NIE
Virtus Equity & Convertible Income Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:21 PM EDT
24.90USD-0.020%(-0.00)94,209
NIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.06 | 25.20 | 24.82 | 24.89 | -0.040% | 94,209 | 0.000% |
| 2026-10-01 | 25.00 | 25.18 | 24.75 | 24.90 | -0.400% | 61,492 | -0.040% |
| 2026-09-30 | 25.15 | 25.23 | 25.00 | 25.00 | -0.715% | 99,708 | -0.440% |
| 2026-09-29 | 25.14 | 25.33 | 25.04 | 25.18 | +0.519% | 195,269 | -1.152% |
| 2026-09-28 | 25.07 | 25.36 | 24.86 | 25.05 | -0.199% | 90,206 | -0.639% |
| 2026-09-25 | 25.05 | 25.23 | 24.94 | 25.10 | +0.040% | 72,606 | -0.837% |
| 2026-09-24 | 25.10 | 25.19 | 24.86 | 25.09 | -1.259% | 83,413 | -0.797% |
| 2026-09-23 | 25.56 | 25.67 | 25.30 | 25.41 | -1.205% | 60,072 | -2.046% |
| 2026-09-22 | 25.44 | 25.83 | 25.44 | 25.72 | +0.863% | 39,773 | -3.227% |
| 2026-09-21 | 25.39 | 25.82 | 25.27 | 25.50 | +1.351% | 52,977 | -2.392% |
| 2026-09-18 | 25.23 | 25.41 | 24.74 | 25.16 | +0.159% | 43,538 | -1.073% |
| 2026-09-17 | 24.89 | 25.12 | 24.89 | 25.12 | +2.322% | 46,812 | -0.916% |
| 2026-09-16 | 25.05 | 25.20 | 24.55 | 24.55 | -1.839% | 106,126 | +1.385% |
| 2026-09-15 | 25.18 | 25.35 | 25.00 | 25.01 | -0.715% | 70,509 | -0.480% |
| 2026-09-14 | 25.41 | 25.67 | 25.00 | 25.19 | -3.115% | 78,408 | -1.191% |
| 2026-09-11 | 25.98 | 26.32 | 25.95 | 26.00 | +0.541% | 70,302 | -4.269% |
| 2026-09-10 | 25.90 | 26.04 | 25.78 | 25.86 | -0.270% | 91,110 | -3.751% |
| 2026-09-09 | 26.14 | 26.63 | 25.93 | 25.93 | -0.499% | 129,969 | -4.011% |
| 2026-09-08 | 26.07 | 26.27 | 26.01 | 26.06 | +0.077% | 58,698 | -4.490% |
| 2026-09-04 | 26.27 | 26.29 | 26.00 | 26.04 | -0.497% | 32,737 | -4.416% |
| 2026-09-03 | 26.27 | 26.27 | 26.03 | 26.17 | +0.384% | 19,353 | -4.891% |
| 2026-09-02 | 25.92 | 26.33 | 25.80 | 26.07 | +1.047% | 169,582 | -4.526% |
| 2026-09-01 | 25.90 | 26.21 | 25.66 | 25.80 | -0.578% | 77,436 | -3.527% |
| 2026-08-31 | 25.95 | 26.29 | 25.90 | 25.95 | -0.422% | 53,051 | -4.085% |
| 2026-08-28 | 26.18 | 26.24 | 25.99 | 26.06 | +0.077% | 57,503 | -4.490% |
| 2026-08-27 | 26.11 | 26.35 | 25.93 | 26.04 | +0.463% | 65,788 | -4.416% |
| 2026-08-26 | 25.97 | 26.26 | 25.85 | 25.92 | +0.077% | 40,236 | -3.974% |
| 2026-08-25 | 26.08 | 26.13 | 25.87 | 25.90 | +0.193% | 80,222 | -3.900% |
| 2026-08-24 | 26.25 | 26.29 | 25.80 | 25.85 | -1.147% | 106,866 | -3.714% |
| 2026-08-21 | 26.19 | 26.20 | 26.04 | 26.15 | +0.038% | 29,495 | -4.818% |
| 2026-08-20 | 26.31 | 26.36 | 26.14 | 26.14 | -0.947% | 50,874 | -4.782% |
| 2026-08-19 | 26.66 | 26.68 | 26.28 | 26.39 | -0.715% | 46,626 | -5.684% |
| 2026-08-18 | 26.64 | 26.92 | 26.47 | 26.58 | -0.747% | 51,719 | -6.358% |
| 2026-08-17 | 26.90 | 26.94 | 26.73 | 26.78 | -0.075% | 40,583 | -7.058% |
| 2026-08-14 | 26.81 | 26.85 | 26.75 | 26.80 | +0.187% | 21,098 | -7.127% |
| 2026-08-13 | 26.63 | 26.83 | 26.61 | 26.75 | +0.413% | 31,794 | -6.953% |
| 2026-08-12 | 26.63 | 26.84 | 26.54 | 26.64 | +0.680% | 54,781 | -6.569% |
| 2026-08-11 | 26.67 | 26.67 | 26.40 | 26.46 | -0.414% | 44,056 | -5.933% |
| 2026-08-10 | 26.37 | 26.77 | 26.36 | 26.57 | +0.644% | 54,965 | -6.323% |
| 2026-08-07 | 26.40 | 26.50 | 26.27 | 26.40 | +0.725% | 20,580 | -5.720% |
| 2026-08-06 | 26.32 | 26.48 | 26.18 | 26.21 | -0.342% | 49,155 | -5.036% |
| 2026-08-05 | 26.51 | 26.56 | 26.21 | 26.30 | -0.265% | 55,240 | -5.361% |
| 2026-08-04 | 26.13 | 26.46 | 26.13 | 26.37 | +1.073% | 61,572 | -5.612% |
| 2026-08-03 | 25.98 | 26.32 | 25.77 | 26.09 | +0.539% | 32,208 | -4.599% |
| 2026-07-31 | 25.91 | 26.01 | 25.61 | 25.95 | +0.933% | 45,490 | -4.085% |
| 2026-07-30 | 25.59 | 25.85 | 25.49 | 25.71 | +0.903% | 53,534 | -3.189% |
| 2026-07-29 | 25.73 | 25.87 | 25.44 | 25.48 | -1.125% | 68,001 | -2.316% |
| 2026-07-28 | 25.91 | 25.94 | 25.51 | 25.77 | -0.194% | 49,316 | -3.415% |
| 2026-07-27 | 26.20 | 26.34 | 25.71 | 25.82 | -0.309% | 45,515 | -3.602% |
| 2026-07-24 | 26.04 | 26.30 | 25.79 | 25.90 | -0.461% | 56,623 | -3.900% |
| 2026-07-23 | 26.31 | 26.55 | 26.00 | 26.02 | -1.700% | 63,390 | -4.343% |
| 2026-07-22 | 26.50 | 26.78 | 26.34 | 26.47 | -0.113% | 57,974 | -5.969% |
| 2026-07-21 | 26.56 | 26.75 | 26.37 | 26.50 | +0.684% | 66,461 | -6.075% |
| 2026-07-20 | 26.45 | 26.50 | 26.26 | 26.32 | +0.420% | 45,513 | -5.433% |
| 2026-07-17 | 26.30 | 26.31 | 26.10 | 26.21 | -1.169% | 48,530 | -5.036% |
| 2026-07-16 | 26.76 | 26.76 | 26.40 | 26.52 | -0.971% | 50,062 | -6.146% |
| 2026-07-15 | 26.81 | 26.84 | 26.57 | 26.78 | +0.450% | 29,247 | -7.058% |
| 2026-07-14 | 26.64 | 26.86 | 26.44 | 26.66 | +0.566% | 46,758 | -6.639% |
| 2026-07-13 | 26.61 | 26.85 | 26.45 | 26.51 | -0.860% | 36,685 | -6.111% |
| 2026-07-10 | 26.75 | 26.88 | 26.62 | 26.74 | +0.262% | 51,107 | -6.918% |
| 2026-07-09 | 26.58 | 26.82 | 26.35 | 26.67 | +1.176% | 59,659 | -6.674% |
| 2026-07-08 | 26.12 | 26.50 | 26.10 | 26.36 | +0.343% | 47,255 | -5.577% |
| 2026-07-07 | 26.48 | 26.63 | 26.15 | 26.27 | -1.203% | 63,380 | -5.253% |
| 2026-07-06 | 26.43 | 26.71 | 26.43 | 26.59 | +0.605% | 36,856 | -6.393% |
| 2026-07-02 | 26.72 | 26.80 | 26.40 | 26.43 | -1.233% | 43,442 | -5.827% |
| 2026-07-01 | 26.84 | 26.91 | 26.72 | 26.76 | -0.372% | 53,691 | -6.988% |
| 2026-06-30 | 26.59 | 26.99 | 26.55 | 26.86 | +1.015% | 77,683 | -7.334% |
| 2026-06-29 | 26.49 | 26.62 | 26.30 | 26.59 | +1.295% | 146,605 | -6.393% |
| 2026-06-26 | 26.08 | 26.41 | 25.91 | 26.25 | +0.191% | 95,935 | -5.181% |
| 2026-06-25 | 26.26 | 26.59 | 26.16 | 26.20 | +0.076% | 68,221 | -5.000% |
| 2026-06-24 | 26.23 | 26.44 | 26.09 | 26.18 | -0.114% | 74,242 | -4.927% |
| 2026-06-23 | 26.08 | 26.35 | 26.08 | 26.21 | -0.870% | 118,215 | -5.036% |
| 2026-06-22 | 26.13 | 26.78 | 26.10 | 26.44 | +1.692% | 68,185 | -5.862% |
| 2026-06-18 | 26.26 | 26.67 | 26.00 | 26.00 | +0.193% | 78,333 | -4.269% |
| 2026-06-17 | 26.52 | 26.61 | 25.95 | 25.95 | -2.075% | 44,991 | -4.085% |
| 2026-06-16 | 26.50 | 26.79 | 26.47 | 26.50 | +0.113% | 54,483 | -6.075% |
| 2026-06-15 | 26.41 | 26.58 | 26.21 | 26.47 | -0.414% | 43,929 | -5.969% |
| 2026-06-12 | 26.40 | 26.75 | 26.37 | 26.58 | +0.530% | 54,430 | -6.358% |
| 2026-06-11 | 26.08 | 26.48 | 26.07 | 26.44 | +1.536% | 60,820 | -5.862% |
| 2026-06-10 | 26.33 | 26.54 | 25.98 | 26.04 | -0.913% | 70,117 | -4.416% |
| 2026-06-09 | 26.58 | 26.73 | 25.95 | 26.28 | -0.643% | 82,399 | -5.289% |
| 2026-06-08 | 26.74 | 26.99 | 26.42 | 26.45 | +0.189% | 61,352 | -5.898% |
| 2026-06-05 | 26.95 | 27.00 | 26.30 | 26.40 | -2.619% | 117,886 | -5.720% |
| 2026-06-04 | 27.05 | 27.24 | 26.92 | 27.11 | +0.148% | 50,255 | -8.189% |
| 2026-06-03 | 27.08 | 27.19 | 26.79 | 27.07 | +0.037% | 83,838 | -8.053% |
| 2026-06-02 | 26.93 | 27.14 | 26.82 | 27.06 | +0.595% | 44,390 | -8.019% |
| 2026-06-01 | 26.88 | 26.95 | 26.78 | 26.90 | -0.111% | 58,793 | -7.472% |
| 2026-05-29 | 26.87 | 26.99 | 26.82 | 26.93 | +0.112% | 54,830 | -7.575% |
| 2026-05-28 | 26.64 | 26.93 | 26.64 | 26.90 | +0.749% | 52,482 | -7.472% |
| 2026-05-27 | 26.86 | 26.86 | 26.58 | 26.70 | +0.188% | 90,205 | -6.779% |
| 2026-05-26 | 26.49 | 26.75 | 26.41 | 26.65 | +0.642% | 104,907 | -6.604% |
| 2026-05-22 | 26.57 | 26.57 | 26.26 | 26.48 | -0.526% | 336,438 | -6.005% |
| 2026-05-21 | 26.36 | 26.63 | 26.16 | 26.62 | +0.795% | 55,454 | -6.499% |
| 2026-05-20 | 26.25 | 26.52 | 26.13 | 26.41 | +1.149% | 24,977 | -5.755% |
| 2026-05-19 | 26.28 | 26.28 | 26.03 | 26.11 | -1.061% | 38,527 | -4.673% |
| 2026-05-18 | 26.82 | 26.82 | 26.28 | 26.39 | -1.198% | 64,574 | -5.684% |
| 2026-05-15 | 26.80 | 26.84 | 26.46 | 26.71 | -1.001% | 58,726 | -6.814% |
| 2026-05-14 | 26.90 | 27.02 | 26.82 | 26.98 | +0.709% | 36,940 | -7.746% |
| 2026-05-13 | 26.64 | 26.87 | 26.55 | 26.79 | +0.904% | 40,494 | -7.092% |
| 2026-05-12 | 26.60 | 26.60 | 26.42 | 26.55 | -0.338% | 60,772 | -6.252% |
| 2026-05-11 | 26.53 | 26.84 | 26.45 | 26.64 | +0.415% | 60,995 | -6.569% |
| 2026-05-08 | 26.48 | 26.73 | 26.40 | 26.53 | +0.492% | 38,535 | -6.182% |
| 2026-05-07 | 26.63 | 26.63 | 26.33 | 26.40 | -0.640% | 44,318 | -5.720% |
| 2026-05-06 | 26.42 | 26.61 | 26.33 | 26.57 | +1.181% | 50,958 | -6.323% |
| 2026-05-05 | 26.06 | 26.40 | 26.06 | 26.26 | +0.845% | 47,599 | -5.217% |
| 2026-05-04 | 26.05 | 26.17 | 25.87 | 26.04 | -0.153% | 38,502 | -4.416% |
| 2026-05-01 | 26.10 | 26.24 | 25.76 | 26.08 | +0.385% | 59,395 | -4.563% |
| 2026-04-30 | 25.85 | 25.98 | 25.70 | 25.98 | +1.287% | 39,693 | -4.196% |
| 2026-04-29 | 25.73 | 25.82 | 25.63 | 25.65 | -0.078% | 49,253 | -2.963% |
| 2026-04-28 | 25.75 | 25.84 | 25.59 | 25.67 | -0.811% | 66,588 | -3.039% |
| 2026-04-27 | 25.90 | 25.90 | 25.65 | 25.88 | +0.271% | 69,177 | -3.825% |
| 2026-04-24 | 25.46 | 25.92 | 25.46 | 25.81 | +1.136% | 97,711 | -3.565% |
| 2026-04-23 | 25.59 | 25.71 | 25.39 | 25.52 | +0.118% | 68,648 | -2.469% |
| 2026-04-22 | 25.50 | 25.61 | 25.41 | 25.49 | +0.275% | 44,455 | -2.354% |
| 2026-04-21 | 25.48 | 25.65 | 25.40 | 25.42 | -0.392% | 49,145 | -2.085% |
| 2026-04-20 | 25.52 | 25.52 | 25.20 | 25.52 | +0.275% | 46,017 | -2.469% |
| 2026-04-17 | 25.29 | 25.52 | 25.18 | 25.45 | +1.273% | 57,974 | -2.200% |
| 2026-04-16 | 25.25 | 25.25 | 25.01 | 25.13 | -0.278% | 52,714 | -0.955% |
| 2026-04-15 | 25.28 | 25.38 | 25.11 | 25.20 | +0.119% | 44,505 | -1.230% |
| 2026-04-14 | 25.02 | 25.22 | 24.85 | 25.17 | +1.166% | 73,928 | -1.112% |
| 2026-04-13 | 24.66 | 24.94 | 24.46 | 24.88 | +0.974% | 68,463 | +0.040% |
| 2026-04-10 | 24.76 | 24.83 | 24.56 | 24.64 | -0.645% | 77,119 | +1.015% |
| 2026-04-09 | 24.46 | 24.86 | 24.35 | 24.80 | +1.598% | 120,416 | +0.363% |
| 2026-04-08 | 24.29 | 24.43 | 24.04 | 24.41 | +3.301% | 98,620 | +1.966% |
| 2026-04-07 | 23.66 | 23.78 | 23.33 | 23.63 | -0.127% | 46,303 | +5.332% |
| 2026-04-06 | 23.57 | 23.80 | 23.54 | 23.66 | +0.382% | 66,573 | +5.199% |
| 2026-04-02 | 23.28 | 23.63 | 22.93 | 23.57 | -0.254% | 88,176 | +5.600% |
| 2026-04-01 | 23.36 | 23.81 | 23.34 | 23.63 | +1.156% | 67,418 | +5.332% |
| 2026-03-31 | 22.97 | 23.46 | 22.97 | 23.36 | +1.875% | 91,363 | +6.550% |
| 2026-03-30 | 23.18 | 23.28 | 22.78 | 22.93 | +0.131% | 166,805 | +8.548% |
| 2026-03-27 | 23.22 | 23.34 | 22.80 | 22.90 | -1.927% | 125,064 | +8.690% |
| 2026-03-26 | 23.40 | 23.60 | 23.33 | 23.35 | -1.227% | 88,369 | +6.595% |
| 2026-03-25 | 23.42 | 23.70 | 23.42 | 23.64 | +1.242% | 51,805 | +5.288% |
| 2026-03-24 | 23.35 | 23.52 | 23.23 | 23.35 | -0.384% | 68,380 | +6.595% |
| 2026-03-23 | 23.56 | 23.77 | 23.44 | 23.44 | +0.128% | 117,129 | +6.186% |
| 2026-03-20 | 23.79 | 23.90 | 23.17 | 23.41 | -1.845% | 54,902 | +6.322% |
| 2026-03-19 | 23.77 | 23.95 | 23.75 | 23.85 | -0.666% | 39,421 | +4.361% |
| 2026-03-18 | 24.15 | 24.34 | 23.97 | 24.01 | -0.580% | 24,225 | +3.665% |
| 2026-03-17 | 24.20 | 24.32 | 24.10 | 24.15 | -0.165% | 40,584 | +3.064% |
| 2026-03-16 | 24.11 | 24.35 | 24.06 | 24.19 | -0.739% | 65,822 | +2.894% |
| 2026-03-13 | 24.48 | 24.67 | 24.15 | 24.37 | -0.041% | 54,246 | +2.134% |
| 2026-03-12 | 24.60 | 24.80 | 24.31 | 24.38 | -2.128% | 47,448 | +2.092% |
| 2026-03-11 | 24.82 | 25.05 | 24.73 | 24.91 | +0.728% | 79,811 | -0.080% |
| 2026-03-10 | 24.63 | 24.94 | 24.60 | 24.73 | +0.651% | 55,249 | +0.647% |
| 2026-03-09 | 24.53 | 24.58 | 24.06 | 24.57 | -0.647% | 71,096 | +1.302% |
| 2026-03-06 | 24.85 | 24.92 | 24.43 | 24.73 | -1.553% | 57,525 | +0.647% |
| 2026-03-05 | 25.26 | 25.30 | 24.98 | 25.12 | -0.751% | 46,624 | -0.916% |
| 2026-03-04 | 25.26 | 25.42 | 25.23 | 25.31 | +0.357% | 35,601 | -1.659% |
| 2026-03-03 | 25.19 | 25.28 | 24.88 | 25.22 | -0.591% | 46,471 | -1.308% |
| 2026-03-02 | 25.27 | 25.52 | 25.15 | 25.37 | -0.118% | 42,350 | -1.892% |
| 2026-02-27 | 25.31 | 25.50 | 25.31 | 25.40 | -0.665% | 45,250 | -2.008% |
| 2026-02-26 | 25.74 | 25.74 | 25.43 | 25.57 | -0.467% | 40,973 | -2.659% |
| 2026-02-25 | 25.68 | 25.74 | 25.60 | 25.69 | +0.785% | 30,479 | -3.114% |
| 2026-02-24 | 25.38 | 25.55 | 25.34 | 25.49 | +0.354% | 26,873 | -2.354% |
| 2026-02-23 | 25.56 | 25.59 | 25.30 | 25.40 | -0.509% | 42,860 | -2.008% |
| 2026-02-20 | 25.38 | 25.62 | 25.38 | 25.53 | +0.472% | 21,858 | -2.507% |
| 2026-02-19 | 25.44 | 25.64 | 25.38 | 25.41 | -0.236% | 52,610 | -2.046% |
| 2026-02-18 | 25.38 | 25.65 | 25.25 | 25.47 | +0.632% | 47,134 | -2.277% |
| 2026-02-17 | 25.19 | 25.42 | 25.11 | 25.31 | +0.516% | 32,544 | -1.659% |
| 2026-02-13 | 25.22 | 25.61 | 25.10 | 25.18 | -0.317% | 37,068 | -1.152% |
| 2026-02-12 | 25.53 | 25.70 | 25.22 | 25.26 | -0.669% | 55,128 | -1.465% |
| 2026-02-11 | 25.61 | 25.61 | 25.37 | 25.43 | -0.314% | 41,702 | -2.123% |
| 2026-02-10 | 25.50 | 25.64 | 25.23 | 25.51 | -0.235% | 55,794 | -2.430% |
| 2026-02-09 | 25.44 | 25.66 | 25.44 | 25.57 | +0.709% | 35,315 | -2.659% |
| 2026-02-06 | 25.05 | 25.44 | 24.99 | 25.39 | +1.560% | 29,323 | -1.969% |
| 2026-02-05 | 25.11 | 25.25 | 24.88 | 25.00 | -1.108% | 65,401 | -0.440% |
| 2026-02-04 | 25.40 | 25.52 | 25.04 | 25.28 | -0.119% | 30,728 | -1.543% |
| 2026-02-03 | 25.55 | 25.61 | 25.23 | 25.31 | -0.550% | 57,303 | -1.659% |
| 2026-02-02 | 25.37 | 25.58 | 25.30 | 25.45 | 0.000% | 66,887 | -2.200% |
| 2026-01-30 | 25.47 | 25.71 | 25.20 | 25.45 | -0.235% | 72,911 | -2.200% |
| 2026-01-29 | 25.61 | 25.61 | 25.32 | 25.51 | -0.390% | 76,000 | -2.430% |
| 2026-01-28 | 25.71 | 25.71 | 25.41 | 25.61 | 0.000% | 77,623 | -2.811% |
| 2026-01-27 | 25.66 | 25.66 | 25.34 | 25.61 | +0.274% | 71,458 | -2.811% |
| 2026-01-26 | 25.69 | 25.69 | 25.26 | 25.54 | -0.351% | 91,078 | -2.545% |
| 2026-01-23 | 25.64 | 25.64 | 25.50 | 25.63 | +0.039% | 64,682 | -2.887% |
| 2026-01-22 | 25.74 | 25.74 | 25.46 | 25.62 | +0.235% | 56,021 | -2.849% |
| 2026-01-21 | 25.42 | 25.64 | 25.30 | 25.56 | +1.348% | 68,081 | -2.621% |
| 2026-01-20 | 25.29 | 25.35 | 25.11 | 25.22 | -1.059% | 155,310 | -1.308% |
| 2026-01-16 | 25.44 | 25.60 | 25.29 | 25.49 | +0.315% | 40,691 | -2.354% |
| 2026-01-15 | 25.48 | 25.58 | 25.38 | 25.41 | 0.000% | 42,121 | -2.046% |
| 2026-01-14 | 25.54 | 25.61 | 25.30 | 25.41 | -0.820% | 23,140 | -2.046% |
| 2026-01-13 | 25.65 | 25.74 | 25.57 | 25.62 | -0.272% | 32,261 | -2.849% |
| 2026-01-12 | 25.43 | 25.74 | 25.28 | 25.69 | +0.312% | 60,226 | -3.114% |
| 2026-01-09 | 25.50 | 25.71 | 25.44 | 25.61 | +0.589% | 98,989 | -2.811% |
| 2026-01-08 | 25.34 | 25.49 | 25.23 | 25.46 | +0.315% | 126,311 | -2.239% |
| 2026-01-07 | 25.37 | 25.54 | 25.32 | 25.38 | +0.356% | 74,243 | -1.931% |
| 2026-01-06 | 25.06 | 25.39 | 25.05 | 25.29 | +0.677% | 68,000 | -1.582% |
| 2026-01-05 | 25.09 | 25.21 | 25.02 | 25.12 | +0.601% | 69,962 | -0.916% |
| 2026-01-02 | 25.02 | 25.30 | 24.83 | 24.97 | +0.201% | 42,486 | -0.320% |
| 2025-12-31 | 25.05 | 25.16 | 24.90 | 24.92 | -0.559% | 66,936 | -0.120% |
| 2025-12-30 | 25.11 | 25.15 | 24.95 | 25.06 | +0.240% | 149,446 | -0.678% |
| 2025-12-29 | 25.05 | 25.09 | 24.88 | 25.00 | -2.114% | 86,162 | -0.440% |
| 2025-12-26 | 25.52 | 25.55 | 25.44 | 25.54 | +0.314% | 50,988 | -2.545% |
| 2025-12-24 | 25.44 | 25.48 | 25.34 | 25.46 | +0.276% | 21,323 | -2.239% |
| 2025-12-23 | 25.24 | 25.47 | 25.10 | 25.39 | +0.594% | 75,926 | -1.969% |
| 2025-12-22 | 25.15 | 25.30 | 25.14 | 25.24 | +1.000% | 65,602 | -1.387% |
| 2025-12-19 | 24.91 | 25.05 | 24.91 | 24.99 | +0.644% | 44,540 | -0.400% |
| 2025-12-18 | 24.64 | 25.07 | 24.64 | 24.83 | +1.471% | 49,352 | +0.242% |
| 2025-12-17 | 24.74 | 24.75 | 24.45 | 24.47 | -1.011% | 75,068 | +1.716% |
| 2025-12-16 | 24.75 | 24.95 | 24.58 | 24.72 | -0.282% | 71,551 | +0.688% |
| 2025-12-15 | 25.07 | 25.12 | 24.75 | 24.79 | -0.721% | 65,138 | +0.403% |
| 2025-12-12 | 25.16 | 25.24 | 24.91 | 24.97 | -0.873% | 39,338 | -0.320% |
| 2025-12-11 | 25.28 | 25.28 | 25.02 | 25.19 | -2.175% | 61,805 | -1.191% |
| 2025-12-10 | 25.56 | 25.75 | 25.50 | 25.75 | +0.743% | 56,679 | -3.340% |
| 2025-12-09 | 25.58 | 25.65 | 25.43 | 25.56 | -0.039% | 40,561 | -2.621% |
| 2025-12-08 | 25.63 | 25.72 | 25.43 | 25.57 | -0.234% | 54,902 | -2.659% |
| 2025-12-05 | 25.62 | 25.71 | 25.59 | 25.63 | +0.470% | 57,799 | -2.887% |
| 2025-12-04 | 25.52 | 25.70 | 25.27 | 25.51 | +0.039% | 130,877 | -2.430% |
| 2025-12-03 | 25.43 | 25.62 | 25.42 | 25.50 | -0.157% | 58,299 | -2.392% |
| 2025-12-02 | 25.59 | 25.70 | 25.52 | 25.54 | -0.117% | 57,860 | -2.545% |
| 2025-12-01 | 25.61 | 25.61 | 25.40 | 25.57 | -0.273% | 54,266 | -2.659% |
| 2025-11-28 | 25.50 | 25.69 | 25.36 | 25.64 | +1.104% | 20,719 | -2.925% |
| 2025-11-26 | 25.35 | 25.49 | 25.33 | 25.36 | +0.515% | 40,591 | -1.853% |
| 2025-11-25 | 25.09 | 25.30 | 24.92 | 25.23 | +0.960% | 40,884 | -1.348% |
| 2025-11-24 | 24.83 | 24.99 | 24.72 | 24.99 | +1.338% | 41,883 | -0.400% |
| 2025-11-21 | 24.61 | 24.91 | 24.55 | 24.66 | +0.571% | 81,108 | +0.933% |
| 2025-11-20 | 25.03 | 25.30 | 24.50 | 24.52 | -0.969% | 67,203 | +1.509% |
| 2025-11-19 | 24.66 | 24.95 | 24.66 | 24.76 | +0.284% | 60,625 | +0.525% |
| 2025-11-18 | 24.82 | 24.89 | 24.41 | 24.69 | -0.564% | 78,740 | +0.810% |
| 2025-11-17 | 25.19 | 25.27 | 24.78 | 24.83 | -1.390% | 60,796 | +0.242% |
| 2025-11-14 | 25.14 | 25.39 | 25.02 | 25.18 | -0.671% | 49,762 | -1.152% |
| 2025-11-13 | 25.68 | 25.71 | 25.22 | 25.35 | -1.439% | 35,129 | -1.815% |
| 2025-11-12 | 25.78 | 25.82 | 25.65 | 25.72 | -0.233% | 50,604 | -3.227% |
| 2025-11-11 | 25.74 | 25.81 | 25.56 | 25.78 | +0.311% | 68,561 | -3.452% |
| 2025-11-10 | 25.50 | 25.82 | 25.43 | 25.70 | +1.101% | 47,402 | -3.152% |
| 2025-11-07 | 25.49 | 25.52 | 25.19 | 25.42 | -0.196% | 36,518 | -2.085% |
| 2025-11-06 | 25.84 | 25.85 | 25.47 | 25.47 | -1.202% | 76,723 | -2.277% |
| 2025-11-05 | 25.73 | 25.85 | 25.62 | 25.78 | +0.155% | 55,187 | -3.452% |
| 2025-11-04 | 25.83 | 25.91 | 25.66 | 25.74 | -0.694% | 38,293 | -3.302% |
| 2025-11-03 | 26.00 | 26.00 | 25.83 | 25.92 | -0.039% | 43,717 | -3.974% |
| 2025-10-31 | 25.95 | 26.00 | 25.84 | 25.93 | +0.543% | 29,890 | -4.011% |
| 2025-10-30 | 25.79 | 25.99 | 25.68 | 25.79 | +0.078% | 47,908 | -3.490% |
| 2025-10-29 | 25.87 | 25.95 | 25.73 | 25.77 | -0.155% | 84,025 | -3.415% |
| 2025-10-28 | 25.65 | 25.82 | 25.62 | 25.81 | +0.939% | 70,238 | -3.565% |
| 2025-10-27 | 25.60 | 25.64 | 25.51 | 25.57 | +0.828% | 61,067 | -2.659% |
| 2025-10-24 | 25.40 | 25.54 | 25.29 | 25.36 | +0.555% | 74,790 | -1.853% |
| 2025-10-23 | 25.21 | 25.25 | 24.93 | 25.22 | 0.000% | 54,001 | -1.308% |
| 2025-10-22 | 25.40 | 25.40 | 24.91 | 25.22 | -0.474% | 72,472 | -1.308% |
| 2025-10-21 | 25.44 | 25.45 | 25.11 | 25.34 | -0.354% | 66,738 | -1.776% |
| 2025-10-20 | 25.43 | 25.57 | 25.34 | 25.43 | +0.633% | 75,028 | -2.123% |
| 2025-10-17 | 25.43 | 25.54 | 25.15 | 25.27 | -0.276% | 64,633 | -1.504% |
| 2025-10-16 | 25.61 | 25.64 | 25.34 | 25.34 | -1.016% | 40,538 | -1.776% |
| 2025-10-15 | 25.62 | 25.75 | 25.34 | 25.60 | +0.787% | 63,163 | -2.773% |
| 2025-10-14 | 25.37 | 25.45 | 25.12 | 25.40 | -0.236% | 45,388 | -2.008% |
| 2025-10-13 | 25.40 | 25.65 | 25.30 | 25.46 | +1.394% | 54,622 | -2.239% |
| 2025-10-10 | 25.63 | 25.66 | 24.98 | 25.11 | -1.645% | 100,328 | -0.876% |
| 2025-10-09 | 25.55 | 25.64 | 25.38 | 25.53 | +0.039% | 103,137 | -2.507% |
| 2025-10-08 | 25.37 | 25.54 | 25.32 | 25.52 | +0.591% | 69,527 | -2.469% |
| 2025-10-07 | 25.43 | 25.49 | 25.20 | 25.37 | +0.158% | 57,820 | -1.892% |
| 2025-10-06 | 25.25 | 25.39 | 25.23 | 25.33 | +0.396% | 66,075 | -1.737% |
| 2025-10-03 | 25.21 | 25.40 | 25.10 | 25.23 | -0.237% | 71,126 | -1.348% |
| 2025-10-02 | 25.22 | 25.32 | 25.10 | 25.29 | +0.517% | 59,907 | -1.582% |
| 2025-10-01 | 25.00 | 25.20 | 24.99 | 25.16 | +0.199% | 70,805 | -1.073% |
| 2025-09-30 | 25.02 | 25.14 | 25.01 | 25.11 | +0.120% | 66,155 | -0.876% |
| 2025-09-29 | 25.09 | 25.16 | 25.00 | 25.08 | +0.360% | 170,209 | -0.758% |
| 2025-09-26 | 24.65 | 24.99 | 24.65 | 24.99 | +1.256% | 120,687 | -0.400% |
| 2025-09-25 | 24.79 | 24.88 | 24.61 | 24.68 | -0.444% | 58,399 | +0.851% |
| 2025-09-24 | 25.03 | 25.19 | 24.79 | 24.79 | -0.919% | 46,558 | +0.403% |
| 2025-09-23 | 25.21 | 25.21 | 25.00 | 25.02 | -0.714% | 59,327 | -0.520% |
| 2025-09-22 | 25.01 | 25.23 | 25.01 | 25.20 | +0.800% | 48,114 | -1.230% |
| 2025-09-19 | 24.88 | 25.11 | 24.84 | 25.00 | +0.644% | 53,898 | -0.440% |
| 2025-09-18 | 24.81 | 24.96 | 24.81 | 24.84 | +0.283% | 66,064 | +0.201% |
| 2025-09-17 | 24.89 | 24.89 | 24.60 | 24.77 | -0.201% | 66,209 | +0.484% |
| 2025-09-16 | 24.90 | 25.05 | 24.75 | 24.82 | -0.561% | 45,331 | +0.282% |
| 2025-09-15 | 24.99 | 25.10 | 24.92 | 24.96 | +0.080% | 56,417 | -0.280% |
| 2025-09-12 | 24.90 | 25.02 | 24.83 | 24.94 | -1.772% | 35,324 | -0.200% |
| 2025-09-11 | 25.28 | 25.40 | 25.18 | 25.39 | +1.075% | 58,013 | -1.969% |
| 2025-09-10 | 25.14 | 25.30 | 25.11 | 25.12 | +0.239% | 43,111 | -0.916% |
| 2025-09-09 | 25.03 | 25.12 | 25.00 | 25.06 | +0.200% | 32,401 | -0.678% |
| 2025-09-08 | 24.96 | 25.14 | 24.91 | 25.01 | +0.523% | 56,718 | -0.480% |
| 2025-09-05 | 25.05 | 25.05 | 24.80 | 24.88 | -0.321% | 36,154 | +0.040% |
| 2025-09-04 | 24.80 | 24.96 | 24.77 | 24.96 | +0.848% | 29,711 | -0.280% |
| 2025-09-03 | 24.72 | 24.87 | 24.69 | 24.75 | +0.284% | 42,184 | +0.566% |
| 2025-09-02 | 24.60 | 24.68 | 24.53 | 24.68 | -0.604% | 36,227 | +0.851% |
| 2025-08-29 | 24.77 | 24.83 | 24.67 | 24.83 | +0.161% | 37,665 | +0.242% |
| 2025-08-28 | 24.79 | 24.89 | 24.75 | 24.79 | +0.283% | 35,737 | +0.403% |
| 2025-08-27 | 24.69 | 24.92 | 24.50 | 24.72 | +0.243% | 35,607 | +0.688% |
| 2025-08-26 | 24.58 | 24.66 | 24.51 | 24.66 | +0.612% | 37,537 | +0.933% |
| 2025-08-25 | 24.53 | 24.59 | 24.47 | 24.51 | +0.041% | 51,945 | +1.550% |
| 2025-08-22 | 24.38 | 24.63 | 24.20 | 24.50 | +1.240% | 97,600 | +1.592% |
| 2025-08-21 | 24.08 | 24.29 | 24.03 | 24.20 | +0.137% | 55,849 | +2.851% |
| 2025-08-20 | 24.16 | 24.27 | 24.05 | 24.17 | -0.301% | 32,657 | +2.992% |
| 2025-08-19 | 24.41 | 24.41 | 24.19 | 24.24 | -0.696% | 26,609 | +2.682% |
| 2025-08-18 | 24.46 | 24.51 | 24.34 | 24.41 | +0.041% | 53,810 | +1.966% |
| 2025-08-15 | 24.42 | 24.51 | 24.37 | 24.40 | -0.041% | 50,067 | +2.008% |
| 2025-08-14 | 24.42 | 24.46 | 24.38 | 24.41 | -0.041% | 42,552 | +1.966% |
| 2025-08-13 | 24.50 | 24.52 | 24.40 | 24.42 | -0.082% | 66,552 | +1.925% |
| 2025-08-12 | 24.26 | 24.48 | 24.18 | 24.44 | +0.742% | 48,470 | +1.841% |
| 2025-08-11 | 24.35 | 24.41 | 24.18 | 24.26 | 0.000% | 47,154 | +2.597% |
| 2025-08-08 | 24.29 | 24.35 | 24.21 | 24.26 | -0.041% | 53,694 | +2.597% |
| 2025-08-07 | 24.37 | 24.37 | 24.06 | 24.27 | +0.414% | 53,094 | +2.555% |
| 2025-08-06 | 24.08 | 24.26 | 23.89 | 24.17 | +0.457% | 101,291 | +2.979% |
| 2025-08-05 | 24.01 | 24.16 | 23.89 | 24.06 | +0.042% | 57,666 | +3.450% |
| 2025-08-04 | 23.89 | 24.14 | 23.78 | 24.05 | +0.670% | 47,750 | +3.493% |
| 2025-08-01 | 24.01 | 24.01 | 23.74 | 23.89 | -0.954% | 72,398 | +4.186% |
| 2025-07-31 | 24.15 | 24.38 | 24.09 | 24.12 | -0.124% | 77,007 | +3.192% |
| 2025-07-30 | 24.25 | 24.25 | 24.09 | 24.15 | -0.124% | 48,880 | +3.064% |
| 2025-07-29 | 24.17 | 24.25 | 24.11 | 24.18 | -0.248% | 56,411 | +2.936% |
| 2025-07-28 | 24.25 | 24.29 | 24.15 | 24.24 | 0.000% | 71,599 | +2.682% |
| 2025-07-25 | 24.11 | 24.42 | 24.05 | 24.24 | +0.790% | 103,234 | +2.682% |
| 2025-07-24 | 24.07 | 24.12 | 23.94 | 24.05 | 0.000% | 46,356 | +3.493% |
| 2025-07-23 | 24.13 | 24.15 | 23.93 | 24.05 | +0.042% | 79,165 | +3.493% |
| 2025-07-22 | 24.15 | 24.16 | 23.93 | 24.04 | -0.373% | 57,624 | +3.536% |
| 2025-07-21 | 23.99 | 24.16 | 23.99 | 24.13 | +0.752% | 37,310 | +3.150% |
| 2025-07-18 | 24.00 | 24.09 | 23.92 | 23.95 | -0.250% | 44,786 | +3.925% |
| 2025-07-17 | 23.95 | 24.05 | 23.91 | 24.01 | +0.629% | 50,805 | +3.665% |
| 2025-07-16 | 23.87 | 24.01 | 23.74 | 23.86 | -0.042% | 55,523 | +4.317% |
| 2025-07-15 | 24.05 | 24.05 | 23.81 | 23.87 | -0.042% | 80,344 | +4.273% |
| 2025-07-14 | 23.79 | 23.96 | 23.79 | 23.88 | +0.252% | 50,157 | +4.229% |
| 2025-07-11 | 23.88 | 23.97 | 23.70 | 23.82 | -0.709% | 64,329 | +4.492% |
| 2025-07-10 | 24.03 | 24.05 | 23.84 | 23.99 | +0.167% | 36,913 | +3.752% |
| 2025-07-09 | 23.97 | 24.02 | 23.86 | 23.95 | +0.546% | 51,785 | +3.925% |
| 2025-07-08 | 23.86 | 23.98 | 23.71 | 23.82 | +0.084% | 51,336 | +4.492% |
| 2025-07-07 | 23.95 | 23.98 | 23.72 | 23.80 | -1.122% | 62,754 | +4.580% |
| 2025-07-03 | 23.91 | 24.07 | 23.90 | 24.07 | +0.922% | 47,221 | +3.407% |
| 2025-07-02 | 23.80 | 23.93 | 23.62 | 23.85 | +0.042% | 55,283 | +4.361% |
| 2025-07-01 | 23.80 | 23.90 | 23.56 | 23.84 | -0.251% | 84,160 | +4.404% |
| 2025-06-30 | 23.84 | 24.05 | 23.77 | 23.90 | +0.294% | 65,152 | +4.142% |
| 2025-06-27 | 23.72 | 23.96 | 23.47 | 23.83 | +1.017% | 158,925 | +4.448% |
| 2025-06-26 | 23.34 | 23.59 | 23.34 | 23.59 | +0.985% | 91,037 | +5.511% |
| 2025-06-25 | 23.34 | 23.37 | 23.28 | 23.36 | +0.387% | 62,528 | +6.550% |
| 2025-06-24 | 23.14 | 23.33 | 23.14 | 23.27 | +0.867% | 42,843 | +6.962% |
| 2025-06-23 | 22.85 | 23.14 | 22.84 | 23.07 | +1.140% | 111,426 | +7.889% |
| 2025-06-20 | 22.96 | 23.02 | 22.77 | 22.81 | -0.349% | 42,082 | +9.119% |
| 2025-06-18 | 23.02 | 23.09 | 22.83 | 22.89 | -0.131% | 93,804 | +8.737% |
| 2025-06-17 | 22.98 | 23.20 | 22.74 | 22.92 | -0.693% | 58,793 | +8.595% |
| 2025-06-16 | 22.95 | 23.17 | 22.88 | 23.08 | +1.007% | 35,432 | +7.842% |
| 2025-06-13 | 22.97 | 23.09 | 22.79 | 22.85 | -1.424% | 47,569 | +8.928% |
| 2025-06-12 | 23.07 | 23.23 | 22.86 | 23.18 | -1.529% | 42,211 | +7.377% |
| 2025-06-11 | 23.62 | 23.70 | 23.49 | 23.54 | -0.339% | 57,006 | +5.735% |
| 2025-06-10 | 23.71 | 23.81 | 23.53 | 23.62 | -0.042% | 54,576 | +5.377% |
| 2025-06-09 | 23.54 | 23.72 | 23.50 | 23.63 | +0.596% | 61,956 | +5.332% |
| 2025-06-06 | 23.45 | 23.56 | 23.44 | 23.49 | +0.513% | 39,828 | +5.960% |
| 2025-06-05 | 23.38 | 23.48 | 23.20 | 23.37 | +0.129% | 54,688 | +6.504% |
| 2025-06-04 | 23.35 | 23.55 | 23.17 | 23.34 | +0.086% | 78,497 | +6.641% |
| 2025-06-03 | 23.12 | 23.35 | 23.12 | 23.32 | +0.865% | 33,273 | +6.732% |
| 2025-06-02 | 23.02 | 23.32 | 22.90 | 23.12 | -0.216% | 42,745 | +7.656% |
| 2025-05-30 | 23.17 | 23.32 | 22.98 | 23.17 | 0.000% | 97,266 | +7.423% |
| 2025-05-29 | 23.20 | 23.37 | 23.14 | 23.17 | +0.303% | 51,019 | +7.423% |
| 2025-05-28 | 23.08 | 23.19 | 23.00 | 23.10 | -0.345% | 32,001 | +7.749% |
| 2025-05-27 | 23.25 | 23.33 | 23.13 | 23.18 | +0.826% | 53,964 | +7.377% |
| 2025-05-23 | 22.81 | 23.05 | 22.76 | 22.99 | -0.087% | 37,493 | +8.264% |
| 2025-05-22 | 22.95 | 23.09 | 22.79 | 23.01 | +0.174% | 42,480 | +8.170% |
| 2025-05-21 | 23.17 | 23.34 | 22.84 | 22.97 | -0.906% | 49,874 | +8.359% |
| 2025-05-20 | 23.22 | 23.38 | 23.05 | 23.18 | -0.258% | 41,634 | +7.377% |
| 2025-05-19 | 22.96 | 23.29 | 22.94 | 23.24 | -0.172% | 43,411 | +7.100% |
| 2025-05-16 | 23.27 | 23.36 | 23.15 | 23.28 | +0.043% | 32,337 | +6.916% |
| 2025-05-15 | 23.16 | 23.39 | 22.93 | 23.27 | +0.388% | 25,492 | +6.962% |
| 2025-05-14 | 23.12 | 23.19 | 23.04 | 23.18 | +0.477% | 44,181 | +7.377% |
| 2025-05-13 | 22.90 | 23.14 | 22.81 | 23.07 | +0.875% | 39,797 | +7.889% |
| 2025-05-12 | 22.99 | 23.00 | 22.63 | 22.87 | +2.648% | 69,171 | +8.833% |
| 2025-05-09 | 22.36 | 22.43 | 22.10 | 22.28 | -0.179% | 20,981 | +11.715% |
| 2025-05-08 | 22.26 | 22.50 | 22.21 | 22.32 | +0.859% | 46,161 | +11.514% |
| 2025-05-07 | 22.20 | 22.30 | 22.09 | 22.13 | -0.135% | 72,992 | +12.472% |
| 2025-05-06 | 22.06 | 22.21 | 21.92 | 22.16 | -0.270% | 48,366 | +12.319% |
| 2025-05-05 | 22.18 | 22.31 | 22.03 | 22.22 | -0.269% | 47,347 | +12.016% |
| 2025-05-02 | 22.37 | 22.37 | 22.19 | 22.28 | +0.587% | 56,161 | +11.715% |
| 2025-05-01 | 22.09 | 22.24 | 21.92 | 22.15 | +1.280% | 66,485 | +12.370% |
| 2025-04-30 | 21.72 | 21.87 | 21.46 | 21.87 | -0.364% | 56,864 | +13.809% |
| 2025-04-29 | 21.72 | 21.95 | 21.71 | 21.95 | +1.059% | 33,669 | +13.394% |
| 2025-04-28 | 21.72 | 21.80 | 21.47 | 21.72 | +0.046% | 30,454 | +14.595% |
| 2025-04-25 | 21.59 | 21.78 | 21.40 | 21.71 | +1.024% | 38,999 | +14.648% |
| 2025-04-24 | 21.26 | 21.65 | 21.26 | 21.49 | +1.320% | 58,597 | +15.821% |
| 2025-04-23 | 21.30 | 21.46 | 21.12 | 21.21 | +2.069% | 64,141 | +17.350% |
| 2025-04-22 | 20.40 | 20.90 | 20.40 | 20.78 | +3.024% | 99,056 | +19.779% |
| 2025-04-21 | 20.69 | 20.69 | 20.11 | 20.17 | -3.075% | 84,190 | +23.401% |
| 2025-04-17 | 20.72 | 20.94 | 20.72 | 20.81 | +0.677% | 47,822 | +19.606% |
| 2025-04-16 | 20.97 | 21.08 | 20.56 | 20.67 | -1.991% | 39,819 | +20.416% |
| 2025-04-15 | 21.00 | 21.39 | 20.88 | 21.09 | +0.716% | 58,035 | +18.018% |
| 2025-04-14 | 21.26 | 21.26 | 20.79 | 20.94 | 0.000% | 108,226 | +18.863% |