Dark

PCM
PCM Fund, Inc.
stock NYSE Closed Ended Fund

At Close

Jul 2, 2026 3:59:30 PM EDT

5.76USD+2.857%(+0.16)189,187

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:17:30 AM EDT

5.62USD+0.357%(+0.02)100

After-hours

Jul 2, 2026 4:10:30 PM EDT

5.76USD0.000%(0.00)1,591

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	5.6700	5.760000	5.6100	5.7600	+2.857%	189,187	0.000%
2026-07-01	5.6100	5.630000	5.5601	5.6000	+0.358%	81,094	+2.857%
2026-06-30	5.5800	5.620000	5.5600	5.5800	+0.180%	26,046	+3.226%
2026-06-29	5.5400	5.669900	5.5400	5.5700	+0.360%	78,532	+3.411%
2026-06-26	5.5400	5.600000	5.5300	5.5500	+0.181%	34,543	+3.784%
2026-06-25	5.5100	5.550000	5.5100	5.5400	+0.362%	60,183	+3.971%
2026-06-24	5.5200	5.544700	5.4900	5.5200	-0.361%	80,060	+4.348%
2026-06-23	5.4800	5.565000	5.4800	5.5400	+0.727%	65,782	+3.971%
2026-06-22	5.5300	5.610000	5.5000	5.5000	-0.362%	76,262	+4.727%
2026-06-18	5.5800	5.610000	5.5200	5.5200	-1.252%	22,976	+4.348%
2026-06-17	5.5700	5.630000	5.5600	5.5900	0.000%	15,727	+3.041%
2026-06-16	5.5700	5.590000	5.5650	5.5900	+0.179%	21,820	+3.041%
2026-06-15	5.5700	5.600000	5.5326	5.5800	+0.180%	40,453	+3.226%
2026-06-12	5.5600	5.595000	5.5600	5.5700	+0.180%	21,478	+3.411%
2026-06-11	5.5600	5.620000	5.5500	5.5600	-1.068%	38,869	+3.597%
2026-06-10	5.6100	5.660000	5.6046	5.6200	-0.178%	39,735	+2.491%
2026-06-09	5.6100	5.640000	5.6085	5.6300	-0.177%	44,452	+2.309%
2026-06-08	5.6700	5.730000	5.6100	5.6400	0.000%	29,928	+2.128%
2026-06-05	5.6700	5.700000	5.6100	5.6400	-1.053%	8,218	+2.128%
2026-06-04	5.6400	5.730000	5.6400	5.7000	+0.707%	41,046	+1.053%
2026-06-03	5.6700	5.680000	5.6500	5.6600	-0.352%	47,421	+1.767%
2026-06-02	5.6500	5.691700	5.6500	5.6800	-0.063%	29,686	+1.408%
2026-06-01	5.6600	5.700000	5.6600	5.6836	+0.240%	56,329	+1.344%
2026-05-29	5.6300	5.680000	5.6300	5.6700	+0.265%	29,417	+1.587%
2026-05-28	5.6200	5.670000	5.6200	5.6550	+0.266%	16,150	+1.857%
2026-05-27	5.6300	5.690000	5.6100	5.6400	-0.177%	66,462	+2.128%
2026-05-26	5.6600	5.673700	5.6200	5.6500	-0.177%	28,072	+1.947%
2026-05-22	5.6200	5.660000	5.6000	5.6600	+0.355%	53,551	+1.767%
2026-05-21	5.6400	5.690000	5.6100	5.6400	-0.529%	15,460	+2.128%
2026-05-20	5.6400	5.680000	5.6200	5.6700	+0.890%	31,948	+1.587%
2026-05-19	5.6100	5.665000	5.6100	5.6200	-0.178%	11,024	+2.491%
2026-05-18	5.6500	5.700000	5.6300	5.6300	-0.177%	49,381	+2.309%
2026-05-15	5.6700	5.699900	5.6250	5.6400	-0.879%	74,129	+2.128%
2026-05-14	5.7900	5.825000	5.6845	5.6900	-2.065%	43,330	+1.230%
2026-05-13	5.8400	5.840000	5.7414	5.8100	+0.172%	42,422	-0.861%
2026-05-12	5.8100	5.924400	5.7301	5.8000	-0.429%	104,368	-0.690%
2026-05-11	5.8300	5.939900	5.7700	5.8250	-1.936%	24,218	-1.116%
2026-05-08	5.9300	5.990000	5.8800	5.9400	0.000%	53,525	-3.030%
2026-05-07	5.9800	6.000000	5.7200	5.9400	-0.669%	80,985	-3.030%
2026-05-06	5.9400	5.980000	5.9101	5.9800	+1.356%	48,236	-3.679%
2026-05-05	5.8400	5.945000	5.7978	5.9000	+1.027%	39,606	-2.373%
2026-05-04	5.8700	5.870000	5.8200	5.8400	+0.516%	27,529	-1.370%
2026-05-01	5.8000	5.860000	5.7701	5.8100	+1.220%	64,050	-0.861%
2026-04-30	5.7100	5.750000	5.7100	5.7400	+0.702%	29,395	+0.348%
2026-04-29	5.7700	5.865000	5.7000	5.7000	-1.724%	14,798	+1.053%
2026-04-28	5.7500	5.810000	5.7500	5.8000	+1.045%	58,677	-0.690%
2026-04-27	5.7100	5.780000	5.6801	5.7400	+0.525%	48,683	+0.348%
2026-04-24	5.7100	5.740000	5.7100	5.7100	-0.349%	30,504	+0.876%
2026-04-23	5.7900	5.790000	5.7100	5.7300	0.000%	38,369	+0.524%
2026-04-22	5.7500	5.789900	5.7220	5.7300	-0.521%	46,901	+0.524%
2026-04-21	5.7600	5.770000	5.7500	5.7600	-0.173%	46,762	0.000%
2026-04-20	5.7700	5.790000	5.7500	5.7700	+0.014%	25,522	-0.173%
2026-04-17	5.7400	5.770000	5.7400	5.7692	+0.596%	35,687	-0.159%
2026-04-16	5.7500	5.770000	5.7350	5.7350	+0.087%	11,391	+0.436%
2026-04-15	5.7100	5.767000	5.6800	5.7300	0.000%	21,581	+0.524%
2026-04-14	5.6900	5.770000	5.6800	5.7300	+0.880%	96,771	+0.524%
2026-04-13	5.6800	5.761000	5.6650	5.6800	-1.131%	74,165	+1.408%
2026-04-10	5.7700	5.779900	5.7400	5.7450	-0.260%	37,315	+0.261%
2026-04-09	5.7800	5.789900	5.7400	5.7600	0.000%	27,365	0.000%
2026-04-08	5.7800	5.810000	5.7600	5.7600	+0.348%	22,083	0.000%
2026-04-07	5.7000	5.750000	5.7000	5.7400	+0.175%	10,311	+0.348%
2026-04-06	5.7300	5.741900	5.7100	5.7300	0.000%	9,802	+0.524%
2026-04-02	5.6800	5.779700	5.6800	5.7300	-1.036%	35,096	+0.524%
2026-04-01	5.7500	5.830000	5.6801	5.7900	+1.401%	83,021	-0.518%
2026-03-31	5.6000	5.740000	5.6000	5.7100	+1.964%	45,980	+0.876%
2026-03-30	5.5300	5.640000	5.5300	5.6000	+1.266%	80,504	+2.857%
2026-03-27	5.5700	5.635000	5.5300	5.5300	-1.073%	77,895	+4.159%
2026-03-26	5.6000	5.620000	5.5800	5.5900	-0.179%	49,016	+3.041%
2026-03-25	5.5600	5.685000	5.5600	5.6000	-0.178%	45,225	+2.857%
2026-03-24	5.5500	5.699900	5.5500	5.6100	+0.179%	104,044	+2.674%
2026-03-23	5.6600	5.660000	5.5750	5.6000	+0.358%	36,684	+2.857%
2026-03-20	5.6600	5.670000	5.5200	5.5800	-1.761%	73,071	+3.226%
2026-03-19	5.6800	5.720000	5.6700	5.6800	-0.263%	29,783	+1.408%
2026-03-18	5.7200	5.730000	5.6900	5.6950	-0.088%	21,625	+1.141%
2026-03-17	5.7000	5.745900	5.6900	5.7000	+0.352%	27,963	+1.053%
2026-03-16	5.6600	5.730000	5.6600	5.6800	+0.353%	59,596	+1.408%
2026-03-13	5.7500	5.780000	5.6000	5.6600	-1.565%	89,181	+1.767%
2026-03-12	5.7899	5.830000	5.7500	5.7500	-1.541%	24,618	+0.174%
2026-03-11	5.8600	5.920100	5.8300	5.8400	+0.864%	62,850	-1.370%
2026-03-10	5.9950	6.026200	5.7800	5.7900	-3.479%	69,774	-0.518%
2026-03-09	5.9800	5.999900	5.9500	5.9987	+0.145%	45,276	-3.979%
2026-03-06	6.0400	6.072100	5.9800	5.9900	-0.992%	67,385	-3.840%
2026-03-05	6.0600	6.079100	6.0400	6.0500	+0.166%	14,036	-4.793%
2026-03-04	6.0500	6.090000	6.0300	6.0400	-0.330%	44,618	-4.636%
2026-03-03	6.0700	6.070000	6.0400	6.0600	-0.493%	33,454	-4.950%
2026-03-02	6.0600	6.100000	6.0500	6.0900	-0.164%	57,702	-5.419%
2026-02-27	6.0800	6.120000	6.0701	6.1000	-0.164%	31,745	-5.574%
2026-02-26	6.0900	6.110000	6.0861	6.1100	+0.082%	15,953	-5.728%
2026-02-25	6.1000	6.110000	6.0800	6.1050	+0.082%	45,605	-5.651%
2026-02-24	6.0400	6.110000	6.0400	6.1000	+0.660%	39,084	-5.574%
2026-02-23	6.0400	6.080000	6.0400	6.0600	-0.165%	38,101	-4.950%
2026-02-20	6.0500	6.079800	6.0500	6.0700	+0.082%	26,282	-5.107%
2026-02-19	6.0800	6.080000	6.0600	6.0650	-0.165%	45,728	-5.029%
2026-02-18	6.0800	6.090000	6.0700	6.0750	+0.082%	42,468	-5.185%
2026-02-17	6.0800	6.080000	6.0500	6.0700	0.000%	43,803	-5.107%
2026-02-13	6.0800	6.087600	6.0500	6.0700	-0.164%	16,508	-5.107%
2026-02-12	6.0800	6.110000	6.0600	6.0800	-1.058%	26,478	-5.263%
2026-02-11	6.1400	6.150000	6.1250	6.1450	+0.081%	60,902	-6.265%
2026-02-10	6.1500	6.160000	6.1300	6.1400	+0.491%	136,361	-6.189%
2026-02-09	6.0300	6.135000	6.0300	6.1100	+1.075%	142,551	-5.728%
2026-02-06	6.0500	6.050000	6.0200	6.0450	+0.083%	46,892	-4.715%
2026-02-05	6.0600	6.060000	6.0300	6.0400	-0.246%	73,937	-4.636%
2026-02-04	6.0500	6.060000	6.0450	6.0549	+0.247%	33,041	-4.870%
2026-02-03	6.0300	6.070000	6.0300	6.0400	+0.002%	59,716	-4.636%
2026-02-02	6.0200	6.040000	6.0100	6.0399	+0.498%	55,436	-4.634%
2026-01-30	5.9900	6.030000	5.9900	6.0100	0.000%	28,325	-4.160%
2026-01-29	6.0000	6.025100	5.9901	6.0100	+0.334%	26,838	-4.160%
2026-01-28	5.9700	6.013700	5.9700	5.9900	+0.335%	79,226	-3.840%
2026-01-27	5.9700	5.990000	5.9700	5.9700	-0.334%	66,504	-3.518%
2026-01-26	6.0100	6.036200	5.9700	5.9900	-0.333%	51,065	-3.840%
2026-01-23	6.0100	6.029700	5.9857	6.0100	0.000%	45,570	-4.160%
2026-01-22	6.0200	6.070000	5.9800	6.0100	0.000%	101,360	-4.160%
2026-01-21	6.0000	6.020000	5.9900	6.0100	+0.334%	55,395	-4.160%
2026-01-20	6.0300	6.040000	5.9700	5.9900	-0.992%	169,329	-3.840%
2026-01-16	6.1100	6.110000	6.0500	6.0500	-1.305%	64,721	-4.793%
2026-01-15	6.1000	6.150000	6.1000	6.1300	+0.163%	44,658	-6.036%
2026-01-14	6.0900	6.130000	6.0500	6.1200	+0.328%	101,550	-5.882%
2026-01-13	6.0900	6.120000	6.0661	6.1000	-0.489%	22,380	-5.574%
2026-01-12	6.1100	6.130000	6.1000	6.1300	+0.492%	69,071	-6.036%
2026-01-09	6.1200	6.140000	6.0992	6.1000	-0.489%	100,020	-5.574%
2026-01-08	6.1300	6.130000	6.1100	6.1300	+0.163%	25,080	-6.036%
2026-01-07	6.1400	6.140000	6.1100	6.1200	-0.163%	24,373	-5.882%
2026-01-06	6.1400	6.150000	6.1100	6.1300	0.000%	24,015	-6.036%
2026-01-05	6.1500	6.160000	6.0900	6.1300	0.000%	149,159	-6.036%
2026-01-02	6.1500	6.150000	6.1200	6.1300	-0.163%	50,144	-6.036%
2025-12-31	6.0800	6.149900	6.0701	6.1400	+0.654%	125,265	-6.189%
2025-12-30	6.0500	6.120000	6.0500	6.1001	+0.579%	58,102	-5.575%
2025-12-29	6.0500	6.070000	6.0400	6.0650	+0.248%	101,793	-5.029%
2025-12-26	6.0800	6.090000	6.0400	6.0500	-0.165%	63,814	-4.793%
2025-12-24	6.0400	6.083400	6.0400	6.0600	+0.083%	39,037	-4.950%
2025-12-23	6.0900	6.091300	6.0500	6.0550	-0.738%	65,022	-4.872%
2025-12-22	6.0700	6.100000	6.0500	6.1000	+0.494%	121,741	-5.574%
2025-12-19	6.0600	6.109100	6.0600	6.0700	-0.655%	82,081	-5.107%
2025-12-18	6.1300	6.150100	6.0900	6.1100	-0.326%	65,370	-5.728%
2025-12-17	6.1200	6.141600	6.0950	6.1300	+0.028%	67,516	-6.036%
2025-12-16	6.1300	6.209000	6.1101	6.1283	-0.353%	38,699	-6.010%
2025-12-15	6.1300	6.208100	6.1100	6.1500	-0.162%	81,228	-6.341%
2025-12-12	6.1700	6.187400	6.0900	6.1600	-0.162%	86,401	-6.494%
2025-12-11	6.1500	6.210000	6.1500	6.1700	-1.280%	30,487	-6.645%
2025-12-10	6.2200	6.270000	6.2000	6.2500	+0.660%	56,334	-7.840%
2025-12-09	6.2300	6.230000	6.1900	6.2090	-0.016%	45,944	-7.231%
2025-12-08	6.2000	6.220000	6.2000	6.2100	+0.161%	27,477	-7.246%
2025-12-05	6.2000	6.230000	6.1800	6.2000	+0.324%	198,178	-7.097%
2025-12-04	6.2500	6.250000	6.1600	6.1800	-0.483%	56,016	-6.796%
2025-12-03	6.2100	6.290000	6.1950	6.2100	+0.323%	57,687	-7.246%
2025-12-02	6.2400	6.270000	6.1600	6.1900	-0.482%	115,582	-6.947%
2025-12-01	6.1700	6.230000	6.1700	6.2200	+0.974%	42,658	-7.395%
2025-11-28	6.1600	6.200600	6.1600	6.1600	-0.324%	17,353	-6.494%
2025-11-26	6.2700	6.270000	6.1600	6.1800	-0.323%	57,404	-6.796%
2025-11-25	6.1800	6.210000	6.1500	6.2000	+0.649%	31,268	-7.097%
2025-11-24	6.1300	6.200000	6.0800	6.1600	+0.326%	103,100	-6.494%
2025-11-21	6.1200	6.170000	6.0850	6.1400	0.000%	37,911	-6.189%
2025-11-20	6.0700	6.140000	6.0310	6.1400	+1.488%	52,494	-6.189%
2025-11-19	6.0600	6.074400	6.0300	6.0500	+0.666%	32,342	-4.793%
2025-11-18	6.1300	6.130000	5.9900	6.0100	-1.958%	110,602	-4.160%
2025-11-17	6.2200	6.220000	6.1100	6.1300	-1.447%	73,343	-6.036%
2025-11-14	6.2200	6.250000	6.2100	6.2200	-1.473%	48,839	-7.395%
2025-11-13	6.3700	6.370000	6.2300	6.3130	-0.739%	80,963	-8.760%
2025-11-12	6.3300	6.390000	6.3300	6.3600	+0.157%	31,543	-9.434%
2025-11-11	6.2500	6.370000	6.2500	6.3500	+1.438%	53,896	-9.291%
2025-11-10	6.2800	6.330000	6.2600	6.2600	-0.159%	29,247	-7.987%
2025-11-07	6.2600	6.280000	6.2400	6.2700	+0.642%	17,117	-8.134%
2025-11-06	6.2600	6.281200	6.2190	6.2300	-0.717%	45,923	-7.544%
2025-11-05	6.3100	6.339600	6.2750	6.2750	-0.080%	26,710	-8.207%
2025-11-04	6.2800	6.330000	6.2500	6.2800	-0.317%	50,251	-8.280%
2025-11-03	6.3000	6.320000	6.2701	6.3000	+0.478%	53,868	-8.571%
2025-10-31	6.2300	6.270000	6.2300	6.2700	+0.481%	29,700	-8.134%
2025-10-30	6.3000	6.310000	6.2300	6.2400	-1.266%	58,916	-7.692%
2025-10-29	6.3100	6.360000	6.2800	6.3200	0.000%	35,042	-8.861%
2025-10-28	6.3200	6.330000	6.2900	6.3200	+0.158%	56,677	-8.861%
2025-10-27	6.3700	6.370000	6.2800	6.3100	-0.473%	48,827	-8.716%
2025-10-24	6.3300	6.408200	6.3100	6.3400	+0.555%	47,250	-9.148%
2025-10-23	6.2900	6.359800	6.2295	6.3050	-0.395%	126,794	-8.644%
2025-10-22	6.3700	6.470000	6.2600	6.3300	-0.158%	76,092	-9.005%
2025-10-21	6.2100	6.490000	6.1952	6.3400	+1.603%	97,821	-9.148%
2025-10-20	6.5500	6.580000	6.2200	6.2400	-4.441%	142,039	-7.692%
2025-10-17	6.5200	6.620000	6.4700	6.5300	+0.772%	16,703	-11.792%
2025-10-16	6.6200	6.633200	6.4800	6.4800	-1.818%	44,193	-11.111%
2025-10-15	6.6400	6.670000	6.5600	6.6000	0.000%	25,620	-12.727%
2025-10-14	6.6300	6.687700	6.6000	6.6000	-2.222%	57,233	-12.727%
2025-10-13	6.7300	6.750000	6.6700	6.7500	+1.351%	42,447	-14.667%
2025-10-10	6.7500	6.759900	6.6101	6.6600	-1.040%	83,323	-13.514%
2025-10-09	6.7400	6.743000	6.7200	6.7300	-0.148%	56,368	-14.413%
2025-10-08	6.7200	6.740000	6.7073	6.7400	+0.597%	50,357	-14.540%
2025-10-07	6.7000	6.720000	6.6900	6.7000	0.000%	27,470	-14.030%
2025-10-06	6.7000	6.700000	6.6800	6.7000	0.000%	60,484	-14.030%
2025-10-03	6.7400	6.750000	6.6800	6.7000	-0.593%	79,694	-14.030%
2025-10-02	6.7300	6.750000	6.7035	6.7400	+0.447%	51,175	-14.540%
2025-10-01	6.7400	6.756500	6.6900	6.7100	0.000%	63,379	-14.158%
2025-09-30	6.7100	6.710000	6.6900	6.7100	0.000%	35,629	-14.158%
2025-09-29	6.6800	6.720000	6.6520	6.7100	+0.751%	29,049	-14.158%
2025-09-26	6.6700	6.670000	6.6200	6.6600	-0.150%	22,813	-13.514%
2025-09-25	6.6900	6.690000	6.6100	6.6700	-0.299%	30,209	-13.643%
2025-09-24	6.7200	6.720000	6.6700	6.6900	-0.298%	31,819	-13.901%
2025-09-23	6.7100	6.730000	6.6900	6.7100	+0.299%	38,268	-14.158%
2025-09-22	6.7000	6.716800	6.6700	6.6900	0.000%	35,411	-13.901%
2025-09-19	6.7000	6.700000	6.6500	6.6900	-0.149%	36,298	-13.901%
2025-09-18	6.6700	6.700000	6.5676	6.7000	+0.450%	61,775	-14.030%
2025-09-17	6.6500	6.670000	6.6200	6.6700	+0.679%	67,812	-13.643%
2025-09-16	6.6100	6.700000	6.5800	6.6250	+0.227%	70,434	-13.057%
2025-09-15	6.5600	6.730000	6.5400	6.6100	+1.225%	221,968	-12.859%
2025-09-12	6.4900	6.540000	6.4300	6.5300	-0.305%	67,321	-11.792%
2025-09-11	6.5300	6.550000	6.5100	6.5500	+0.614%	120,657	-12.061%
2025-09-10	6.5000	6.520000	6.4700	6.5100	+0.154%	87,190	-11.521%
2025-09-09	6.4300	6.500000	6.4218	6.5000	+1.562%	159,293	-11.385%
2025-09-08	6.4100	6.445000	6.4000	6.4000	-0.156%	136,623	-10.000%
2025-09-05	6.4100	6.430000	6.3800	6.4100	+0.313%	74,367	-10.140%
2025-09-04	6.3800	6.393000	6.3486	6.3900	+0.314%	83,605	-9.859%
2025-09-03	6.3600	6.390000	6.2900	6.3700	+0.157%	96,564	-9.576%
2025-09-02	6.3800	6.380000	6.3000	6.3600	+0.157%	122,922	-9.434%
2025-08-29	6.3400	6.357800	6.3400	6.3500	-0.157%	38,001	-9.291%
2025-08-28	6.3500	6.360000	6.3300	6.3600	+0.633%	86,227	-9.434%
2025-08-27	6.3100	6.320000	6.3009	6.3200	+0.158%	23,228	-8.861%
2025-08-26	6.3300	6.330000	6.2800	6.3100	+0.318%	44,700	-8.716%
2025-08-25	6.2900	6.300000	6.2846	6.2900	0.000%	44,961	-8.426%
2025-08-22	6.2900	6.290000	6.2610	6.2900	+0.319%	49,476	-8.426%
2025-08-21	6.2900	6.290000	6.2600	6.2700	0.000%	53,209	-8.134%
2025-08-20	6.2900	6.290000	6.2700	6.2700	-0.159%	29,001	-8.134%
2025-08-19	6.3100	6.310000	6.2700	6.2800	-0.159%	27,034	-8.280%
2025-08-18	6.3400	6.340000	6.2800	6.2900	-0.317%	25,331	-8.426%
2025-08-15	6.3100	6.313000	6.2700	6.3100	+0.159%	57,828	-8.716%
2025-08-14	6.2900	6.310000	6.2700	6.3000	+0.454%	30,912	-8.571%
2025-08-13	6.2700	6.328300	6.2602	6.2715	+0.344%	52,274	-8.156%
2025-08-12	6.2800	6.340000	6.2400	6.2500	-0.478%	68,933	-7.840%
2025-08-11	6.3100	6.320000	6.2600	6.2800	-1.090%	75,477	-8.280%
2025-08-08	6.4000	6.406200	6.3450	6.3492	-0.483%	39,605	-9.280%
2025-08-07	6.3800	6.399900	6.3700	6.3800	+0.314%	56,660	-9.718%
2025-08-06	6.3800	6.380000	6.3600	6.3600	-0.155%	46,034	-9.434%
2025-08-05	6.3700	6.380000	6.3500	6.3699	-0.002%	31,167	-9.575%
2025-08-04	6.3800	6.380000	6.3500	6.3700	0.000%	56,808	-9.576%
2025-08-01	6.3700	6.373200	6.3500	6.3700	+0.632%	52,324	-9.576%
2025-07-31	6.3600	6.360000	6.3199	6.3300	-0.158%	28,137	-9.005%
2025-07-30	6.3600	6.360000	6.3300	6.3400	-0.157%	32,439	-9.148%
2025-07-29	6.3100	6.370000	6.3100	6.3500	+0.781%	56,559	-9.291%
2025-07-28	6.3000	6.330000	6.3000	6.3008	+0.251%	31,187	-8.583%
2025-07-25	6.3000	6.300000	6.2800	6.2850	0.000%	25,133	-8.353%
2025-07-24	6.3000	6.300000	6.2753	6.2850	-0.079%	34,035	-8.353%
2025-07-23	6.2800	6.300000	6.2704	6.2900	+0.159%	28,592	-8.426%
2025-07-22	6.3000	6.300000	6.2500	6.2800	-0.159%	37,966	-8.280%
2025-07-21	6.3400	6.340000	6.2700	6.2900	-0.317%	17,817	-8.426%
2025-07-18	6.3300	6.349900	6.2800	6.3100	+0.318%	27,930	-8.716%
2025-07-17	6.3300	6.350000	6.2800	6.2900	-0.789%	45,953	-8.426%
2025-07-16	6.3400	6.363900	6.3070	6.3400	+0.316%	10,948	-9.148%
2025-07-15	6.3700	6.370000	6.2807	6.3200	-0.785%	39,743	-8.861%
2025-07-14	6.3700	6.400000	6.3400	6.3700	+0.315%	36,339	-9.576%
2025-07-11	6.4200	6.437400	6.3500	6.3500	-2.157%	62,956	-9.291%
2025-07-10	6.4500	6.490000	6.4300	6.4900	+0.933%	68,200	-11.248%
2025-07-09	6.4000	6.430000	6.3800	6.4300	+0.784%	93,971	-10.420%
2025-07-08	6.4000	6.409900	6.3700	6.3800	0.000%	33,474	-9.718%
2025-07-07	6.3800	6.429900	6.3700	6.3800	0.000%	78,142	-9.718%
2025-07-03	6.3600	6.400000	6.3600	6.3800	+0.314%	23,725	-9.718%
2025-07-02	6.3800	6.380000	6.3592	6.3600	-0.313%	62,612	-9.434%
2025-07-01	6.3800	6.380000	6.3500	6.3800	+0.790%	57,230	-9.718%
2025-06-30	6.3100	6.380000	6.3100	6.3300	+0.317%	36,128	-9.005%
2025-06-27	6.3400	6.350000	6.2600	6.3100	-0.237%	75,823	-8.716%
2025-06-26	6.3000	6.350000	6.2900	6.3250	+0.717%	41,602	-8.933%
2025-06-25	6.3100	6.320000	6.2800	6.2800	-0.475%	37,911	-8.280%
2025-06-24	6.3100	6.310000	6.2601	6.3100	+0.318%	26,396	-8.716%
2025-06-23	6.2900	6.301600	6.2600	6.2900	+0.463%	51,616	-8.426%
2025-06-20	6.3000	6.310000	6.2600	6.2610	-0.619%	18,211	-8.002%
2025-06-18	6.2900	6.310000	6.2700	6.3000	+0.478%	30,408	-8.571%
2025-06-17	6.3000	6.320000	6.2600	6.2700	-0.318%	29,540	-8.134%
2025-06-16	6.2800	6.320000	6.2601	6.2900	+0.479%	25,188	-8.426%
2025-06-13	6.3600	6.360000	6.2500	6.2600	-1.572%	66,346	-7.987%
2025-06-12	6.3500	6.360000	6.2900	6.3600	+0.315%	101,127	-9.434%
2025-06-11	6.3400	6.340000	6.3040	6.3400	+0.475%	51,823	-9.148%
2025-06-10	6.3300	6.330000	6.2800	6.3100	+0.079%	27,687	-8.716%
2025-06-09	6.3100	6.310000	6.2389	6.3050	+0.081%	32,389	-8.644%
2025-06-06	6.2900	6.315000	6.2507	6.2999	+0.317%	19,718	-8.570%
2025-06-05	6.3100	6.310000	6.2601	6.2800	+0.159%	64,517	-8.280%
2025-06-04	6.2800	6.296800	6.2200	6.2700	+0.080%	65,273	-8.134%
2025-06-03	6.2900	6.320000	6.2600	6.2650	-0.870%	102,726	-8.061%
2025-06-02	6.2700	6.320000	6.2500	6.3200	+1.120%	68,427	-8.861%
2025-05-30	6.2091	6.250000	6.2000	6.2500	+0.969%	21,862	-7.840%
2025-05-29	6.2300	6.300000	6.1700	6.1900	0.000%	46,476	-6.947%
2025-05-28	6.2500	6.250000	6.1900	6.1900	-1.118%	24,581	-6.947%
2025-05-27	6.2500	6.315200	6.2200	6.2600	+0.160%	37,857	-7.987%
2025-05-23	6.2132	6.274700	6.1800	6.2500	+0.160%	30,203	-7.840%
2025-05-22	6.2716	6.290000	6.2100	6.2400	-0.160%	13,435	-7.692%
2025-05-21	6.3100	6.310000	6.2300	6.2500	-0.478%	25,014	-7.840%
2025-05-20	6.3000	6.340000	6.2800	6.2800	-0.159%	11,386	-8.280%
2025-05-19	6.4300	6.445100	6.2800	6.2900	-3.082%	20,271	-8.426%
2025-05-16	6.2800	6.490000	6.2600	6.4900	+3.351%	41,832	-11.248%
2025-05-15	6.2500	6.300000	6.2400	6.2796	+0.474%	31,664	-8.274%
2025-05-14	6.3000	6.322800	6.2400	6.2500	-0.541%	38,157	-7.840%
2025-05-13	6.3200	6.437300	6.2800	6.2840	-0.601%	53,479	-8.339%
2025-05-12	6.4200	6.452400	6.3100	6.3220	-1.680%	84,828	-8.890%
2025-05-09	6.5200	6.520000	6.4201	6.4300	-0.464%	44,091	-10.420%
2025-05-08	6.4000	6.480000	6.3801	6.4600	+1.413%	60,612	-10.836%
2025-05-07	6.3800	6.400000	6.3600	6.3700	+0.157%	17,546	-9.576%
2025-05-06	6.3900	6.400000	6.3200	6.3600	-0.313%	30,287	-9.434%
2025-05-05	6.2800	6.560000	6.2500	6.3800	+1.754%	89,161	-9.718%
2025-05-02	6.2900	6.290000	6.2200	6.2700	0.000%	34,416	-8.134%
2025-05-01	6.2500	6.280000	6.2200	6.2700	+0.561%	86,901	-8.134%
2025-04-30	6.1800	6.240000	6.1700	6.2350	+0.241%	17,747	-7.618%
2025-04-29	6.1100	6.220000	6.1100	6.2200	+1.468%	24,620	-7.395%
2025-04-28	6.1100	6.155100	6.1050	6.1300	+0.492%	24,185	-6.036%
2025-04-25	6.0900	6.181500	6.0500	6.1000	-0.164%	59,691	-5.574%
2025-04-24	5.9900	6.130000	5.9900	6.1100	+2.003%	54,556	-5.728%
2025-04-23	6.0300	6.050000	5.9800	5.9900	+1.012%	34,409	-3.840%
2025-04-22	5.8900	6.020000	5.8900	5.9300	-0.336%	64,841	-2.867%
2025-04-21	5.9700	6.005000	5.9500	5.9500	-1.977%	56,556	-3.193%
2025-04-17	6.1000	6.130100	6.0000	6.0700	0.000%	65,785	-5.107%
2025-04-16	6.0800	6.100000	6.0335	6.0700	+0.248%	37,180	-5.107%
2025-04-15	6.0800	6.110000	6.0115	6.0550	+0.083%	39,663	-4.872%
2025-04-14	6.0100	6.090000	6.0001	6.0500	+1.340%	66,844	-4.793%
2025-04-11	5.8800	6.004900	5.8800	5.9700	-0.962%	67,626	-3.518%
2025-04-10	6.1700	6.170000	5.9700	6.0280	-1.182%	80,342	-4.446%
2025-04-09	6.2600	6.260000	6.0200	6.1001	-1.293%	253,661	-5.575%
2025-04-08	6.1200	6.399900	6.1200	6.1800	+1.980%	38,687	-6.796%
2025-04-07	6.1400	6.218700	5.9000	6.0600	-2.760%	127,026	-4.950%
2025-04-04	6.4300	6.446000	6.1100	6.2320	-3.680%	91,369	-7.574%
2025-04-03	6.4400	6.500000	6.4200	6.4701	+0.002%	63,146	-10.975%
2025-04-02	6.4600	6.510000	6.4547	6.4700	+0.310%	75,353	-10.974%
2025-04-01	6.4600	6.460000	6.4100	6.4500	-0.155%	30,501	-10.698%
2025-03-31	6.4600	6.480000	6.4300	6.4600	+0.077%	20,203	-10.836%
2025-03-28	6.4600	6.490000	6.4030	6.4550	+0.233%	31,061	-10.767%
2025-03-27	6.4700	6.490000	6.4000	6.4400	-0.464%	30,738	-10.559%
2025-03-26	6.4500	6.490000	6.4500	6.4700	-0.154%	19,747	-10.974%
2025-03-25	6.5000	6.504200	6.4500	6.4800	-0.308%	50,289	-11.111%
2025-03-24	6.5500	6.566200	6.5000	6.5000	-0.230%	35,174	-11.385%
2025-03-21	6.5400	6.550000	6.5026	6.5150	-0.382%	17,979	-11.589%
2025-03-20	6.4700	6.670000	6.4700	6.5400	+0.461%	56,424	-11.927%
2025-03-19	6.4500	6.510000	6.4400	6.5100	+1.087%	18,838	-11.521%
2025-03-18	6.4600	6.490000	6.4400	6.4400	-0.411%	33,198	-10.559%
2025-03-17	6.4700	6.490000	6.4490	6.4666	-0.361%	30,364	-10.927%
2025-03-14	6.5100	6.510000	6.3700	6.4900	-0.460%	148,629	-11.248%
2025-03-13	6.5200	6.590100	6.5139	6.5200	-1.511%	17,368	-11.656%
2025-03-12	6.6300	6.630000	6.5900	6.6200	+0.151%	14,970	-12.991%
2025-03-11	6.6300	6.655000	6.5800	6.6100	0.000%	29,089	-12.859%
2025-03-10	6.6200	6.690000	6.5843	6.6100	-0.452%	145,117	-12.859%
2025-03-07	6.6600	6.660000	6.5700	6.6400	+0.302%	127,086	-13.253%
2025-03-06	6.6600	6.671300	6.5800	6.6200	-0.601%	38,776	-12.991%
2025-03-05	6.5600	6.760000	6.5501	6.6600	+1.370%	117,116	-13.514%
2025-03-04	6.5800	6.590000	6.5200	6.5700	-0.152%	85,341	-12.329%
2025-03-03	6.6000	6.640000	6.5400	6.5800	+0.305%	118,215	-12.462%
2025-02-28	6.5700	6.590000	6.5400	6.5600	+0.153%	30,536	-12.195%
2025-02-27	6.5700	6.620000	6.5444	6.5500	0.000%	40,468	-12.061%
2025-02-26	6.5500	6.600000	6.5300	6.5500	+0.306%	17,329	-12.061%
2025-02-25	6.5300	6.580000	6.5300	6.5300	-0.305%	30,119	-11.792%
2025-02-24	6.5900	6.628300	6.5300	6.5500	0.000%	36,374	-12.061%
2025-02-21	6.5900	6.629900	6.5500	6.5500	-0.758%	40,930	-12.061%
2025-02-20	6.5600	6.623800	6.5596	6.6000	+0.457%	37,210	-12.727%
2025-02-19	6.5600	6.610000	6.5500	6.5700	+0.152%	52,417	-12.329%
2025-02-18	6.6500	6.656300	6.5200	6.5600	-1.249%	141,365	-12.195%
2025-02-14	6.7400	6.770000	6.6300	6.6430	-0.851%	76,931	-13.292%
2025-02-13	6.7100	6.769000	6.6800	6.7000	-0.741%	84,011	-14.030%
2025-02-12	6.7500	6.789900	6.7400	6.7500	-0.148%	25,801	-14.667%
2025-02-11	6.7700	6.810000	6.7500	6.7600	-0.148%	64,684	-14.793%
2025-02-10	6.7000	6.790000	6.6700	6.7700	+1.045%	95,822	-14.919%
2025-02-07	6.7300	6.780000	6.6850	6.7000	-0.446%	123,255	-14.030%
2025-02-06	6.7500	6.760000	6.6900	6.7300	0.000%	79,192	-14.413%
2025-02-05	6.7700	6.779900	6.7100	6.7300	0.000%	105,984	-14.413%
2025-02-04	6.7600	6.800000	6.6800	6.7300	-0.148%	35,938	-14.413%
2025-02-03	6.7800	6.780000	6.6601	6.7400	-0.736%	87,725	-14.540%
2025-01-31	6.6800	6.790000	6.6500	6.7900	+1.799%	65,207	-15.169%
2025-01-30	6.6300	6.690000	6.6000	6.6700	+1.061%	39,950	-13.643%
2025-01-29	6.6600	6.698300	6.5900	6.6000	-1.345%	143,769	-12.727%
2025-01-28	6.6800	6.700000	6.6600	6.6900	+0.150%	34,666	-13.901%
2025-01-27	6.7100	6.715300	6.6300	6.6800	-0.595%	57,224	-13.772%
2025-01-24	6.6800	6.750000	6.6300	6.7200	+0.750%	54,928	-14.286%
2025-01-23	6.7000	6.788300	6.6500	6.6700	-0.448%	86,392	-13.643%
2025-01-22	6.7800	6.840000	6.7000	6.7000	-1.325%	99,162	-14.030%
2025-01-21	6.7500	6.800000	6.7300	6.7900	+0.593%	71,587	-15.169%
2025-01-17	6.6800	6.750000	6.6500	6.7500	+0.596%	59,245	-14.667%
2025-01-16	6.6500	6.750000	6.6500	6.7100	+0.600%	55,424	-14.158%
2025-01-15	6.6100	6.750000	6.6100	6.6700	+1.988%	44,310	-13.643%
2025-01-14	6.5600	6.650298	6.5400	6.5400	-0.909%	53,737	-11.927%
2025-01-13	6.7000	6.700000	6.5000	6.6000	-2.511%	205,880	-12.727%
2025-01-10	6.7500	6.820000	6.7100	6.7700	-0.878%	87,018	-14.919%