.98 | -0.795% | 77,332 | -6.742% |
| 2026-05-18 | 15.48 | 15.62 | 15.00 | 15.10 | -1.693% | 56,256 | -7.483% |
| 2026-05-15 | 15.65 | 15.65 | 15.33 | 15.36 | -2.103% | 47,579 | -9.049% |
| 2026-05-14 | 15.77 | 15.90 | 15.55 | 15.69 | +0.128% | 79,186 | -10.962% |
| 2026-05-13 | 15.52 | 15.73 | 15.52 | 15.67 | +1.097% | 214,856 | -10.849% |
| 2026-05-12 | 15.85 | 15.88 | 15.37 | 15.50 | -2.023% | 107,892 | -9.871% |
| 2026-05-11 | 15.68 | 15.90 | 15.50 | 15.82 | +0.127% | 98,204 | -11.694% |
| 2026-05-08 | 15.64 | 15.83 | 15.64 | 15.80 | +1.023% | 148,954 | -11.582% |
| 2026-05-07 | 15.72 | 15.80 | 15.52 | 15.64 | -0.191% | 108,665 | -10.678% |
| 2026-05-06 | 15.50 | 15.69 | 15.46 | 15.67 | +1.753% | 84,014 | -10.849% |
| 2026-05-05 | 15.40 | 15.42 | 15.35 | 15.40 | +0.851% | 78,135 | -9.286% |
| 2026-05-04 | 15.26 | 15.39 | 15.07 | 15.27 | +0.461% | 115,970 | -8.513% |
| 2026-05-01 | 15.10 | 15.27 | 15.06 | 15.20 | +1.131% | 93,136 | -8.092% |
| 2026-04-30 | 15.00 | 15.07 | 14.93 | 15.03 | +0.670% | 56,839 | -7.053% |
| 2026-04-29 | 14.83 | 14.96 | 14.80 | 14.93 | +0.674% | 31,211 | -6.430% |
| 2026-04-28 | 14.96 | 14.96 | 14.75 | 14.83 | -0.869% | 76,561 | -5.799% |
| 2026-04-27 | 14.98 | 15.03 | 14.89 | 14.96 | -0.134% | 33,748 | -6.618% |
| 2026-04-24 | 15.00 | 15.05 | 14.92 | 14.98 | +0.740% | 53,945 | -6.742% |
| 2026-04-23 | 14.97 | 15.04 | 14.81 | 14.87 | -0.602% | 47,895 | -6.052% |
| 2026-04-22 | 14.94 | 15.00 | 14.89 | 14.96 | +0.741% | 30,856 | -6.618% |
| 2026-04-21 | 14.97 | 14.98 | 14.79 | 14.85 | -0.536% | 75,340 | -5.926% |
| 2026-04-20 | 14.68 | 14.93 | 14.68 | 14.93 | +1.634% | 53,884 | -6.430% |
| 2026-04-17 | 14.87 | 14.87 | 14.67 | 14.69 | -0.339% | 66,525 | -4.901% |
| 2026-04-16 | 14.70 | 14.79 | 14.61 | 14.74 | +0.683% | 57,845 | -5.224% |
| 2026-04-15 | 14.74 | 14.74 | 14.60 | 14.64 | -0.408% | 65,057 | -4.577% |
| 2026-04-14 | 14.69 | 14.78 | 14.54 | 14.70 | +0.068% | 58,226 | -4.966% |
| 2026-04-13 | 14.62 | 14.70 | 14.56 | 14.69 | -0.136% | 44,721 | -4.901% |
| 2026-04-10 | 14.88 | 14.88 | 14.65 | 14.71 | -1.142% | 81,965 | -5.031% |
| 2026-04-09 | 14.50 | 14.88 | 14.50 | 14.88 | +2.976% | 198,982 | -6.116% |
| 2026-04-08 | 14.39 | 14.60 | 14.10 | 14.45 | +3.067% | 163,249 | -3.322% |
| 2026-04-07 | 13.80 | 14.02 | 13.79 | 14.02 | +1.594% | 72,188 | -0.357% |
| 2026-04-06 | 13.80 | 13.96 | 13.16 | 13.80 | +0.073% | 50,817 | +1.232% |
| 2026-04-02 | 13.51 | 13.84 | 13.42 | 13.79 | +0.730% | 57,703 | +1.305% |
| 2026-04-01 | 13.47 | 13.75 | 13.43 | 13.69 | +2.088% | 73,310 | +2.045% |
| 2026-03-31 | 13.09 | 13.44 | 13.04 | 13.41 | +3.154% | 81,251 | +4.176% |
| 2026-03-30 | 13.26 | 13.26 | 12.95 | 13.00 | -0.763% | 154,915 | +7.462% |
| 2026-03-27 | 13.44 | 13.56 | 13.04 | 13.10 | -2.819% | 112,275 | +6.641% |
| 2026-03-26 | 13.81 | 13.81 | 13.42 | 13.48 | -2.601% | 77,923 | +3.635% |
| 2026-03-25 | 13.79 | 13.92 | 13.67 | 13.84 | +1.541% | 89,537 | +0.939% |
| 2026-03-24 | 13.64 | 13.74 | 13.48 | 13.63 | -0.293% | 76,381 | +2.494% |
| 2026-03-23 | 13.85 | 13.89 | 13.52 | 13.67 | -0.292% | 99,875 | +2.195% |
| 2026-03-20 | 14.09 | 14.09 | 13.63 | 13.71 | -2.835% | 67,625 | +1.896% |
| 2026-03-19 | 14.02 | 14.20 | 14.00 | 14.11 | -0.494% | 37,193 | -0.992% |
| 2026-03-18 | 14.18 | 14.24 | 14.15 | 14.18 | +0.071% | 43,217 | -1.481% |
| 2026-03-17 | 14.19 | 14.21 | 14.02 | 14.17 | +1.070% | 41,283 | -1.411% |
| 2026-03-16 | 14.06 | 14.10 | 13.99 | 14.02 | +0.286% | 47,350 | -0.357% |
| 2026-03-13 | 14.18 | 14.37 | 13.95 | 13.98 | -0.498% | 24,195 | -0.072% |
| 2026-03-12 | 14.25 | 14.28 | 14.00 | 14.05 | -1.611% | 63,492 | -0.569% |
| 2026-03-11 | 13.93 | 14.35 | 13.93 | 14.28 | +1.782% | 85,382 | -2.171% |
| 2026-03-10 | 14.01 | 14.12 | 13.90 | 14.03 | +1.300% | 56,200 | -0.428% |
| 2026-03-09 | 13.98 | 14.04 | 13.74 | 13.85 | -0.930% | 130,451 | +0.866% |
| 2026-03-06 | 14.16 | 14.32 | 13.96 | 13.98 | -2.238% | 48,107 | -0.072% |
| 2026-03-05 | 14.64 | 14.65 | 14.30 | 14.30 | -2.456% | 78,312 | -2.308% |
| 2026-03-04 | 14.65 | 14.81 | 14.65 | 14.66 | +0.756% | 82,626 | -4.707% |
| 2026-03-03 | 14.63 | 14.64 | 14.44 | 14.55 | -0.886% | 44,416 | -3.986% |
| 2026-03-02 | 14.63 | 14.73 | 14.63 | 14.68 | -0.272% | 52,942 | -4.837% |
| 2026-02-27 | 14.65 | 14.79 | 13.22 | 14.72 | -0.742% | 26,573 | -5.095% |
| 2026-02-26 | 14.95 | 14.95 | 14.74 | 14.83 | -0.135% | 50,287 | -5.799% |
| 2026-02-25 | 14.85 | 14.92 | 14.80 | 14.85 | +0.883% | 47,125 | -5.926% |
| 2026-02-24 | 14.75 | 14.80 | 14.67 | 14.72 | -0.136% | 41,494 | -5.095% |
| 2026-02-23 | 14.77 | 14.93 | 14.65 | 14.74 | -0.203% | 26,032 | -5.224% |
| 2026-02-20 | 14.76 | 14.85 | 14.70 | 14.77 | +0.204% | 37,595 | -5.416% |
| 2026-02-19 | 14.89 | 14.99 | 14.69 | 14.74 | -0.741% | 37,666 | -5.224% |
| 2026-02-18 | 14.88 | 14.99 | 14.83 | 14.85 | -0.269% | 51,107 | -5.926% |
| 2026-02-17 | 14.87 | 14.92 | 14.82 | 14.89 | 0.000% | 38,654 | -6.179% |
| 2026-02-13 | 14.81 | 14.93 | 14.77 | 14.89 | +0.540% | 38,919 | -6.179% |
| 2026-02-12 | 14.82 | 14.85 | 14.71 | 14.81 | -0.737% | 54,113 | -5.672% |
| 2026-02-11 | 14.88 | 14.97 | 14.81 | 14.92 | +0.675% | 73,813 | -6.367% |
| 2026-02-10 | 14.82 | 14.92 | 14.70 | 14.82 | +0.203% | 85,735 | -5.735% |
| 2026-02-09 | 14.62 | 14.82 | 14.51 | 14.79 | +1.371% | 91,215 | -5.544% |
| 2026-02-06 | 14.28 | 14.59 | 14.28 | 14.59 | +2.242% | 52,654 | -4.249% |
| 2026-02-05 | 14.38 | 14.43 | 14.22 | 14.27 | -1.109% | 62,614 | -2.102% |
| 2026-02-04 | 14.56 | 14.60 | 14.23 | 14.43 | -0.483% | 95,224 | -3.188% |
| 2026-02-03 | 14.55 | 14.62 | 14.41 | 14.50 | -0.138% | 94,433 | -3.655% |
| 2026-02-02 | 14.47 | 14.55 | 14.46 | 14.52 | +0.346% | 27,446 | -3.788% |
| 2026-01-30 | 14.52 | 14.60 | 14.43 | 14.47 | -0.618% | 56,297 | -3.455% |
| 2026-01-29 | 14.73 | 14.73 | 14.47 | 14.56 | -0.274% | 71,566 | -4.052% |
| 2026-01-28 | 14.56 | 14.70 | 14.55 | 14.60 | +0.690% | 109,054 | -4.315% |
| 2026-01-27 | 14.42 | 14.53 | 14.39 | 14.50 | +0.764% | 52,743 | -3.655% |
| 2026-01-26 | 14.43 | 14.45 | 14.37 | 14.39 | -0.139% | 51,419 | -2.919% |
| 2026-01-23 | 14.40 | 14.43 | 14.29 | 14.41 | +0.069% | 60,972 | -3.053% |
| 2026-01-22 | 14.37 | 14.44 | 14.32 | 14.40 | +0.911% | 99,210 | -2.986% |
| 2026-01-21 | 14.15 | 14.31 | 14.15 | 14.27 | +1.278% | 94,645 | -2.102% |
| 2026-01-20 | 14.04 | 14.18 | 14.03 | 14.09 | -0.565% | 79,142 | -0.852% |
| 2026-01-16 | 14.15 | 14.19 | 14.10 | 14.17 | +0.425% | 459,323 | -1.411% |
| 2026-01-15 | 14.18 | 14.25 | 14.10 | 14.11 | -0.494% | 173,610 | -0.992% |
| 2026-01-14 | 14.15 | 14.23 | 14.08 | 14.18 | +0.071% | 161,796 | -1.481% |
| 2026-01-13 | 14.30 | 14.31 | 14.13 | 14.17 | -0.422% | 127,233 | -1.411% |
| 2026-01-12 | 14.16 | 14.30 | 14.12 | 14.23 | -0.420% | 121,607 | -1.827% |
| 2026-01-09 | 14.12 | 14.30 | 14.12 | 14.29 | +0.705% | 44,240 | -2.239% |
| 2026-01-08 | 14.17 | 14.21 | 14.15 | 14.19 | 0.000% | 35,298 | -1.550% |
| 2026-01-07 | 14.34 | 14.34 | 14.18 | 14.19 | -0.070% | 45,933 | -1.550% |
| 2026-01-06 | 14.07 | 14.24 | 14.05 | 14.20 | +1.212% | 43,083 | -1.620% |
| 2026-01-05 | 13.99 | 14.07 | 13.91 | 14.03 | +0.718% | 69,939 | -0.428% |
| 2026-01-02 | 13.86 | 13.96 | 13.84 | 13.93 | +1.089% | 75,060 | +0.287% |
| 2025-12-31 | 14.00 | 14.00 | 13.75 | 13.78 | -1.289% | 60,349 | +1.379% |
| 2025-12-30 | 14.08 | 14.08 | 13.96 | 13.96 | -0.711% | 53,272 | +0.072% |
| 2025-12-29 | 14.07 | 14.08 | 13.99 | 14.06 | -0.142% | 52,372 | -0.640% |
| 2025-12-26 | 14.13 | 14.13 | 14.03 | 14.08 | -0.354% | 29,867 | -0.781% |
| 2025-12-24 | 14.04 | 14.15 | 13.92 | 14.13 | +0.929% | 36,185 | -1.132% |
| 2025-12-23 | 14.08 | 14.08 | 13.96 | 14.00 | -0.214% | 35,048 | -0.214% |
| 2025-12-22 | 14.05 | 14.08 | 13.87 | 14.03 | +0.935% | 39,404 | -0.428% |
| 2025-12-19 | 13.65 | 13.90 | 13.65 | 13.90 | +2.735% | 35,033 | +0.504% |
| 2025-12-18 | 13.54 | 13.71 | 13.52 | 13.53 | +0.116% | 57,876 | +3.252% |
| 2025-12-17 | 13.61 | 13.79 | 13.49 | 13.51 | -0.667% | 21,396 | +3.372% |
| 2025-12-16 | 13.60 | 13.91 | 13.57 | 13.61 | -0.257% | 50,886 | +2.683% |
| 2025-12-15 | 13.87 | 13.89 | 13.64 | 13.64 | -1.729% | 26,016 | +2.419% |
| 2025-12-12 | 13.97 | 14.00 | 13.83 | 13.88 | -0.786% | 45,603 | +0.648% |
| 2025-12-11 | 13.95 | 14.05 | 13.92 | 13.99 | -0.780% | 42,775 | -0.143% |
| 2025-12-10 | 14.03 | 14.18 | 14.01 | 14.10 | +0.499% | 62,842 | -0.922% |
| 2025-12-09 | 13.98 | 14.09 | 13.90 | 14.03 | +0.718% | 41,083 | -0.428% |
| 2025-12-08 | 13.96 | 14.01 | 13.82 | 13.93 | -0.713% | 57,983 | +0.287% |
| 2025-12-05 | 14.01 | 14.08 | 13.97 | 14.03 | +0.286% | 39,756 | -0.428% |
| 2025-12-04 | 13.97 | 14.10 | 13.89 | 13.99 | +0.793% | 59,266 | -0.143% |
| 2025-12-03 | 13.86 | 14.11 | 13.86 | 13.88 | +0.289% | 18,404 | +0.648% |
| 2025-12-02 | 13.96 | 14.12 | 13.84 | 13.84 | -0.503% | 35,723 | +0.939% |
| 2025-12-01 | 13.90 | 14.00 | 13.82 | 13.91 | -0.572% | 33,319 | +0.431% |
| 2025-11-28 | 13.86 | 14.02 | 13.83 | 13.99 | +1.230% | 25,205 | -0.143% |
| 2025-11-26 | 13.71 | 13.88 | 13.71 | 13.82 | +0.950% | 60,597 | +1.085% |
| 2025-11-25 | 13.57 | 13.76 | 13.50 | 13.69 | +0.884% | 38,827 | +2.045% |
| 2025-11-24 | 13.39 | 13.61 | 13.36 | 13.57 | +2.261% | 72,873 | +2.948% |
| 2025-11-21 | 13.28 | 13.36 | 13.15 | 13.27 | -0.075% | 47,416 | +5.275% |
| 2025-11-20 | 13.72 | 13.81 | 13.24 | 13.28 | -1.557% | 85,967 | +5.196% |
| 2025-11-19 | 13.54 | 13.65 | 13.44 | 13.49 | -0.296% | 32,507 | +3.558% |
| 2025-11-18 | 13.42 | 13.65 | 13.42 | 13.53 | +0.520% | 26,625 | +3.252% |
| 2025-11-17 | 13.62 | 13.76 | 13.44 | 13.46 | -1.392% | 35,530 | +3.789% |
| 2025-11-14 | 13.69 | 13.79 | 13.59 | 13.65 | -0.871% | 32,503 | +2.344% |
| 2025-11-13 | 14.10 | 14.10 | 13.67 | 13.77 | -3.368% | 34,854 | +1.452% |
| 2025-11-12 | 14.30 | 14.36 | 14.18 | 14.25 | +0.423% | 33,835 | -1.965% |
| 2025-11-11 | 14.25 | 14.30 | 14.10 | 14.19 | -0.281% | 59,812 | -1.550% |
| 2025-11-10 | 13.97 | 14.34 | 13.97 | 14.23 | +2.154% | 70,936 | -1.827% |
| 2025-11-07 | 13.99 | 14.08 | 13.79 | 13.93 | -0.713% | 35,830 | +0.287% |
| 2025-11-06 | 14.23 | 14.29 | 13.99 | 14.03 | -1.058% | 62,568 | -0.428% |
| 2025-11-05 | 14.05 | 14.29 | 14.05 | 14.18 | +0.639% | 70,089 | -1.481% |
| 2025-11-04 | 14.23 | 14.29 | 14.05 | 14.09 | -1.469% | 67,164 | -0.852% |
| 2025-11-03 | 14.36 | 14.37 | 14.27 | 14.30 | +0.421% | 36,029 | -2.308% |
| 2025-10-31 | 14.25 | 14.37 | 14.20 | 14.24 | -0.070% | 38,357 | -1.896% |
| 2025-10-30 | 14.27 | 14.30 | 14.16 | 14.25 | -0.210% | 75,853 | -1.965% |
| 2025-10-29 | 14.16 | 14.35 | 14.13 | 14.28 | +1.062% | 83,072 | -2.171% |
| 2025-10-28 | 14.06 | 14.17 | 14.03 | 14.13 | +1.145% | 57,068 | -1.132% |
| 2025-10-27 | 14.02 | 14.12 | 13.97 | 13.97 | +0.648% | 59,104 | 0.000% |
| 2025-10-24 | 13.78 | 13.91 | 13.73 | 13.88 | +1.685% | 51,226 | +0.648% |
| 2025-10-23 | 13.55 | 13.70 | 13.49 | 13.65 | +0.738% | 76,446 | +2.344% |
| 2025-10-22 | 13.78 | 13.79 | 13.45 | 13.55 | -1.526% | 118,681 | +3.100% |
| 2025-10-21 | 13.94 | 14.00 | 13.71 | 13.76 | -1.007% | 89,391 | +1.526% |
| 2025-10-20 | 13.82 | 14.02 | 13.82 | 13.90 | +0.652% | 59,731 | +0.504% |
| 2025-10-17 | 13.92 | 13.99 | 13.72 | 13.81 | -0.647% | 67,221 | +1.159% |
| 2025-10-16 | 14.19 | 14.20 | 13.90 | 13.90 | -1.558% | 65,517 | +0.504% |
| 2025-10-15 | 14.20 | 14.33 | 13.93 | 14.12 | +0.355% | 71,985 | -1.062% |
| 2025-10-14 | 14.13 | 14.28 | 13.98 | 14.07 | -1.332% | 54,387 | -0.711% |
| 2025-10-13 | 14.08 | 14.37 | 14.08 | 14.26 | +1.930% | 72,694 | -2.034% |
| 2025-10-10 | 14.36 | 14.44 | 13.99 | 13.99 | -2.577% | 74,851 | -0.143% |
| 2025-10-09 | 14.18 | 14.37 | 14.11 | 14.36 | +1.412% | 145,933 | -2.716% |
| 2025-10-08 | 13.89 | 14.28 | 13.88 | 14.16 | +2.017% | 134,791 | -1.342% |
| 2025-10-07 | 13.88 | 13.97 | 13.76 | 13.88 | +0.434% | 106,491 | +0.648% |
| 2025-10-06 | 13.79 | 13.90 | 13.79 | 13.82 | +0.290% | 52,093 | +1.085% |
| 2025-10-03 | 13.81 | 13.90 | 13.76 | 13.78 | -0.217% | 66,868 | +1.379% |
| 2025-10-02 | 13.85 | 13.89 | 13.69 | 13.81 | +0.218% | 107,125 | +1.159% |
| 2025-10-01 | 13.68 | 13.84 | 13.66 | 13.78 | +0.731% | 83,200 | +1.379% |
| 2025-09-30 | 13.59 | 13.73 | 13.57 | 13.68 | +0.146% | 82,574 | +2.120% |
| 2025-09-29 | 13.69 | 13.72 | 13.58 | 13.66 | +0.441% | 111,200 | +2.269% |
| 2025-09-26 | 13.65 | 13.65 | 13.54 | 13.60 | +0.074% | 64,622 | +2.721% |
| 2025-09-25 | 13.77 | 14.00 | 13.56 | 13.59 | -1.664% | 99,054 | +2.796% |
| 2025-09-24 | 14.01 | 14.06 | 13.79 | 13.82 | -1.427% | 99,411 | +1.085% |
| 2025-09-23 | 14.18 | 14.18 | 13.96 | 14.02 | -0.989% | 91,584 | -0.357% |
| 2025-09-22 | 14.05 | 14.19 | 13.95 | 14.16 | +0.783% | 79,506 | -1.342% |
| 2025-09-19 | 13.99 | 14.05 | 13.94 | 14.05 | +0.717% | 87,666 | -0.569% |
| 2025-09-18 | 13.90 | 13.97 | 13.84 | 13.95 | +0.868% | 54,733 | +0.143% |
| 2025-09-17 | 13.85 | 13.88 | 13.79 | 13.83 | 0.000% | 71,206 | +1.012% |
| 2025-09-16 | 13.90 | 13.90 | 13.71 | 13.83 | -0.144% | 39,925 | +1.012% |
| 2025-09-15 | 13.86 | 13.92 | 13.83 | 13.85 | +0.508% | 36,777 | +0.866% |
| 2025-09-12 | 13.81 | 13.86 | 13.70 | 13.78 | -1.006% | 55,055 | +1.379% |
| 2025-09-11 | 13.88 | 13.94 | 13.86 | 13.92 | +0.870% | 52,109 | +0.359% |
| 2025-09-10 | 13.79 | 13.85 | 13.76 | 13.80 | +0.291% | 61,608 | +1.232% |
| 2025-09-09 | 13.69 | 13.77 | 13.68 | 13.76 | +0.806% | 59,578 | +1.526% |
| 2025-09-08 | 13.68 | 13.71 | 13.64 | 13.65 | +0.442% | 50,376 | +2.344% |
| 2025-09-05 | 13.58 | 13.68 | 13.57 | 13.59 | +0.443% | 54,289 | +2.796% |
| 2025-09-04 | 13.48 | 13.59 | 13.48 | 13.53 | +0.297% | 45,336 | +3.252% |
| 2025-09-03 | 13.51 | 13.51 | 13.46 | 13.49 | +0.074% | 25,847 | +3.558% |
| 2025-09-02 | 13.51 | 13.51 | 13.43 | 13.48 | -0.443% | 39,105 | +3.635% |
| 2025-08-29 | 13.49 | 13.55 | 13.44 | 13.54 | +0.520% | 87,884 | +3.176% |
| 2025-08-28 | 13.44 | 13.48 | 13.39 | 13.47 | +0.074% | 58,935 | +3.712% |
| 2025-08-27 | 13.38 | 13.46 | 13.36 | 13.46 | +0.673% | 52,570 | +3.789% |
| 2025-08-26 | 13.39 | 13.41 | 13.35 | 13.37 | +0.075% | 59,244 | +4.488% |
| 2025-08-25 | 13.33 | 13.43 | 13.23 | 13.36 | +0.225% | 51,014 | +4.566% |
| 2025-08-22 | 13.16 | 13.34 | 13.16 | 13.33 | +1.833% | 43,214 | +4.801% |
| 2025-08-21 | 13.10 | 13.16 | 13.09 | 13.09 | -0.229% | 15,802 | +6.723% |
| 2025-08-20 | 13.16 | 13.23 | 13.07 | 13.12 | -0.455% | 28,172 | +6.479% |
| 2025-08-19 | 13.24 | 13.29 | 13.15 | 13.18 | -0.453% | 36,172 | +5.994% |
| 2025-08-18 | 13.24 | 13.25 | 13.20 | 13.24 | +0.227% | 38,741 | +5.514% |
| 2025-08-15 | 13.25 | 13.27 | 13.20 | 13.21 | +0.076% | 29,488 | +5.753% |
| 2025-08-14 | 13.25 | 13.29 | 13.13 | 13.20 | -0.377% | 46,941 | +5.833% |
| 2025-08-13 | 13.31 | 13.32 | 13.22 | 13.25 | +0.227% | 62,221 | +5.434% |
| 2025-08-12 | 13.16 | 13.24 | 13.14 | 13.22 | +0.609% | 42,209 | +5.673% |
| 2025-08-11 | 13.14 | 13.18 | 13.12 | 13.14 | -0.455% | 34,671 | +6.317% |
| 2025-08-08 | 13.30 | 13.30 | 13.15 | 13.20 | -0.151% | 69,969 | +5.833% |
| 2025-08-07 | 13.16 | 13.24 | 13.12 | 13.22 | +0.916% | 80,605 | +5.673% |
| 2025-08-06 | 13.02 | 13.12 | 13.02 | 13.10 | +0.614% | 41,432 | +6.641% |
| 2025-08-05 | 13.12 | 13.12 | 13.01 | 13.02 | -0.230% | 46,535 | +7.296% |
| 2025-08-04 | 13.10 | 13.12 | 13.02 | 13.05 | +0.153% | 28,592 | +7.050% |
| 2025-08-01 | 13.12 | 13.15 | 12.94 | 13.03 | -0.913% | 31,586 | +7.214% |
| 2025-07-31 | 13.18 | 13.19 | 13.12 | 13.15 | +0.458% | 38,337 | +6.236% |
| 2025-07-30 | 13.17 | 13.17 | 13.06 | 13.09 | -0.229% | 38,391 | +6.723% |
| 2025-07-29 | 13.13 | 13.18 | 13.06 | 13.12 | +0.383% | 33,269 | +6.479% |
| 2025-07-28 | 13.08 | 13.16 | 13.04 | 13.07 | 0.000% | 41,208 | +6.886% |
| 2025-07-25 | 13.08 | 13.13 | 13.04 | 13.07 | +0.461% | 29,947 | +6.886% |
| 2025-07-24 | 13.08 | 13.09 | 12.99 | 13.01 | -0.153% | 71,676 | +7.379% |
| 2025-07-23 | 13.07 | 13.15 | 13.03 | 13.03 | -0.230% | 115,563 | +7.214% |
| 2025-07-22 | 13.26 | 13.26 | 13.05 | 13.06 | -1.434% | 128,357 | +6.968% |
| 2025-07-21 | 13.05 | 13.30 | 13.02 | 13.25 | +1.377% | 343,877 | +5.434% |
| 2025-07-18 | 12.80 | 13.07 | 12.76 | 13.07 | +2.349% | 398,149 | +6.886% |
| 2025-07-17 | 12.69 | 12.79 | 12.67 | 12.77 | +0.789% | 76,588 | +9.397% |
| 2025-07-16 | 12.72 | 12.77 | 12.62 | 12.67 | +0.396% | 57,670 | +10.260% |
| 2025-07-15 | 12.77 | 12.85 | 12.62 | 12.62 | -1.020% | 107,815 | +10.697% |
| 2025-07-14 | 12.92 | 12.93 | 12.68 | 12.75 | -1.468% | 117,291 | +9.569% |
| 2025-07-11 | 12.84 | 13.06 | 12.80 | 12.94 | -0.154% | 77,339 | +7.960% |
| 2025-07-10 | 12.89 | 13.00 | 12.89 | 12.96 | +0.465% | 52,736 | +7.793% |
| 2025-07-09 | 12.82 | 12.93 | 12.79 | 12.90 | +0.624% | 49,709 | +8.295% |
| 2025-07-08 | 12.83 | 12.92 | 12.78 | 12.82 | 0.000% | 53,190 | +8.970% |
| 2025-07-07 | 12.86 | 12.88 | 12.79 | 12.82 | -0.233% | 41,298 | +8.970% |
| 2025-07-03 | 12.85 | 12.88 | 12.82 | 12.85 | +0.156% | 23,586 | +8.716% |
| 2025-07-02 | 12.90 | 12.95 | 12.78 | 12.83 | -0.156% | 53,513 | +8.885% |
| 2025-07-01 | 12.84 | 12.88 | 12.74 | 12.85 | +0.078% | 42,579 | +8.716% |
| 2025-06-30 | 12.77 | 12.84 | 12.69 | 12.84 | +1.342% | 47,230 | +8.801% |
| 2025-06-27 | 12.74 | 12.79 | 12.62 | 12.67 | -0.315% | 64,720 | +10.260% |
| 2025-06-26 | 12.62 | 12.71 | 12.49 | 12.71 | +0.953% | 76,141 | +9.913% |
| 2025-06-25 | 12.56 | 12.59 | 12.53 | 12.59 | +0.479% | 23,785 | +10.961% |
| 2025-06-24 | 12.38 | 12.58 | 12.38 | 12.53 | +1.705% | 38,654 | +11.492% |
| 2025-06-23 | 12.22 | 12.40 | 12.22 | 12.32 | +0.571% | 43,391 | +13.393% |
| 2025-06-20 | 12.28 | 12.28 | 12.18 | 12.25 | 0.000% | 39,689 | +14.041% |
| 2025-06-18 | 12.21 | 12.31 | 12.21 | 12.25 | +0.657% | 37,264 | +14.041% |
| 2025-06-17 | 12.29 | 12.31 | 12.15 | 12.17 | -0.734% | 73,813 | +14.790% |
| 2025-06-16 | 12.25 | 12.48 | 12.25 | 12.26 | +0.698% | 15,539 | +13.948% |
| 2025-06-13 | 12.28 | 12.30 | 12.15 | 12.18 | -1.177% | 32,371 | +14.743% |
| 2025-06-12 | 12.32 | 12.39 | 12.29 | 12.32 | -0.645% | 28,090 | +13.393% |
| 2025-06-11 | 12.44 | 12.48 | 12.38 | 12.40 | 0.000% | 47,393 | +12.661% |
| 2025-06-10 | 12.46 | 12.48 | 12.38 | 12.40 | -0.402% | 35,935 | +12.661% |
| 2025-06-09 | 12.40 | 12.45 | 12.36 | 12.45 | +0.728% | 49,187 | +12.209% |
| 2025-06-06 | 12.30 | 12.44 | 12.29 | 12.36 | +0.816% | 36,812 | +13.026% |
| 2025-06-05 | 12.24 | 12.38 | 12.24 | 12.26 | -0.081% | 95,152 | +13.948% |
| 2025-06-04 | 12.30 | 12.37 | 12.26 | 12.27 | +0.082% | 70,403 | +13.855% |
| 2025-06-03 | 12.20 | 12.30 | 12.19 | 12.26 | +0.410% | 56,460 | +13.948% |
| 2025-06-02 | 12.34 | 12.36 | 12.16 | 12.21 | -0.327% | 48,119 | +14.414% |
| 2025-05-30 | 12.20 | 12.28 | 12.18 | 12.25 | +0.410% | 46,448 | +14.041% |
| 2025-05-29 | 12.26 | 12.28 | 12.18 | 12.20 | +0.494% | 83,429 | +14.508% |
| 2025-05-28 | 12.17 | 12.18 | 12.09 | 12.14 | -0.164% | 47,971 | +15.074% |
| 2025-05-27 | 12.15 | 12.22 | 12.12 | 12.16 | +1.249% | 44,768 | +14.885% |
| 2025-05-23 | 11.93 | 12.07 | 11.90 | 12.01 | +0.083% | 57,049 | +16.320% |
| 2025-05-22 | 12.09 | 12.09 | 11.94 | 12.00 | -0.415% | 40,237 | +16.417% |
| 2025-05-21 | 12.12 | 12.20 | 12.03 | 12.05 | -0.823% | 25,633 | +15.934% |
| 2025-05-20 | 12.23 | 12.26 | 12.10 | 12.15 | -0.735% | 60,546 | +14.979% |
| 2025-05-19 | 12.16 | 12.29 | 12.15 | 12.24 | -0.569% | 37,366 | +14.134% |
| 2025-05-16 | 12.16 | 12.31 | 12.16 | 12.31 | +1.234% | 24,552 | +13.485% |
| 2025-05-15 | 12.24 | 12.24 | 12.07 | 12.16 | -0.246% | 35,030 | +14.885% |
| 2025-05-14 | 12.27 | 12.27 | 12.16 | 12.19 | -0.164% | 39,232 | +14.602% |
| 2025-05-13 | 12.16 | 12.26 | 12.12 | 12.21 | +0.494% | 68,486 | +14.414% |
| 2025-05-12 | 12.02 | 12.18 | 11.94 | 12.15 | +1.793% | 56,723 | +14.979% |
| 2025-05-09 | 12.02 | 12.04 | 11.86 | 11.94 | +0.134% | 28,636 | +17.041% |
| 2025-05-08 | 11.88 | 12.02 | 11.83 | 11.92 | +0.506% | 79,450 | +17.198% |
| 2025-05-07 | 11.73 | 11.89 | 11.68 | 11.86 | +1.368% | 85,828 | +17.791% |
| 2025-05-06 | 11.68 | 11.78 | 11.63 | 11.70 | -0.171% | 52,718 | +19.402% |
| 2025-05-05 | 11.79 | 11.79 | 11.71 | 11.72 | -0.678% | 74,915 | +19.198% |
| 2025-05-02 | 11.79 | 11.90 | 11.64 | 11.80 | +1.375% | 64,515 | +18.390% |
| 2025-05-01 | 11.65 | 11.72 | 11.61 | 11.64 | +0.605% | 51,904 | +20.017% |
| 2025-04-30 | 11.55 | 11.59 | 11.48 | 11.57 | -0.601% | 49,267 | +20.743% |
| 2025-04-29 | 11.61 | 11.67 | 11.54 | 11.64 | +0.258% | 61,649 | +20.017% |
| 2025-04-28 | 11.56 | 11.74 | 11.52 | 11.61 | +0.433% | 43,964 | +20.327% |
| 2025-04-25 | 11.49 | 11.64 | 11.44 | 11.56 | +0.434% | 61,869 | +20.848% |
| 2025-04-24 | 11.40 | 11.51 | 11.36 | 11.51 | +1.678% | 49,171 | +21.373% |
| 2025-04-23 | 11.47 | 11.54 | 11.29 | 11.32 | +1.616% | 40,212 | +23.410% |
| 2025-04-22 | 11.19 | 11.24 | 11.05 | 11.14 | +0.997% | 41,616 | +25.404% |
| 2025-04-21 | 11.07 | 11.12 | 10.98 | 11.03 | -0.809% | 60,559 | +26.655% |
| 2025-04-17 | 11.02 | 11.13 | 11.02 | 11.12 | +1.183% | 24,641 | +25.629% |
| 2025-04-16 | 11.09 | 11.14 | 10.92 | 10.99 | -1.080% | 38,144 | +27.116% |
| 2025-04-15 | 11.08 | 11.14 | 11.05 | 11.11 | +1.276% | 38,458 | +25.743% |
| 2025-04-14 | 11.07 | 11.11 | 10.91 | 10.97 | 0.000% | 32,856 | +27.347% |