OPP/PB
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.4.75% Series B Cumulative Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.15USD-0.062%(-0.01)8,939
OPP/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.15 | 16.26 | 16.12 | 16.15 | -0.062% | 8,939 | 0.000% |
| 2026-10-01 | 16.17 | 16.26 | 16.16 | 16.16 | -0.124% | 1,320 | -0.062% |
| 2026-09-30 | 16.18 | 16.25 | 16.18 | 16.18 | 0.000% | 4,435 | -0.185% |
| 2026-09-29 | 16.28 | 16.47 | 16.18 | 16.18 | -0.797% | 14,642 | -0.185% |
| 2026-09-28 | 16.25 | 16.38 | 16.25 | 16.31 | -0.245% | 8,847 | -0.981% |
| 2026-09-25 | 16.33 | 16.37 | 16.32 | 16.35 | -0.183% | 9,010 | -1.223% |
| 2026-09-24 | 16.32 | 16.38 | 16.32 | 16.38 | +0.368% | 1,545 | -1.404% |
| 2026-09-23 | 16.53 | 16.55 | 16.32 | 16.32 | -1.281% | 7,301 | -1.042% |
| 2026-09-22 | 16.54 | 16.54 | 16.40 | 16.53 | -0.111% | 3,084 | -2.309% |
| 2026-09-21 | 16.38 | 16.59 | 16.38 | 16.55 | +0.394% | 9,236 | -2.417% |
| 2026-09-18 | 16.35 | 16.50 | 16.35 | 16.48 | +1.011% | 4,844 | -2.032% |
| 2026-09-17 | 16.42 | 16.46 | 16.32 | 16.32 | -0.366% | 11,954 | -1.042% |
| 2026-09-16 | 16.35 | 16.41 | 16.28 | 16.38 | +0.306% | 5,173 | -1.404% |
| 2026-09-15 | 16.37 | 16.73 | 16.25 | 16.33 | -1.270% | 9,728 | -1.102% |
| 2026-09-14 | 16.32 | 16.74 | 16.32 | 16.54 | +0.700% | 5,204 | -2.358% |
| 2026-09-11 | 16.33 | 16.45 | 16.22 | 16.43 | +1.201% | 23,742 | -1.674% |
| 2026-09-10 | 16.36 | 16.48 | 16.21 | 16.23 | -1.006% | 9,545 | -0.493% |
| 2026-09-09 | 16.41 | 16.45 | 16.35 | 16.39 | +0.337% | 12,410 | -1.494% |
| 2026-09-08 | 16.55 | 16.61 | 16.30 | 16.34 | -1.120% | 9,508 | -1.163% |
| 2026-09-04 | 16.61 | 16.63 | 16.50 | 16.52 | -0.452% | 7,390 | -2.269% |
| 2026-09-03 | 16.62 | 16.73 | 16.51 | 16.60 | -0.300% | 14,554 | -2.711% |
| 2026-09-02 | 16.65 | 16.81 | 16.65 | 16.65 | +0.060% | 4,931 | -3.003% |
| 2026-09-01 | 16.70 | 16.70 | 16.64 | 16.64 | -0.061% | 4,176 | -2.945% |
| 2026-08-31 | 16.61 | 16.75 | 16.61 | 16.65 | +0.302% | 8,740 | -3.004% |
| 2026-08-28 | 16.57 | 16.66 | 16.50 | 16.60 | 0.000% | 5,359 | -2.711% |
| 2026-08-27 | 16.55 | 16.76 | 16.55 | 16.60 | -0.480% | 1,521 | -2.711% |
| 2026-08-26 | 16.51 | 16.80 | 16.50 | 16.68 | +0.664% | 11,657 | -3.177% |
| 2026-08-25 | 16.49 | 16.70 | 16.48 | 16.57 | +0.975% | 10,522 | -2.535% |
| 2026-08-24 | 16.60 | 16.60 | 16.40 | 16.41 | -0.182% | 9,167 | -1.584% |
| 2026-08-21 | 16.47 | 16.64 | 16.44 | 16.44 | 0.000% | 6,164 | -1.764% |
| 2026-08-20 | 16.69 | 16.74 | 16.36 | 16.44 | -1.143% | 14,480 | -1.764% |
| 2026-08-19 | 16.69 | 16.82 | 16.50 | 16.63 | -0.359% | 15,302 | -2.886% |
| 2026-08-18 | 16.62 | 16.73 | 16.61 | 16.69 | -0.209% | 6,154 | -3.235% |
| 2026-08-17 | 16.95 | 16.95 | 16.72 | 16.73 | -1.110% | 7,771 | -3.438% |
| 2026-08-14 | 16.95 | 16.95 | 16.79 | 16.91 | +0.852% | 3,080 | -4.510% |
| 2026-08-13 | 16.90 | 16.90 | 16.77 | 16.77 | -0.769% | 4,838 | -3.697% |
| 2026-08-12 | 16.80 | 16.90 | 16.77 | 16.90 | +0.476% | 4,983 | -4.438% |
| 2026-08-11 | 16.83 | 16.85 | 16.78 | 16.82 | +0.119% | 2,697 | -3.983% |
| 2026-08-10 | 16.82 | 16.90 | 16.78 | 16.80 | -0.885% | 1,570 | -3.869% |
| 2026-08-07 | 16.95 | 16.95 | 16.79 | 16.95 | +1.073% | 2,014 | -4.720% |
| 2026-08-06 | 16.91 | 17.08 | 16.77 | 16.77 | -0.533% | 7,074 | -3.697% |
| 2026-08-05 | 16.82 | 17.01 | 16.64 | 16.86 | -0.377% | 10,850 | -4.211% |
| 2026-08-04 | 16.91 | 17.02 | 16.91 | 16.92 | +0.676% | 13,646 | -4.572% |
| 2026-08-03 | 16.91 | 16.94 | 16.81 | 16.81 | -1.129% | 7,350 | -3.926% |
| 2026-07-31 | 17.10 | 17.10 | 16.91 | 17.00 | +0.307% | 7,166 | -5.011% |
| 2026-07-30 | 17.02 | 17.09 | 16.91 | 16.95 | -0.993% | 8,100 | -4.720% |
| 2026-07-29 | 17.09 | 17.18 | 17.04 | 17.12 | +0.293% | 11,309 | -5.666% |
| 2026-07-28 | 17.14 | 17.17 | 17.00 | 17.07 | +0.294% | 19,187 | -5.390% |
| 2026-07-27 | 17.02 | 17.12 | 17.02 | 17.02 | +0.177% | 8,924 | -5.112% |
| 2026-07-24 | 17.01 | 17.11 | 16.95 | 16.99 | +0.236% | 10,085 | -4.944% |
| 2026-07-23 | 17.14 | 17.20 | 16.94 | 16.95 | -1.339% | 9,086 | -4.720% |
| 2026-07-22 | 17.30 | 17.30 | 17.18 | 17.18 | +0.292% | 2,352 | -5.995% |
| 2026-07-21 | 17.36 | 17.36 | 17.12 | 17.13 | -1.325% | 10,207 | -5.721% |
| 2026-07-20 | 17.37 | 17.41 | 17.27 | 17.36 | +0.521% | 3,229 | -6.970% |
| 2026-07-17 | 17.45 | 17.55 | 17.21 | 17.27 | -0.747% | 14,083 | -6.485% |
| 2026-07-16 | 17.40 | 17.78 | 17.25 | 17.40 | -0.287% | 8,824 | -7.184% |
| 2026-07-15 | 17.50 | 17.68 | 17.39 | 17.45 | +0.345% | 15,243 | -7.450% |
| 2026-07-14 | 17.53 | 17.53 | 17.39 | 17.39 | -1.277% | 4,446 | -7.131% |
| 2026-07-13 | 17.76 | 17.77 | 17.51 | 17.61 | -0.761% | 4,250 | -8.317% |
| 2026-07-09 | 17.54 | 17.83 | 17.54 | 17.75 | +1.197% | 6,776 | -9.014% |
| 2026-07-08 | 17.38 | 17.54 | 17.34 | 17.54 | +0.921% | 12,543 | -7.925% |
| 2026-07-07 | 17.44 | 17.45 | 17.38 | 17.38 | 0.000% | 3,959 | -7.077% |
| 2026-07-06 | 17.43 | 17.43 | 17.33 | 17.38 | +0.462% | 4,951 | -7.077% |
| 2026-07-02 | 17.32 | 17.55 | 17.30 | 17.30 | -0.058% | 15,572 | -6.647% |
| 2026-07-01 | 17.43 | 17.54 | 17.31 | 17.31 | -0.802% | 10,274 | -6.702% |
| 2026-06-30 | 17.45 | 17.57 | 17.44 | 17.45 | +0.115% | 6,143 | -7.450% |
| 2026-06-29 | 17.50 | 17.61 | 17.41 | 17.43 | -0.400% | 10,158 | -7.344% |
| 2026-06-26 | 17.58 | 17.58 | 17.50 | 17.50 | -0.285% | 1,712 | -7.714% |
| 2026-06-25 | 17.62 | 17.67 | 17.41 | 17.55 | -0.931% | 5,990 | -7.977% |
| 2026-06-24 | 17.50 | 17.71 | 17.50 | 17.71 | +0.882% | 6,312 | -8.834% |
| 2026-06-23 | 17.82 | 17.82 | 17.54 | 17.56 | -1.458% | 7,020 | -8.030% |
| 2026-06-22 | 17.82 | 18.00 | 17.82 | 17.82 | +0.169% | 1,529 | -9.371% |
| 2026-06-18 | 17.93 | 18.04 | 17.79 | 17.79 | -0.725% | 4,939 | -9.219% |
| 2026-06-17 | 18.18 | 18.18 | 17.92 | 17.92 | -0.056% | 6,003 | -9.877% |
| 2026-06-16 | 18.00 | 18.13 | 17.92 | 17.93 | -0.167% | 5,703 | -9.927% |
| 2026-06-15 | 17.94 | 18.12 | 17.88 | 17.96 | +0.111% | 2,762 | -10.078% |
| 2026-06-12 | 17.95 | 18.42 | 17.87 | 17.94 | -0.389% | 6,500 | -9.978% |
| 2026-06-11 | 18.05 | 18.10 | 18.00 | 18.01 | -0.193% | 2,160 | -10.328% |
| 2026-06-10 | 17.90 | 18.05 | 17.88 | 18.05 | +0.250% | 3,133 | -10.502% |
| 2026-06-09 | 18.20 | 18.24 | 17.76 | 18.00 | -1.800% | 4,058 | -10.278% |
| 2026-06-08 | 18.61 | 18.61 | 18.02 | 18.33 | -0.380% | 3,616 | -11.893% |
| 2026-06-05 | 18.21 | 18.57 | 18.21 | 18.40 | +1.099% | 3,824 | -12.228% |
| 2026-06-04 | 18.21 | 18.40 | 18.20 | 18.20 | +0.110% | 22,285 | -11.264% |
| 2026-06-03 | 18.32 | 18.32 | 18.03 | 18.18 | -0.137% | 3,075 | -11.166% |
| 2026-06-02 | 18.45 | 18.45 | 18.02 | 18.20 | -0.573% | 12,465 | -11.288% |
| 2026-06-01 | 18.45 | 18.45 | 18.31 | 18.31 | -1.027% | 641 | -11.797% |
| 2026-05-29 | 18.45 | 18.58 | 18.45 | 18.50 | -0.591% | 1,119 | -12.703% |
| 2026-05-28 | 18.40 | 18.61 | 18.33 | 18.61 | +1.047% | 1,969 | -13.219% |
| 2026-05-27 | 18.56 | 18.61 | 18.42 | 18.42 | +0.338% | 3,296 | -12.310% |
| 2026-05-26 | 18.58 | 18.59 | 18.34 | 18.36 | -0.082% | 3,371 | -12.013% |
| 2026-05-22 | 18.58 | 18.58 | 18.37 | 18.37 | +1.156% | 2,013 | -12.085% |
| 2026-05-21 | 18.17 | 18.17 | 18.16 | 18.16 | +0.055% | 878 | -11.068% |
| 2026-05-20 | 18.18 | 18.22 | 18.15 | 18.15 | -0.057% | 3,406 | -11.019% |
| 2026-05-19 | 18.20 | 18.20 | 18.15 | 18.16 | -0.382% | 1,099 | -11.070% |
| 2026-05-18 | 18.23 | 18.23 | 18.23 | 18.23 | -0.328% | 775 | -11.410% |
| 2026-05-15 | 18.16 | 18.60 | 18.16 | 18.29 | +0.716% | 1,871 | -11.700% |
| 2026-05-14 | 18.45 | 18.45 | 18.16 | 18.16 | -1.089% | 1,905 | -11.068% |
| 2026-05-13 | 18.16 | 18.59 | 18.16 | 18.36 | +0.768% | 2,302 | -12.037% |
| 2026-05-12 | 18.22 | 18.22 | 18.22 | 18.22 | +0.108% | 605 | -11.361% |
| 2026-05-11 | 18.40 | 18.40 | 18.20 | 18.20 | -1.353% | 236 | -11.265% |
| 2026-05-08 | 18.24 | 18.45 | 18.21 | 18.45 | +0.710% | 3,952 | -12.466% |
| 2026-05-07 | 18.32 | 18.32 | 18.32 | 18.32 | -0.218% | 390 | -11.845% |
| 2026-05-06 | 18.37 | 18.37 | 18.15 | 18.36 | +0.328% | 2,129 | -12.037% |
| 2026-05-05 | 18.21 | 18.40 | 18.21 | 18.30 | +0.660% | 3,383 | -11.749% |
| 2026-05-04 | 18.13 | 18.20 | 18.12 | 18.18 | -0.110% | 2,665 | -11.166% |
| 2026-05-01 | 18.16 | 18.20 | 18.05 | 18.20 | -0.871% | 4,944 | -11.264% |
| 2026-04-30 | 18.30 | 18.36 | 18.30 | 18.36 | +0.164% | 486 | -12.037% |
| 2026-04-29 | 18.33 | 18.49 | 18.33 | 18.33 | 0.000% | 3,266 | -11.893% |
| 2026-04-28 | 18.49 | 18.49 | 18.33 | 18.33 | -1.186% | 4,749 | -11.893% |
| 2026-04-27 | 18.50 | 18.55 | 18.40 | 18.55 | +0.843% | 2,637 | -12.938% |
| 2026-04-24 | 18.53 | 18.57 | 18.39 | 18.39 | -0.541% | 9,663 | -12.204% |
| 2026-04-23 | 18.50 | 18.64 | 18.50 | 18.50 | -0.521% | 3,683 | -12.679% |
| 2026-04-22 | 18.42 | 18.62 | 18.42 | 18.59 | +0.442% | 2,174 | -13.134% |
| 2026-04-21 | 18.62 | 18.63 | 18.41 | 18.51 | -0.644% | 2,739 | -12.750% |
| 2026-04-20 | 18.64 | 18.64 | 18.33 | 18.63 | +0.591% | 1,602 | -13.312% |
| 2026-04-17 | 18.46 | 18.62 | 18.45 | 18.52 | +0.382% | 2,419 | -12.799% |
| 2026-04-16 | 18.28 | 18.64 | 18.28 | 18.45 | -1.072% | 4,923 | -12.466% |
| 2026-04-15 | 18.65 | 18.65 | 18.65 | 18.65 | +0.054% | 3,828 | -13.405% |
| 2026-04-14 | 18.52 | 18.70 | 18.38 | 18.64 | -0.054% | 2,252 | -13.358% |
| 2026-04-13 | 18.61 | 18.66 | 18.38 | 18.65 | +0.161% | 2,288 | -13.405% |
| 2026-04-10 | 18.25 | 18.62 | 18.25 | 18.62 | +0.161% | 1,680 | -13.265% |
| 2026-04-09 | 18.15 | 18.70 | 18.15 | 18.59 | +1.005% | 5,904 | -13.125% |
| 2026-04-08 | 18.43 | 18.50 | 18.13 | 18.41 | +0.849% | 2,408 | -12.252% |
| 2026-04-07 | 18.15 | 18.48 | 18.11 | 18.25 | 0.000% | 1,973 | -11.507% |
| 2026-04-06 | 18.18 | 18.25 | 18.18 | 18.25 | +0.385% | 6,863 | -11.507% |
| 2026-04-02 | 18.38 | 18.38 | 18.18 | 18.18 | -1.196% | 1,062 | -11.166% |
| 2026-04-01 | 18.27 | 18.40 | 18.10 | 18.40 | +1.601% | 3,580 | -12.228% |
| 2026-03-31 | 18.33 | 18.56 | 18.11 | 18.11 | -1.389% | 4,742 | -10.823% |
| 2026-03-30 | 18.21 | 18.36 | 18.19 | 18.36 | +0.520% | 1,757 | -12.061% |
| 2026-03-27 | 18.49 | 18.50 | 18.13 | 18.27 | -0.465% | 3,047 | -11.604% |
| 2026-03-25 | 18.25 | 18.36 | 18.13 | 18.36 | +0.935% | 1,101 | -12.015% |
| 2026-03-24 | 18.21 | 18.21 | 18.13 | 18.19 | +0.112% | 426 | -11.192% |
| 2026-03-23 | 18.25 | 18.55 | 18.11 | 18.16 | -0.466% | 6,685 | -11.093% |
| 2026-03-20 | 18.07 | 18.27 | 17.89 | 18.25 | +1.108% | 2,492 | -11.507% |
| 2026-03-19 | 18.16 | 18.27 | 17.87 | 18.05 | -1.015% | 5,920 | -10.526% |
| 2026-03-18 | 18.29 | 18.30 | 17.93 | 18.23 | +0.913% | 2,033 | -11.434% |
| 2026-03-17 | 18.19 | 18.21 | 18.07 | 18.07 | -0.660% | 5,412 | -10.625% |
| 2026-03-16 | 18.31 | 18.35 | 18.04 | 18.19 | -0.656% | 6,939 | -11.215% |
| 2026-03-13 | 18.31 | 18.31 | 18.31 | 18.31 | +0.001% | 265 | -11.797% |
| 2026-03-12 | 18.37 | 18.37 | 18.31 | 18.31 | -1.027% | 1,921 | -11.797% |
| 2026-03-11 | 18.50 | 18.50 | 18.50 | 18.50 | -0.644% | 184 | -12.703% |
| 2026-03-10 | 18.38 | 18.78 | 18.38 | 18.62 | +1.236% | 5,061 | -13.265% |
| 2026-03-09 | 18.57 | 18.57 | 18.38 | 18.39 | -1.115% | 2,153 | -12.193% |
| 2026-03-06 | 18.54 | 18.60 | 18.54 | 18.60 | -0.406% | 1,554 | -13.172% |
| 2026-03-05 | 18.54 | 18.69 | 18.38 | 18.68 | +0.031% | 2,942 | -13.524% |
| 2026-03-04 | 18.57 | 18.75 | 18.45 | 18.67 | +0.552% | 3,392 | -13.498% |
| 2026-03-03 | 18.75 | 18.88 | 18.42 | 18.57 | -1.132% | 6,518 | -13.020% |
| 2026-03-02 | 18.79 | 18.86 | 18.70 | 18.78 | -0.635% | 2,326 | -14.004% |
| 2026-02-27 | 18.74 | 18.90 | 18.68 | 18.90 | +1.504% | 3,125 | -14.550% |
| 2026-02-26 | 18.75 | 18.75 | 18.60 | 18.62 | -0.693% | 3,186 | -13.265% |
| 2026-02-25 | 18.64 | 18.79 | 18.64 | 18.75 | +0.644% | 3,528 | -13.867% |
| 2026-02-24 | 18.80 | 18.85 | 18.63 | 18.63 | -0.772% | 8,916 | -13.312% |
| 2026-02-23 | 18.70 | 18.77 | 18.60 | 18.77 | +0.401% | 5,922 | -13.981% |
| 2026-02-20 | 18.90 | 18.90 | 18.70 | 18.70 | -1.006% | 4,441 | -13.636% |
| 2026-02-19 | 18.66 | 18.93 | 18.66 | 18.89 | +0.800% | 8,531 | -14.505% |
| 2026-02-18 | 18.58 | 18.86 | 18.58 | 18.74 | +0.590% | 9,227 | -13.821% |
| 2026-02-17 | 18.70 | 18.92 | 18.54 | 18.63 | +0.054% | 8,464 | -13.312% |
| 2026-02-13 | 18.60 | 18.85 | 18.55 | 18.62 | +0.215% | 6,139 | -13.265% |
| 2026-02-12 | 18.93 | 18.93 | 18.56 | 18.58 | -1.511% | 3,031 | -13.079% |
| 2026-02-11 | 18.57 | 18.93 | 18.57 | 18.86 | +1.316% | 2,975 | -14.392% |
| 2026-02-10 | 18.89 | 18.93 | 18.62 | 18.62 | -1.220% | 1,525 | -13.265% |
| 2026-02-09 | 18.82 | 18.87 | 18.72 | 18.85 | +0.159% | 1,307 | -14.324% |
| 2026-02-06 | 18.90 | 18.93 | 18.82 | 18.82 | +0.481% | 1,003 | -14.187% |
| 2026-02-05 | 18.69 | 18.73 | 18.69 | 18.73 | +0.134% | 354 | -13.775% |
| 2026-02-04 | 18.54 | 18.70 | 18.51 | 18.70 | -0.133% | 2,504 | -13.659% |
| 2026-02-03 | 18.99 | 18.99 | 18.73 | 18.73 | -1.421% | 2,855 | -13.775% |
| 2026-02-02 | 18.83 | 19.01 | 18.80 | 19.00 | -0.158% | 2,377 | -15.000% |
| 2026-01-30 | 19.09 | 19.09 | 18.90 | 19.03 | -0.262% | 3,732 | -15.134% |
| 2026-01-29 | 18.90 | 19.10 | 18.80 | 19.08 | +0.739% | 3,648 | -15.356% |
| 2026-01-28 | 18.87 | 18.94 | 18.80 | 18.94 | +0.212% | 4,051 | -14.731% |
| 2026-01-27 | 18.94 | 18.94 | 18.84 | 18.90 | -0.211% | 848 | -14.550% |
| 2026-01-26 | 18.97 | 18.97 | 18.94 | 18.94 | -0.158% | 2,875 | -14.731% |
| 2026-01-23 | 18.85 | 18.97 | 18.85 | 18.97 | +0.637% | 816 | -14.866% |
| 2026-01-22 | 18.72 | 18.98 | 18.72 | 18.85 | +0.053% | 3,135 | -14.324% |
| 2026-01-21 | 18.75 | 18.84 | 18.68 | 18.84 | 0.000% | 1,484 | -14.278% |
| 2026-01-20 | 18.74 | 18.84 | 18.57 | 18.84 | +0.373% | 4,487 | -14.278% |
| 2026-01-16 | 18.71 | 18.78 | 18.71 | 18.77 | 0.000% | 2,922 | -13.958% |
| 2026-01-15 | 18.81 | 18.84 | 18.70 | 18.77 | -0.213% | 1,703 | -13.958% |
| 2026-01-14 | 18.80 | 18.83 | 18.56 | 18.81 | 0.000% | 3,543 | -14.141% |
| 2026-01-13 | 18.76 | 18.81 | 18.56 | 18.81 | +1.566% | 3,685 | -14.141% |
| 2026-01-12 | 18.65 | 18.67 | 18.52 | 18.52 | 0.000% | 4,376 | -12.797% |
| 2026-01-09 | 18.60 | 18.60 | 18.52 | 18.52 | -0.430% | 1,005 | -12.797% |
| 2026-01-08 | 18.64 | 18.65 | 18.60 | 18.60 | -0.268% | 816 | -13.172% |
| 2026-01-07 | 18.65 | 18.65 | 18.65 | 18.65 | -0.107% | 207 | -13.405% |
| 2026-01-06 | 18.36 | 18.68 | 18.36 | 18.67 | +1.028% | 2,362 | -13.498% |
| 2026-01-05 | 18.51 | 18.71 | 18.34 | 18.48 | -0.216% | 9,037 | -12.608% |
| 2026-01-02 | 18.38 | 18.56 | 18.38 | 18.52 | +0.981% | 2,028 | -12.797% |
| 2025-12-31 | 18.30 | 18.57 | 18.30 | 18.34 | +0.109% | 6,386 | -11.941% |
| 2025-12-30 | 18.32 | 18.32 | 18.30 | 18.32 | -0.218% | 1,489 | -11.845% |
| 2025-12-29 | 18.61 | 18.61 | 18.28 | 18.36 | -1.317% | 3,488 | -12.037% |
| 2025-12-26 | 18.39 | 18.61 | 18.29 | 18.61 | +0.840% | 2,423 | -13.195% |
| 2025-12-24 | 18.29 | 18.62 | 18.29 | 18.45 | +0.545% | 1,925 | -12.466% |
| 2025-12-23 | 18.55 | 18.61 | 18.35 | 18.35 | -0.811% | 7,599 | -11.989% |
| 2025-12-22 | 18.47 | 18.60 | 18.41 | 18.50 | -0.888% | 10,456 | -12.703% |
| 2025-12-19 | 18.47 | 18.67 | 18.47 | 18.67 | +0.353% | 533 | -13.478% |
| 2025-12-18 | 18.59 | 18.70 | 18.59 | 18.60 | +0.324% | 314 | -13.172% |
| 2025-12-17 | 18.76 | 18.76 | 18.46 | 18.54 | -0.323% | 5,638 | -12.891% |
| 2025-12-16 | 18.67 | 18.78 | 18.44 | 18.60 | 0.000% | 5,004 | -13.172% |
| 2025-12-15 | 18.73 | 18.73 | 18.55 | 18.60 | -0.348% | 2,120 | -13.172% |
| 2025-12-12 | 18.88 | 18.88 | 18.66 | 18.66 | -0.771% | 624 | -13.474% |
| 2025-12-11 | 18.75 | 18.81 | 18.58 | 18.81 | +0.320% | 8,800 | -14.141% |
| 2025-12-10 | 18.78 | 18.78 | 18.48 | 18.75 | -0.583% | 1,476 | -13.867% |
| 2025-12-09 | 18.70 | 18.92 | 18.41 | 18.86 | +0.373% | 7,492 | -14.369% |
| 2025-12-08 | 18.53 | 18.98 | 18.33 | 18.79 | +0.643% | 2,003 | -14.050% |
| 2025-12-05 | 18.75 | 18.75 | 18.51 | 18.67 | -0.160% | 6,593 | -13.498% |
| 2025-12-04 | 18.73 | 18.74 | 18.60 | 18.70 | +0.484% | 4,230 | -13.636% |
| 2025-12-03 | 18.70 | 18.84 | 18.61 | 18.61 | -1.195% | 10,982 | -13.219% |
| 2025-12-02 | 18.63 | 18.84 | 18.61 | 18.84 | +0.345% | 4,242 | -14.255% |
| 2025-12-01 | 18.81 | 18.84 | 18.71 | 18.77 | -0.450% | 982 | -13.959% |
| 2025-11-28 | 19.01 | 19.01 | 18.86 | 18.86 | -0.606% | 1,414 | -14.346% |
| 2025-11-26 | 18.91 | 18.97 | 18.91 | 18.97 | +0.637% | 352 | -14.866% |
| 2025-11-25 | 18.94 | 18.97 | 18.67 | 18.85 | -0.580% | 4,509 | -14.324% |
| 2025-11-24 | 18.84 | 19.09 | 18.81 | 18.96 | +0.530% | 4,526 | -14.821% |
| 2025-11-21 | 18.75 | 18.94 | 18.75 | 18.86 | +0.533% | 2,351 | -14.369% |
| 2025-11-20 | 18.72 | 18.85 | 18.72 | 18.76 | -0.583% | 1,759 | -13.913% |
| 2025-11-19 | 19.00 | 19.00 | 18.80 | 18.87 | -0.053% | 6,617 | -14.414% |
| 2025-11-18 | 18.65 | 18.90 | 18.36 | 18.88 | +1.697% | 5,950 | -14.460% |
| 2025-11-17 | 18.73 | 18.73 | 18.35 | 18.57 | -1.668% | 9,624 | -13.008% |
| 2025-11-14 | 18.89 | 18.89 | 18.67 | 18.88 | +0.426% | 6,543 | -14.460% |
| 2025-11-13 | 18.87 | 18.87 | 18.75 | 18.80 | -0.212% | 3,745 | -14.096% |
| 2025-11-12 | 18.88 | 18.89 | 18.80 | 18.84 | -0.317% | 8,180 | -14.278% |
| 2025-11-11 | 18.97 | 18.97 | 18.90 | 18.90 | +0.053% | 808 | -14.550% |
| 2025-11-10 | 18.55 | 18.95 | 18.50 | 18.89 | +1.668% | 4,046 | -14.505% |
| 2025-11-07 | 18.52 | 18.58 | 18.50 | 18.58 | -0.107% | 2,259 | -13.079% |
| 2025-11-06 | 18.42 | 18.60 | 18.42 | 18.60 | +0.594% | 5,594 | -13.172% |
| 2025-11-05 | 18.53 | 18.64 | 18.37 | 18.49 | -0.054% | 3,583 | -12.655% |
| 2025-11-04 | 18.50 | 18.56 | 18.33 | 18.50 | -0.377% | 5,212 | -12.703% |
| 2025-11-03 | 18.52 | 18.60 | 18.27 | 18.57 | -0.960% | 9,286 | -13.032% |
| 2025-10-31 | 18.75 | 18.88 | 18.75 | 18.75 | -0.531% | 604 | -13.867% |
| 2025-10-30 | 18.78 | 18.85 | 18.78 | 18.85 | 0.000% | 518 | -14.324% |
| 2025-10-29 | 18.94 | 18.94 | 18.85 | 18.85 | -0.633% | 827 | -14.324% |
| 2025-10-27 | 18.96 | 18.98 | 18.96 | 18.97 | -0.002% | 836 | -14.866% |
| 2025-10-24 | 18.85 | 18.97 | 18.84 | 18.97 | +1.284% | 445 | -14.867% |
| 2025-10-23 | 18.70 | 18.90 | 18.70 | 18.73 | +0.321% | 3,298 | -13.775% |
| 2025-10-22 | 18.74 | 18.74 | 18.66 | 18.67 | -0.427% | 2,972 | -13.498% |
| 2025-10-21 | 18.72 | 18.77 | 18.69 | 18.75 | +0.214% | 2,467 | -13.867% |
| 2025-10-20 | 18.62 | 18.99 | 18.62 | 18.71 | +0.053% | 6,136 | -13.683% |
| 2025-10-17 | 18.66 | 18.75 | 18.62 | 18.70 | +0.376% | 6,529 | -13.636% |
| 2025-10-16 | 18.76 | 18.77 | 18.63 | 18.63 | -0.107% | 2,300 | -13.312% |
| 2025-10-15 | 18.73 | 18.73 | 18.60 | 18.65 | -0.310% | 2,177 | -13.405% |
| 2025-10-14 | 18.70 | 18.71 | 18.63 | 18.71 | +0.043% | 3,680 | -13.673% |
| 2025-10-13 | 18.55 | 18.70 | 18.52 | 18.70 | +1.026% | 4,248 | -13.636% |
| 2025-10-10 | 18.84 | 19.00 | 18.51 | 18.51 | -0.644% | 2,289 | -12.750% |
| 2025-10-09 | 18.99 | 19.02 | 18.61 | 18.63 | -1.533% | 5,015 | -13.312% |
| 2025-10-08 | 18.98 | 19.06 | 18.92 | 18.92 | -0.647% | 1,913 | -14.641% |
| 2025-10-07 | 18.90 | 19.04 | 18.90 | 19.04 | +0.492% | 1,428 | -15.193% |
| 2025-10-06 | 18.95 | 19.10 | 18.70 | 18.95 | +0.411% | 10,353 | -14.776% |
| 2025-10-03 | 18.86 | 18.99 | 18.71 | 18.87 | +0.922% | 1,237 | -14.425% |
| 2025-10-02 | 18.64 | 18.75 | 18.64 | 18.70 | -0.532% | 830 | -13.636% |
| 2025-10-01 | 18.68 | 18.85 | 18.68 | 18.80 | +1.075% | 1,998 | -14.096% |
| 2025-09-30 | 18.63 | 18.90 | 18.55 | 18.60 | -0.107% | 8,284 | -13.172% |
| 2025-09-29 | 19.07 | 19.07 | 18.61 | 18.62 | -1.508% | 8,215 | -13.265% |
| 2025-09-26 | 18.87 | 18.91 | 18.87 | 18.91 | +0.827% | 1,749 | -14.573% |
| 2025-09-25 | 18.93 | 19.14 | 18.75 | 18.75 | -1.160% | 11,652 | -13.867% |
| 2025-09-24 | 18.90 | 18.99 | 18.90 | 18.97 | +0.217% | 1,258 | -14.866% |
| 2025-09-23 | 18.95 | 19.08 | 18.93 | 18.93 | -0.022% | 1,282 | -14.681% |
| 2025-09-22 | 19.21 | 19.24 | 18.93 | 18.93 | -1.664% | 3,894 | -14.699% |
| 2025-09-19 | 19.25 | 19.25 | 19.25 | 19.25 | +0.278% | 171 | -16.119% |
| 2025-09-18 | 19.20 | 19.41 | 19.20 | 19.20 | -0.485% | 5,178 | -15.885% |
| 2025-09-17 | 19.33 | 19.33 | 19.29 | 19.29 | +0.018% | 618 | -16.293% |
| 2025-09-16 | 19.23 | 19.29 | 19.22 | 19.29 | +0.245% | 3,886 | -16.278% |
| 2025-09-15 | 19.30 | 19.32 | 19.24 | 19.24 | -0.306% | 2,191 | -16.073% |
| 2025-09-12 | 19.18 | 19.30 | 19.18 | 19.30 | +0.741% | 933 | -16.329% |
| 2025-09-11 | 19.23 | 19.30 | 19.16 | 19.16 | +0.052% | 7,824 | -15.710% |
| 2025-09-10 | 19.06 | 19.25 | 19.04 | 19.15 | +0.578% | 10,925 | -15.666% |
| 2025-09-09 | 18.83 | 19.04 | 18.79 | 19.04 | +1.169% | 9,133 | -15.179% |
| 2025-09-08 | 18.75 | 18.89 | 18.62 | 18.82 | +0.743% | 8,572 | -14.187% |
| 2025-09-05 | 18.50 | 18.76 | 18.49 | 18.68 | +1.528% | 15,940 | -13.549% |
| 2025-09-04 | 18.39 | 18.40 | 18.30 | 18.40 | +0.285% | 4,475 | -12.228% |
| 2025-09-03 | 18.31 | 18.36 | 18.28 | 18.35 | +0.365% | 2,012 | -11.978% |
| 2025-09-02 | 18.38 | 18.38 | 18.21 | 18.28 | -0.267% | 7,060 | -11.657% |
| 2025-08-29 | 18.28 | 18.37 | 18.26 | 18.33 | +0.274% | 3,308 | -11.893% |
| 2025-08-28 | 18.45 | 18.50 | 18.26 | 18.28 | -0.598% | 9,985 | -11.652% |
| 2025-08-27 | 18.50 | 18.52 | 18.39 | 18.39 | -0.217% | 4,130 | -12.181% |
| 2025-08-26 | 18.43 | 18.52 | 18.43 | 18.43 | -0.324% | 8,739 | -12.371% |
| 2025-08-25 | 18.47 | 18.57 | 18.43 | 18.49 | +0.421% | 4,023 | -12.655% |
| 2025-08-22 | 18.44 | 18.63 | 18.41 | 18.41 | +0.033% | 5,872 | -12.288% |
| 2025-08-21 | 18.40 | 18.43 | 18.35 | 18.41 | +0.035% | 2,446 | -12.259% |
| 2025-08-20 | 18.45 | 18.45 | 18.35 | 18.40 | +0.297% | 6,899 | -12.228% |
| 2025-08-19 | 18.36 | 18.44 | 18.33 | 18.35 | -0.404% | 6,104 | -11.968% |
| 2025-08-18 | 18.44 | 18.44 | 18.34 | 18.42 | -0.108% | 9,184 | -12.324% |
| 2025-08-15 | 18.37 | 18.44 | 18.37 | 18.44 | +0.765% | 510 | -12.419% |
| 2025-08-14 | 18.40 | 18.40 | 18.30 | 18.30 | -0.651% | 11,103 | -11.749% |
| 2025-08-13 | 18.25 | 18.42 | 18.23 | 18.42 | +0.931% | 33,214 | -12.324% |
| 2025-08-12 | 18.21 | 18.25 | 18.14 | 18.25 | +0.165% | 11,088 | -11.507% |
| 2025-08-11 | 18.29 | 18.29 | 18.15 | 18.22 | +0.110% | 11,403 | -11.361% |
| 2025-08-08 | 18.21 | 18.25 | 18.20 | 18.20 | -0.539% | 1,662 | -11.264% |
| 2025-08-07 | 18.35 | 18.37 | 18.16 | 18.30 | -0.605% | 4,396 | -11.742% |
| 2025-08-04 | 18.24 | 18.41 | 18.24 | 18.41 | +1.015% | 2,298 | -12.276% |
| 2025-08-01 | 18.22 | 18.27 | 18.12 | 18.23 | -0.519% | 4,559 | -11.385% |
| 2025-07-31 | 18.30 | 18.37 | 18.30 | 18.32 | +0.137% | 2,307 | -11.845% |
| 2025-07-30 | 18.29 | 18.36 | 18.22 | 18.30 | -0.082% | 1,684 | -11.725% |
| 2025-07-29 | 18.31 | 18.38 | 18.26 | 18.31 | -0.044% | 5,760 | -11.797% |
| 2025-07-28 | 18.27 | 18.39 | 18.24 | 18.32 | -0.011% | 3,515 | -11.835% |
| 2025-07-25 | 18.45 | 18.45 | 18.22 | 18.32 | -0.163% | 10,582 | -11.845% |
| 2025-07-24 | 18.24 | 18.36 | 18.24 | 18.35 | -0.163% | 2,785 | -11.989% |
| 2025-07-23 | 18.24 | 18.38 | 18.22 | 18.38 | +0.001% | 9,781 | -12.133% |
| 2025-07-22 | 18.37 | 18.46 | 18.15 | 18.38 | +0.272% | 9,904 | -12.132% |
| 2025-07-21 | 18.21 | 18.45 | 18.21 | 18.33 | +0.714% | 9,892 | -11.894% |
| 2025-07-18 | 18.33 | 18.34 | 18.20 | 18.20 | -0.164% | 939 | -11.264% |
| 2025-07-17 | 18.10 | 18.40 | 18.10 | 18.23 | -0.054% | 7,640 | -11.410% |
| 2025-07-16 | 18.25 | 18.25 | 18.05 | 18.24 | +0.039% | 7,395 | -11.458% |
| 2025-07-15 | 18.42 | 18.42 | 18.10 | 18.23 | -0.855% | 8,109 | -11.423% |
| 2025-07-14 | 18.45 | 18.46 | 18.32 | 18.39 | -0.379% | 5,679 | -12.181% |
| 2025-07-11 | 18.49 | 18.49 | 18.30 | 18.46 | -0.216% | 2,084 | -12.514% |
| 2025-07-10 | 18.45 | 18.50 | 18.45 | 18.50 | +0.543% | 3,495 | -12.703% |
| 2025-07-09 | 18.45 | 18.59 | 18.31 | 18.40 | -0.217% | 10,408 | -12.228% |
| 2025-07-08 | 18.55 | 18.55 | 18.30 | 18.44 | -0.351% | 12,987 | -12.419% |
| 2025-07-07 | 18.56 | 18.56 | 18.32 | 18.50 | -0.404% | 13,270 | -12.726% |
| 2025-07-03 | 18.60 | 18.60 | 18.55 | 18.58 | -0.108% | 2,383 | -13.079% |
| 2025-07-02 | 18.50 | 18.60 | 18.45 | 18.60 | +0.135% | 5,334 | -13.172% |
| 2025-07-01 | 18.40 | 18.68 | 18.40 | 18.57 | +0.732% | 5,133 | -13.055% |
| 2025-06-30 | 18.58 | 18.72 | 18.43 | 18.44 | -0.593% | 4,776 | -12.419% |
| 2025-06-27 | 18.38 | 18.55 | 18.25 | 18.55 | +0.597% | 21,172 | -12.938% |
| 2025-06-26 | 18.48 | 18.50 | 18.35 | 18.44 | -0.324% | 6,994 | -12.419% |
| 2025-06-25 | 18.66 | 18.66 | 18.41 | 18.50 | -0.831% | 3,437 | -12.703% |
| 2025-06-24 | 18.78 | 18.78 | 18.52 | 18.66 | -0.241% | 3,616 | -13.428% |
| 2025-06-23 | 18.66 | 18.72 | 18.51 | 18.70 | +0.168% | 806 | -13.636% |
| 2025-06-20 | 18.50 | 18.79 | 18.44 | 18.67 | -0.320% | 8,832 | -13.491% |
| 2025-06-18 | 18.59 | 18.73 | 18.59 | 18.73 | +1.620% | 1,203 | -13.768% |
| 2025-06-17 | 18.47 | 18.47 | 18.43 | 18.43 | -0.163% | 3,745 | -12.371% |
| 2025-06-16 | 18.65 | 18.65 | 18.45 | 18.46 | -0.592% | 2,647 | -12.514% |
| 2025-06-13 | 18.53 | 18.57 | 18.52 | 18.57 | +0.054% | 1,972 | -13.032% |
| 2025-06-12 | 18.56 | 18.71 | 18.56 | 18.56 | 0.000% | 2,000 | -12.985% |
| 2025-06-11 | 18.54 | 18.71 | 18.46 | 18.56 | -0.138% | 4,935 | -12.985% |
| 2025-06-10 | 18.60 | 18.65 | 18.49 | 18.59 | -0.324% | 5,561 | -13.105% |
| 2025-06-09 | 18.46 | 18.65 | 18.46 | 18.65 | +0.302% | 2,097 | -13.386% |
| 2025-06-06 | 18.68 | 18.68 | 18.50 | 18.59 | +0.026% | 928 | -13.125% |
| 2025-06-05 | 18.46 | 18.68 | 18.46 | 18.59 | -0.519% | 2,515 | -13.102% |
| 2025-06-04 | 18.58 | 18.70 | 18.58 | 18.68 | +1.477% | 2,696 | -13.553% |
| 2025-06-03 | 18.55 | 18.55 | 18.37 | 18.41 | -0.728% | 4,684 | -12.276% |
| 2025-06-02 | 18.59 | 18.59 | 18.50 | 18.55 | -0.027% | 3,697 | -12.915% |
| 2025-05-30 | 18.57 | 18.82 | 18.51 | 18.55 | -0.054% | 2,922 | -12.938% |
| 2025-05-29 | 18.75 | 18.80 | 18.54 | 18.56 | -0.802% | 6,720 | -12.985% |
| 2025-05-28 | 18.80 | 18.86 | 18.71 | 18.71 | 0.000% | 2,883 | -13.683% |
| 2025-05-27 | 18.90 | 19.01 | 18.71 | 18.71 | +0.053% | 6,689 | -13.683% |
| 2025-05-23 | 19.07 | 19.07 | 18.67 | 18.70 | -0.909% | 4,598 | -13.636% |
| 2025-05-22 | 19.08 | 19.08 | 18.51 | 18.87 | -0.676% | 4,259 | -14.422% |
| 2025-05-21 | 18.96 | 19.48 | 18.55 | 19.00 | +0.210% | 9,204 | -15.000% |
| 2025-05-20 | 19.18 | 19.18 | 18.96 | 18.96 | -1.294% | 3,933 | -14.821% |
| 2025-05-19 | 19.04 | 19.21 | 19.00 | 19.21 | +0.727% | 2,658 | -15.923% |
| 2025-05-16 | 19.20 | 19.23 | 19.07 | 19.07 | -1.041% | 1,102 | -15.312% |
| 2025-05-15 | 19.19 | 19.37 | 19.18 | 19.27 | +0.315% | 4,320 | -16.194% |
| 2025-05-14 | 19.21 | 19.27 | 19.03 | 19.21 | +0.618% | 2,348 | -15.929% |
| 2025-05-13 | 19.46 | 19.46 | 19.04 | 19.09 | -2.517% | 2,403 | -15.410% |
| 2025-05-12 | 19.16 | 19.58 | 19.04 | 19.58 | +2.546% | 2,246 | -17.539% |
| 2025-05-09 | 19.10 | 19.10 | 19.10 | 19.10 | -1.088% | 585 | -15.439% |
| 2025-05-07 | 19.09 | 19.31 | 19.09 | 19.31 | -0.213% | 300 | -16.359% |
| 2025-05-05 | 19.10 | 19.35 | 19.04 | 19.35 | -0.514% | 740 | -16.537% |
| 2025-05-01 | 19.36 | 19.63 | 19.07 | 19.45 | -0.101% | 3,843 | -16.967% |
| 2025-04-30 | 19.43 | 19.47 | 19.06 | 19.47 | +0.050% | 2,252 | -17.051% |
| 2025-04-29 | 19.67 | 19.67 | 19.25 | 19.46 | -1.118% | 1,725 | -17.009% |
| 2025-04-28 | 19.28 | 19.68 | 19.28 | 19.68 | +1.339% | 2,047 | -17.937% |
| 2025-04-25 | 19.07 | 19.44 | 19.07 | 19.42 | +1.410% | 3,273 | -16.838% |
| 2025-04-24 | 19.17 | 19.66 | 18.86 | 19.15 | +0.472% | 5,781 | -15.666% |
| 2025-04-23 | 19.29 | 19.35 | 19.06 | 19.06 | -0.105% | 3,025 | -15.268% |
| 2025-04-22 | 19.11 | 19.48 | 19.00 | 19.08 | -1.312% | 5,819 | -15.356% |
| 2025-04-21 | 19.33 | 19.33 | 19.33 | 19.33 | +0.789% | 203 | -16.467% |
| 2025-04-17 | 19.32 | 19.34 | 19.18 | 19.18 | -0.506% | 703 | -15.808% |
| 2025-04-16 | 19.09 | 19.40 | 18.87 | 19.28 | +1.795% | 3,019 | -16.234% |
| 2025-04-15 | 19.88 | 19.88 | 18.88 | 18.94 | -3.983% | 857 | -14.731% |
| 2025-04-14 | 19.15 | 20.11 | 19.15 | 19.73 | +3.275% | 7,501 | -18.127% |
| 2025-04-11 | 19.82 | 19.83 | 18.79 | 19.10 | -3.633% | 6,247 | -15.445% |
| 2025-04-10 | 19.81 | 19.82 | 19.79 | 19.82 | +4.261% | 1,405 | -18.517% |
| 2025-04-09 | 19.30 | 19.30 | 18.34 | 19.01 | +0.244% | 3,647 | -15.045% |
| 2025-04-08 | 19.00 | 19.00 | 18.96 | 18.96 | +0.871% | 292 | -14.838% |
| 2025-04-07 | 19.40 | 19.40 | 18.75 | 18.80 | -4.768% | 6,827 | -14.096% |
| 2025-04-04 | 20.05 | 20.06 | 19.21 | 19.74 | +2.712% | 2,174 | -18.191% |
| 2025-04-03 | 20.22 | 20.22 | 19.21 | 19.22 | -5.274% | 1,204 | -15.973% |
| 2025-04-01 | 20.28 | 20.29 | 20.28 | 20.29 | 0.000% | 627 | -20.404% |