NMAI
Nuveen Multi-Asset Income Fund
stockNYSE
Market OpenOct 5, 2026 2:29:44 PM EDT
13.41USD-5.961%(-0.85)440,921
13.40Bid13.88Ask0.48SpreadNMAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.03 | 14.03 | 13.39 | 13.41 | -5.961% | 440,921 | 0.000% |
| 2026-10-02 | 14.45 | 14.58 | 14.23 | 14.26 | -1.383% | 80,949 | -5.961% |
| 2026-10-01 | 14.54 | 14.54 | 14.03 | 14.46 | +0.069% | 223,537 | -7.261% |
| 2026-09-30 | 14.30 | 14.45 | 14.25 | 14.45 | +1.617% | 85,448 | -7.197% |
| 2026-09-29 | 13.99 | 14.28 | 13.83 | 14.22 | +1.571% | 96,161 | -5.696% |
| 2026-09-28 | 14.09 | 14.16 | 13.96 | 14.00 | -0.639% | 64,511 | -4.214% |
| 2026-09-25 | 14.13 | 14.23 | 14.00 | 14.09 | +0.499% | 70,363 | -4.826% |
| 2026-09-24 | 14.15 | 14.15 | 13.99 | 14.02 | -1.128% | 69,103 | -4.351% |
| 2026-09-23 | 14.36 | 14.41 | 14.07 | 14.18 | -1.664% | 99,928 | -5.430% |
| 2026-09-22 | 14.31 | 14.42 | 14.26 | 14.42 | +0.910% | 53,768 | -7.004% |
| 2026-09-21 | 14.13 | 14.36 | 14.11 | 14.29 | +1.348% | 93,500 | -6.158% |
| 2026-09-18 | 13.91 | 14.13 | 13.72 | 14.10 | +1.585% | 72,266 | -4.894% |
| 2026-09-17 | 13.99 | 14.01 | 13.82 | 13.88 | +0.580% | 68,426 | -3.386% |
| 2026-09-16 | 14.11 | 14.11 | 13.78 | 13.80 | -2.197% | 79,421 | -2.826% |
| 2026-09-15 | 14.29 | 14.29 | 14.04 | 14.11 | -2.082% | 123,701 | -4.961% |
| 2026-09-14 | 14.23 | 14.45 | 14.23 | 14.41 | -0.277% | 95,974 | -6.940% |
| 2026-09-11 | 14.51 | 14.55 | 14.42 | 14.45 | -0.069% | 41,189 | -7.197% |
| 2026-09-10 | 14.52 | 14.54 | 14.38 | 14.46 | -0.550% | 96,440 | -7.261% |
| 2026-09-09 | 14.51 | 14.60 | 14.44 | 14.54 | -0.343% | 104,588 | -7.772% |
| 2026-09-08 | 14.52 | 14.61 | 14.46 | 14.59 | +0.137% | 78,093 | -8.088% |
| 2026-09-04 | 14.60 | 14.60 | 14.44 | 14.57 | -0.205% | 49,573 | -7.962% |
| 2026-09-03 | 14.52 | 14.60 | 14.40 | 14.60 | +1.248% | 90,876 | -8.151% |
| 2026-09-02 | 14.59 | 14.59 | 14.29 | 14.42 | -1.097% | 80,834 | -7.004% |
| 2026-09-01 | 14.70 | 14.70 | 14.51 | 14.58 | -0.816% | 131,965 | -8.025% |
| 2026-08-31 | 14.43 | 14.70 | 14.41 | 14.70 | +2.083% | 146,973 | -8.776% |
| 2026-08-28 | 14.39 | 14.48 | 14.37 | 14.40 | +0.348% | 84,878 | -6.875% |
| 2026-08-27 | 14.37 | 14.42 | 14.26 | 14.35 | +0.209% | 32,097 | -6.551% |
| 2026-08-26 | 14.28 | 14.44 | 14.23 | 14.32 | +0.140% | 67,607 | -6.355% |
| 2026-08-25 | 14.25 | 14.38 | 14.17 | 14.30 | +0.704% | 69,303 | -6.224% |
| 2026-08-24 | 14.24 | 14.27 | 14.16 | 14.20 | -0.211% | 50,253 | -5.563% |
| 2026-08-21 | 14.26 | 14.33 | 14.18 | 14.23 | +0.494% | 51,740 | -5.762% |
| 2026-08-20 | 14.25 | 14.30 | 14.10 | 14.16 | -0.979% | 119,001 | -5.297% |
| 2026-08-19 | 14.51 | 14.51 | 14.27 | 14.30 | -0.694% | 105,926 | -6.224% |
| 2026-08-18 | 14.57 | 14.67 | 14.36 | 14.40 | -0.963% | 45,960 | -6.875% |
| 2026-08-17 | 14.75 | 14.77 | 14.51 | 14.54 | -1.557% | 74,856 | -7.772% |
| 2026-08-14 | 14.80 | 14.89 | 14.72 | 14.77 | -0.806% | 53,139 | -9.208% |
| 2026-08-13 | 14.90 | 14.99 | 14.87 | 14.89 | +0.134% | 55,991 | -9.940% |
| 2026-08-12 | 14.92 | 15.06 | 14.75 | 14.87 | -0.335% | 101,543 | -9.818% |
| 2026-08-11 | 14.72 | 14.93 | 14.71 | 14.92 | +1.704% | 190,861 | -10.121% |
| 2026-08-10 | 14.48 | 14.75 | 14.41 | 14.67 | +1.172% | 117,202 | -8.589% |
| 2026-08-07 | 14.30 | 14.56 | 14.30 | 14.50 | +1.470% | 153,223 | -7.517% |
| 2026-08-06 | 14.29 | 14.30 | 14.19 | 14.29 | 0.000% | 48,701 | -6.158% |
| 2026-08-05 | 14.27 | 14.30 | 14.19 | 14.29 | +0.705% | 67,725 | -6.158% |
| 2026-08-04 | 14.26 | 14.27 | 14.16 | 14.19 | -0.211% | 112,885 | -5.497% |
| 2026-08-03 | 14.12 | 14.27 | 14.06 | 14.22 | +1.644% | 93,668 | -5.696% |
| 2026-07-31 | 13.89 | 14.02 | 13.81 | 13.99 | +1.377% | 114,313 | -4.146% |
| 2026-07-30 | 13.65 | 13.83 | 13.65 | 13.80 | +1.099% | 62,119 | -2.826% |
| 2026-07-29 | 13.78 | 13.84 | 13.56 | 13.65 | -1.302% | 68,199 | -1.758% |
| 2026-07-28 | 13.80 | 13.87 | 13.64 | 13.83 | +0.655% | 87,791 | -3.037% |
| 2026-07-27 | 13.90 | 13.99 | 13.67 | 13.74 | -0.145% | 91,482 | -2.402% |
| 2026-07-24 | 13.76 | 13.85 | 13.61 | 13.76 | +0.292% | 43,717 | -2.544% |
| 2026-07-23 | 13.86 | 13.86 | 13.69 | 13.72 | -1.508% | 28,901 | -2.259% |
| 2026-07-22 | 13.94 | 14.00 | 13.85 | 13.93 | +0.216% | 43,512 | -3.733% |
| 2026-07-21 | 13.86 | 13.97 | 13.81 | 13.90 | +0.579% | 93,430 | -3.525% |
| 2026-07-20 | 13.93 | 14.06 | 13.64 | 13.82 | -0.072% | 83,644 | -2.967% |
| 2026-07-17 | 14.08 | 14.14 | 13.78 | 13.83 | -2.123% | 231,381 | -3.037% |
| 2026-07-16 | 14.21 | 14.21 | 13.90 | 14.13 | -0.563% | 57,236 | -5.096% |
| 2026-07-15 | 14.19 | 14.28 | 14.13 | 14.21 | -0.141% | 72,154 | -5.630% |
| 2026-07-14 | 14.18 | 14.23 | 14.15 | 14.23 | +0.850% | 82,423 | -5.762% |
| 2026-07-13 | 14.00 | 14.18 | 13.99 | 14.11 | +1.074% | 128,440 | -4.961% |
| 2026-07-10 | 13.98 | 14.07 | 13.90 | 13.96 | -0.143% | 70,265 | -3.940% |
| 2026-07-09 | 13.88 | 14.06 | 13.85 | 13.98 | +0.939% | 114,353 | -4.077% |
| 2026-07-08 | 13.85 | 13.99 | 13.63 | 13.85 | -0.717% | 141,004 | -3.177% |
| 2026-07-07 | 14.01 | 14.05 | 13.81 | 13.95 | -0.570% | 88,526 | -3.871% |
| 2026-07-06 | 14.08 | 14.08 | 13.91 | 14.03 | +0.501% | 83,688 | -4.419% |
| 2026-07-02 | 14.08 | 14.13 | 13.85 | 13.96 | -0.570% | 105,088 | -3.940% |
| 2026-07-01 | 14.16 | 14.25 | 14.01 | 14.04 | -0.917% | 105,319 | -4.487% |
| 2026-06-30 | 14.05 | 14.26 | 14.02 | 14.17 | +1.214% | 205,535 | -5.363% |
| 2026-06-29 | 13.86 | 14.02 | 13.79 | 14.00 | +1.818% | 73,093 | -4.214% |
| 2026-06-26 | 13.79 | 13.99 | 13.71 | 13.75 | -0.722% | 94,899 | -2.473% |
| 2026-06-25 | 13.80 | 13.94 | 13.72 | 13.85 | +1.391% | 125,082 | -3.177% |
| 2026-06-24 | 13.76 | 13.88 | 13.56 | 13.66 | -0.510% | 74,288 | -1.830% |
| 2026-06-23 | 13.86 | 13.89 | 13.64 | 13.73 | -1.436% | 81,649 | -2.331% |
| 2026-06-22 | 13.83 | 13.97 | 13.74 | 13.93 | +0.360% | 136,158 | -3.733% |
| 2026-06-18 | 13.92 | 13.95 | 13.79 | 13.88 | +1.092% | 63,471 | -3.386% |
| 2026-06-17 | 13.92 | 14.02 | 13.73 | 13.73 | -1.223% | 100,294 | -2.331% |
| 2026-06-16 | 13.96 | 14.00 | 13.84 | 13.90 | -0.358% | 50,933 | -3.525% |
| 2026-06-15 | 13.96 | 14.02 | 13.85 | 13.95 | +0.504% | 73,274 | -3.871% |
| 2026-06-12 | 13.69 | 13.90 | 13.67 | 13.88 | +1.240% | 71,438 | -3.386% |
| 2026-06-11 | 13.57 | 13.75 | 13.53 | 13.71 | +1.480% | 49,184 | -2.188% |
| 2026-06-10 | 13.55 | 13.77 | 13.48 | 13.51 | -0.222% | 89,689 | -0.740% |
| 2026-06-09 | 13.78 | 13.96 | 13.27 | 13.54 | -0.878% | 209,231 | -0.960% |
| 2026-06-08 | 13.74 | 13.92 | 13.41 | 13.66 | 0.000% | 230,981 | -1.830% |
| 2026-06-05 | 13.86 | 13.95 | 13.64 | 13.66 | -1.938% | 90,103 | -1.830% |
| 2026-06-04 | 13.96 | 13.96 | 13.84 | 13.93 | -0.215% | 126,606 | -3.733% |
| 2026-06-03 | 14.11 | 14.21 | 13.94 | 13.96 | -1.063% | 133,579 | -3.940% |
| 2026-06-02 | 14.27 | 14.29 | 14.02 | 14.11 | -0.494% | 148,489 | -4.961% |
| 2026-06-01 | 14.28 | 14.29 | 14.01 | 14.18 | -0.141% | 129,170 | -5.430% |
| 2026-05-29 | 14.03 | 14.23 | 14.02 | 14.20 | +1.356% | 139,634 | -5.563% |
| 2026-05-28 | 14.08 | 14.14 | 13.91 | 14.01 | -0.356% | 378,278 | -4.283% |
| 2026-05-27 | 14.13 | 14.26 | 14.00 | 14.06 | -0.071% | 115,315 | -4.623% |
| 2026-05-26 | 14.09 | 14.13 | 13.98 | 14.07 | +0.788% | 114,308 | -4.691% |
| 2026-05-22 | 13.95 | 14.12 | 13.87 | 13.96 | +0.359% | 86,321 | -3.940% |
| 2026-05-21 | 13.73 | 13.94 | 13.70 | 13.91 | +0.506% | 126,728 | -3.595% |
| 2026-05-20 | 13.82 | 13.88 | 13.74 | 13.84 | +0.435% | 234,114 | -3.107% |
| 2026-05-19 | 14.09 | 14.10 | 13.76 | 13.78 | -2.270% | 136,727 | -2.685% |
| 2026-05-18 | 14.25 | 14.25 | 14.05 | 14.10 | -0.844% | 61,198 | -4.894% |
| 2026-05-15 | 14.18 | 14.22 | 14.01 | 14.22 | -0.768% | 64,819 | -5.696% |
| 2026-05-14 | 14.25 | 14.38 | 14.13 | 14.33 | +1.201% | 242,869 | -6.420% |
| 2026-05-13 | 14.15 | 14.35 | 14.03 | 14.16 | +0.283% | 202,929 | -5.297% |
| 2026-05-12 | 14.15 | 14.17 | 14.04 | 14.12 | -0.353% | 63,043 | -5.028% |
| 2026-05-11 | 14.14 | 14.20 | 14.01 | 14.17 | +0.071% | 101,032 | -5.363% |
| 2026-05-08 | 14.01 | 14.16 | 13.94 | 14.16 | +1.360% | 121,764 | -5.297% |
| 2026-05-07 | 13.99 | 14.03 | 13.85 | 13.97 | 0.000% | 88,355 | -4.009% |
| 2026-05-06 | 13.96 | 13.97 | 13.80 | 13.97 | +1.085% | 133,839 | -4.009% |
| 2026-05-05 | 13.95 | 13.95 | 13.71 | 13.82 | 0.000% | 85,615 | -2.967% |
| 2026-05-04 | 13.89 | 13.94 | 13.80 | 13.82 | -0.289% | 55,678 | -2.967% |
| 2026-05-01 | 13.96 | 13.99 | 13.81 | 13.86 | -0.144% | 105,563 | -3.247% |
| 2026-04-30 | 13.87 | 13.94 | 13.70 | 13.88 | +1.240% | 147,693 | -3.386% |
| 2026-04-29 | 13.66 | 13.73 | 13.58 | 13.71 | +0.366% | 37,243 | -2.188% |
| 2026-04-28 | 13.65 | 13.72 | 13.54 | 13.66 | -0.219% | 52,856 | -1.830% |
| 2026-04-27 | 13.57 | 13.70 | 13.50 | 13.69 | +0.884% | 62,237 | -2.045% |
| 2026-04-24 | 13.55 | 13.60 | 13.40 | 13.57 | +0.370% | 42,333 | -1.179% |
| 2026-04-23 | 13.53 | 13.56 | 13.39 | 13.52 | 0.000% | 41,680 | -0.814% |
| 2026-04-22 | 13.61 | 13.66 | 13.46 | 13.52 | -0.148% | 45,137 | -0.814% |
| 2026-04-21 | 13.68 | 13.74 | 13.48 | 13.54 | -1.023% | 47,725 | -0.960% |
| 2026-04-20 | 13.60 | 13.74 | 13.48 | 13.68 | +0.293% | 72,642 | -1.974% |
| 2026-04-17 | 13.51 | 13.75 | 13.51 | 13.64 | +1.564% | 89,870 | -1.686% |
| 2026-04-16 | 13.72 | 13.77 | 13.35 | 13.43 | -1.899% | 97,663 | -0.149% |
| 2026-04-15 | 13.56 | 13.78 | 13.41 | 13.69 | -0.219% | 163,360 | -2.045% |
| 2026-04-14 | 13.65 | 13.72 | 13.60 | 13.72 | +0.660% | 133,823 | -2.259% |
| 2026-04-13 | 13.55 | 13.71 | 13.47 | 13.63 | +0.442% | 93,510 | -1.614% |
| 2026-04-10 | 13.24 | 13.70 | 13.20 | 13.57 | +2.881% | 275,430 | -1.179% |
| 2026-04-09 | 12.97 | 13.22 | 12.96 | 13.19 | +1.696% | 74,910 | +1.668% |
| 2026-04-08 | 12.98 | 13.01 | 12.87 | 12.97 | +2.449% | 70,127 | +3.392% |
| 2026-04-07 | 12.69 | 12.69 | 12.55 | 12.66 | -0.079% | 65,701 | +5.924% |
| 2026-04-06 | 12.68 | 12.69 | 12.60 | 12.67 | +0.556% | 87,160 | +5.841% |
| 2026-04-02 | 12.58 | 12.65 | 12.43 | 12.60 | 0.000% | 78,753 | +6.429% |
| 2026-04-01 | 12.57 | 12.65 | 12.47 | 12.60 | +1.613% | 128,461 | +6.429% |
| 2026-03-31 | 12.11 | 12.43 | 12.00 | 12.40 | +2.819% | 118,946 | +8.145% |
| 2026-03-30 | 12.19 | 12.34 | 11.99 | 12.06 | -0.413% | 120,306 | +11.194% |
| 2026-03-27 | 12.39 | 12.44 | 12.10 | 12.11 | -2.339% | 109,724 | +10.735% |
| 2026-03-26 | 12.52 | 12.62 | 12.40 | 12.40 | -1.431% | 46,921 | +8.145% |
| 2026-03-25 | 12.46 | 12.65 | 12.46 | 12.58 | +1.125% | 61,184 | +6.598% |
| 2026-03-24 | 12.28 | 12.46 | 12.25 | 12.44 | +1.056% | 124,375 | +7.797% |
| 2026-03-23 | 12.27 | 12.49 | 12.24 | 12.31 | +0.902% | 75,615 | +8.936% |
| 2026-03-20 | 12.48 | 12.53 | 12.20 | 12.20 | -2.400% | 149,107 | +9.918% |
| 2026-03-19 | 12.68 | 12.73 | 12.39 | 12.50 | -1.497% | 210,105 | +7.280% |
| 2026-03-18 | 12.76 | 12.90 | 12.69 | 12.69 | -1.014% | 84,403 | +5.674% |
| 2026-03-17 | 12.81 | 12.90 | 12.74 | 12.82 | +0.786% | 86,249 | +4.602% |
| 2026-03-16 | 12.74 | 12.87 | 12.69 | 12.72 | +0.236% | 59,605 | +5.425% |
| 2026-03-13 | 12.80 | 12.93 | 12.68 | 12.69 | -1.245% | 96,061 | +5.674% |
| 2026-03-12 | 12.97 | 13.12 | 12.83 | 12.85 | -1.758% | 120,726 | +4.358% |
| 2026-03-11 | 13.01 | 13.22 | 12.93 | 13.08 | +0.615% | 115,210 | +2.523% |
| 2026-03-10 | 12.95 | 13.10 | 12.95 | 13.00 | +0.697% | 118,504 | +3.154% |
| 2026-03-09 | 12.97 | 13.02 | 12.75 | 12.91 | -0.921% | 153,320 | +3.873% |
| 2026-03-06 | 13.20 | 13.22 | 12.97 | 13.03 | -1.288% | 177,635 | +2.916% |
| 2026-03-05 | 13.50 | 13.50 | 13.12 | 13.20 | -1.713% | 152,272 | +1.591% |
| 2026-03-04 | 13.45 | 13.51 | 13.37 | 13.43 | -0.074% | 92,913 | -0.149% |
| 2026-03-03 | 13.69 | 13.69 | 13.28 | 13.44 | -2.326% | 170,239 | -0.223% |
| 2026-03-02 | 13.78 | 13.81 | 13.74 | 13.76 | -0.362% | 105,946 | -2.544% |
| 2026-02-27 | 13.78 | 13.85 | 13.70 | 13.81 | +0.583% | 97,387 | -2.896% |
| 2026-02-26 | 13.79 | 13.79 | 13.71 | 13.73 | -0.290% | 64,513 | -2.331% |
| 2026-02-25 | 13.80 | 13.80 | 13.70 | 13.77 | +0.511% | 74,307 | -2.614% |
| 2026-02-24 | 13.78 | 13.80 | 13.56 | 13.70 | +1.032% | 89,716 | -2.117% |
| 2026-02-23 | 13.51 | 13.62 | 13.50 | 13.56 | -0.221% | 94,342 | -1.106% |
| 2026-02-20 | 13.64 | 13.80 | 13.54 | 13.59 | -0.440% | 109,250 | -1.325% |
| 2026-02-19 | 13.63 | 13.68 | 13.63 | 13.65 | +0.147% | 71,957 | -1.758% |
| 2026-02-18 | 13.65 | 13.66 | 13.61 | 13.63 | -0.147% | 79,508 | -1.614% |
| 2026-02-17 | 13.74 | 13.75 | 13.51 | 13.65 | -0.219% | 122,510 | -1.758% |
| 2026-02-13 | 13.65 | 13.75 | 13.58 | 13.68 | -1.156% | 153,460 | -1.974% |
| 2026-02-12 | 13.85 | 13.88 | 13.75 | 13.84 | +0.072% | 111,853 | -3.107% |
| 2026-02-11 | 13.87 | 13.96 | 13.80 | 13.83 | -0.360% | 119,388 | -3.037% |
| 2026-02-10 | 13.78 | 13.88 | 13.77 | 13.88 | +0.945% | 126,173 | -3.386% |
| 2026-02-09 | 13.64 | 13.80 | 13.51 | 13.75 | +0.954% | 143,840 | -2.473% |
| 2026-02-06 | 13.46 | 13.62 | 13.46 | 13.62 | +1.566% | 102,394 | -1.542% |
| 2026-02-05 | 13.49 | 13.58 | 13.37 | 13.41 | -1.542% | 146,210 | 0.000% |
| 2026-02-04 | 13.60 | 13.62 | 13.44 | 13.62 | +0.517% | 145,503 | -1.542% |
| 2026-02-03 | 13.60 | 13.60 | 13.43 | 13.55 | -0.221% | 119,700 | -1.033% |
| 2026-02-02 | 13.54 | 13.58 | 13.45 | 13.58 | +0.295% | 155,781 | -1.252% |
| 2026-01-30 | 13.48 | 13.56 | 13.42 | 13.54 | +0.594% | 98,290 | -0.960% |
| 2026-01-29 | 13.50 | 13.51 | 13.39 | 13.46 | -0.296% | 114,156 | -0.371% |
| 2026-01-28 | 13.45 | 13.50 | 13.40 | 13.50 | +0.297% | 103,958 | -0.667% |
| 2026-01-27 | 13.40 | 13.46 | 13.39 | 13.46 | +0.824% | 130,994 | -0.371% |
| 2026-01-26 | 13.32 | 13.38 | 13.32 | 13.35 | +0.451% | 65,545 | +0.449% |
| 2026-01-23 | 13.33 | 13.34 | 13.27 | 13.29 | -0.375% | 64,959 | +0.903% |
| 2026-01-22 | 13.27 | 13.35 | 13.26 | 13.34 | +1.214% | 116,175 | +0.525% |
| 2026-01-21 | 13.09 | 13.25 | 13.09 | 13.18 | +0.611% | 121,419 | +1.745% |
| 2026-01-20 | 13.24 | 13.24 | 13.06 | 13.10 | -1.504% | 168,767 | +2.366% |
| 2026-01-16 | 13.29 | 13.38 | 13.18 | 13.30 | +0.605% | 655,138 | +0.827% |
| 2026-01-15 | 13.35 | 13.36 | 13.22 | 13.22 | -1.196% | 196,483 | +1.437% |
| 2026-01-14 | 13.39 | 13.40 | 13.30 | 13.38 | +0.300% | 182,698 | +0.224% |
| 2026-01-13 | 13.36 | 13.36 | 13.26 | 13.34 | -0.075% | 187,706 | +0.525% |
| 2026-01-12 | 13.30 | 13.35 | 13.27 | 13.35 | +0.376% | 164,374 | +0.449% |
| 2026-01-09 | 13.25 | 13.30 | 13.21 | 13.30 | +0.910% | 105,170 | +0.827% |
| 2026-01-08 | 13.17 | 13.20 | 13.13 | 13.18 | +0.457% | 114,008 | +1.745% |
| 2026-01-07 | 13.22 | 13.23 | 13.12 | 13.12 | -0.380% | 318,712 | +2.210% |
| 2026-01-06 | 13.14 | 13.24 | 13.08 | 13.17 | +0.611% | 123,509 | +1.822% |
| 2026-01-05 | 13.02 | 13.11 | 12.98 | 13.09 | +1.003% | 116,563 | +2.445% |
| 2026-01-02 | 13.13 | 13.13 | 12.94 | 12.96 | -0.613% | 118,995 | +3.472% |
| 2025-12-31 | 13.08 | 13.09 | 12.97 | 13.04 | +0.077% | 140,231 | +2.837% |
| 2025-12-30 | 13.02 | 13.09 | 12.97 | 13.03 | +0.077% | 185,450 | +2.916% |
| 2025-12-29 | 13.02 | 13.02 | 12.94 | 13.02 | -0.077% | 87,356 | +2.995% |
| 2025-12-26 | 13.00 | 13.05 | 12.95 | 13.03 | +0.540% | 55,585 | +2.916% |
| 2025-12-24 | 12.92 | 12.99 | 12.90 | 12.96 | +0.155% | 39,866 | +3.472% |
| 2025-12-23 | 12.93 | 12.96 | 12.89 | 12.94 | +0.388% | 99,718 | +3.632% |
| 2025-12-22 | 12.89 | 13.01 | 12.86 | 12.89 | +0.078% | 129,156 | +4.034% |
| 2025-12-19 | 12.83 | 12.97 | 12.82 | 12.88 | +0.782% | 136,494 | +4.115% |
| 2025-12-18 | 12.83 | 12.97 | 12.77 | 12.78 | +0.235% | 338,066 | +4.930% |
| 2025-12-17 | 12.86 | 12.95 | 12.75 | 12.75 | -0.855% | 121,425 | +5.176% |
| 2025-12-16 | 12.90 | 12.97 | 12.83 | 12.86 | -0.078% | 102,626 | +4.277% |
| 2025-12-15 | 12.99 | 12.99 | 12.87 | 12.87 | -1.152% | 95,218 | +4.196% |
| 2025-12-12 | 13.05 | 13.09 | 12.97 | 13.02 | -0.306% | 154,155 | +2.995% |
| 2025-12-11 | 13.00 | 13.15 | 12.97 | 13.06 | +0.307% | 189,575 | +2.680% |
| 2025-12-10 | 13.00 | 13.05 | 12.93 | 13.02 | +0.077% | 140,216 | +2.995% |
| 2025-12-09 | 13.26 | 13.27 | 12.92 | 13.01 | -1.663% | 278,597 | +3.075% |
| 2025-12-08 | 13.30 | 13.30 | 13.21 | 13.23 | -0.750% | 90,987 | +1.361% |
| 2025-12-05 | 13.30 | 13.33 | 13.20 | 13.33 | +0.226% | 96,092 | +0.600% |
| 2025-12-04 | 13.37 | 13.37 | 13.25 | 13.30 | +0.377% | 98,177 | +0.827% |
| 2025-12-03 | 13.24 | 13.33 | 13.18 | 13.25 | +0.379% | 146,518 | +1.208% |
| 2025-12-02 | 13.26 | 13.26 | 13.14 | 13.20 | -0.528% | 132,542 | +1.591% |
| 2025-12-01 | 13.23 | 13.27 | 13.15 | 13.27 | +0.454% | 185,688 | +1.055% |
| 2025-11-28 | 13.04 | 13.21 | 13.04 | 13.21 | +1.772% | 66,911 | +1.514% |
| 2025-11-26 | 12.97 | 13.04 | 12.97 | 12.98 | +0.542% | 118,895 | +3.313% |
| 2025-11-25 | 12.77 | 12.96 | 12.77 | 12.91 | +0.859% | 90,325 | +3.873% |
| 2025-11-24 | 12.75 | 12.91 | 12.75 | 12.80 | +0.392% | 115,937 | +4.766% |
| 2025-11-21 | 12.79 | 12.94 | 12.75 | 12.75 | +0.236% | 121,135 | +5.176% |
| 2025-11-20 | 12.87 | 13.04 | 12.72 | 12.72 | -0.625% | 69,301 | +5.425% |
| 2025-11-19 | 12.80 | 12.87 | 12.71 | 12.80 | -0.078% | 86,717 | +4.766% |
| 2025-11-18 | 12.78 | 12.86 | 12.69 | 12.81 | -0.389% | 125,646 | +4.684% |
| 2025-11-17 | 12.99 | 13.06 | 12.86 | 12.86 | -1.229% | 114,433 | +4.277% |
| 2025-11-14 | 13.01 | 13.17 | 12.98 | 13.02 | -1.364% | 97,527 | +2.995% |
| 2025-11-13 | 13.38 | 13.38 | 13.20 | 13.20 | -1.345% | 77,273 | +1.591% |
| 2025-11-12 | 13.28 | 13.39 | 13.28 | 13.38 | +0.753% | 203,133 | +0.224% |
| 2025-11-11 | 13.34 | 13.35 | 13.23 | 13.28 | -0.375% | 150,694 | +0.979% |
| 2025-11-10 | 13.22 | 13.35 | 13.19 | 13.33 | +1.369% | 143,892 | +0.600% |
| 2025-11-07 | 13.13 | 13.15 | 13.05 | 13.15 | 0.000% | 46,043 | +1.977% |
| 2025-11-06 | 13.22 | 13.23 | 13.12 | 13.15 | -0.530% | 53,646 | +1.977% |
| 2025-11-05 | 13.15 | 13.31 | 13.10 | 13.22 | +0.532% | 121,162 | +1.437% |
| 2025-11-04 | 13.24 | 13.28 | 13.14 | 13.15 | -1.202% | 91,866 | +1.977% |
| 2025-11-03 | 13.30 | 13.31 | 13.19 | 13.31 | +0.453% | 166,184 | +0.751% |
| 2025-10-31 | 13.21 | 13.25 | 13.12 | 13.25 | +0.303% | 92,924 | +1.208% |
| 2025-10-30 | 13.14 | 13.25 | 13.13 | 13.21 | +0.304% | 184,017 | +1.514% |
| 2025-10-29 | 13.20 | 13.21 | 13.10 | 13.17 | +0.228% | 104,969 | +1.822% |
| 2025-10-28 | 13.08 | 13.21 | 13.05 | 13.14 | +0.536% | 95,871 | +2.055% |
| 2025-10-27 | 12.97 | 13.09 | 12.95 | 13.07 | +1.083% | 77,682 | +2.601% |
| 2025-10-24 | 12.96 | 12.99 | 12.93 | 12.93 | 0.000% | 89,098 | +3.712% |
| 2025-10-23 | 12.96 | 13.01 | 12.70 | 12.93 | 0.000% | 94,614 | +3.712% |
| 2025-10-22 | 12.93 | 13.06 | 12.91 | 12.93 | -0.077% | 315,492 | +3.712% |
| 2025-10-21 | 12.85 | 12.96 | 12.83 | 12.94 | +0.544% | 87,246 | +3.632% |
| 2025-10-20 | 12.80 | 13.02 | 12.80 | 12.87 | +0.783% | 94,925 | +4.196% |
| 2025-10-17 | 12.78 | 12.90 | 12.74 | 12.77 | -1.008% | 66,986 | +5.012% |
| 2025-10-16 | 12.94 | 13.08 | 12.84 | 12.90 | -0.155% | 71,645 | +3.953% |
| 2025-10-15 | 12.97 | 13.05 | 12.92 | 12.92 | -0.920% | 83,167 | +3.793% |
| 2025-10-14 | 12.96 | 13.05 | 12.90 | 13.04 | +0.773% | 57,190 | +2.837% |
| 2025-10-13 | 12.97 | 13.00 | 12.91 | 12.94 | -0.308% | 123,148 | +3.632% |
| 2025-10-10 | 13.19 | 13.19 | 12.94 | 12.98 | -1.592% | 73,148 | +3.313% |
| 2025-10-09 | 13.25 | 13.25 | 13.15 | 13.19 | +0.076% | 99,766 | +1.668% |
| 2025-10-08 | 13.16 | 13.22 | 13.15 | 13.18 | +0.457% | 94,526 | +1.745% |
| 2025-10-07 | 13.15 | 13.18 | 13.11 | 13.12 | -0.076% | 101,817 | +2.210% |
| 2025-10-06 | 13.14 | 13.19 | 13.08 | 13.13 | +0.382% | 104,717 | +2.133% |
| 2025-10-03 | 13.09 | 13.14 | 13.02 | 13.08 | 0.000% | 102,748 | +2.523% |
| 2025-10-02 | 13.07 | 13.10 | 12.99 | 13.08 | +0.230% | 106,201 | +2.523% |
| 2025-10-01 | 13.01 | 13.05 | 12.87 | 13.05 | +0.539% | 154,989 | +2.759% |
| 2025-09-30 | 12.86 | 13.00 | 12.79 | 12.98 | +0.933% | 179,265 | +3.313% |
| 2025-09-29 | 12.84 | 12.90 | 12.75 | 12.86 | +0.390% | 47,348 | +4.277% |
| 2025-09-26 | 12.81 | 12.95 | 12.80 | 12.81 | +0.392% | 61,128 | +4.684% |
| 2025-09-25 | 12.87 | 13.00 | 12.76 | 12.76 | -1.009% | 125,192 | +5.094% |
| 2025-09-24 | 12.95 | 13.05 | 12.86 | 12.89 | +0.078% | 56,824 | +4.034% |
| 2025-09-23 | 12.96 | 13.03 | 12.88 | 12.88 | -0.617% | 167,539 | +4.115% |
| 2025-09-22 | 12.97 | 13.03 | 12.95 | 12.96 | +0.077% | 92,818 | +3.472% |
| 2025-09-19 | 12.97 | 12.98 | 12.95 | 12.95 | -0.077% | 121,530 | +3.552% |
| 2025-09-18 | 12.93 | 12.98 | 12.89 | 12.96 | +0.465% | 138,026 | +3.472% |
| 2025-09-17 | 12.92 | 12.95 | 12.87 | 12.90 | -0.309% | 156,505 | +3.953% |
| 2025-09-16 | 12.92 | 12.99 | 12.90 | 12.94 | +0.310% | 171,850 | +3.632% |
| 2025-09-15 | 12.85 | 12.94 | 12.85 | 12.90 | -0.846% | 107,162 | +3.953% |
| 2025-09-12 | 12.98 | 13.05 | 12.97 | 13.01 | +0.386% | 158,653 | +3.075% |
| 2025-09-11 | 12.92 | 13.00 | 12.92 | 12.96 | +0.856% | 132,865 | +3.472% |
| 2025-09-10 | 12.87 | 12.92 | 12.85 | 12.85 | +0.078% | 180,559 | +4.358% |
| 2025-09-09 | 12.84 | 12.85 | 12.79 | 12.84 | +0.469% | 138,123 | +4.439% |
| 2025-09-08 | 12.75 | 12.82 | 12.69 | 12.78 | +0.472% | 125,714 | +4.930% |
| 2025-09-05 | 12.74 | 12.79 | 12.66 | 12.72 | +0.315% | 122,141 | +5.425% |
| 2025-09-04 | 12.70 | 12.71 | 12.64 | 12.68 | +0.396% | 95,290 | +5.757% |
| 2025-09-03 | 12.64 | 12.69 | 12.61 | 12.63 | +0.079% | 96,211 | +6.176% |
| 2025-09-02 | 12.64 | 12.72 | 12.51 | 12.62 | -0.237% | 190,522 | +6.260% |
| 2025-08-29 | 12.76 | 12.79 | 12.64 | 12.65 | -0.862% | 232,380 | +6.008% |
| 2025-08-28 | 12.77 | 12.77 | 12.68 | 12.76 | +0.472% | 96,872 | +5.094% |
| 2025-08-27 | 12.68 | 12.73 | 12.64 | 12.70 | +0.158% | 84,630 | +5.591% |
| 2025-08-26 | 12.64 | 12.69 | 12.63 | 12.68 | +0.158% | 109,447 | +5.757% |
| 2025-08-25 | 12.65 | 12.71 | 12.65 | 12.66 | -0.158% | 65,032 | +5.924% |
| 2025-08-22 | 12.56 | 12.69 | 12.53 | 12.68 | +1.440% | 138,291 | +5.757% |
| 2025-08-21 | 12.51 | 12.58 | 12.47 | 12.50 | 0.000% | 89,743 | +7.280% |
| 2025-08-20 | 12.57 | 12.62 | 12.50 | 12.50 | -0.715% | 72,588 | +7.280% |
| 2025-08-19 | 12.62 | 12.65 | 12.56 | 12.59 | +0.159% | 95,573 | +6.513% |
| 2025-08-18 | 12.65 | 12.66 | 12.54 | 12.57 | -0.789% | 130,104 | +6.683% |
| 2025-08-15 | 12.67 | 12.69 | 12.63 | 12.67 | -0.158% | 52,933 | +5.841% |
| 2025-08-14 | 12.76 | 12.80 | 12.69 | 12.69 | -0.704% | 128,343 | +5.674% |
| 2025-08-13 | 12.77 | 12.78 | 12.72 | 12.78 | +0.472% | 151,962 | +4.930% |
| 2025-08-12 | 12.68 | 12.76 | 12.67 | 12.72 | +0.474% | 152,427 | +5.425% |
| 2025-08-11 | 12.64 | 12.69 | 12.62 | 12.66 | +0.079% | 49,463 | +5.924% |
| 2025-08-08 | 12.66 | 12.69 | 12.59 | 12.65 | +0.158% | 35,281 | +6.008% |
| 2025-08-07 | 12.64 | 12.70 | 12.58 | 12.63 | +0.477% | 92,443 | +6.176% |
| 2025-08-06 | 12.51 | 12.60 | 12.48 | 12.57 | +0.641% | 114,261 | +6.683% |
| 2025-08-05 | 12.53 | 12.55 | 12.47 | 12.49 | -0.080% | 112,404 | +7.366% |
| 2025-08-04 | 12.40 | 12.50 | 12.40 | 12.50 | +1.215% | 58,018 | +7.280% |
| 2025-08-01 | 12.65 | 12.68 | 12.35 | 12.35 | -1.984% | 223,879 | +8.583% |
| 2025-07-31 | 12.60 | 12.68 | 12.58 | 12.60 | +0.318% | 125,631 | +6.429% |
| 2025-07-30 | 12.58 | 12.66 | 12.55 | 12.56 | -0.554% | 46,785 | +6.768% |
| 2025-07-29 | 12.67 | 12.68 | 12.62 | 12.63 | -0.237% | 85,092 | +6.176% |
| 2025-07-28 | 12.67 | 12.69 | 12.65 | 12.66 | -0.079% | 75,980 | +5.924% |
| 2025-07-25 | 12.59 | 12.67 | 12.58 | 12.67 | +0.876% | 58,130 | +5.841% |
| 2025-07-24 | 12.64 | 12.69 | 12.56 | 12.56 | -0.397% | 91,646 | +6.768% |
| 2025-07-23 | 12.55 | 12.65 | 12.55 | 12.61 | +0.478% | 69,641 | +6.344% |
| 2025-07-22 | 12.53 | 12.57 | 12.51 | 12.55 | +0.160% | 77,811 | +6.853% |
| 2025-07-21 | 12.50 | 12.55 | 12.48 | 12.53 | +0.401% | 95,463 | +7.023% |
| 2025-07-18 | 12.50 | 12.57 | 12.47 | 12.48 | +0.241% | 154,337 | +7.452% |
| 2025-07-17 | 12.36 | 12.50 | 12.36 | 12.45 | +0.403% | 100,088 | +7.711% |
| 2025-07-16 | 12.43 | 12.44 | 12.32 | 12.40 | +0.081% | 118,986 | +8.145% |
| 2025-07-15 | 12.47 | 12.49 | 12.37 | 12.39 | -1.196% | 92,264 | +8.232% |
| 2025-07-14 | 12.58 | 12.65 | 12.54 | 12.54 | -0.476% | 154,728 | +6.938% |
| 2025-07-11 | 12.60 | 12.66 | 12.60 | 12.60 | -0.316% | 63,621 | +6.429% |
| 2025-07-10 | 12.63 | 12.68 | 12.56 | 12.64 | +0.158% | 91,884 | +6.092% |
| 2025-07-09 | 12.60 | 12.73 | 12.58 | 12.62 | +0.318% | 87,434 | +6.260% |
| 2025-07-08 | 12.58 | 12.63 | 12.54 | 12.58 | -0.553% | 108,228 | +6.598% |
| 2025-07-07 | 12.70 | 12.71 | 12.62 | 12.65 | -0.394% | 164,220 | +6.008% |
| 2025-07-03 | 12.67 | 12.72 | 12.66 | 12.70 | +0.316% | 60,245 | +5.591% |
| 2025-07-02 | 12.58 | 12.71 | 12.51 | 12.66 | 0.000% | 114,733 | +5.924% |
| 2025-07-01 | 12.63 | 12.66 | 12.60 | 12.66 | +0.238% | 117,065 | +5.924% |
| 2025-06-30 | 12.51 | 12.65 | 12.51 | 12.63 | +0.959% | 147,329 | +6.176% |
| 2025-06-27 | 12.48 | 12.55 | 12.41 | 12.51 | +0.401% | 82,196 | +7.194% |
| 2025-06-26 | 12.43 | 12.52 | 12.43 | 12.46 | +0.403% | 44,887 | +7.624% |
| 2025-06-25 | 12.40 | 12.48 | 12.35 | 12.41 | -0.081% | 67,223 | +8.058% |
| 2025-06-24 | 12.34 | 12.44 | 12.34 | 12.42 | +0.894% | 129,516 | +7.971% |
| 2025-06-23 | 12.23 | 12.35 | 12.23 | 12.31 | +0.244% | 47,967 | +8.936% |
| 2025-06-20 | 12.26 | 12.30 | 12.24 | 12.28 | -0.081% | 54,438 | +9.202% |
| 2025-06-18 | 12.33 | 12.34 | 12.26 | 12.29 | -0.162% | 86,739 | +9.113% |
| 2025-06-17 | 12.36 | 12.42 | 12.27 | 12.31 | -0.485% | 87,429 | +8.936% |
| 2025-06-16 | 12.36 | 12.42 | 12.34 | 12.37 | +0.487% | 56,143 | +8.407% |
| 2025-06-13 | 12.24 | 12.46 | 12.21 | 12.31 | -1.599% | 125,311 | +8.936% |
| 2025-06-12 | 12.55 | 12.60 | 12.51 | 12.51 | +0.160% | 95,373 | +7.194% |
| 2025-06-11 | 12.65 | 12.68 | 12.48 | 12.49 | -1.265% | 234,813 | +7.366% |
| 2025-06-10 | 12.61 | 12.67 | 12.58 | 12.65 | +0.636% | 159,820 | +6.008% |
| 2025-06-09 | 12.58 | 12.66 | 12.49 | 12.57 | -0.079% | 102,923 | +6.683% |
| 2025-06-06 | 12.60 | 12.64 | 12.51 | 12.58 | +0.239% | 56,938 | +6.598% |
| 2025-06-05 | 12.66 | 12.66 | 12.53 | 12.55 | -0.318% | 77,857 | +6.853% |
| 2025-06-04 | 12.56 | 12.65 | 12.56 | 12.59 | +0.639% | 143,601 | +6.513% |
| 2025-06-03 | 12.48 | 12.61 | 12.43 | 12.51 | +0.160% | 146,255 | +7.194% |
| 2025-06-02 | 12.38 | 12.51 | 12.38 | 12.49 | +0.889% | 137,083 | +7.366% |
| 2025-05-30 | 12.36 | 12.40 | 12.32 | 12.38 | +0.569% | 36,163 | +8.320% |
| 2025-05-29 | 12.30 | 12.34 | 12.21 | 12.31 | +0.244% | 44,083 | +8.936% |
| 2025-05-28 | 12.30 | 12.34 | 12.20 | 12.28 | -0.244% | 136,630 | +9.202% |
| 2025-05-27 | 12.27 | 12.37 | 12.20 | 12.31 | +0.902% | 65,433 | +8.936% |
| 2025-05-23 | 12.21 | 12.23 | 12.19 | 12.20 | -0.449% | 23,646 | +9.918% |
| 2025-05-22 | 12.28 | 12.32 | 12.20 | 12.26 | -0.122% | 64,295 | +9.425% |
| 2025-05-21 | 12.39 | 12.42 | 12.27 | 12.27 | -0.969% | 75,607 | +9.291% |
| 2025-05-20 | 12.34 | 12.44 | 12.33 | 12.39 | +0.405% | 63,432 | +8.232% |
| 2025-05-19 | 12.26 | 12.37 | 12.25 | 12.34 | -0.243% | 89,320 | +8.671% |
| 2025-05-16 | 12.33 | 12.37 | 12.26 | 12.37 | +0.897% | 62,528 | +8.407% |
| 2025-05-15 | 12.30 | 12.32 | 12.17 | 12.26 | -0.163% | 67,252 | +9.380% |
| 2025-05-14 | 12.35 | 12.35 | 12.25 | 12.28 | -0.244% | 38,705 | +9.202% |
| 2025-05-13 | 12.29 | 12.34 | 12.12 | 12.31 | +1.484% | 56,658 | +8.936% |
| 2025-05-12 | 12.23 | 12.33 | 12.13 | 12.13 | +0.165% | 111,843 | +10.552% |
| 2025-05-09 | 12.14 | 12.17 | 12.09 | 12.11 | +0.165% | 34,748 | +10.735% |
| 2025-05-08 | 12.06 | 12.19 | 12.06 | 12.09 | +0.332% | 134,962 | +10.918% |
| 2025-05-07 | 12.03 | 12.13 | 12.02 | 12.05 | -0.083% | 64,589 | +11.286% |
| 2025-05-06 | 12.06 | 12.13 | 11.98 | 12.06 | -0.166% | 60,010 | +11.194% |
| 2025-05-05 | 12.06 | 12.12 | 12.06 | 12.08 | 0.000% | 37,695 | +11.010% |
| 2025-05-02 | 12.14 | 12.14 | 12.00 | 12.08 | +0.583% | 80,114 | +11.010% |
| 2025-05-01 | 11.98 | 12.03 | 11.96 | 12.01 | +0.586% | 138,133 | +11.657% |
| 2025-04-30 | 11.93 | 11.98 | 11.85 | 11.94 | +0.168% | 55,313 | +12.312% |
| 2025-04-29 | 11.82 | 11.98 | 11.80 | 11.92 | +0.591% | 43,915 | +12.500% |
| 2025-04-28 | 11.79 | 11.92 | 11.79 | 11.85 | -0.253% | 56,484 | +13.165% |
| 2025-04-25 | 11.85 | 11.90 | 11.74 | 11.88 | +0.423% | 47,872 | +12.879% |
| 2025-04-24 | 11.79 | 11.85 | 11.66 | 11.83 | +0.853% | 45,244 | +13.356% |
| 2025-04-23 | 11.66 | 11.84 | 11.63 | 11.73 | +1.735% | 103,844 | +14.322% |
| 2025-04-22 | 11.43 | 11.60 | 11.36 | 11.53 | +1.675% | 77,677 | +16.305% |
| 2025-04-21 | 11.52 | 11.52 | 11.31 | 11.34 | -1.648% | 85,305 | +18.254% |
| 2025-04-17 | 11.45 | 11.58 | 11.35 | 11.53 | +1.407% | 67,725 | +16.305% |
| 2025-04-16 | 11.50 | 11.53 | 11.37 | 11.37 | -1.130% | 79,295 | +17.942% |
| 2025-04-15 | 11.37 | 11.55 | 11.37 | 11.50 | 0.000% | 92,108 | +16.609% |