PFD
Flaherty & Crumrine Preferred and Income Fund Incorporated
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:19 PM EDT
10.67USD-0.187%(-0.02)8,227
Pre-marketOct 5, 2026 9:23:30 AM EDT
10.70USD+0.094%(+0.01)
PFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.77 | 10.85 | 10.68 | 10.69 | -0.558% | 14,251 | 0.000% |
| 2026-10-01 | 10.82 | 10.83 | 10.64 | 10.75 | -0.186% | 49,341 | -0.558% |
| 2026-09-30 | 10.74 | 10.77 | 10.67 | 10.77 | +1.222% | 47,833 | -0.743% |
| 2026-09-29 | 10.63 | 10.68 | 10.51 | 10.64 | -0.281% | 53,331 | +0.470% |
| 2026-09-28 | 10.78 | 10.78 | 10.63 | 10.67 | -1.477% | 40,961 | +0.187% |
| 2026-09-25 | 10.88 | 10.89 | 10.81 | 10.83 | -0.642% | 50,997 | -1.293% |
| 2026-09-24 | 10.90 | 10.94 | 10.86 | 10.90 | -0.092% | 23,290 | -1.927% |
| 2026-09-23 | 10.93 | 10.98 | 10.84 | 10.91 | -1.267% | 72,431 | -2.016% |
| 2026-09-22 | 10.99 | 11.10 | 10.99 | 11.05 | +0.181% | 59,010 | -3.258% |
| 2026-09-21 | 11.05 | 11.12 | 11.01 | 11.03 | +0.182% | 34,313 | -3.083% |
| 2026-09-18 | 11.10 | 11.10 | 10.96 | 11.01 | -0.632% | 50,725 | -2.906% |
| 2026-09-17 | 11.06 | 11.09 | 11.02 | 11.08 | +0.911% | 62,136 | -3.520% |
| 2026-09-16 | 10.97 | 11.05 | 10.95 | 10.98 | +0.366% | 28,372 | -2.641% |
| 2026-09-15 | 11.05 | 11.14 | 10.89 | 10.94 | -0.733% | 75,001 | -2.285% |
| 2026-09-14 | 11.12 | 11.12 | 11.00 | 11.02 | -0.892% | 30,627 | -3.002% |
| 2026-09-11 | 11.24 | 11.24 | 11.10 | 11.12 | -0.537% | 34,684 | -3.867% |
| 2026-09-10 | 11.29 | 11.29 | 11.17 | 11.18 | -1.062% | 29,238 | -4.383% |
| 2026-09-09 | 11.35 | 11.35 | 11.29 | 11.30 | -0.441% | 23,997 | -5.398% |
| 2026-09-08 | 11.31 | 11.36 | 11.31 | 11.35 | +0.531% | 19,100 | -5.815% |
| 2026-09-04 | 11.28 | 11.31 | 11.27 | 11.29 | -0.353% | 15,151 | -5.314% |
| 2026-09-03 | 11.36 | 11.37 | 11.32 | 11.33 | +0.088% | 26,263 | -5.649% |
| 2026-09-02 | 11.34 | 11.37 | 11.29 | 11.32 | -0.440% | 8,224 | -5.565% |
| 2026-09-01 | 11.46 | 11.46 | 11.33 | 11.37 | -0.525% | 38,904 | -5.981% |
| 2026-08-31 | 11.31 | 11.46 | 11.30 | 11.43 | +1.330% | 39,983 | -6.474% |
| 2026-08-28 | 11.28 | 11.33 | 11.27 | 11.28 | 0.000% | 36,330 | -5.230% |
| 2026-08-27 | 11.25 | 11.28 | 11.25 | 11.28 | 0.000% | 25,767 | -5.230% |
| 2026-08-26 | 11.23 | 11.30 | 11.22 | 11.28 | +0.714% | 38,204 | -5.230% |
| 2026-08-25 | 11.22 | 11.25 | 11.20 | 11.20 | -0.178% | 17,326 | -4.554% |
| 2026-08-24 | 11.19 | 11.23 | 11.19 | 11.22 | -0.532% | 27,972 | -4.724% |
| 2026-08-21 | 11.26 | 11.35 | 11.26 | 11.28 | -0.089% | 24,778 | -5.230% |
| 2026-08-20 | 11.28 | 11.33 | 11.27 | 11.29 | -0.265% | 43,711 | -5.314% |
| 2026-08-19 | 11.30 | 11.36 | 11.29 | 11.32 | +0.177% | 18,068 | -5.565% |
| 2026-08-18 | 11.27 | 11.42 | 11.27 | 11.30 | -0.441% | 23,365 | -5.398% |
| 2026-08-17 | 11.38 | 11.40 | 11.31 | 11.35 | +0.088% | 59,643 | -5.815% |
| 2026-08-14 | 11.34 | 11.41 | 11.34 | 11.34 | -0.176% | 8,020 | -5.732% |
| 2026-08-13 | 11.33 | 11.41 | 11.33 | 11.36 | +0.353% | 15,451 | -5.898% |
| 2026-08-12 | 11.32 | 11.38 | 11.32 | 11.32 | -0.264% | 17,808 | -5.565% |
| 2026-08-11 | 11.31 | 11.39 | 11.31 | 11.35 | +0.442% | 115,592 | -5.815% |
| 2026-08-10 | 11.39 | 11.45 | 11.29 | 11.30 | -0.790% | 49,130 | -5.398% |
| 2026-08-07 | 11.34 | 11.45 | 11.34 | 11.39 | +0.530% | 37,709 | -6.146% |
| 2026-08-06 | 11.37 | 11.42 | 11.29 | 11.33 | -0.875% | 39,365 | -5.649% |
| 2026-08-05 | 11.41 | 11.51 | 11.37 | 11.43 | -0.087% | 24,954 | -6.474% |
| 2026-08-04 | 11.35 | 11.50 | 11.35 | 11.44 | +0.616% | 43,885 | -6.556% |
| 2026-08-03 | 11.38 | 11.46 | 11.34 | 11.37 | +0.442% | 26,503 | -5.981% |
| 2026-07-31 | 11.37 | 11.37 | 11.26 | 11.32 | -0.088% | 34,889 | -5.565% |
| 2026-07-30 | 11.32 | 11.35 | 11.25 | 11.33 | +0.622% | 16,022 | -5.649% |
| 2026-07-29 | 11.26 | 11.34 | 11.25 | 11.26 | -0.354% | 29,984 | -5.062% |
| 2026-07-28 | 11.29 | 11.33 | 11.25 | 11.30 | 0.000% | 33,221 | -5.398% |
| 2026-07-27 | 11.36 | 11.36 | 11.21 | 11.30 | 0.000% | 20,642 | -5.398% |
| 2026-07-24 | 11.36 | 11.39 | 11.26 | 11.30 | -0.790% | 27,864 | -5.398% |
| 2026-07-23 | 11.45 | 11.49 | 11.32 | 11.39 | -0.697% | 19,992 | -6.146% |
| 2026-07-22 | 11.53 | 11.53 | 11.46 | 11.47 | -0.434% | 23,784 | -6.800% |
| 2026-07-21 | 11.55 | 11.60 | 11.48 | 11.52 | +0.174% | 27,153 | -7.205% |
| 2026-07-20 | 11.62 | 11.62 | 11.50 | 11.50 | 0.000% | 11,599 | -7.043% |
| 2026-07-17 | 11.51 | 11.55 | 11.50 | 11.50 | -0.519% | 17,480 | -7.043% |
| 2026-07-16 | 11.59 | 11.63 | 11.54 | 11.56 | -0.431% | 25,650 | -7.526% |
| 2026-07-15 | 11.59 | 11.61 | 11.52 | 11.61 | +0.173% | 58,961 | -7.924% |
| 2026-07-14 | 11.51 | 11.60 | 11.51 | 11.59 | +0.608% | 37,545 | -7.765% |
| 2026-07-13 | 11.52 | 11.58 | 11.51 | 11.52 | -0.173% | 24,133 | -7.205% |
| 2026-07-10 | 11.51 | 11.56 | 11.50 | 11.54 | +0.295% | 11,629 | -7.366% |
| 2026-07-09 | 11.49 | 11.54 | 11.49 | 11.51 | +0.052% | 8,232 | -7.092% |
| 2026-07-08 | 11.48 | 11.59 | 11.46 | 11.50 | -0.303% | 23,656 | -7.043% |
| 2026-07-07 | 11.58 | 11.60 | 11.50 | 11.54 | -0.389% | 5,621 | -7.326% |
| 2026-07-06 | 11.55 | 11.65 | 11.55 | 11.58 | 0.000% | 23,904 | -7.686% |
| 2026-07-02 | 11.57 | 11.64 | 11.54 | 11.58 | -0.172% | 22,957 | -7.686% |
| 2026-07-01 | 11.63 | 11.67 | 11.55 | 11.60 | -0.258% | 18,783 | -7.845% |
| 2026-06-30 | 11.60 | 11.64 | 11.40 | 11.63 | +0.606% | 27,095 | -8.083% |
| 2026-06-29 | 11.56 | 11.60 | 11.50 | 11.56 | +0.347% | 19,807 | -7.526% |
| 2026-06-26 | 11.63 | 11.63 | 11.43 | 11.52 | -0.946% | 71,264 | -7.205% |
| 2026-06-25 | 11.58 | 11.72 | 11.46 | 11.63 | +0.955% | 60,592 | -8.083% |
| 2026-06-24 | 11.57 | 11.57 | 11.46 | 11.52 | +0.436% | 13,867 | -7.205% |
| 2026-06-23 | 11.45 | 11.50 | 11.45 | 11.47 | -0.693% | 17,901 | -6.800% |
| 2026-06-22 | 11.64 | 11.64 | 11.53 | 11.55 | -0.087% | 18,197 | -7.446% |
| 2026-06-18 | 11.60 | 11.60 | 11.51 | 11.56 | +0.173% | 11,534 | -7.526% |
| 2026-06-17 | 11.55 | 11.58 | 11.50 | 11.54 | +0.275% | 13,395 | -7.366% |
| 2026-06-16 | 11.47 | 11.51 | 11.47 | 11.51 | +0.422% | 32,550 | -7.111% |
| 2026-06-15 | 11.49 | 11.49 | 11.41 | 11.46 | +0.438% | 17,422 | -6.719% |
| 2026-06-12 | 11.37 | 11.49 | 11.37 | 11.41 | +0.352% | 9,915 | -6.310% |
| 2026-06-11 | 11.43 | 11.46 | 11.35 | 11.37 | -0.351% | 8,646 | -5.981% |
| 2026-06-10 | 11.45 | 11.45 | 11.38 | 11.41 | -0.262% | 22,485 | -6.310% |
| 2026-06-09 | 11.40 | 11.47 | 11.34 | 11.44 | +0.175% | 12,031 | -6.556% |
| 2026-06-08 | 11.41 | 11.49 | 11.41 | 11.42 | -0.087% | 22,414 | -6.392% |
| 2026-06-05 | 11.43 | 11.50 | 11.43 | 11.43 | -0.609% | 21,362 | -6.474% |
| 2026-06-04 | 11.48 | 11.50 | 11.45 | 11.50 | +0.437% | 14,917 | -7.043% |
| 2026-06-03 | 11.54 | 11.54 | 11.45 | 11.45 | -0.435% | 27,161 | -6.638% |
| 2026-06-02 | 11.48 | 11.52 | 11.46 | 11.50 | +0.174% | 28,724 | -7.043% |
| 2026-06-01 | 11.48 | 11.48 | 11.43 | 11.48 | -0.174% | 30,310 | -6.882% |
| 2026-05-29 | 11.53 | 11.56 | 11.48 | 11.50 | +0.087% | 25,173 | -7.043% |
| 2026-05-28 | 11.48 | 11.50 | 11.44 | 11.49 | +0.349% | 36,902 | -6.963% |
| 2026-05-27 | 11.41 | 11.49 | 11.41 | 11.45 | +0.351% | 15,423 | -6.638% |
| 2026-05-26 | 11.43 | 11.46 | 11.33 | 11.41 | -0.175% | 28,894 | -6.310% |
| 2026-05-22 | 11.40 | 11.50 | 11.32 | 11.43 | 0.000% | 18,910 | -6.474% |
| 2026-05-21 | 11.45 | 11.48 | 11.32 | 11.43 | -0.262% | 31,519 | -6.474% |
| 2026-05-20 | 11.40 | 11.48 | 11.39 | 11.46 | +0.639% | 32,799 | -6.719% |
| 2026-05-19 | 11.35 | 11.41 | 11.35 | 11.39 | +0.328% | 35,325 | -6.123% |
| 2026-05-18 | 11.35 | 11.41 | 11.35 | 11.35 | +0.354% | 64,529 | -5.815% |
| 2026-05-15 | 11.40 | 11.40 | 11.31 | 11.31 | -1.050% | 19,689 | -5.482% |
| 2026-05-14 | 11.42 | 11.45 | 11.42 | 11.43 | -0.087% | 36,324 | -6.474% |
| 2026-05-13 | 11.43 | 11.49 | 11.42 | 11.44 | -0.522% | 9,079 | -6.556% |
| 2026-05-12 | 11.52 | 11.55 | 11.49 | 11.50 | -0.433% | 19,175 | -7.043% |
| 2026-05-11 | 11.52 | 11.56 | 11.52 | 11.55 | -0.087% | 19,804 | -7.446% |
| 2026-05-08 | 11.57 | 11.57 | 11.51 | 11.56 | +0.347% | 6,751 | -7.526% |
| 2026-05-07 | 11.54 | 11.55 | 11.50 | 11.52 | -0.087% | 13,799 | -7.205% |
| 2026-05-06 | 11.53 | 11.59 | 11.53 | 11.53 | -0.173% | 34,709 | -7.285% |
| 2026-05-05 | 11.65 | 11.71 | 11.54 | 11.55 | -0.517% | 27,778 | -7.446% |
| 2026-05-04 | 11.69 | 11.70 | 11.61 | 11.61 | -0.812% | 14,517 | -7.924% |
| 2026-05-01 | 11.66 | 11.74 | 11.62 | 11.71 | +0.386% | 10,236 | -8.672% |
| 2026-04-30 | 11.64 | 11.72 | 11.51 | 11.66 | +0.952% | 15,203 | -8.319% |
| 2026-04-29 | 11.62 | 11.62 | 11.50 | 11.55 | +0.087% | 8,055 | -7.446% |
| 2026-04-28 | 11.55 | 11.59 | 11.50 | 11.54 | -0.087% | 10,450 | -7.366% |
| 2026-04-27 | 11.46 | 11.55 | 11.46 | 11.55 | +0.522% | 15,287 | -7.446% |
| 2026-04-24 | 11.47 | 11.52 | 11.46 | 11.49 | -0.088% | 9,949 | -6.963% |
| 2026-04-23 | 11.52 | 11.59 | 11.50 | 11.50 | -1.032% | 13,332 | -7.044% |
| 2026-04-22 | 11.59 | 11.65 | 11.59 | 11.62 | +0.259% | 12,124 | -8.003% |
| 2026-04-21 | 11.70 | 11.70 | 11.59 | 11.59 | -0.086% | 13,711 | -7.765% |
| 2026-04-20 | 11.58 | 11.66 | 11.58 | 11.60 | -0.515% | 11,980 | -7.845% |
| 2026-04-17 | 11.66 | 11.68 | 11.54 | 11.66 | +0.604% | 9,654 | -8.319% |
| 2026-04-16 | 11.62 | 11.62 | 11.54 | 11.59 | +0.086% | 16,771 | -7.765% |
| 2026-04-15 | 11.55 | 11.60 | 11.51 | 11.58 | +0.696% | 23,740 | -7.686% |
| 2026-04-14 | 11.46 | 11.53 | 11.38 | 11.50 | +0.174% | 15,536 | -7.043% |
| 2026-04-13 | 11.39 | 11.51 | 11.38 | 11.48 | +0.175% | 16,598 | -6.882% |
| 2026-04-10 | 11.42 | 11.49 | 11.39 | 11.46 | +0.526% | 10,729 | -6.719% |
| 2026-04-09 | 11.37 | 11.43 | 11.35 | 11.40 | +0.176% | 28,322 | -6.228% |
| 2026-04-08 | 11.44 | 11.58 | 11.38 | 11.38 | +0.264% | 23,380 | -6.063% |
| 2026-04-07 | 11.31 | 11.35 | 11.25 | 11.35 | +0.799% | 18,857 | -5.815% |
| 2026-04-06 | 11.15 | 11.30 | 11.15 | 11.26 | +0.178% | 18,073 | -5.062% |
| 2026-04-02 | 11.19 | 11.29 | 11.11 | 11.24 | -0.619% | 21,991 | -4.893% |
| 2026-04-01 | 11.20 | 11.32 | 11.20 | 11.31 | +1.163% | 6,237 | -5.482% |
| 2026-03-31 | 11.13 | 11.20 | 11.06 | 11.18 | +1.544% | 25,698 | -4.383% |
| 2026-03-30 | 11.00 | 11.06 | 11.00 | 11.01 | +0.273% | 23,474 | -2.906% |
| 2026-03-27 | 11.10 | 11.10 | 10.98 | 10.98 | -1.436% | 47,190 | -2.641% |
| 2026-03-26 | 11.10 | 11.17 | 11.10 | 11.14 | -0.447% | 14,145 | -4.039% |
| 2026-03-25 | 11.23 | 11.25 | 11.14 | 11.19 | +0.449% | 11,431 | -4.468% |
| 2026-03-24 | 11.01 | 11.21 | 11.01 | 11.14 | -1.066% | 12,889 | -4.039% |
| 2026-03-23 | 11.27 | 11.37 | 11.23 | 11.26 | +0.446% | 14,308 | -5.062% |
| 2026-03-20 | 11.30 | 11.33 | 11.21 | 11.21 | -0.972% | 49,313 | -4.639% |
| 2026-03-19 | 11.35 | 11.35 | 11.29 | 11.32 | -0.264% | 13,859 | -5.565% |
| 2026-03-18 | 11.36 | 11.37 | 11.34 | 11.35 | -0.264% | 9,942 | -5.815% |
| 2026-03-17 | 11.34 | 11.40 | 11.34 | 11.38 | +0.708% | 19,726 | -6.063% |
| 2026-03-16 | 11.34 | 11.43 | 11.30 | 11.30 | -0.088% | 36,724 | -5.398% |
| 2026-03-13 | 11.45 | 11.47 | 11.30 | 11.31 | -0.963% | 24,156 | -5.482% |
| 2026-03-12 | 11.45 | 11.45 | 11.42 | 11.42 | -0.262% | 10,210 | -6.392% |
| 2026-03-11 | 11.42 | 11.46 | 11.41 | 11.45 | +0.439% | 11,561 | -6.638% |
| 2026-03-10 | 11.47 | 11.47 | 11.38 | 11.40 | +0.264% | 26,670 | -6.228% |
| 2026-03-09 | 11.51 | 11.74 | 11.35 | 11.37 | -2.737% | 61,967 | -5.981% |
| 2026-03-06 | 11.83 | 11.83 | 11.64 | 11.69 | -1.183% | 19,058 | -8.554% |
| 2026-03-05 | 11.80 | 11.87 | 11.80 | 11.83 | -0.308% | 7,126 | -9.637% |
| 2026-03-04 | 11.84 | 11.90 | 11.84 | 11.87 | -0.029% | 4,937 | -9.915% |
| 2026-03-03 | 11.90 | 11.97 | 11.78 | 11.87 | -0.586% | 5,652 | -9.941% |
| 2026-03-02 | 11.97 | 12.02 | 11.90 | 11.94 | -0.251% | 12,958 | -10.469% |
| 2026-02-27 | 11.99 | 12.06 | 11.89 | 11.97 | +0.167% | 24,157 | -10.693% |
| 2026-02-26 | 12.04 | 12.04 | 11.86 | 11.95 | -0.250% | 21,153 | -10.544% |
| 2026-02-25 | 11.95 | 11.99 | 11.92 | 11.98 | +0.503% | 10,487 | -10.767% |
| 2026-02-24 | 11.85 | 11.96 | 11.84 | 11.92 | +0.676% | 6,958 | -10.319% |
| 2026-02-23 | 11.95 | 12.03 | 11.84 | 11.84 | -1.333% | 18,633 | -9.713% |
| 2026-02-20 | 11.94 | 12.03 | 11.94 | 12.00 | -0.332% | 5,306 | -10.917% |
| 2026-02-19 | 12.09 | 12.10 | 12.04 | 12.04 | -0.331% | 11,364 | -11.213% |
| 2026-02-18 | 12.09 | 12.10 | 12.04 | 12.08 | +0.083% | 12,951 | -11.507% |
| 2026-02-17 | 12.05 | 12.08 | 12.04 | 12.07 | +0.458% | 14,125 | -11.433% |
| 2026-02-13 | 12.08 | 12.08 | 11.96 | 12.02 | -0.042% | 15,358 | -11.028% |
| 2026-02-12 | 12.00 | 12.05 | 12.00 | 12.02 | +0.083% | 24,052 | -11.065% |
| 2026-02-11 | 11.96 | 12.03 | 11.96 | 12.01 | +0.250% | 13,917 | -10.991% |
| 2026-02-10 | 11.97 | 12.03 | 11.96 | 11.98 | -0.250% | 24,076 | -10.768% |
| 2026-02-09 | 12.04 | 12.05 | 12.00 | 12.01 | -0.415% | 20,379 | -10.991% |
| 2026-02-06 | 12.06 | 12.07 | 11.96 | 12.06 | +0.249% | 11,109 | -11.360% |
| 2026-02-05 | 12.05 | 12.06 | 11.94 | 12.03 | -0.249% | 28,051 | -11.139% |
| 2026-02-04 | 11.95 | 12.06 | 11.95 | 12.06 | +0.836% | 27,394 | -11.360% |
| 2026-02-03 | 11.99 | 12.00 | 11.93 | 11.96 | +0.084% | 53,925 | -10.619% |
| 2026-02-02 | 11.98 | 11.99 | 11.88 | 11.95 | +0.844% | 49,717 | -10.544% |
| 2026-01-30 | 11.87 | 11.91 | 11.76 | 11.85 | +0.339% | 26,546 | -9.789% |
| 2026-01-29 | 11.82 | 11.85 | 11.78 | 11.81 | +0.340% | 20,865 | -9.483% |
| 2026-01-28 | 11.88 | 11.88 | 11.73 | 11.77 | -0.591% | 75,661 | -9.176% |
| 2026-01-27 | 11.75 | 11.87 | 11.75 | 11.84 | +1.197% | 44,096 | -9.713% |
| 2026-01-26 | 11.70 | 11.79 | 11.70 | 11.70 | -0.847% | 42,294 | -8.632% |
| 2026-01-23 | 11.80 | 11.83 | 11.76 | 11.80 | -0.254% | 30,561 | -9.407% |
| 2026-01-22 | 11.80 | 11.92 | 11.80 | 11.83 | 0.000% | 21,260 | -9.637% |
| 2026-01-21 | 11.78 | 11.88 | 11.77 | 11.83 | +0.595% | 24,116 | -9.637% |
| 2026-01-20 | 11.67 | 11.81 | 11.67 | 11.76 | -0.592% | 27,062 | -9.099% |
| 2026-01-16 | 11.85 | 11.91 | 11.81 | 11.83 | +0.085% | 30,673 | -9.637% |
| 2026-01-15 | 11.91 | 12.07 | 11.81 | 11.82 | -1.664% | 108,383 | -9.560% |
| 2026-01-14 | 11.94 | 12.06 | 11.94 | 12.02 | +0.167% | 13,548 | -11.065% |
| 2026-01-13 | 11.89 | 12.03 | 11.89 | 12.00 | +0.925% | 40,049 | -10.917% |
| 2026-01-12 | 11.80 | 11.95 | 11.77 | 11.89 | +0.231% | 16,893 | -10.093% |
| 2026-01-09 | 11.85 | 11.92 | 11.85 | 11.86 | +0.191% | 6,049 | -9.885% |
| 2026-01-08 | 11.90 | 12.00 | 11.82 | 11.84 | -0.337% | 20,277 | -9.713% |
| 2026-01-07 | 11.96 | 11.98 | 11.88 | 11.88 | -1.082% | 10,373 | -10.017% |
| 2026-01-06 | 12.01 | 12.02 | 11.91 | 12.01 | +0.502% | 30,724 | -10.991% |
| 2026-01-05 | 11.93 | 12.04 | 11.79 | 11.95 | +0.547% | 37,225 | -10.544% |
| 2026-01-02 | 11.90 | 11.91 | 11.85 | 11.88 | +0.126% | 7,251 | -10.055% |
| 2025-12-31 | 11.89 | 11.90 | 11.84 | 11.87 | +0.338% | 27,915 | -9.941% |
| 2025-12-30 | 11.83 | 11.85 | 11.77 | 11.83 | +0.339% | 46,548 | -9.637% |
| 2025-12-29 | 11.73 | 11.84 | 11.73 | 11.79 | -0.237% | 21,286 | -9.330% |
| 2025-12-26 | 11.82 | 11.85 | 11.80 | 11.82 | +0.408% | 8,459 | -9.545% |
| 2025-12-24 | 11.84 | 11.84 | 11.76 | 11.77 | -0.591% | 11,457 | -9.176% |
| 2025-12-23 | 11.72 | 11.98 | 11.68 | 11.84 | +0.509% | 141,059 | -9.713% |
| 2025-12-22 | 11.75 | 11.81 | 11.73 | 11.78 | +0.170% | 33,128 | -9.253% |
| 2025-12-19 | 11.72 | 11.85 | 11.72 | 11.76 | +0.085% | 13,587 | -9.099% |
| 2025-12-18 | 11.68 | 11.85 | 11.68 | 11.75 | +0.599% | 8,591 | -9.021% |
| 2025-12-17 | 11.78 | 11.80 | 11.67 | 11.68 | -0.426% | 16,900 | -8.476% |
| 2025-12-16 | 11.74 | 11.77 | 11.65 | 11.73 | +0.171% | 40,865 | -8.866% |
| 2025-12-15 | 11.70 | 11.84 | 11.66 | 11.71 | -0.085% | 35,352 | -8.711% |
| 2025-12-12 | 11.73 | 11.78 | 11.72 | 11.72 | -0.594% | 22,209 | -8.788% |
| 2025-12-11 | 11.80 | 11.86 | 11.67 | 11.79 | -0.254% | 41,122 | -9.330% |
| 2025-12-10 | 11.80 | 11.85 | 11.76 | 11.82 | -0.169% | 16,358 | -9.560% |
| 2025-12-09 | 11.84 | 11.85 | 11.80 | 11.84 | +0.017% | 17,402 | -9.713% |
| 2025-12-08 | 11.85 | 11.89 | 11.75 | 11.84 | +0.152% | 22,643 | -9.698% |
| 2025-12-05 | 11.84 | 11.85 | 11.75 | 11.82 | +0.169% | 14,008 | -9.560% |
| 2025-12-04 | 11.82 | 11.84 | 11.79 | 11.80 | -0.085% | 26,003 | -9.407% |
| 2025-12-03 | 11.75 | 11.82 | 11.75 | 11.81 | 0.000% | 24,759 | -9.483% |
| 2025-12-02 | 11.85 | 11.85 | 11.78 | 11.81 | -0.253% | 9,933 | -9.483% |
| 2025-12-01 | 11.87 | 11.87 | 11.77 | 11.84 | -0.084% | 4,554 | -9.713% |
| 2025-11-28 | 11.82 | 11.89 | 11.78 | 11.85 | +0.851% | 27,720 | -9.789% |
| 2025-11-26 | 11.71 | 11.80 | 11.63 | 11.75 | +0.342% | 26,961 | -9.021% |
| 2025-11-25 | 11.62 | 11.75 | 11.62 | 11.71 | +1.123% | 26,232 | -8.711% |
| 2025-11-24 | 11.57 | 11.67 | 11.57 | 11.58 | +0.086% | 20,931 | -7.686% |
| 2025-11-21 | 11.61 | 11.62 | 11.55 | 11.57 | -0.173% | 45,831 | -7.606% |
| 2025-11-20 | 11.75 | 11.75 | 11.57 | 11.59 | -1.278% | 24,273 | -7.765% |
| 2025-11-19 | 11.77 | 11.77 | 11.67 | 11.74 | +0.256% | 12,873 | -8.944% |
| 2025-11-18 | 11.69 | 11.78 | 11.69 | 11.71 | -0.085% | 22,095 | -8.711% |
| 2025-11-17 | 11.71 | 11.79 | 11.67 | 11.72 | -0.340% | 39,467 | -8.788% |
| 2025-11-14 | 11.70 | 11.81 | 11.70 | 11.76 | +0.170% | 32,665 | -9.099% |
| 2025-11-13 | 11.80 | 11.87 | 11.73 | 11.74 | -0.424% | 19,197 | -8.944% |
| 2025-11-12 | 11.85 | 11.97 | 11.79 | 11.79 | -0.924% | 19,271 | -9.330% |
| 2025-11-11 | 11.85 | 11.92 | 11.83 | 11.90 | +0.168% | 20,153 | -10.168% |
| 2025-11-10 | 11.87 | 11.89 | 11.76 | 11.88 | +0.678% | 20,050 | -10.017% |
| 2025-11-07 | 11.76 | 11.85 | 11.75 | 11.80 | -0.169% | 14,863 | -9.407% |
| 2025-11-06 | 11.90 | 11.90 | 11.81 | 11.82 | -0.672% | 13,365 | -9.560% |
| 2025-11-05 | 11.89 | 11.92 | 11.84 | 11.90 | -0.251% | 7,137 | -10.168% |
| 2025-11-04 | 11.88 | 11.94 | 11.84 | 11.93 | +0.084% | 28,098 | -10.394% |
| 2025-11-03 | 12.03 | 12.03 | 11.89 | 11.92 | -0.997% | 24,213 | -10.319% |
| 2025-10-31 | 12.00 | 12.04 | 11.92 | 12.04 | +1.092% | 37,988 | -11.213% |
| 2025-10-30 | 11.91 | 11.95 | 11.87 | 11.91 | -0.084% | 25,183 | -10.243% |
| 2025-10-29 | 11.76 | 11.99 | 11.73 | 11.92 | +1.361% | 98,029 | -10.319% |
| 2025-10-28 | 11.81 | 11.84 | 11.70 | 11.76 | -0.085% | 27,967 | -9.099% |
| 2025-10-27 | 11.77 | 11.82 | 11.73 | 11.77 | 0.000% | 17,403 | -9.176% |
| 2025-10-24 | 11.83 | 11.83 | 11.73 | 11.77 | -0.507% | 13,946 | -9.176% |
| 2025-10-23 | 11.87 | 11.87 | 11.80 | 11.83 | 0.000% | 22,729 | -9.637% |
| 2025-10-22 | 11.86 | 11.90 | 11.80 | 11.83 | -0.505% | 30,064 | -9.637% |
| 2025-10-21 | 11.84 | 11.92 | 11.84 | 11.89 | +0.084% | 14,930 | -10.093% |
| 2025-10-20 | 11.87 | 11.92 | 11.87 | 11.88 | +0.508% | 21,398 | -10.017% |
| 2025-10-17 | 11.91 | 11.91 | 11.79 | 11.82 | -0.505% | 10,618 | -9.560% |
| 2025-10-16 | 11.92 | 11.92 | 11.84 | 11.88 | -0.252% | 5,720 | -10.017% |
| 2025-10-15 | 11.99 | 11.99 | 11.87 | 11.91 | -0.335% | 20,114 | -10.243% |
| 2025-10-14 | 11.93 | 11.98 | 11.82 | 11.95 | -0.079% | 21,176 | -10.544% |
| 2025-10-13 | 11.91 | 11.97 | 11.84 | 11.96 | +1.008% | 15,122 | -10.614% |
| 2025-10-10 | 11.89 | 11.92 | 11.82 | 11.84 | -0.169% | 76,566 | -9.713% |
| 2025-10-09 | 11.83 | 11.94 | 11.83 | 11.86 | -0.252% | 43,374 | -9.865% |
| 2025-10-08 | 11.85 | 11.93 | 11.85 | 11.89 | +0.592% | 37,227 | -10.093% |
| 2025-10-07 | 12.13 | 12.13 | 11.73 | 11.82 | -2.556% | 211,125 | -9.560% |
| 2025-10-06 | 12.07 | 12.13 | 12.05 | 12.13 | +0.580% | 11,918 | -11.871% |
| 2025-10-03 | 12.04 | 12.12 | 12.04 | 12.06 | +0.083% | 23,589 | -11.360% |
| 2025-10-02 | 12.03 | 12.08 | 12.03 | 12.05 | +0.166% | 35,014 | -11.286% |
| 2025-10-01 | 12.01 | 12.05 | 12.01 | 12.03 | +0.083% | 23,587 | -11.139% |
| 2025-09-30 | 12.00 | 12.04 | 12.00 | 12.02 | +0.167% | 30,727 | -11.065% |
| 2025-09-29 | 12.00 | 12.03 | 11.99 | 12.00 | -0.083% | 31,796 | -10.917% |
| 2025-09-26 | 11.99 | 12.01 | 11.95 | 12.01 | +0.167% | 22,025 | -10.991% |
| 2025-09-25 | 11.97 | 12.04 | 11.94 | 11.99 | 0.000% | 16,846 | -10.842% |
| 2025-09-24 | 11.99 | 12.01 | 11.96 | 11.99 | -0.415% | 24,287 | -10.842% |
| 2025-09-23 | 12.06 | 12.07 | 11.99 | 12.04 | -0.824% | 20,037 | -11.213% |
| 2025-09-22 | 12.08 | 12.16 | 12.05 | 12.14 | +0.663% | 22,697 | -11.944% |
| 2025-09-19 | 12.07 | 12.10 | 12.01 | 12.06 | -0.495% | 58,350 | -11.360% |
| 2025-09-18 | 12.08 | 12.12 | 12.04 | 12.12 | +0.664% | 129,174 | -11.799% |
| 2025-09-17 | 11.91 | 12.10 | 11.90 | 12.04 | +1.092% | 143,493 | -11.213% |
| 2025-09-16 | 11.86 | 11.92 | 11.84 | 11.91 | +0.591% | 39,720 | -10.243% |
| 2025-09-15 | 11.77 | 11.86 | 11.77 | 11.84 | +0.424% | 30,710 | -9.713% |
| 2025-09-12 | 11.77 | 11.79 | 11.73 | 11.79 | +0.170% | 12,816 | -9.330% |
| 2025-09-11 | 11.70 | 11.79 | 11.70 | 11.77 | +0.256% | 34,325 | -9.176% |
| 2025-09-10 | 11.75 | 11.79 | 11.72 | 11.74 | 0.000% | 25,251 | -8.944% |
| 2025-09-09 | 11.75 | 11.77 | 11.70 | 11.74 | -0.085% | 29,781 | -8.944% |
| 2025-09-08 | 11.67 | 11.76 | 11.67 | 11.75 | +0.945% | 46,774 | -9.021% |
| 2025-09-05 | 11.57 | 11.66 | 11.56 | 11.64 | +0.518% | 57,338 | -8.162% |
| 2025-09-04 | 11.54 | 11.58 | 11.54 | 11.58 | +0.608% | 30,266 | -7.686% |
| 2025-09-03 | 11.47 | 11.55 | 11.45 | 11.51 | +0.261% | 39,823 | -7.124% |
| 2025-09-02 | 11.48 | 11.48 | 11.44 | 11.48 | -0.087% | 24,809 | -6.882% |
| 2025-08-29 | 11.47 | 11.49 | 11.45 | 11.49 | +0.174% | 20,366 | -6.963% |
| 2025-08-28 | 11.46 | 11.48 | 11.45 | 11.47 | +0.262% | 49,279 | -6.800% |
| 2025-08-27 | 11.46 | 11.47 | 11.44 | 11.44 | 0.000% | 35,485 | -6.556% |
| 2025-08-26 | 11.42 | 11.48 | 11.42 | 11.44 | 0.000% | 65,360 | -6.556% |
| 2025-08-25 | 11.48 | 11.48 | 11.42 | 11.44 | -0.175% | 36,715 | -6.556% |
| 2025-08-22 | 11.40 | 11.47 | 11.40 | 11.46 | 0.000% | 41,266 | -6.719% |
| 2025-08-21 | 11.46 | 11.48 | 11.44 | 11.46 | 0.000% | 115,172 | -6.719% |
| 2025-08-20 | 11.44 | 11.47 | 11.44 | 11.46 | -0.087% | 87,997 | -6.719% |
| 2025-08-19 | 11.48 | 11.48 | 11.46 | 11.47 | +0.087% | 22,796 | -6.800% |
| 2025-08-18 | 11.47 | 11.49 | 11.46 | 11.46 | +0.087% | 24,541 | -6.719% |
| 2025-08-15 | 11.47 | 11.48 | 11.40 | 11.45 | -0.261% | 86,453 | -6.638% |
| 2025-08-14 | 11.45 | 11.49 | 11.45 | 11.48 | +0.218% | 59,376 | -6.882% |
| 2025-08-13 | 11.48 | 11.50 | 11.45 | 11.46 | -0.044% | 57,634 | -6.678% |
| 2025-08-12 | 11.44 | 11.47 | 11.43 | 11.46 | +0.262% | 33,512 | -6.719% |
| 2025-08-11 | 11.45 | 11.46 | 11.40 | 11.43 | +0.088% | 51,623 | -6.474% |
| 2025-08-08 | 11.39 | 11.50 | 11.36 | 11.42 | -0.087% | 109,856 | -6.392% |
| 2025-08-07 | 11.40 | 11.47 | 11.40 | 11.43 | +0.351% | 25,427 | -6.474% |
| 2025-08-06 | 11.40 | 11.46 | 11.39 | 11.39 | -0.263% | 15,979 | -6.146% |
| 2025-08-05 | 11.38 | 11.45 | 11.36 | 11.42 | +0.088% | 21,613 | -6.392% |
| 2025-08-04 | 11.38 | 11.43 | 11.34 | 11.41 | +0.176% | 29,657 | -6.310% |
| 2025-08-01 | 11.39 | 11.40 | 11.38 | 11.39 | +0.352% | 13,750 | -6.146% |
| 2025-07-31 | 11.40 | 11.40 | 11.35 | 11.35 | -0.404% | 55,864 | -5.815% |
| 2025-07-30 | 11.32 | 11.40 | 11.30 | 11.40 | +0.760% | 69,760 | -6.195% |
| 2025-07-29 | 11.27 | 11.33 | 11.27 | 11.31 | -0.177% | 29,197 | -5.482% |
| 2025-07-28 | 11.28 | 11.38 | 11.26 | 11.33 | +0.265% | 63,057 | -5.649% |
| 2025-07-25 | 11.25 | 11.33 | 11.25 | 11.30 | -0.265% | 36,115 | -5.398% |
| 2025-07-24 | 11.34 | 11.35 | 11.27 | 11.33 | -0.439% | 19,393 | -5.649% |
| 2025-07-23 | 11.39 | 11.40 | 11.38 | 11.38 | 0.000% | 22,031 | -6.063% |
| 2025-07-22 | 11.41 | 11.41 | 11.27 | 11.38 | +0.176% | 20,984 | -6.063% |
| 2025-07-21 | 11.31 | 11.40 | 11.17 | 11.36 | +0.799% | 41,705 | -5.898% |
| 2025-07-18 | 11.43 | 11.46 | 11.27 | 11.27 | -1.658% | 23,300 | -5.146% |
| 2025-07-17 | 11.40 | 11.46 | 11.39 | 11.46 | +0.527% | 19,480 | -6.719% |
| 2025-07-16 | 11.41 | 11.41 | 11.36 | 11.40 | -0.142% | 22,747 | -6.227% |
| 2025-07-15 | 11.40 | 11.42 | 11.36 | 11.42 | +0.141% | 19,204 | -6.360% |
| 2025-07-14 | 11.40 | 11.45 | 11.40 | 11.40 | -0.177% | 23,409 | -6.228% |
| 2025-07-11 | 11.46 | 11.46 | 11.41 | 11.42 | -0.173% | 5,771 | -6.394% |
| 2025-07-10 | 11.44 | 11.49 | 11.42 | 11.44 | +0.087% | 6,191 | -6.556% |
| 2025-07-09 | 11.40 | 11.49 | 11.40 | 11.43 | -0.087% | 23,881 | -6.474% |
| 2025-07-08 | 11.44 | 11.45 | 11.40 | 11.44 | 0.000% | 31,329 | -6.556% |
| 2025-07-07 | 11.43 | 11.44 | 11.41 | 11.44 | +0.131% | 32,257 | -6.556% |
| 2025-07-03 | 11.39 | 11.43 | 11.39 | 11.43 | +0.542% | 11,580 | -6.433% |
| 2025-07-02 | 11.29 | 11.40 | 11.29 | 11.36 | +0.295% | 25,075 | -5.926% |
| 2025-07-01 | 11.38 | 11.38 | 11.21 | 11.33 | +0.177% | 31,645 | -5.649% |
| 2025-06-30 | 11.29 | 11.39 | 11.26 | 11.31 | +0.177% | 27,203 | -5.482% |
| 2025-06-27 | 11.27 | 11.30 | 11.25 | 11.29 | +0.445% | 20,712 | -5.314% |
| 2025-06-26 | 11.20 | 11.24 | 11.17 | 11.24 | +0.627% | 24,990 | -4.893% |
| 2025-06-25 | 11.17 | 11.20 | 11.06 | 11.17 | +0.269% | 27,318 | -4.297% |
| 2025-06-24 | 11.09 | 11.17 | 11.04 | 11.14 | +0.360% | 16,061 | -4.039% |
| 2025-06-23 | 11.02 | 11.13 | 11.00 | 11.10 | -0.389% | 43,528 | -3.694% |
| 2025-06-20 | 11.14 | 11.15 | 11.08 | 11.14 | +0.265% | 13,536 | -4.069% |
| 2025-06-18 | 11.09 | 11.16 | 11.09 | 11.11 | -0.144% | 21,470 | -3.815% |
| 2025-06-17 | 11.15 | 11.18 | 11.10 | 11.13 | -0.090% | 15,492 | -3.953% |
| 2025-06-16 | 11.17 | 11.20 | 11.12 | 11.14 | +0.180% | 25,591 | -4.039% |
| 2025-06-13 | 11.18 | 11.20 | 11.09 | 11.12 | -0.514% | 13,717 | -3.867% |
| 2025-06-12 | 11.20 | 11.21 | 11.16 | 11.18 | +0.144% | 9,017 | -4.361% |
| 2025-06-11 | 11.19 | 11.22 | 11.12 | 11.16 | +0.013% | 14,525 | -4.223% |
| 2025-06-10 | 11.18 | 11.20 | 11.10 | 11.16 | +0.541% | 13,774 | -4.211% |
| 2025-06-09 | 11.07 | 11.20 | 11.03 | 11.10 | -0.314% | 30,059 | -3.694% |
| 2025-06-06 | 11.09 | 11.20 | 11.09 | 11.13 | +0.225% | 27,957 | -3.996% |
| 2025-06-05 | 11.06 | 11.13 | 11.06 | 11.11 | +0.361% | 15,479 | -3.780% |
| 2025-06-04 | 11.02 | 11.09 | 11.02 | 11.07 | +0.090% | 13,805 | -3.433% |
| 2025-06-03 | 10.99 | 11.08 | 10.99 | 11.06 | +0.090% | 23,606 | -3.345% |
| 2025-06-02 | 11.07 | 11.07 | 10.97 | 11.05 | +0.181% | 28,862 | -3.258% |
| 2025-05-30 | 11.10 | 11.10 | 11.01 | 11.03 | +0.273% | 11,467 | -3.083% |
| 2025-05-29 | 10.93 | 11.02 | 10.93 | 11.00 | +0.457% | 14,326 | -2.818% |
| 2025-05-28 | 10.96 | 10.99 | 10.94 | 10.95 | 0.000% | 49,747 | -2.374% |
| 2025-05-27 | 10.95 | 11.09 | 10.95 | 10.95 | +0.183% | 26,681 | -2.374% |
| 2025-05-23 | 10.86 | 10.97 | 10.86 | 10.93 | -1.175% | 24,961 | -2.196% |
| 2025-05-22 | 11.00 | 11.07 | 10.98 | 11.06 | +0.454% | 16,681 | -3.345% |
| 2025-05-21 | 11.11 | 11.21 | 10.97 | 11.01 | -1.167% | 43,795 | -2.906% |
| 2025-05-20 | 11.20 | 11.20 | 11.12 | 11.14 | +0.270% | 30,584 | -4.039% |
| 2025-05-19 | 11.10 | 11.18 | 11.06 | 11.11 | -0.216% | 16,974 | -3.780% |
| 2025-05-16 | 11.12 | 11.22 | 11.12 | 11.13 | -0.054% | 24,735 | -3.988% |
| 2025-05-15 | 11.14 | 11.15 | 11.10 | 11.14 | +0.180% | 16,024 | -4.039% |
| 2025-05-14 | 11.15 | 11.16 | 11.11 | 11.12 | -0.269% | 17,018 | -3.867% |
| 2025-05-13 | 11.18 | 11.18 | 11.12 | 11.15 | -0.261% | 24,768 | -4.126% |
| 2025-05-12 | 11.21 | 11.21 | 11.09 | 11.18 | +0.941% | 11,320 | -4.376% |
| 2025-05-09 | 11.14 | 11.20 | 11.07 | 11.07 | -0.225% | 43,470 | -3.476% |
| 2025-05-08 | 11.02 | 11.11 | 11.02 | 11.10 | +1.093% | 16,862 | -3.694% |
| 2025-05-07 | 10.99 | 11.02 | 10.98 | 10.98 | 0.000% | 8,413 | -2.641% |
| 2025-05-06 | 11.00 | 11.05 | 10.95 | 10.98 | -0.182% | 38,182 | -2.641% |
| 2025-05-05 | 11.05 | 11.05 | 11.00 | 11.00 | -0.091% | 16,244 | -2.818% |
| 2025-05-02 | 11.10 | 11.10 | 10.97 | 11.01 | +0.182% | 22,305 | -2.906% |
| 2025-05-01 | 10.90 | 10.99 | 10.90 | 10.99 | +0.918% | 6,436 | -2.730% |
| 2025-04-30 | 10.91 | 10.95 | 10.85 | 10.89 | -0.183% | 13,826 | -1.837% |
| 2025-04-29 | 10.89 | 10.98 | 10.89 | 10.91 | +0.230% | 6,064 | -2.016% |
| 2025-04-28 | 10.84 | 10.96 | 10.84 | 10.88 | +0.138% | 4,345 | -1.791% |
| 2025-04-25 | 10.88 | 10.90 | 10.86 | 10.87 | +0.184% | 6,132 | -1.656% |
| 2025-04-24 | 10.81 | 10.89 | 10.81 | 10.85 | +0.743% | 7,319 | -1.475% |
| 2025-04-23 | 10.76 | 10.82 | 10.65 | 10.77 | +0.748% | 13,032 | -0.743% |
| 2025-04-22 | 10.70 | 10.95 | 10.66 | 10.69 | +0.281% | 12,202 | 0.000% |
| 2025-04-21 | 10.77 | 10.77 | 10.65 | 10.66 | -0.699% | 9,318 | +0.281% |
| 2025-04-17 | 10.80 | 10.81 | 10.70 | 10.73 | +0.327% | 40,802 | -0.419% |
| 2025-04-16 | 10.69 | 10.80 | 10.62 | 10.70 | +0.281% | 17,439 | -0.093% |
| 2025-04-15 | 10.42 | 10.69 | 10.42 | 10.67 | +0.851% | 15,482 | +0.187% |
| 2025-04-14 | 10.57 | 10.65 | 10.53 | 10.58 | 0.000% | 9,520 | +1.040% |