PCN
PIMCO Corporate & Income Strategy Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:39:26 AM EDT
10.71USD-1.472%(-0.16)235,197
10.70Bid10.71Ask0.01SpreadPre-marketOct 5, 2026 8:30:30 AM EDT
10.92USD+0.427%(+0.05)
PCN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.86 | 10.86 | 10.68 | 10.71 | -1.472% | 235,197 | 0.000% |
| 2026-10-02 | 10.75 | 10.90 | 10.74 | 10.87 | +1.494% | 740,543 | -1.472% |
| 2026-10-01 | 10.68 | 10.74 | 10.44 | 10.71 | +0.375% | 869,792 | 0.000% |
| 2026-09-30 | 10.64 | 10.78 | 10.62 | 10.67 | -0.187% | 628,417 | +0.375% |
| 2026-09-29 | 10.59 | 10.69 | 10.57 | 10.69 | +0.849% | 417,746 | +0.187% |
| 2026-09-28 | 10.67 | 10.72 | 10.51 | 10.60 | -1.670% | 714,387 | +1.038% |
| 2026-09-25 | 10.70 | 10.80 | 10.65 | 10.78 | +0.654% | 530,062 | -0.649% |
| 2026-09-24 | 10.70 | 10.71 | 10.56 | 10.71 | -0.372% | 857,951 | 0.000% |
| 2026-09-23 | 10.85 | 10.88 | 10.68 | 10.75 | -1.647% | 750,264 | -0.372% |
| 2026-09-22 | 11.04 | 11.08 | 10.80 | 10.93 | -1.354% | 754,879 | -2.013% |
| 2026-09-21 | 11.12 | 11.15 | 11.01 | 11.08 | -0.270% | 555,926 | -3.339% |
| 2026-09-18 | 11.28 | 11.28 | 11.06 | 11.11 | -1.332% | 492,017 | -3.600% |
| 2026-09-17 | 11.34 | 11.35 | 11.23 | 11.26 | -0.089% | 510,740 | -4.885% |
| 2026-09-16 | 11.22 | 11.29 | 11.17 | 11.27 | +0.625% | 526,987 | -4.969% |
| 2026-09-15 | 11.20 | 11.22 | 11.12 | 11.20 | -0.178% | 829,384 | -4.375% |
| 2026-09-14 | 11.35 | 11.35 | 11.20 | 11.22 | -1.579% | 923,209 | -4.545% |
| 2026-09-11 | 11.45 | 11.48 | 11.35 | 11.40 | -0.956% | 567,811 | -6.053% |
| 2026-09-10 | 11.63 | 11.63 | 11.48 | 11.51 | -1.117% | 577,500 | -6.950% |
| 2026-09-09 | 11.70 | 11.71 | 11.64 | 11.64 | -0.683% | 324,390 | -7.990% |
| 2026-09-08 | 11.74 | 11.74 | 11.70 | 11.72 | -0.085% | 303,150 | -8.618% |
| 2026-09-04 | 11.70 | 11.80 | 11.66 | 11.73 | +0.514% | 312,342 | -8.696% |
| 2026-09-03 | 11.67 | 11.71 | 11.67 | 11.67 | -0.086% | 271,801 | -8.226% |
| 2026-09-02 | 11.73 | 11.75 | 11.68 | 11.68 | -0.256% | 326,346 | -8.305% |
| 2026-09-01 | 11.74 | 11.75 | 11.69 | 11.71 | -0.256% | 423,347 | -8.540% |
| 2026-08-31 | 11.78 | 11.80 | 11.72 | 11.74 | -0.340% | 407,966 | -8.773% |
| 2026-08-28 | 11.80 | 11.81 | 11.75 | 11.78 | 0.000% | 189,321 | -9.083% |
| 2026-08-27 | 11.77 | 11.79 | 11.73 | 11.78 | +0.426% | 231,050 | -9.083% |
| 2026-08-26 | 11.76 | 11.79 | 11.73 | 11.73 | -0.255% | 179,475 | -8.696% |
| 2026-08-25 | 11.75 | 11.78 | 11.72 | 11.76 | +0.341% | 333,305 | -8.929% |
| 2026-08-24 | 11.68 | 11.74 | 11.64 | 11.72 | +0.774% | 324,672 | -8.618% |
| 2026-08-21 | 11.62 | 11.66 | 11.59 | 11.63 | -0.257% | 300,193 | -7.911% |
| 2026-08-20 | 11.76 | 11.76 | 11.64 | 11.66 | -0.681% | 376,854 | -8.148% |
| 2026-08-19 | 11.75 | 11.79 | 11.70 | 11.74 | +0.428% | 411,441 | -8.773% |
| 2026-08-18 | 11.63 | 11.77 | 11.62 | 11.69 | -0.511% | 492,831 | -8.383% |
| 2026-08-17 | 11.76 | 11.80 | 11.70 | 11.75 | -0.170% | 309,575 | -8.851% |
| 2026-08-14 | 11.83 | 11.84 | 11.76 | 11.77 | -0.423% | 310,682 | -9.006% |
| 2026-08-13 | 11.84 | 11.90 | 11.80 | 11.82 | -0.839% | 363,629 | -9.391% |
| 2026-08-12 | 11.98 | 12.00 | 11.89 | 11.92 | -0.084% | 393,263 | -10.151% |
| 2026-08-11 | 11.92 | 11.95 | 11.87 | 11.93 | +0.252% | 417,032 | -10.226% |
| 2026-08-10 | 11.89 | 11.90 | 11.85 | 11.90 | +0.422% | 359,292 | -10.000% |
| 2026-08-07 | 11.85 | 11.89 | 11.80 | 11.85 | +0.424% | 417,573 | -9.620% |
| 2026-08-06 | 11.73 | 11.84 | 11.73 | 11.80 | +0.426% | 464,390 | -9.237% |
| 2026-08-05 | 11.70 | 11.75 | 11.66 | 11.75 | +0.686% | 286,981 | -8.851% |
| 2026-08-04 | 11.69 | 11.75 | 11.67 | 11.67 | -0.256% | 350,398 | -8.226% |
| 2026-08-03 | 11.70 | 11.74 | 11.67 | 11.70 | +0.515% | 366,109 | -8.462% |
| 2026-07-31 | 11.70 | 11.70 | 11.54 | 11.64 | -0.342% | 390,290 | -7.990% |
| 2026-07-30 | 11.57 | 11.72 | 11.57 | 11.68 | +1.038% | 214,042 | -8.305% |
| 2026-07-29 | 11.64 | 11.69 | 11.54 | 11.56 | -0.687% | 375,813 | -7.353% |
| 2026-07-28 | 11.63 | 11.69 | 11.59 | 11.64 | +0.086% | 184,799 | -7.990% |
| 2026-07-27 | 11.70 | 11.70 | 11.61 | 11.63 | -0.086% | 208,228 | -7.911% |
| 2026-07-24 | 11.57 | 11.66 | 11.52 | 11.64 | +0.605% | 314,821 | -7.990% |
| 2026-07-23 | 11.64 | 11.65 | 11.55 | 11.57 | -0.601% | 266,777 | -7.433% |
| 2026-07-22 | 11.78 | 11.79 | 11.64 | 11.64 | -0.936% | 183,861 | -7.990% |
| 2026-07-21 | 11.82 | 11.83 | 11.73 | 11.75 | -0.255% | 207,451 | -8.851% |
| 2026-07-20 | 11.71 | 11.80 | 11.66 | 11.78 | +0.598% | 404,199 | -9.083% |
| 2026-07-17 | 11.76 | 11.80 | 11.71 | 11.71 | -0.425% | 332,237 | -8.540% |
| 2026-07-16 | 11.68 | 11.82 | 11.67 | 11.76 | +0.599% | 369,170 | -8.929% |
| 2026-07-15 | 11.65 | 11.73 | 11.65 | 11.69 | +0.602% | 356,062 | -8.383% |
| 2026-07-14 | 11.70 | 11.71 | 11.60 | 11.62 | -0.684% | 376,213 | -7.831% |
| 2026-07-13 | 11.74 | 11.80 | 11.70 | 11.70 | -0.931% | 492,364 | -8.462% |
| 2026-07-10 | 11.86 | 11.90 | 11.81 | 11.81 | -0.253% | 381,379 | -9.314% |
| 2026-07-09 | 11.90 | 11.90 | 11.82 | 11.84 | -0.337% | 251,553 | -9.544% |
| 2026-07-08 | 11.89 | 11.90 | 11.80 | 11.88 | -0.084% | 379,684 | -9.848% |
| 2026-07-07 | 11.90 | 11.93 | 11.87 | 11.89 | -0.084% | 245,296 | -9.924% |
| 2026-07-06 | 11.87 | 11.93 | 11.87 | 11.90 | +0.253% | 446,904 | -10.000% |
| 2026-07-02 | 11.97 | 12.03 | 11.87 | 11.87 | -0.336% | 205,664 | -9.773% |
| 2026-07-01 | 11.93 | 12.01 | 11.91 | 11.91 | -0.335% | 357,201 | -10.076% |
| 2026-06-30 | 11.82 | 11.95 | 11.80 | 11.95 | +0.759% | 340,124 | -10.377% |
| 2026-06-29 | 11.84 | 11.88 | 11.80 | 11.86 | +0.169% | 402,554 | -9.696% |
| 2026-06-26 | 11.78 | 11.89 | 11.75 | 11.84 | +0.509% | 240,429 | -9.544% |
| 2026-06-25 | 11.78 | 11.82 | 11.74 | 11.78 | +0.341% | 250,846 | -9.083% |
| 2026-06-24 | 11.75 | 11.82 | 11.73 | 11.74 | -0.085% | 266,949 | -8.773% |
| 2026-06-23 | 11.68 | 11.76 | 11.64 | 11.75 | +0.342% | 283,650 | -8.851% |
| 2026-06-22 | 11.75 | 11.81 | 11.64 | 11.71 | -0.679% | 229,057 | -8.540% |
| 2026-06-18 | 11.74 | 11.82 | 11.73 | 11.79 | +0.426% | 174,023 | -9.160% |
| 2026-06-17 | 11.86 | 11.86 | 11.74 | 11.74 | -0.677% | 282,098 | -8.773% |
| 2026-06-16 | 11.79 | 11.86 | 11.77 | 11.82 | +0.681% | 321,566 | -9.391% |
| 2026-06-15 | 11.72 | 11.81 | 11.69 | 11.74 | +0.428% | 522,104 | -8.773% |
| 2026-06-12 | 11.62 | 11.71 | 11.60 | 11.69 | +0.516% | 419,585 | -8.383% |
| 2026-06-11 | 11.65 | 11.66 | 11.60 | 11.63 | -0.683% | 297,648 | -7.911% |
| 2026-06-10 | 11.70 | 11.77 | 11.66 | 11.71 | -0.085% | 235,474 | -8.540% |
| 2026-06-09 | 11.68 | 11.75 | 11.63 | 11.72 | +0.342% | 302,212 | -8.618% |
| 2026-06-08 | 11.68 | 11.76 | 11.66 | 11.68 | -0.171% | 337,374 | -8.305% |
| 2026-06-05 | 11.67 | 11.80 | 11.67 | 11.70 | -1.015% | 191,885 | -8.462% |
| 2026-06-04 | 11.66 | 11.82 | 11.64 | 11.82 | +1.372% | 390,067 | -9.391% |
| 2026-06-03 | 11.76 | 11.77 | 11.65 | 11.66 | -0.935% | 317,078 | -8.148% |
| 2026-06-02 | 11.75 | 11.80 | 11.75 | 11.77 | 0.000% | 207,036 | -9.006% |
| 2026-06-01 | 11.78 | 11.83 | 11.73 | 11.77 | -0.423% | 483,031 | -9.006% |
| 2026-05-29 | 11.80 | 11.83 | 11.78 | 11.82 | +0.169% | 326,697 | -9.391% |
| 2026-05-28 | 11.74 | 11.80 | 11.73 | 11.80 | +0.255% | 271,418 | -9.237% |
| 2026-05-27 | 11.74 | 11.78 | 11.69 | 11.77 | +0.684% | 258,411 | -9.006% |
| 2026-05-26 | 11.75 | 11.80 | 11.65 | 11.69 | -0.085% | 290,175 | -8.383% |
| 2026-05-22 | 11.70 | 11.75 | 11.68 | 11.70 | +0.086% | 231,884 | -8.462% |
| 2026-05-21 | 11.67 | 11.72 | 11.57 | 11.69 | -0.085% | 296,333 | -8.383% |
| 2026-05-20 | 11.60 | 11.73 | 11.57 | 11.70 | +1.124% | 217,809 | -8.462% |
| 2026-05-19 | 11.61 | 11.61 | 11.49 | 11.57 | -0.430% | 318,159 | -7.433% |
| 2026-05-18 | 11.76 | 11.76 | 11.59 | 11.62 | -1.106% | 490,366 | -7.831% |
| 2026-05-15 | 11.73 | 11.80 | 11.68 | 11.75 | -0.339% | 265,951 | -8.851% |
| 2026-05-14 | 11.87 | 11.88 | 11.78 | 11.79 | -0.674% | 287,817 | -9.160% |
| 2026-05-13 | 11.86 | 11.89 | 11.84 | 11.87 | +0.084% | 188,192 | -9.773% |
| 2026-05-12 | 11.92 | 11.92 | 11.78 | 11.86 | -0.420% | 372,739 | -9.696% |
| 2026-05-11 | 11.96 | 11.98 | 11.91 | 11.91 | -1.407% | 354,293 | -10.076% |
| 2026-05-08 | 12.07 | 12.10 | 12.07 | 12.08 | 0.000% | 346,277 | -11.341% |
| 2026-05-07 | 12.07 | 12.10 | 12.06 | 12.08 | +0.083% | 320,035 | -11.341% |
| 2026-05-06 | 12.05 | 12.10 | 12.03 | 12.07 | +0.416% | 372,748 | -11.268% |
| 2026-05-05 | 12.02 | 12.06 | 11.96 | 12.02 | 0.000% | 332,001 | -10.899% |
| 2026-05-04 | 12.07 | 12.12 | 12.02 | 12.02 | -0.414% | 317,615 | -10.899% |
| 2026-05-01 | 12.05 | 12.09 | 12.02 | 12.07 | +0.416% | 336,608 | -11.268% |
| 2026-04-30 | 12.03 | 12.04 | 11.99 | 12.02 | 0.000% | 262,684 | -10.899% |
| 2026-04-29 | 12.03 | 12.03 | 11.99 | 12.02 | 0.000% | 145,913 | -10.899% |
| 2026-04-28 | 12.02 | 12.04 | 11.97 | 12.02 | +0.083% | 236,632 | -10.899% |
| 2026-04-27 | 11.98 | 12.04 | 11.97 | 12.01 | +0.418% | 247,592 | -10.824% |
| 2026-04-24 | 11.95 | 11.97 | 11.88 | 11.96 | +0.168% | 264,339 | -10.452% |
| 2026-04-23 | 12.00 | 12.01 | 11.90 | 11.94 | -0.583% | 342,027 | -10.302% |
| 2026-04-22 | 12.07 | 12.07 | 11.97 | 12.01 | 0.000% | 222,631 | -10.824% |
| 2026-04-21 | 12.07 | 12.12 | 11.97 | 12.01 | -0.166% | 319,374 | -10.824% |
| 2026-04-20 | 12.02 | 12.05 | 11.99 | 12.03 | -0.083% | 206,888 | -10.973% |
| 2026-04-17 | 12.09 | 12.10 | 12.02 | 12.04 | 0.000% | 504,120 | -11.047% |
| 2026-04-16 | 12.07 | 12.07 | 12.02 | 12.04 | +0.083% | 213,008 | -11.047% |
| 2026-04-15 | 12.01 | 12.04 | 11.94 | 12.03 | +0.250% | 333,757 | -10.973% |
| 2026-04-14 | 12.00 | 12.02 | 11.96 | 12.00 | +0.167% | 310,034 | -10.750% |
| 2026-04-13 | 11.96 | 12.04 | 11.91 | 11.98 | -0.746% | 255,928 | -10.601% |
| 2026-04-10 | 12.15 | 12.15 | 12.07 | 12.07 | -0.413% | 317,685 | -11.268% |
| 2026-04-09 | 12.18 | 12.20 | 12.10 | 12.12 | -0.165% | 280,484 | -11.634% |
| 2026-04-08 | 12.20 | 12.22 | 12.10 | 12.14 | +0.914% | 450,677 | -11.779% |
| 2026-04-07 | 12.03 | 12.05 | 11.94 | 12.03 | 0.000% | 347,526 | -10.973% |
| 2026-04-06 | 12.00 | 12.05 | 11.97 | 12.03 | +0.167% | 310,356 | -10.973% |
| 2026-04-02 | 11.91 | 12.05 | 11.86 | 12.01 | -0.083% | 361,070 | -10.824% |
| 2026-04-01 | 11.97 | 12.08 | 11.91 | 12.02 | +1.008% | 607,035 | -10.899% |
| 2026-03-31 | 11.55 | 11.90 | 11.54 | 11.90 | +3.478% | 876,166 | -10.000% |
| 2026-03-30 | 11.47 | 11.53 | 11.43 | 11.50 | +0.612% | 472,517 | -6.870% |
| 2026-03-27 | 11.57 | 11.60 | 11.40 | 11.43 | -1.381% | 522,046 | -6.299% |
| 2026-03-26 | 11.65 | 11.74 | 11.56 | 11.59 | -1.194% | 569,475 | -7.593% |
| 2026-03-25 | 11.77 | 11.85 | 11.70 | 11.73 | +0.342% | 483,368 | -8.696% |
| 2026-03-24 | 11.77 | 11.81 | 11.62 | 11.69 | -0.595% | 503,903 | -8.383% |
| 2026-03-23 | 11.73 | 11.88 | 11.61 | 11.76 | +0.858% | 459,967 | -8.929% |
| 2026-03-20 | 11.95 | 11.96 | 11.65 | 11.66 | -2.181% | 498,575 | -8.148% |
| 2026-03-19 | 12.00 | 12.02 | 11.85 | 11.92 | -1.079% | 502,062 | -10.151% |
| 2026-03-18 | 12.09 | 12.13 | 12.00 | 12.05 | -0.248% | 285,480 | -11.120% |
| 2026-03-17 | 12.06 | 12.13 | 12.03 | 12.08 | +0.751% | 245,769 | -11.341% |
| 2026-03-16 | 11.88 | 12.00 | 11.86 | 11.99 | +1.011% | 479,029 | -10.676% |
| 2026-03-13 | 12.12 | 12.13 | 11.77 | 11.87 | -1.738% | 752,755 | -9.773% |
| 2026-03-12 | 12.21 | 12.29 | 12.08 | 12.08 | -1.948% | 403,220 | -11.341% |
| 2026-03-11 | 12.30 | 12.35 | 12.24 | 12.32 | +0.163% | 387,049 | -13.068% |
| 2026-03-10 | 12.19 | 12.35 | 12.15 | 12.30 | +0.985% | 377,182 | -12.927% |
| 2026-03-09 | 12.13 | 12.23 | 12.00 | 12.18 | -1.297% | 658,074 | -12.069% |
| 2026-03-06 | 12.41 | 12.41 | 12.26 | 12.34 | -1.122% | 503,047 | -13.209% |
| 2026-03-05 | 12.50 | 12.52 | 12.44 | 12.48 | -0.240% | 400,856 | -14.183% |
| 2026-03-04 | 12.52 | 12.57 | 12.47 | 12.51 | -0.080% | 259,821 | -14.388% |
| 2026-03-03 | 12.54 | 12.58 | 12.43 | 12.52 | -0.949% | 332,592 | -14.457% |
| 2026-03-02 | 12.55 | 12.67 | 12.45 | 12.64 | +0.477% | 644,183 | -15.269% |
| 2026-02-27 | 12.62 | 12.63 | 12.42 | 12.58 | -0.317% | 483,190 | -14.865% |
| 2026-02-26 | 12.65 | 12.67 | 12.60 | 12.62 | 0.000% | 317,344 | -15.135% |
| 2026-02-25 | 12.58 | 12.64 | 12.54 | 12.62 | -0.552% | 528,021 | -15.135% |
| 2026-02-24 | 12.69 | 12.69 | 12.64 | 12.69 | +0.079% | 327,592 | -15.603% |
| 2026-02-23 | 12.76 | 12.76 | 12.64 | 12.68 | -0.627% | 412,492 | -15.536% |
| 2026-02-20 | 12.79 | 12.80 | 12.76 | 12.76 | -0.156% | 249,124 | -16.066% |
| 2026-02-19 | 12.78 | 12.79 | 12.76 | 12.78 | 0.000% | 263,808 | -16.197% |
| 2026-02-18 | 12.80 | 12.81 | 12.77 | 12.78 | -0.156% | 305,946 | -16.197% |
| 2026-02-17 | 12.80 | 12.80 | 12.73 | 12.80 | +0.156% | 355,833 | -16.328% |
| 2026-02-13 | 12.78 | 12.79 | 12.75 | 12.78 | 0.000% | 320,808 | -16.197% |
| 2026-02-12 | 12.80 | 12.80 | 12.73 | 12.78 | -0.776% | 328,612 | -16.197% |
| 2026-02-11 | 12.88 | 12.88 | 12.84 | 12.88 | +0.078% | 348,556 | -16.848% |
| 2026-02-10 | 12.89 | 12.90 | 12.86 | 12.87 | +0.156% | 401,015 | -16.783% |
| 2026-02-09 | 12.84 | 12.86 | 12.81 | 12.85 | +0.156% | 412,042 | -16.654% |
| 2026-02-06 | 12.86 | 12.86 | 12.81 | 12.83 | +0.078% | 303,671 | -16.524% |
| 2026-02-05 | 12.82 | 12.84 | 12.78 | 12.82 | 0.000% | 398,471 | -16.459% |
| 2026-02-04 | 12.86 | 12.87 | 12.75 | 12.82 | -0.156% | 345,497 | -16.459% |
| 2026-02-03 | 12.84 | 12.86 | 12.77 | 12.84 | +0.078% | 401,662 | -16.589% |
| 2026-02-02 | 12.81 | 12.84 | 12.80 | 12.83 | +0.156% | 447,343 | -16.524% |
| 2026-01-30 | 12.79 | 12.81 | 12.73 | 12.81 | +0.156% | 290,007 | -16.393% |
| 2026-01-29 | 12.75 | 12.79 | 12.74 | 12.79 | +0.078% | 294,816 | -16.263% |
| 2026-01-28 | 12.79 | 12.79 | 12.75 | 12.78 | 0.000% | 208,697 | -16.197% |
| 2026-01-27 | 12.80 | 12.81 | 12.75 | 12.78 | -0.078% | 235,584 | -16.197% |
| 2026-01-26 | 12.82 | 12.83 | 12.76 | 12.79 | -0.078% | 261,325 | -16.263% |
| 2026-01-23 | 12.81 | 12.81 | 12.77 | 12.80 | +0.078% | 253,426 | -16.328% |
| 2026-01-22 | 12.80 | 12.82 | 12.78 | 12.79 | +0.078% | 277,406 | -16.263% |
| 2026-01-21 | 12.77 | 12.79 | 12.75 | 12.78 | +0.393% | 352,654 | -16.197% |
| 2026-01-20 | 12.79 | 12.81 | 12.72 | 12.73 | -0.547% | 479,774 | -15.868% |
| 2026-01-16 | 12.77 | 12.81 | 12.74 | 12.80 | 0.000% | 308,256 | -16.328% |
| 2026-01-15 | 12.77 | 12.80 | 12.77 | 12.80 | +0.235% | 316,494 | -16.328% |
| 2026-01-14 | 12.75 | 12.77 | 12.74 | 12.77 | +0.078% | 261,680 | -16.132% |
| 2026-01-13 | 12.75 | 12.78 | 12.75 | 12.76 | -0.778% | 308,835 | -16.066% |
| 2026-01-12 | 12.85 | 12.87 | 12.82 | 12.86 | +0.078% | 404,317 | -16.719% |
| 2026-01-09 | 12.84 | 12.86 | 12.82 | 12.85 | +0.312% | 273,820 | -16.654% |
| 2026-01-08 | 12.82 | 12.84 | 12.79 | 12.81 | -0.156% | 312,643 | -16.393% |
| 2026-01-07 | 12.84 | 12.87 | 12.82 | 12.83 | -0.078% | 364,155 | -16.524% |
| 2026-01-06 | 12.82 | 12.85 | 12.81 | 12.84 | +0.156% | 397,563 | -16.589% |
| 2026-01-05 | 12.80 | 12.84 | 12.76 | 12.82 | +0.865% | 586,173 | -16.459% |
| 2026-01-02 | 12.81 | 12.81 | 12.66 | 12.71 | -0.392% | 525,616 | -15.736% |
| 2025-12-31 | 12.78 | 12.81 | 12.74 | 12.76 | -0.468% | 424,409 | -16.066% |
| 2025-12-30 | 12.71 | 12.82 | 12.69 | 12.82 | +1.024% | 616,045 | -16.459% |
| 2025-12-29 | 12.70 | 12.71 | 12.65 | 12.69 | +0.158% | 567,316 | -15.603% |
| 2025-12-26 | 12.63 | 12.68 | 12.62 | 12.67 | +0.476% | 391,752 | -15.470% |
| 2025-12-24 | 12.60 | 12.62 | 12.59 | 12.61 | +0.079% | 243,957 | -15.067% |
| 2025-12-23 | 12.56 | 12.62 | 12.56 | 12.60 | 0.000% | 429,760 | -15.000% |
| 2025-12-22 | 12.58 | 12.60 | 12.56 | 12.60 | +0.159% | 430,674 | -15.000% |
| 2025-12-19 | 12.59 | 12.60 | 12.54 | 12.58 | 0.000% | 281,001 | -14.865% |
| 2025-12-18 | 12.62 | 12.62 | 12.54 | 12.58 | 0.000% | 336,354 | -14.865% |
| 2025-12-17 | 12.63 | 12.65 | 12.58 | 12.58 | -0.159% | 325,363 | -14.865% |
| 2025-12-16 | 12.64 | 12.65 | 12.58 | 12.60 | -0.079% | 429,152 | -15.000% |
| 2025-12-15 | 12.51 | 12.63 | 12.50 | 12.61 | +1.123% | 487,439 | -15.067% |
| 2025-12-12 | 12.50 | 12.54 | 12.45 | 12.47 | -0.479% | 418,102 | -14.114% |
| 2025-12-11 | 12.52 | 12.58 | 12.51 | 12.53 | -0.792% | 323,872 | -14.525% |
| 2025-12-10 | 12.62 | 12.66 | 12.56 | 12.63 | +0.079% | 387,775 | -15.202% |
| 2025-12-09 | 12.60 | 12.66 | 12.58 | 12.62 | -0.079% | 300,432 | -15.135% |
| 2025-12-08 | 12.62 | 12.67 | 12.59 | 12.63 | +0.397% | 494,318 | -15.202% |
| 2025-12-05 | 12.63 | 12.66 | 12.56 | 12.58 | -0.317% | 273,700 | -14.865% |
| 2025-12-04 | 12.58 | 12.66 | 12.57 | 12.62 | -0.079% | 270,637 | -15.135% |
| 2025-12-03 | 12.55 | 12.65 | 12.49 | 12.63 | 0.000% | 303,835 | -15.202% |
| 2025-12-02 | 12.66 | 12.68 | 12.57 | 12.63 | -0.237% | 255,413 | -15.202% |
| 2025-12-01 | 12.65 | 12.74 | 12.62 | 12.66 | -0.861% | 369,894 | -15.403% |
| 2025-11-28 | 12.75 | 12.78 | 12.69 | 12.77 | +0.157% | 187,221 | -16.132% |
| 2025-11-26 | 12.68 | 12.77 | 12.68 | 12.75 | +0.394% | 212,804 | -16.000% |
| 2025-11-25 | 12.67 | 12.72 | 12.63 | 12.70 | +0.714% | 246,655 | -15.669% |
| 2025-11-24 | 12.51 | 12.65 | 12.51 | 12.61 | +0.880% | 324,982 | -15.067% |
| 2025-11-21 | 12.36 | 12.51 | 12.36 | 12.50 | +1.297% | 381,106 | -14.320% |
| 2025-11-20 | 12.46 | 12.53 | 12.24 | 12.34 | -0.644% | 454,920 | -13.209% |
| 2025-11-19 | 12.48 | 12.57 | 12.41 | 12.42 | -0.878% | 376,974 | -13.768% |
| 2025-11-18 | 12.54 | 12.58 | 12.45 | 12.53 | -0.159% | 311,305 | -14.525% |
| 2025-11-17 | 12.53 | 12.61 | 12.50 | 12.55 | -0.476% | 337,832 | -14.661% |
| 2025-11-14 | 12.58 | 12.67 | 12.50 | 12.61 | -1.098% | 259,861 | -15.067% |
| 2025-11-13 | 12.94 | 12.94 | 12.75 | 12.75 | -1.163% | 317,444 | -16.000% |
| 2025-11-12 | 12.96 | 12.96 | 12.87 | 12.90 | +0.078% | 261,890 | -16.977% |
| 2025-11-11 | 12.91 | 12.91 | 12.83 | 12.89 | +0.233% | 165,482 | -16.912% |
| 2025-11-10 | 12.85 | 12.89 | 12.84 | 12.86 | +0.156% | 304,348 | -16.719% |
| 2025-11-07 | 12.93 | 12.93 | 12.80 | 12.84 | -0.542% | 336,123 | -16.589% |
| 2025-11-06 | 12.96 | 13.00 | 12.90 | 12.91 | -0.309% | 219,316 | -17.041% |
| 2025-11-05 | 12.99 | 13.06 | 12.94 | 12.95 | -0.231% | 235,588 | -17.297% |
| 2025-11-04 | 12.99 | 13.02 | 12.92 | 12.98 | -0.536% | 203,290 | -17.488% |
| 2025-11-03 | 13.10 | 13.15 | 13.03 | 13.05 | -0.609% | 417,760 | -17.931% |
| 2025-10-31 | 13.19 | 13.19 | 13.05 | 13.13 | +0.613% | 265,172 | -18.431% |
| 2025-10-30 | 13.02 | 13.09 | 13.01 | 13.05 | +0.077% | 165,136 | -17.931% |
| 2025-10-29 | 13.06 | 13.07 | 12.99 | 13.04 | +0.154% | 174,852 | -17.868% |
| 2025-10-28 | 13.06 | 13.06 | 12.96 | 13.02 | +0.231% | 254,397 | -17.742% |
| 2025-10-27 | 13.14 | 13.14 | 12.88 | 12.99 | -0.307% | 440,699 | -17.552% |
| 2025-10-24 | 13.08 | 13.10 | 13.01 | 13.03 | -0.230% | 189,753 | -17.805% |
| 2025-10-23 | 13.00 | 13.10 | 12.98 | 13.06 | +0.230% | 398,562 | -17.994% |
| 2025-10-22 | 12.94 | 13.09 | 12.94 | 13.03 | +0.696% | 391,396 | -17.805% |
| 2025-10-21 | 12.55 | 12.94 | 12.53 | 12.94 | +3.355% | 439,572 | -17.233% |
| 2025-10-20 | 12.82 | 12.83 | 12.46 | 12.52 | -2.416% | 938,180 | -14.457% |
| 2025-10-17 | 13.08 | 13.12 | 12.75 | 12.83 | -2.210% | 881,002 | -16.524% |
| 2025-10-16 | 13.32 | 13.33 | 13.09 | 13.12 | -1.427% | 427,544 | -18.369% |
| 2025-10-15 | 13.34 | 13.36 | 13.26 | 13.31 | +0.301% | 337,491 | -19.534% |
| 2025-10-14 | 13.28 | 13.32 | 13.21 | 13.27 | -1.118% | 243,084 | -19.292% |
| 2025-10-13 | 13.47 | 13.47 | 13.37 | 13.42 | +0.675% | 432,893 | -20.194% |
| 2025-10-10 | 13.48 | 13.49 | 13.27 | 13.33 | -0.818% | 415,529 | -19.655% |
| 2025-10-09 | 13.46 | 13.46 | 13.40 | 13.44 | +0.224% | 271,780 | -20.312% |
| 2025-10-08 | 13.47 | 13.47 | 13.39 | 13.41 | 0.000% | 362,926 | -20.134% |
| 2025-10-07 | 13.43 | 13.44 | 13.40 | 13.41 | -0.075% | 272,565 | -20.134% |
| 2025-10-06 | 13.40 | 13.42 | 13.37 | 13.42 | +0.075% | 282,965 | -20.194% |
| 2025-10-03 | 13.40 | 13.42 | 13.36 | 13.41 | 0.000% | 203,829 | -20.134% |
| 2025-10-02 | 13.40 | 13.41 | 13.34 | 13.41 | +0.525% | 229,410 | -20.134% |
| 2025-10-01 | 13.40 | 13.40 | 13.30 | 13.34 | -0.299% | 313,911 | -19.715% |
| 2025-09-30 | 13.40 | 13.41 | 13.35 | 13.38 | +0.150% | 372,641 | -19.955% |
| 2025-09-29 | 13.44 | 13.44 | 13.35 | 13.36 | -0.075% | 244,177 | -19.835% |
| 2025-09-26 | 13.45 | 13.45 | 13.35 | 13.37 | -0.373% | 259,384 | -19.895% |
| 2025-09-25 | 13.45 | 13.45 | 13.35 | 13.42 | -0.223% | 262,308 | -20.194% |
| 2025-09-24 | 13.45 | 13.46 | 13.41 | 13.45 | +0.074% | 255,574 | -20.372% |
| 2025-09-23 | 13.38 | 13.44 | 13.38 | 13.44 | +0.524% | 298,302 | -20.312% |
| 2025-09-22 | 13.37 | 13.38 | 13.35 | 13.37 | +0.300% | 292,158 | -19.895% |
| 2025-09-19 | 13.32 | 13.34 | 13.29 | 13.33 | +0.075% | 250,446 | -19.655% |
| 2025-09-18 | 13.31 | 13.38 | 13.27 | 13.32 | +0.150% | 330,393 | -19.595% |
| 2025-09-17 | 13.39 | 13.39 | 13.25 | 13.30 | -0.300% | 242,507 | -19.474% |
| 2025-09-16 | 13.34 | 13.42 | 13.31 | 13.34 | +0.225% | 344,426 | -19.715% |
| 2025-09-15 | 13.23 | 13.31 | 13.23 | 13.31 | +0.910% | 487,526 | -19.534% |
| 2025-09-12 | 13.21 | 13.27 | 13.16 | 13.19 | -0.678% | 322,947 | -18.802% |
| 2025-09-11 | 13.27 | 13.33 | 13.25 | 13.28 | -0.150% | 386,024 | -19.352% |
| 2025-09-10 | 13.24 | 13.30 | 13.24 | 13.30 | +0.681% | 302,313 | -19.474% |
| 2025-09-09 | 13.20 | 13.27 | 13.19 | 13.21 | +0.152% | 429,053 | -18.925% |
| 2025-09-08 | 13.14 | 13.20 | 13.14 | 13.19 | +0.610% | 434,414 | -18.802% |
| 2025-09-05 | 13.11 | 13.13 | 13.07 | 13.11 | +0.076% | 382,689 | -18.307% |
| 2025-09-04 | 13.11 | 13.11 | 13.05 | 13.10 | +0.076% | 315,818 | -18.244% |
| 2025-09-03 | 13.09 | 13.11 | 13.05 | 13.09 | 0.000% | 262,828 | -18.182% |
| 2025-09-02 | 13.05 | 13.09 | 12.96 | 13.09 | +0.153% | 480,138 | -18.182% |
| 2025-08-29 | 13.03 | 13.07 | 12.98 | 13.07 | +0.384% | 389,379 | -18.057% |
| 2025-08-28 | 12.96 | 13.03 | 12.96 | 13.02 | +0.154% | 386,821 | -17.742% |
| 2025-08-27 | 12.93 | 13.00 | 12.91 | 13.00 | +0.697% | 346,460 | -17.615% |
| 2025-08-26 | 12.92 | 12.92 | 12.88 | 12.91 | +0.233% | 247,513 | -17.041% |
| 2025-08-25 | 12.90 | 12.90 | 12.84 | 12.88 | +0.156% | 274,992 | -16.848% |
| 2025-08-22 | 12.82 | 12.93 | 12.79 | 12.86 | +0.390% | 449,123 | -16.719% |
| 2025-08-21 | 12.80 | 12.82 | 12.78 | 12.81 | +0.078% | 276,860 | -16.393% |
| 2025-08-20 | 12.75 | 12.80 | 12.71 | 12.80 | +0.550% | 315,998 | -16.328% |
| 2025-08-19 | 12.74 | 12.74 | 12.70 | 12.73 | +0.079% | 204,454 | -15.868% |
| 2025-08-18 | 12.68 | 12.72 | 12.68 | 12.72 | +0.315% | 308,989 | -15.802% |
| 2025-08-15 | 12.70 | 12.70 | 12.68 | 12.68 | 0.000% | 144,330 | -15.536% |
| 2025-08-14 | 12.69 | 12.69 | 12.65 | 12.68 | +0.079% | 258,575 | -15.536% |
| 2025-08-13 | 12.69 | 12.71 | 12.66 | 12.67 | 0.000% | 170,798 | -15.470% |
| 2025-08-12 | 12.65 | 12.67 | 12.63 | 12.67 | +0.317% | 161,689 | -15.470% |
| 2025-08-11 | 12.67 | 12.67 | 12.60 | 12.63 | -0.629% | 262,748 | -15.202% |
| 2025-08-08 | 12.66 | 12.74 | 12.66 | 12.71 | +0.395% | 243,572 | -15.736% |
| 2025-08-07 | 12.75 | 12.76 | 12.66 | 12.66 | -0.393% | 273,650 | -15.403% |
| 2025-08-06 | 12.72 | 12.73 | 12.69 | 12.71 | -0.079% | 293,788 | -15.736% |
| 2025-08-05 | 12.69 | 12.75 | 12.69 | 12.72 | 0.000% | 297,852 | -15.802% |
| 2025-08-04 | 12.71 | 12.74 | 12.68 | 12.72 | +0.633% | 239,469 | -15.802% |
| 2025-08-01 | 12.61 | 12.66 | 12.58 | 12.64 | +0.079% | 249,475 | -15.269% |
| 2025-07-31 | 12.64 | 12.65 | 12.61 | 12.63 | +0.159% | 166,592 | -15.202% |
| 2025-07-30 | 12.59 | 12.65 | 12.58 | 12.61 | -0.079% | 182,331 | -15.067% |
| 2025-07-29 | 12.63 | 12.63 | 12.59 | 12.62 | 0.000% | 174,921 | -15.135% |
| 2025-07-28 | 12.60 | 12.63 | 12.59 | 12.62 | +0.238% | 189,999 | -15.135% |
| 2025-07-25 | 12.59 | 12.59 | 12.57 | 12.59 | +0.239% | 177,528 | -14.932% |
| 2025-07-24 | 12.56 | 12.62 | 12.56 | 12.56 | -0.475% | 201,556 | -14.729% |
| 2025-07-23 | 12.57 | 12.62 | 12.55 | 12.62 | +0.478% | 299,335 | -15.135% |
| 2025-07-22 | 12.55 | 12.58 | 12.54 | 12.56 | +0.239% | 391,866 | -14.729% |
| 2025-07-21 | 12.56 | 12.59 | 12.53 | 12.53 | -0.239% | 486,180 | -14.525% |
| 2025-07-18 | 12.53 | 12.60 | 12.52 | 12.56 | +0.239% | 300,644 | -14.729% |
| 2025-07-17 | 12.51 | 12.59 | 12.51 | 12.53 | +0.080% | 322,769 | -14.525% |
| 2025-07-16 | 12.53 | 12.56 | 12.46 | 12.52 | -0.080% | 324,762 | -14.457% |
| 2025-07-15 | 12.56 | 12.59 | 12.53 | 12.53 | -0.397% | 225,167 | -14.525% |
| 2025-07-14 | 12.60 | 12.61 | 12.55 | 12.58 | -0.238% | 160,675 | -14.865% |
| 2025-07-11 | 12.59 | 12.62 | 12.53 | 12.61 | -0.709% | 282,512 | -15.067% |
| 2025-07-10 | 12.73 | 12.73 | 12.68 | 12.70 | -0.079% | 360,463 | -15.669% |
| 2025-07-09 | 12.75 | 12.75 | 12.69 | 12.71 | +0.079% | 319,512 | -15.736% |
| 2025-07-08 | 12.71 | 12.72 | 12.67 | 12.70 | +0.237% | 287,591 | -15.669% |
| 2025-07-07 | 12.75 | 12.76 | 12.65 | 12.67 | -0.627% | 240,696 | -15.470% |
| 2025-07-03 | 12.74 | 12.75 | 12.70 | 12.75 | +0.236% | 106,861 | -16.000% |
| 2025-07-02 | 12.76 | 12.80 | 12.70 | 12.72 | -0.079% | 218,037 | -15.802% |
| 2025-07-01 | 12.70 | 12.74 | 12.66 | 12.73 | +0.315% | 320,928 | -15.868% |
| 2025-06-30 | 12.63 | 12.72 | 12.62 | 12.69 | +0.316% | 319,884 | -15.603% |
| 2025-06-27 | 12.60 | 12.68 | 12.60 | 12.65 | -0.158% | 252,930 | -15.336% |
| 2025-06-26 | 12.66 | 12.67 | 12.61 | 12.67 | +0.317% | 224,351 | -15.470% |
| 2025-06-25 | 12.59 | 12.65 | 12.58 | 12.63 | +0.318% | 175,881 | -15.202% |
| 2025-06-24 | 12.55 | 12.59 | 12.55 | 12.59 | +0.399% | 218,814 | -14.932% |
| 2025-06-23 | 12.53 | 12.55 | 12.51 | 12.54 | -0.080% | 234,484 | -14.593% |
| 2025-06-20 | 12.56 | 12.60 | 12.53 | 12.55 | 0.000% | 306,746 | -14.661% |
| 2025-06-18 | 12.49 | 12.58 | 12.49 | 12.55 | +0.480% | 527,478 | -14.661% |
| 2025-06-17 | 12.49 | 12.52 | 12.46 | 12.49 | -0.240% | 198,660 | -14.251% |
| 2025-06-16 | 12.60 | 12.61 | 12.47 | 12.52 | +0.080% | 231,580 | -14.457% |
| 2025-06-13 | 12.56 | 12.60 | 12.50 | 12.51 | -1.028% | 193,756 | -14.388% |
| 2025-06-12 | 12.59 | 12.69 | 12.57 | 12.64 | -0.472% | 250,157 | -15.269% |
| 2025-06-11 | 12.70 | 12.70 | 12.65 | 12.70 | +0.079% | 274,374 | -15.669% |
| 2025-06-10 | 12.69 | 12.72 | 12.64 | 12.69 | 0.000% | 204,740 | -15.603% |
| 2025-06-09 | 12.70 | 12.70 | 12.55 | 12.69 | -0.079% | 278,839 | -15.603% |
| 2025-06-06 | 12.78 | 12.78 | 12.66 | 12.70 | -0.392% | 189,638 | -15.669% |
| 2025-06-05 | 12.80 | 12.80 | 12.70 | 12.75 | -0.313% | 233,143 | -16.000% |
| 2025-06-04 | 12.80 | 12.82 | 12.78 | 12.79 | -0.078% | 157,380 | -16.263% |
| 2025-06-03 | 12.80 | 12.82 | 12.79 | 12.80 | +0.078% | 195,389 | -16.328% |
| 2025-06-02 | 12.75 | 12.81 | 12.75 | 12.79 | +0.314% | 314,041 | -16.263% |
| 2025-05-30 | 12.68 | 12.77 | 12.68 | 12.75 | +0.315% | 151,780 | -16.000% |
| 2025-05-29 | 12.71 | 12.74 | 12.67 | 12.71 | 0.000% | 208,618 | -15.736% |
| 2025-05-28 | 12.72 | 12.77 | 12.65 | 12.71 | +0.316% | 137,103 | -15.736% |
| 2025-05-27 | 12.67 | 12.72 | 12.67 | 12.67 | 0.000% | 219,537 | -15.470% |
| 2025-05-23 | 12.68 | 12.68 | 12.61 | 12.67 | +0.317% | 191,757 | -15.470% |
| 2025-05-22 | 12.61 | 12.64 | 12.50 | 12.63 | +0.159% | 263,870 | -15.202% |
| 2025-05-21 | 12.78 | 12.86 | 12.59 | 12.61 | -1.791% | 322,063 | -15.067% |
| 2025-05-20 | 12.86 | 12.89 | 12.80 | 12.84 | -0.156% | 186,568 | -16.589% |
| 2025-05-19 | 12.80 | 12.86 | 12.71 | 12.86 | +0.078% | 196,605 | -16.719% |
| 2025-05-16 | 12.86 | 12.86 | 12.80 | 12.85 | +0.469% | 138,238 | -16.654% |
| 2025-05-15 | 12.80 | 12.84 | 12.78 | 12.79 | -0.078% | 180,024 | -16.263% |
| 2025-05-14 | 12.80 | 12.82 | 12.79 | 12.80 | 0.000% | 164,003 | -16.328% |
| 2025-05-13 | 12.79 | 12.82 | 12.76 | 12.80 | +0.313% | 177,075 | -16.328% |
| 2025-05-12 | 12.84 | 12.84 | 12.70 | 12.76 | +0.078% | 184,416 | -16.066% |
| 2025-05-09 | 12.75 | 12.76 | 12.70 | 12.75 | +0.552% | 238,357 | -16.000% |
| 2025-05-08 | 12.88 | 12.89 | 12.63 | 12.68 | -0.782% | 415,488 | -15.536% |
| 2025-05-07 | 12.85 | 12.89 | 12.75 | 12.78 | -0.390% | 225,407 | -16.197% |
| 2025-05-06 | 12.88 | 12.88 | 12.80 | 12.83 | -0.311% | 196,812 | -16.524% |
| 2025-05-05 | 12.82 | 12.88 | 12.80 | 12.87 | -0.078% | 170,739 | -16.783% |
| 2025-05-02 | 12.91 | 12.97 | 12.82 | 12.88 | +0.233% | 334,475 | -16.848% |
| 2025-05-01 | 12.95 | 12.98 | 12.78 | 12.85 | +0.626% | 458,402 | -16.654% |
| 2025-04-30 | 12.68 | 12.78 | 12.61 | 12.77 | +0.472% | 245,559 | -16.132% |
| 2025-04-29 | 12.74 | 12.77 | 12.67 | 12.71 | +0.395% | 261,404 | -15.736% |
| 2025-04-28 | 12.65 | 12.69 | 12.60 | 12.66 | +0.317% | 195,268 | -15.403% |
| 2025-04-25 | 12.57 | 12.62 | 12.53 | 12.62 | +0.799% | 249,456 | -15.135% |
| 2025-04-24 | 12.46 | 12.59 | 12.45 | 12.52 | +0.562% | 642,292 | -14.457% |
| 2025-04-23 | 12.51 | 12.60 | 12.39 | 12.45 | +0.810% | 558,685 | -13.976% |
| 2025-04-22 | 12.60 | 12.63 | 12.31 | 12.35 | -1.121% | 242,154 | -13.279% |
| 2025-04-21 | 12.50 | 12.58 | 12.41 | 12.49 | -1.030% | 201,455 | -14.251% |
| 2025-04-17 | 12.65 | 12.65 | 12.39 | 12.62 | +0.638% | 233,275 | -15.135% |
| 2025-04-16 | 12.36 | 12.62 | 12.36 | 12.54 | -0.318% | 205,412 | -14.593% |
| 2025-04-15 | 12.60 | 12.64 | 12.44 | 12.58 | 0.000% | 274,126 | -14.865% |