OPP/PA
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 4.375% Series A Cumulative Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.00USD0.000%(0.00)6,322
OPP/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.00 | 15.12 | 14.95 | 15.00 | -0.132% | 15,362 | 0.000% |
| 2026-10-01 | 14.95 | 15.02 | 14.93 | 15.02 | +0.334% | 5,231 | -0.132% |
| 2026-09-30 | 15.00 | 15.01 | 14.95 | 14.97 | -0.201% | 4,931 | +0.201% |
| 2026-09-29 | 15.19 | 15.19 | 15.00 | 15.00 | -0.332% | 2,023 | 0.000% |
| 2026-09-28 | 15.15 | 15.16 | 15.01 | 15.05 | -0.660% | 14,250 | -0.332% |
| 2026-09-25 | 15.25 | 15.25 | 15.15 | 15.15 | -0.656% | 3,265 | -0.989% |
| 2026-09-24 | 15.22 | 15.25 | 15.18 | 15.25 | +0.066% | 4,040 | -1.639% |
| 2026-09-23 | 15.23 | 15.24 | 15.22 | 15.24 | -0.118% | 1,250 | -1.574% |
| 2026-09-22 | 15.28 | 15.29 | 15.25 | 15.26 | -0.013% | 5,951 | -1.690% |
| 2026-09-21 | 15.29 | 15.29 | 15.23 | 15.26 | -0.033% | 4,258 | -1.703% |
| 2026-09-18 | 15.27 | 15.36 | 15.17 | 15.27 | +0.380% | 2,805 | -1.735% |
| 2026-09-17 | 15.34 | 15.34 | 15.14 | 15.21 | -0.281% | 3,879 | -1.362% |
| 2026-09-16 | 15.12 | 15.25 | 15.10 | 15.25 | +0.461% | 7,297 | -1.639% |
| 2026-09-15 | 15.14 | 15.25 | 15.12 | 15.18 | -0.263% | 4,824 | -1.185% |
| 2026-09-14 | 15.12 | 15.29 | 15.12 | 15.22 | +0.066% | 4,264 | -1.445% |
| 2026-09-11 | 15.15 | 15.21 | 15.13 | 15.21 | +0.396% | 8,081 | -1.380% |
| 2026-09-10 | 15.15 | 15.15 | 15.15 | 15.15 | 0.000% | 468 | -0.989% |
| 2026-09-09 | 15.21 | 15.25 | 15.15 | 15.15 | -0.656% | 8,632 | -0.989% |
| 2026-09-08 | 15.30 | 15.34 | 15.25 | 15.25 | +0.063% | 3,017 | -1.639% |
| 2026-09-04 | 15.42 | 15.42 | 15.23 | 15.24 | -0.779% | 9,327 | -1.577% |
| 2026-09-03 | 15.43 | 15.43 | 15.35 | 15.36 | -0.324% | 11,433 | -2.343% |
| 2026-09-02 | 15.37 | 15.48 | 15.37 | 15.41 | +0.293% | 11,939 | -2.660% |
| 2026-09-01 | 15.38 | 15.40 | 15.35 | 15.37 | +0.029% | 5,520 | -2.375% |
| 2026-08-31 | 15.38 | 15.45 | 15.36 | 15.36 | +0.094% | 26,485 | -2.346% |
| 2026-08-28 | 15.37 | 15.39 | 15.32 | 15.35 | +0.236% | 6,656 | -2.255% |
| 2026-08-27 | 15.31 | 15.31 | 15.26 | 15.31 | +0.262% | 4,057 | -2.024% |
| 2026-08-26 | 15.21 | 15.30 | 15.21 | 15.27 | +0.186% | 7,277 | -1.768% |
| 2026-08-25 | 15.25 | 15.28 | 15.21 | 15.24 | +0.077% | 13,858 | -1.585% |
| 2026-08-24 | 15.20 | 15.32 | 15.20 | 15.23 | -0.392% | 4,645 | -1.510% |
| 2026-08-21 | 15.35 | 15.35 | 15.20 | 15.29 | -0.001% | 10,788 | -1.895% |
| 2026-08-20 | 15.30 | 15.37 | 15.22 | 15.29 | -0.131% | 11,112 | -1.896% |
| 2026-08-19 | 15.40 | 15.43 | 15.31 | 15.31 | +0.196% | 8,799 | -2.024% |
| 2026-08-18 | 15.45 | 15.45 | 15.00 | 15.28 | -1.164% | 30,822 | -1.832% |
| 2026-08-17 | 15.64 | 15.64 | 15.41 | 15.46 | -0.660% | 6,193 | -2.975% |
| 2026-08-14 | 15.62 | 15.62 | 15.50 | 15.56 | +0.211% | 7,671 | -3.615% |
| 2026-08-13 | 15.53 | 15.59 | 15.53 | 15.53 | -0.129% | 5,948 | -3.412% |
| 2026-08-12 | 15.56 | 15.56 | 15.53 | 15.55 | +0.013% | 3,959 | -3.536% |
| 2026-08-11 | 15.66 | 15.66 | 15.53 | 15.55 | -0.141% | 5,121 | -3.524% |
| 2026-08-10 | 15.68 | 15.68 | 15.55 | 15.57 | -0.128% | 5,506 | -3.660% |
| 2026-08-07 | 15.51 | 15.61 | 15.51 | 15.59 | +0.197% | 6,427 | -3.784% |
| 2026-08-06 | 15.51 | 15.56 | 15.47 | 15.56 | +0.318% | 4,552 | -3.594% |
| 2026-08-05 | 15.58 | 15.65 | 15.51 | 15.51 | -0.257% | 14,257 | -3.288% |
| 2026-08-04 | 15.89 | 15.89 | 15.51 | 15.55 | 0.000% | 17,389 | -3.536% |
| 2026-08-03 | 15.68 | 15.76 | 15.55 | 15.55 | -2.324% | 2,520 | -3.536% |
| 2026-07-31 | 15.77 | 16.16 | 15.77 | 15.92 | +0.569% | 3,128 | -5.778% |
| 2026-07-30 | 16.05 | 16.05 | 15.83 | 15.83 | -0.815% | 6,559 | -5.243% |
| 2026-07-29 | 16.00 | 16.00 | 15.93 | 15.96 | -0.654% | 2,795 | -6.014% |
| 2026-07-28 | 15.92 | 16.13 | 15.92 | 16.07 | +0.406% | 4,944 | -6.629% |
| 2026-07-27 | 16.06 | 16.11 | 16.00 | 16.00 | -0.374% | 7,049 | -6.249% |
| 2026-07-24 | 16.25 | 16.25 | 16.05 | 16.06 | -0.062% | 2,580 | -6.600% |
| 2026-07-23 | 16.09 | 16.10 | 16.06 | 16.07 | -0.341% | 5,464 | -6.658% |
| 2026-07-22 | 16.14 | 16.14 | 16.09 | 16.13 | +0.467% | 4,032 | -6.976% |
| 2026-07-21 | 16.13 | 16.13 | 16.04 | 16.05 | -0.248% | 5,198 | -6.541% |
| 2026-07-20 | 16.08 | 16.13 | 16.01 | 16.09 | +0.093% | 7,389 | -6.773% |
| 2026-07-17 | 16.17 | 16.17 | 16.00 | 16.07 | +0.343% | 16,584 | -6.687% |
| 2026-07-16 | 16.16 | 16.20 | 16.00 | 16.02 | -0.882% | 4,961 | -6.366% |
| 2026-07-15 | 16.20 | 16.28 | 16.15 | 16.16 | -0.200% | 5,181 | -7.193% |
| 2026-07-14 | 16.22 | 16.22 | 16.14 | 16.20 | +0.154% | 5,180 | -7.378% |
| 2026-07-13 | 16.16 | 16.17 | 16.16 | 16.17 | -0.492% | 2,208 | -7.236% |
| 2026-07-10 | 16.33 | 16.33 | 16.25 | 16.25 | -0.429% | 1,655 | -7.692% |
| 2026-07-09 | 16.20 | 16.40 | 16.20 | 16.32 | +0.493% | 4,194 | -8.088% |
| 2026-07-08 | 16.10 | 16.24 | 16.10 | 16.24 | 0.000% | 2,321 | -7.635% |
| 2026-07-07 | 16.17 | 16.30 | 16.17 | 16.24 | +0.309% | 2,375 | -7.635% |
| 2026-07-06 | 16.28 | 16.28 | 16.19 | 16.19 | -0.123% | 3,323 | -7.350% |
| 2026-07-02 | 16.50 | 16.50 | 16.21 | 16.21 | -0.917% | 4,036 | -7.464% |
| 2026-07-01 | 16.40 | 16.56 | 16.35 | 16.36 | -0.426% | 2,878 | -8.312% |
| 2026-06-30 | 16.52 | 16.52 | 16.41 | 16.43 | -0.030% | 3,023 | -8.703% |
| 2026-06-29 | 16.40 | 16.48 | 16.32 | 16.43 | -1.291% | 3,078 | -8.731% |
| 2026-06-26 | 16.44 | 16.65 | 16.42 | 16.65 | +1.057% | 1,606 | -9.909% |
| 2026-06-25 | 16.57 | 16.59 | 16.48 | 16.48 | -0.418% | 2,170 | -8.957% |
| 2026-06-24 | 16.65 | 16.65 | 16.46 | 16.55 | -0.121% | 1,486 | -9.338% |
| 2026-06-23 | 16.57 | 16.57 | 16.45 | 16.57 | -0.090% | 3,340 | -9.447% |
| 2026-06-22 | 16.54 | 16.59 | 16.52 | 16.58 | -1.602% | 1,246 | -9.529% |
| 2026-06-18 | 16.63 | 16.85 | 16.50 | 16.85 | +0.898% | 13,579 | -10.979% |
| 2026-06-17 | 16.77 | 16.77 | 16.70 | 16.70 | 0.000% | 3,255 | -10.179% |
| 2026-06-16 | 16.70 | 16.70 | 16.70 | 16.70 | -0.239% | 1,863 | -10.179% |
| 2026-06-15 | 16.91 | 16.91 | 16.74 | 16.74 | +0.060% | 1,972 | -10.394% |
| 2026-06-12 | 16.73 | 16.73 | 16.73 | 16.73 | +0.240% | 2,823 | -10.340% |
| 2026-06-11 | 16.53 | 16.81 | 16.53 | 16.69 | +0.555% | 11,389 | -10.125% |
| 2026-06-10 | 16.55 | 16.64 | 16.55 | 16.60 | +0.272% | 2,737 | -9.626% |
| 2026-06-09 | 16.67 | 16.72 | 16.53 | 16.55 | -0.763% | 4,252 | -9.380% |
| 2026-06-08 | 16.66 | 16.74 | 16.66 | 16.68 | -0.379% | 1,789 | -10.071% |
| 2026-06-05 | 16.87 | 16.87 | 16.65 | 16.74 | -0.716% | 2,031 | -10.412% |
| 2026-06-04 | 16.66 | 16.89 | 16.66 | 16.86 | +1.347% | 6,731 | -11.053% |
| 2026-06-03 | 16.61 | 16.80 | 16.50 | 16.64 | -0.952% | 5,981 | -9.855% |
| 2026-06-02 | 16.53 | 16.80 | 16.53 | 16.80 | +0.992% | 807 | -10.714% |
| 2026-06-01 | 16.58 | 16.64 | 16.47 | 16.64 | -0.449% | 1,955 | -9.828% |
| 2026-05-29 | 16.61 | 16.71 | 16.61 | 16.71 | +0.602% | 9,350 | -10.233% |
| 2026-05-28 | 16.70 | 16.70 | 16.61 | 16.61 | -0.539% | 4,542 | -9.692% |
| 2026-05-27 | 16.78 | 16.79 | 16.65 | 16.70 | 0.000% | 3,005 | -10.179% |
| 2026-05-26 | 16.75 | 16.78 | 16.62 | 16.70 | +0.060% | 4,772 | -10.179% |
| 2026-05-22 | 16.69 | 16.69 | 16.63 | 16.69 | +0.395% | 3,903 | -10.125% |
| 2026-05-21 | 16.71 | 16.71 | 16.61 | 16.62 | +0.147% | 1,885 | -9.771% |
| 2026-05-20 | 16.48 | 16.65 | 16.46 | 16.60 | +0.091% | 2,435 | -9.638% |
| 2026-05-19 | 16.51 | 16.64 | 16.51 | 16.58 | -0.391% | 3,747 | -9.556% |
| 2026-05-18 | 16.64 | 16.76 | 16.64 | 16.65 | +0.422% | 1,021 | -9.909% |
| 2026-05-15 | 16.65 | 16.75 | 16.57 | 16.58 | -0.442% | 3,849 | -9.529% |
| 2026-05-14 | 16.77 | 16.77 | 16.60 | 16.65 | -0.694% | 1,880 | -9.929% |
| 2026-05-13 | 16.75 | 16.77 | 16.67 | 16.77 | -0.001% | 1,529 | -10.553% |
| 2026-05-12 | 16.63 | 16.77 | 16.63 | 16.77 | +0.540% | 1,979 | -10.554% |
| 2026-05-11 | 16.57 | 16.68 | 16.57 | 16.68 | +0.115% | 1,832 | -10.071% |
| 2026-05-08 | 16.68 | 16.68 | 16.53 | 16.66 | +0.125% | 1,134 | -9.968% |
| 2026-05-07 | 16.60 | 16.64 | 16.60 | 16.64 | -0.240% | 1,650 | -9.855% |
| 2026-05-06 | 16.65 | 16.68 | 16.65 | 16.68 | +0.676% | 470 | -10.071% |
| 2026-05-05 | 16.66 | 16.68 | 16.56 | 16.57 | -0.133% | 2,843 | -9.463% |
| 2026-05-04 | 16.66 | 16.66 | 16.56 | 16.59 | -0.284% | 4,716 | -9.583% |
| 2026-05-01 | 16.68 | 16.68 | 16.61 | 16.64 | -0.673% | 3,888 | -9.841% |
| 2026-04-30 | 16.79 | 16.80 | 16.73 | 16.75 | -0.179% | 3,579 | -10.447% |
| 2026-04-29 | 16.86 | 16.86 | 16.75 | 16.78 | -0.327% | 2,718 | -10.607% |
| 2026-04-28 | 16.84 | 16.86 | 16.80 | 16.84 | -0.030% | 2,425 | -10.899% |
| 2026-04-27 | 16.84 | 16.88 | 16.84 | 16.84 | +0.179% | 6,589 | -10.926% |
| 2026-04-24 | 16.73 | 16.85 | 16.73 | 16.81 | 0.000% | 5,744 | -10.767% |
| 2026-04-23 | 16.80 | 16.82 | 16.76 | 16.81 | +0.172% | 4,259 | -10.767% |
| 2026-04-22 | 16.78 | 16.80 | 16.76 | 16.78 | +0.007% | 1,742 | -10.614% |
| 2026-04-21 | 16.75 | 16.78 | 16.71 | 16.78 | -0.060% | 1,815 | -10.607% |
| 2026-04-20 | 16.81 | 16.81 | 16.72 | 16.79 | -0.178% | 6,531 | -10.661% |
| 2026-04-17 | 16.82 | 16.82 | 16.77 | 16.82 | +0.119% | 10,148 | -10.820% |
| 2026-04-16 | 16.71 | 16.81 | 16.69 | 16.80 | -0.119% | 10,443 | -10.714% |
| 2026-04-15 | 16.92 | 16.93 | 16.75 | 16.82 | 0.000% | 4,056 | -10.820% |
| 2026-04-14 | 16.75 | 16.95 | 16.75 | 16.82 | -0.326% | 5,085 | -10.820% |
| 2026-04-13 | 16.66 | 16.92 | 16.66 | 16.88 | +0.987% | 1,227 | -11.111% |
| 2026-04-10 | 16.95 | 16.95 | 16.71 | 16.71 | -0.402% | 4,082 | -10.233% |
| 2026-04-09 | 16.93 | 16.93 | 16.63 | 16.78 | -0.644% | 1,813 | -10.594% |
| 2026-04-08 | 16.85 | 16.99 | 16.85 | 16.89 | +0.813% | 2,322 | -11.169% |
| 2026-04-07 | 16.76 | 16.91 | 16.59 | 16.75 | -0.119% | 2,724 | -10.448% |
| 2026-04-06 | 16.80 | 16.86 | 16.76 | 16.77 | -0.179% | 3,945 | -10.554% |
| 2026-04-02 | 16.80 | 16.80 | 16.80 | 16.80 | -0.593% | 687 | -10.714% |
| 2026-04-01 | 16.81 | 16.90 | 16.81 | 16.90 | +0.537% | 1,645 | -11.243% |
| 2026-03-31 | 16.99 | 17.05 | 16.80 | 16.81 | +0.178% | 2,613 | -10.767% |
| 2026-03-30 | 16.97 | 16.97 | 16.78 | 16.78 | -0.444% | 1,577 | -10.608% |
| 2026-03-27 | 16.98 | 16.98 | 16.81 | 16.86 | -0.119% | 2,500 | -11.005% |
| 2026-03-26 | 16.93 | 16.96 | 16.88 | 16.88 | -0.559% | 1,576 | -11.111% |
| 2026-03-25 | 16.90 | 16.99 | 16.85 | 16.97 | +1.011% | 4,339 | -11.608% |
| 2026-03-24 | 16.90 | 16.90 | 16.78 | 16.80 | +0.209% | 5,344 | -10.714% |
| 2026-03-23 | 16.78 | 16.84 | 16.75 | 16.77 | -0.030% | 4,911 | -10.527% |
| 2026-03-20 | 16.77 | 16.82 | 16.73 | 16.77 | 0.000% | 3,609 | -10.554% |
| 2026-03-19 | 16.74 | 16.77 | 16.68 | 16.77 | -0.327% | 3,116 | -10.554% |
| 2026-03-18 | 16.87 | 16.87 | 16.76 | 16.82 | +0.930% | 3,512 | -10.846% |
| 2026-03-17 | 16.79 | 16.94 | 16.67 | 16.67 | -0.754% | 2,405 | -10.017% |
| 2026-03-16 | 16.97 | 16.97 | 16.58 | 16.80 | -0.247% | 15,236 | -10.696% |
| 2026-03-12 | 17.11 | 17.11 | 16.84 | 16.84 | -0.483% | 2,128 | -10.916% |
| 2026-03-11 | 16.84 | 16.93 | 16.84 | 16.92 | +0.415% | 4,919 | -11.347% |
| 2026-03-10 | 16.87 | 16.92 | 16.85 | 16.85 | -0.204% | 3,863 | -10.979% |
| 2026-03-09 | 16.90 | 16.93 | 16.86 | 16.88 | -0.386% | 9,667 | -11.161% |
| 2026-03-06 | 16.93 | 16.99 | 16.77 | 16.95 | +0.118% | 3,734 | -11.504% |
| 2026-03-05 | 17.08 | 17.08 | 16.93 | 16.93 | -0.878% | 4,323 | -11.399% |
| 2026-03-04 | 16.92 | 17.08 | 16.92 | 17.08 | +0.235% | 3,322 | -12.177% |
| 2026-03-03 | 17.03 | 17.10 | 16.91 | 17.04 | -0.059% | 6,273 | -11.971% |
| 2026-03-02 | 17.11 | 17.13 | 16.99 | 17.05 | +0.117% | 4,331 | -12.023% |
| 2026-02-27 | 17.12 | 17.14 | 17.02 | 17.03 | +0.118% | 8,470 | -11.920% |
| 2026-02-26 | 17.08 | 17.10 | 16.94 | 17.01 | -0.458% | 13,577 | -11.816% |
| 2026-02-25 | 17.07 | 17.13 | 17.01 | 17.09 | +0.107% | 4,817 | -12.220% |
| 2026-02-24 | 17.02 | 17.12 | 17.00 | 17.07 | 0.000% | 4,559 | -12.126% |
| 2026-02-23 | 17.02 | 17.14 | 16.99 | 17.07 | +0.029% | 6,760 | -12.126% |
| 2026-02-20 | 17.11 | 17.11 | 17.07 | 17.07 | -0.205% | 1,616 | -12.100% |
| 2026-02-19 | 17.02 | 17.10 | 17.02 | 17.10 | +0.470% | 2,858 | -12.280% |
| 2026-02-18 | 17.00 | 17.13 | 17.00 | 17.02 | -0.351% | 4,395 | -11.868% |
| 2026-02-17 | 17.14 | 17.14 | 17.00 | 17.08 | -0.032% | 4,708 | -12.177% |
| 2026-02-13 | 17.05 | 17.09 | 17.03 | 17.09 | -0.056% | 4,023 | -12.205% |
| 2026-02-12 | 17.14 | 17.14 | 17.00 | 17.09 | +0.088% | 3,967 | -12.254% |
| 2026-02-11 | 17.01 | 17.08 | 17.01 | 17.08 | +0.514% | 872 | -12.177% |
| 2026-02-10 | 17.02 | 17.07 | 16.99 | 16.99 | +0.545% | 4,314 | -11.726% |
| 2026-02-09 | 16.99 | 16.99 | 16.90 | 16.90 | -0.468% | 3,192 | -11.245% |
| 2026-02-06 | 16.90 | 17.04 | 16.85 | 16.98 | -0.069% | 2,396 | -11.660% |
| 2026-02-05 | 17.11 | 17.15 | 16.87 | 16.99 | +0.246% | 3,315 | -11.721% |
| 2026-02-04 | 16.85 | 16.99 | 16.85 | 16.95 | +0.593% | 3,944 | -11.504% |
| 2026-02-03 | 17.11 | 17.11 | 16.85 | 16.85 | -0.590% | 5,426 | -10.979% |
| 2026-02-02 | 16.95 | 17.03 | 16.95 | 16.95 | -0.559% | 9,722 | -11.504% |
| 2026-01-30 | 17.04 | 17.11 | 16.95 | 17.05 | -0.553% | 3,971 | -11.998% |
| 2026-01-29 | 17.05 | 17.15 | 17.00 | 17.14 | +0.528% | 5,966 | -12.485% |
| 2026-01-28 | 16.98 | 17.05 | 16.98 | 17.05 | 0.000% | 5,406 | -12.023% |
| 2026-01-27 | 17.00 | 17.06 | 17.00 | 17.05 | +0.117% | 4,436 | -12.023% |
| 2026-01-26 | 17.10 | 17.15 | 17.03 | 17.03 | -0.409% | 9,591 | -11.920% |
| 2026-01-23 | 17.12 | 17.15 | 17.06 | 17.10 | 0.000% | 2,156 | -12.280% |
| 2026-01-22 | 17.04 | 17.14 | 17.02 | 17.10 | +0.411% | 15,556 | -12.280% |
| 2026-01-21 | 16.90 | 17.05 | 16.90 | 17.03 | +0.472% | 5,131 | -11.920% |
| 2026-01-20 | 17.03 | 17.05 | 16.94 | 16.95 | -0.761% | 7,320 | -11.504% |
| 2026-01-16 | 17.00 | 17.13 | 17.00 | 17.08 | +0.059% | 3,491 | -12.177% |
| 2026-01-15 | 17.05 | 17.13 | 16.97 | 17.07 | +0.235% | 2,903 | -12.126% |
| 2026-01-14 | 16.99 | 17.06 | 16.90 | 17.03 | +0.294% | 6,162 | -11.920% |
| 2026-01-13 | 17.00 | 17.08 | 16.89 | 16.98 | -0.176% | 16,755 | -11.660% |
| 2026-01-12 | 16.93 | 17.04 | 16.91 | 17.01 | -0.293% | 7,080 | -11.816% |
| 2026-01-09 | 17.06 | 17.07 | 17.00 | 17.06 | +0.412% | 857 | -12.074% |
| 2026-01-08 | 16.99 | 17.00 | 16.88 | 16.99 | +0.118% | 8,183 | -11.712% |
| 2026-01-07 | 16.88 | 17.06 | 16.88 | 16.97 | -0.586% | 7,387 | -11.608% |
| 2026-01-06 | 17.06 | 17.13 | 16.95 | 17.07 | +0.059% | 3,717 | -12.126% |
| 2026-01-05 | 17.12 | 17.13 | 16.95 | 17.06 | +0.117% | 3,937 | -12.074% |
| 2026-01-02 | 16.94 | 17.09 | 16.87 | 17.04 | +0.531% | 1,815 | -11.971% |
| 2025-12-31 | 16.86 | 16.95 | 16.86 | 16.95 | +0.296% | 2,470 | -11.504% |
| 2025-12-30 | 16.94 | 16.97 | 16.79 | 16.90 | -0.822% | 8,715 | -11.242% |
| 2025-12-29 | 16.90 | 17.04 | 16.73 | 17.04 | +0.828% | 10,665 | -11.971% |
| 2025-12-26 | 16.95 | 16.95 | 16.80 | 16.90 | -0.354% | 3,504 | -11.242% |
| 2025-12-24 | 16.86 | 16.96 | 16.86 | 16.96 | +0.118% | 3,041 | -11.556% |
| 2025-12-23 | 16.91 | 16.95 | 16.85 | 16.94 | +0.059% | 7,809 | -11.452% |
| 2025-12-22 | 16.95 | 16.95 | 16.88 | 16.93 | 0.000% | 4,181 | -11.399% |
| 2025-12-19 | 16.86 | 16.93 | 16.86 | 16.93 | -0.059% | 6,274 | -11.399% |
| 2025-12-18 | 16.88 | 16.95 | 16.88 | 16.94 | +0.241% | 2,327 | -11.452% |
| 2025-12-17 | 16.96 | 17.09 | 16.86 | 16.90 | -0.709% | 9,906 | -11.238% |
| 2025-12-16 | 16.95 | 17.04 | 16.94 | 17.02 | 0.000% | 6,937 | -11.868% |
| 2025-12-15 | 16.96 | 17.03 | 16.92 | 17.02 | -0.117% | 4,660 | -11.868% |
| 2025-12-12 | 17.13 | 17.13 | 16.92 | 17.04 | -0.525% | 4,681 | -11.971% |
| 2025-12-11 | 17.13 | 17.14 | 17.02 | 17.13 | +0.234% | 10,519 | -12.434% |
| 2025-12-10 | 17.10 | 17.12 | 16.87 | 17.09 | -0.175% | 9,607 | -12.229% |
| 2025-12-09 | 17.11 | 17.12 | 17.00 | 17.12 | +0.469% | 6,148 | -12.383% |
| 2025-12-08 | 17.00 | 17.12 | 17.00 | 17.04 | -0.583% | 3,195 | -11.971% |
| 2025-12-05 | 16.91 | 17.14 | 16.91 | 17.14 | +0.883% | 9,892 | -12.485% |
| 2025-12-04 | 16.91 | 17.00 | 16.86 | 16.99 | -0.059% | 4,448 | -11.712% |
| 2025-12-03 | 17.02 | 17.15 | 16.97 | 17.00 | -0.817% | 8,103 | -11.764% |
| 2025-12-02 | 17.14 | 17.14 | 17.05 | 17.14 | +0.293% | 4,885 | -12.485% |
| 2025-12-01 | 17.19 | 17.19 | 16.93 | 17.09 | 0.000% | 2,831 | -12.229% |
| 2025-11-28 | 17.00 | 17.09 | 17.00 | 17.09 | 0.000% | 796 | -12.229% |
| 2025-11-26 | 17.05 | 17.14 | 17.00 | 17.09 | +0.235% | 3,353 | -12.229% |
| 2025-11-25 | 17.03 | 17.05 | 16.96 | 17.05 | +0.059% | 3,741 | -12.023% |
| 2025-11-24 | 16.89 | 17.04 | 16.89 | 17.04 | +0.353% | 1,606 | -11.971% |
| 2025-11-21 | 16.99 | 16.99 | 16.89 | 16.98 | +0.118% | 5,987 | -11.660% |
| 2025-11-20 | 16.86 | 17.01 | 16.85 | 16.96 | +0.296% | 2,213 | -11.556% |
| 2025-11-19 | 17.04 | 17.04 | 16.83 | 16.91 | -0.059% | 11,849 | -11.295% |
| 2025-11-18 | 16.75 | 16.98 | 16.75 | 16.92 | +0.475% | 4,965 | -11.347% |
| 2025-11-17 | 16.96 | 16.96 | 16.80 | 16.84 | -0.473% | 10,169 | -10.926% |
| 2025-11-14 | 17.04 | 17.04 | 16.90 | 16.92 | -0.412% | 9,025 | -11.347% |
| 2025-11-13 | 17.08 | 17.08 | 16.91 | 16.99 | -0.527% | 7,086 | -11.712% |
| 2025-11-12 | 17.10 | 17.18 | 16.93 | 17.08 | -0.292% | 6,740 | -12.177% |
| 2025-11-11 | 17.10 | 17.13 | 16.99 | 17.13 | +0.175% | 15,011 | -12.434% |
| 2025-11-10 | 17.07 | 17.10 | 16.90 | 17.10 | +0.707% | 5,886 | -12.280% |
| 2025-11-07 | 16.94 | 17.01 | 16.93 | 16.98 | +0.177% | 3,193 | -11.660% |
| 2025-11-06 | 16.95 | 17.02 | 16.89 | 16.95 | -0.235% | 9,495 | -11.504% |
| 2025-11-05 | 16.85 | 16.99 | 16.85 | 16.99 | +0.831% | 14,319 | -11.712% |
| 2025-11-04 | 16.96 | 16.96 | 16.84 | 16.85 | -0.649% | 7,113 | -10.979% |
| 2025-11-03 | 17.02 | 17.03 | 16.89 | 16.96 | -1.395% | 11,150 | -11.556% |
| 2025-10-31 | 17.25 | 17.25 | 17.17 | 17.20 | -0.116% | 17,694 | -12.790% |
| 2025-10-30 | 17.18 | 17.23 | 17.15 | 17.22 | -0.232% | 3,510 | -12.891% |
| 2025-10-29 | 17.28 | 17.30 | 17.18 | 17.26 | -0.116% | 12,121 | -13.093% |
| 2025-10-28 | 17.29 | 17.30 | 17.22 | 17.28 | -0.058% | 4,535 | -13.194% |
| 2025-10-27 | 17.21 | 17.29 | 17.21 | 17.29 | +0.116% | 2,106 | -13.244% |
| 2025-10-24 | 17.29 | 17.29 | 17.24 | 17.27 | +0.174% | 6,061 | -13.144% |
| 2025-10-23 | 17.16 | 17.28 | 17.16 | 17.24 | -0.116% | 7,026 | -12.992% |
| 2025-10-22 | 17.34 | 17.34 | 17.20 | 17.26 | 0.000% | 5,975 | -13.093% |
| 2025-10-21 | 17.21 | 17.29 | 17.21 | 17.26 | +0.174% | 6,417 | -13.093% |
| 2025-10-20 | 17.18 | 17.27 | 17.15 | 17.23 | +0.643% | 7,343 | -12.942% |
| 2025-10-17 | 17.09 | 17.12 | 17.06 | 17.12 | +0.293% | 6,460 | -12.383% |
| 2025-10-16 | 17.08 | 17.10 | 17.00 | 17.07 | 0.000% | 16,544 | -12.126% |
| 2025-10-15 | 17.17 | 17.17 | 17.02 | 17.07 | -0.350% | 8,445 | -12.126% |
| 2025-10-14 | 17.05 | 17.14 | 17.01 | 17.13 | +0.234% | 6,585 | -12.434% |
| 2025-10-13 | 17.12 | 17.12 | 17.01 | 17.09 | +0.176% | 4,101 | -12.229% |
| 2025-10-10 | 17.21 | 17.21 | 16.93 | 17.06 | -0.350% | 4,506 | -12.074% |
| 2025-10-09 | 17.18 | 17.22 | 17.00 | 17.12 | -0.407% | 6,997 | -12.383% |
| 2025-10-08 | 17.23 | 17.25 | 17.09 | 17.19 | -0.116% | 9,862 | -12.739% |
| 2025-10-07 | 17.26 | 17.27 | 17.13 | 17.21 | -0.290% | 2,645 | -12.841% |
| 2025-10-06 | 17.20 | 17.30 | 17.20 | 17.26 | +0.349% | 14,527 | -13.093% |
| 2025-10-03 | 17.11 | 17.23 | 17.11 | 17.20 | -0.058% | 17,699 | -12.790% |
| 2025-10-02 | 17.15 | 17.21 | 17.10 | 17.21 | -0.174% | 9,984 | -12.841% |
| 2025-10-01 | 17.18 | 17.24 | 17.09 | 17.24 | +0.760% | 18,865 | -12.992% |
| 2025-09-30 | 17.11 | 17.11 | 16.91 | 17.11 | -0.233% | 19,424 | -12.331% |
| 2025-09-29 | 17.20 | 17.24 | 17.11 | 17.15 | -0.058% | 17,480 | -12.536% |
| 2025-09-26 | 17.37 | 17.37 | 17.10 | 17.16 | -0.579% | 20,030 | -12.587% |
| 2025-09-25 | 17.31 | 17.32 | 17.21 | 17.26 | -0.576% | 9,986 | -13.093% |
| 2025-09-24 | 17.41 | 17.46 | 17.26 | 17.36 | -0.230% | 8,583 | -13.594% |
| 2025-09-23 | 17.40 | 17.43 | 17.21 | 17.40 | -0.458% | 8,612 | -13.793% |
| 2025-09-22 | 17.54 | 17.54 | 17.42 | 17.48 | -0.625% | 3,765 | -14.187% |
| 2025-09-19 | 17.60 | 17.60 | 17.37 | 17.59 | +0.285% | 1,864 | -14.724% |
| 2025-09-18 | 17.55 | 17.73 | 17.26 | 17.54 | -0.454% | 5,725 | -14.481% |
| 2025-09-17 | 17.65 | 17.74 | 17.50 | 17.62 | -0.339% | 9,667 | -14.869% |
| 2025-09-16 | 17.53 | 17.68 | 17.42 | 17.68 | +0.971% | 5,978 | -15.158% |
| 2025-09-15 | 17.55 | 17.64 | 17.51 | 17.51 | +0.057% | 5,361 | -14.334% |
| 2025-09-12 | 17.61 | 17.65 | 17.42 | 17.50 | -0.455% | 5,456 | -14.285% |
| 2025-09-11 | 17.61 | 17.80 | 17.47 | 17.58 | 0.000% | 32,667 | -14.675% |
| 2025-09-10 | 17.57 | 17.64 | 17.23 | 17.58 | +0.572% | 11,125 | -14.675% |
| 2025-09-09 | 17.46 | 17.48 | 17.34 | 17.48 | +0.057% | 5,569 | -14.187% |
| 2025-09-08 | 17.50 | 17.59 | 17.36 | 17.47 | +0.229% | 4,848 | -14.138% |
| 2025-09-05 | 17.24 | 17.46 | 17.20 | 17.43 | +1.396% | 11,464 | -13.941% |
| 2025-09-04 | 17.14 | 17.19 | 17.01 | 17.19 | +0.585% | 3,142 | -12.739% |
| 2025-09-03 | 17.07 | 17.15 | 17.01 | 17.09 | +0.356% | 7,918 | -12.229% |
| 2025-09-02 | 17.12 | 17.12 | 17.03 | 17.03 | -0.530% | 1,454 | -11.916% |
| 2025-08-29 | 17.12 | 17.12 | 17.11 | 17.12 | -0.407% | 1,009 | -12.383% |
| 2025-08-28 | 17.17 | 17.19 | 17.11 | 17.19 | -0.284% | 5,168 | -12.739% |
| 2025-08-27 | 17.23 | 17.25 | 17.12 | 17.24 | -0.026% | 6,665 | -12.987% |
| 2025-08-26 | 17.25 | 17.28 | 17.11 | 17.24 | +0.135% | 5,600 | -13.009% |
| 2025-08-25 | 17.40 | 17.40 | 17.14 | 17.22 | -0.921% | 9,163 | -12.891% |
| 2025-08-22 | 17.35 | 17.46 | 17.33 | 17.38 | +0.346% | 2,869 | -13.693% |
| 2025-08-21 | 17.32 | 17.33 | 17.16 | 17.32 | -0.115% | 5,661 | -13.394% |
| 2025-08-20 | 17.23 | 17.34 | 17.15 | 17.34 | 0.000% | 3,652 | -13.494% |
| 2025-08-19 | 17.19 | 17.34 | 17.19 | 17.34 | +0.522% | 5,462 | -13.494% |
| 2025-08-18 | 17.18 | 17.25 | 17.11 | 17.25 | +0.641% | 7,449 | -13.042% |
| 2025-08-15 | 17.00 | 17.14 | 16.99 | 17.14 | +0.235% | 12,127 | -12.485% |
| 2025-08-14 | 17.20 | 17.20 | 17.01 | 17.10 | -0.408% | 5,827 | -12.280% |
| 2025-08-13 | 17.16 | 17.17 | 17.12 | 17.17 | +0.058% | 2,211 | -12.638% |
| 2025-08-12 | 17.10 | 17.16 | 17.05 | 17.16 | +0.351% | 2,563 | -12.587% |
| 2025-08-11 | 17.05 | 17.10 | 17.05 | 17.10 | +0.293% | 3,042 | -12.280% |
| 2025-08-08 | 16.99 | 17.05 | 16.99 | 17.05 | -0.097% | 10,548 | -12.023% |
| 2025-08-07 | 16.97 | 17.07 | 16.95 | 17.07 | +0.097% | 4,564 | -12.108% |
| 2025-08-06 | 17.07 | 17.08 | 16.87 | 17.05 | -0.117% | 8,833 | -12.023% |
| 2025-08-05 | 17.02 | 17.07 | 16.95 | 17.07 | +0.117% | 5,302 | -12.126% |
| 2025-08-04 | 16.94 | 17.05 | 16.94 | 17.05 | +0.888% | 1,834 | -12.023% |
| 2025-08-01 | 16.92 | 17.06 | 16.82 | 16.90 | -0.763% | 7,843 | -11.242% |
| 2025-07-31 | 17.10 | 17.10 | 16.95 | 17.03 | +0.059% | 2,585 | -11.920% |
| 2025-07-30 | 16.90 | 17.02 | 16.90 | 17.02 | 0.000% | 3,822 | -11.868% |
| 2025-07-29 | 16.88 | 17.05 | 16.88 | 17.02 | +0.710% | 10,424 | -11.868% |
| 2025-07-28 | 16.82 | 16.90 | 16.77 | 16.90 | +0.059% | 13,338 | -11.242% |
| 2025-07-25 | 16.91 | 16.93 | 16.74 | 16.89 | -0.236% | 5,623 | -11.189% |
| 2025-07-24 | 16.85 | 16.93 | 16.83 | 16.93 | -0.353% | 2,787 | -11.399% |
| 2025-07-23 | 16.95 | 16.99 | 16.90 | 16.99 | +0.177% | 2,971 | -11.712% |
| 2025-07-22 | 17.02 | 17.02 | 16.90 | 16.96 | -0.059% | 6,546 | -11.556% |
| 2025-07-21 | 16.94 | 17.20 | 16.84 | 16.97 | +0.652% | 19,566 | -11.608% |
| 2025-07-18 | 16.84 | 16.88 | 16.57 | 16.86 | -0.118% | 13,360 | -11.031% |
| 2025-07-17 | 16.72 | 16.88 | 16.66 | 16.88 | +0.476% | 11,498 | -11.137% |
| 2025-07-16 | 16.86 | 16.92 | 16.69 | 16.80 | -0.592% | 4,659 | -10.714% |
| 2025-07-15 | 16.94 | 16.97 | 16.81 | 16.90 | -0.647% | 13,069 | -11.242% |
| 2025-07-14 | 17.06 | 17.08 | 16.87 | 17.01 | -0.235% | 5,535 | -11.816% |
| 2025-07-11 | 17.04 | 17.06 | 17.00 | 17.05 | -0.987% | 6,952 | -12.023% |
| 2025-07-10 | 17.07 | 17.22 | 17.07 | 17.22 | +0.702% | 10,542 | -12.891% |
| 2025-07-09 | 17.10 | 17.14 | 17.05 | 17.10 | +0.117% | 2,289 | -12.280% |
| 2025-07-08 | 17.01 | 17.09 | 16.97 | 17.08 | +0.471% | 2,630 | -12.177% |
| 2025-07-07 | 17.12 | 17.14 | 17.00 | 17.00 | -0.932% | 4,896 | -11.764% |
| 2025-07-03 | 17.12 | 17.18 | 17.11 | 17.16 | -0.235% | 2,420 | -12.587% |
| 2025-07-02 | 17.21 | 17.23 | 17.13 | 17.20 | +0.061% | 9,986 | -12.792% |
| 2025-07-01 | 17.13 | 17.19 | 17.05 | 17.19 | +0.350% | 5,887 | -12.739% |
| 2025-06-30 | 17.03 | 17.13 | 17.03 | 17.13 | -0.035% | 2,440 | -12.434% |
| 2025-06-27 | 17.12 | 17.19 | 17.06 | 17.14 | +0.004% | 5,634 | -12.464% |
| 2025-06-26 | 17.14 | 17.28 | 17.09 | 17.14 | -0.318% | 8,131 | -12.461% |
| 2025-06-25 | 17.22 | 17.53 | 17.10 | 17.19 | -0.348% | 5,023 | -12.739% |
| 2025-06-24 | 17.10 | 17.25 | 17.04 | 17.25 | +0.877% | 7,906 | -13.043% |
| 2025-06-23 | 17.10 | 17.14 | 17.02 | 17.10 | -0.812% | 6,662 | -12.280% |
| 2025-06-20 | 17.01 | 17.25 | 17.01 | 17.24 | -0.058% | 6,675 | -12.992% |
| 2025-06-18 | 17.22 | 17.25 | 17.07 | 17.25 | +0.408% | 3,585 | -13.043% |
| 2025-06-17 | 17.17 | 17.27 | 17.03 | 17.18 | +0.409% | 11,152 | -12.688% |
| 2025-06-16 | 17.20 | 17.30 | 17.02 | 17.11 | -1.497% | 13,770 | -12.331% |
| 2025-06-13 | 17.23 | 17.37 | 17.23 | 17.37 | 0.000% | 1,479 | -13.644% |
| 2025-06-12 | 17.36 | 17.37 | 17.19 | 17.37 | -0.280% | 10,015 | -13.644% |
| 2025-06-11 | 17.14 | 17.42 | 17.14 | 17.42 | +0.454% | 3,165 | -13.885% |
| 2025-06-10 | 17.21 | 17.37 | 17.13 | 17.34 | +0.115% | 4,951 | -13.494% |
| 2025-06-09 | 17.08 | 17.32 | 17.08 | 17.32 | +1.345% | 3,789 | -13.394% |
| 2025-06-06 | 17.27 | 17.27 | 17.09 | 17.09 | -0.697% | 3,016 | -12.229% |
| 2025-06-05 | 17.15 | 17.25 | 17.11 | 17.21 | +0.116% | 3,046 | -12.841% |
| 2025-06-04 | 17.09 | 17.20 | 17.00 | 17.19 | +1.118% | 24,390 | -12.739% |
| 2025-06-03 | 17.11 | 17.19 | 16.83 | 17.00 | -0.643% | 13,748 | -11.764% |
| 2025-06-02 | 17.31 | 17.31 | 17.00 | 17.11 | -0.869% | 5,964 | -12.331% |
| 2025-05-30 | 17.54 | 17.54 | 17.14 | 17.26 | -0.333% | 4,617 | -13.093% |
| 2025-05-29 | 17.32 | 17.34 | 17.21 | 17.32 | -0.359% | 2,797 | -13.382% |
| 2025-05-28 | 17.27 | 17.40 | 17.24 | 17.38 | +0.115% | 4,793 | -13.693% |
| 2025-05-27 | 17.31 | 17.42 | 17.23 | 17.36 | +0.231% | 3,073 | -13.594% |
| 2025-05-23 | 17.11 | 17.40 | 17.05 | 17.32 | +0.233% | 7,267 | -13.394% |
| 2025-05-22 | 17.07 | 17.39 | 17.07 | 17.28 | +0.056% | 1,973 | -13.192% |
| 2025-05-21 | 17.22 | 17.54 | 17.13 | 17.27 | -1.819% | 7,375 | -13.144% |
| 2025-05-20 | 17.51 | 17.59 | 17.42 | 17.59 | -0.057% | 2,736 | -14.724% |
| 2025-05-19 | 17.42 | 17.65 | 17.42 | 17.60 | -0.621% | 2,705 | -14.772% |
| 2025-05-16 | 17.41 | 17.74 | 17.37 | 17.71 | +0.511% | 2,748 | -15.302% |
| 2025-05-15 | 17.44 | 17.62 | 17.30 | 17.62 | -0.227% | 11,593 | -14.869% |
| 2025-05-14 | 17.71 | 17.72 | 17.42 | 17.66 | +0.113% | 7,183 | -15.062% |
| 2025-05-13 | 17.74 | 17.78 | 17.47 | 17.64 | +0.436% | 4,409 | -14.965% |
| 2025-05-12 | 17.78 | 17.78 | 17.55 | 17.56 | -0.603% | 5,597 | -14.595% |
| 2025-05-09 | 17.57 | 17.67 | 17.51 | 17.67 | -0.073% | 1,525 | -15.110% |
| 2025-05-08 | 17.66 | 17.68 | 17.55 | 17.68 | -0.040% | 1,840 | -15.172% |
| 2025-05-07 | 17.56 | 17.70 | 17.53 | 17.69 | +0.057% | 1,868 | -15.206% |
| 2025-05-06 | 17.44 | 17.68 | 17.42 | 17.68 | -0.282% | 2,913 | -15.158% |
| 2025-05-05 | 17.74 | 17.74 | 17.59 | 17.73 | +0.226% | 1,624 | -15.397% |
| 2025-05-02 | 17.70 | 17.80 | 17.59 | 17.69 | +0.397% | 2,030 | -15.206% |
| 2025-05-01 | 17.76 | 17.78 | 17.42 | 17.62 | -1.893% | 3,045 | -14.869% |
| 2025-04-30 | 17.64 | 18.04 | 17.64 | 17.96 | -0.719% | 2,171 | -16.481% |
| 2025-04-29 | 17.64 | 18.09 | 17.64 | 18.09 | +1.005% | 2,583 | -17.081% |
| 2025-04-28 | 17.85 | 17.91 | 17.59 | 17.91 | +0.392% | 2,708 | -16.247% |
| 2025-04-25 | 17.61 | 17.84 | 17.61 | 17.84 | +0.281% | 1,744 | -15.919% |
| 2025-04-24 | 17.63 | 17.80 | 17.40 | 17.79 | -0.280% | 2,107 | -15.682% |
| 2025-04-23 | 17.78 | 17.84 | 17.63 | 17.84 | +1.191% | 1,877 | -15.919% |
| 2025-04-22 | 17.61 | 17.71 | 17.32 | 17.63 | -0.676% | 4,867 | -14.917% |
| 2025-04-21 | 17.34 | 17.85 | 17.30 | 17.75 | -1.059% | 3,572 | -15.492% |
| 2025-04-17 | 17.73 | 17.94 | 17.49 | 17.94 | +2.194% | 2,119 | -16.387% |
| 2025-04-16 | 17.70 | 17.77 | 17.36 | 17.55 | -0.820% | 2,629 | -14.553% |
| 2025-04-15 | 17.70 | 17.70 | 17.70 | 17.70 | -0.161% | 450 | -15.254% |
| 2025-04-14 | 17.62 | 17.78 | 17.41 | 17.73 | +0.502% | 6,433 | -15.390% |
| 2025-04-11 | 17.00 | 17.64 | 16.54 | 17.64 | 0.000% | 24,665 | -14.965% |