RFM
RiverNorth Flexible Municipal Income Fund, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 11:12:51 AM EDT
13.14USD+1.311%(+0.17)242
RFM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.10 | 13.14 | 12.94 | 13.00 | +0.231% | 17,335 | 0.000% |
| 2026-10-01 | 12.89 | 13.03 | 12.80 | 12.97 | +0.934% | 16,211 | +0.231% |
| 2026-09-30 | 12.79 | 12.97 | 12.79 | 12.85 | +1.341% | 41,449 | +1.167% |
| 2026-09-29 | 12.75 | 12.79 | 12.68 | 12.68 | -0.471% | 37,273 | +2.524% |
| 2026-09-28 | 12.95 | 13.14 | 12.52 | 12.74 | -2.301% | 81,231 | +2.041% |
| 2026-09-25 | 13.19 | 13.19 | 13.01 | 13.04 | -0.648% | 11,196 | -0.307% |
| 2026-09-24 | 13.34 | 13.41 | 13.05 | 13.13 | -1.427% | 38,982 | -0.952% |
| 2026-09-23 | 13.43 | 13.43 | 13.28 | 13.31 | -0.930% | 47,289 | -2.366% |
| 2026-09-22 | 13.42 | 13.51 | 13.42 | 13.44 | -0.223% | 23,607 | -3.274% |
| 2026-09-21 | 13.50 | 13.54 | 13.47 | 13.47 | -0.222% | 9,731 | -3.489% |
| 2026-09-18 | 13.61 | 13.61 | 13.45 | 13.50 | -0.881% | 17,339 | -3.704% |
| 2026-09-17 | 13.52 | 13.84 | 13.49 | 13.62 | +0.889% | 40,181 | -4.552% |
| 2026-09-16 | 13.23 | 13.55 | 13.23 | 13.50 | +0.148% | 51,377 | -3.704% |
| 2026-09-15 | 13.72 | 13.72 | 13.48 | 13.48 | -2.035% | 22,501 | -3.561% |
| 2026-09-14 | 13.97 | 13.97 | 13.73 | 13.76 | -0.722% | 27,700 | -5.523% |
| 2026-09-11 | 14.05 | 14.11 | 13.86 | 13.86 | -0.430% | 12,975 | -6.205% |
| 2026-09-10 | 14.02 | 14.25 | 13.86 | 13.92 | -0.714% | 30,966 | -6.609% |
| 2026-09-09 | 14.10 | 14.11 | 14.02 | 14.02 | -0.497% | 5,599 | -7.275% |
| 2026-09-08 | 14.12 | 14.17 | 14.07 | 14.09 | -0.354% | 8,317 | -7.736% |
| 2026-09-04 | 14.22 | 14.22 | 14.12 | 14.14 | -0.423% | 6,055 | -8.062% |
| 2026-09-03 | 14.33 | 14.33 | 14.18 | 14.20 | -0.560% | 10,655 | -8.451% |
| 2026-09-02 | 14.40 | 14.40 | 14.24 | 14.28 | -0.418% | 17,067 | -8.964% |
| 2026-09-01 | 14.42 | 14.42 | 14.34 | 14.34 | -0.589% | 24,258 | -9.344% |
| 2026-08-31 | 14.34 | 14.55 | 14.34 | 14.43 | +0.383% | 8,633 | -9.879% |
| 2026-08-28 | 14.36 | 14.45 | 14.35 | 14.37 | +0.279% | 9,424 | -9.534% |
| 2026-08-27 | 14.50 | 14.50 | 14.21 | 14.33 | -0.555% | 17,833 | -9.281% |
| 2026-08-26 | 14.34 | 14.48 | 14.31 | 14.41 | -0.415% | 30,295 | -9.785% |
| 2026-08-25 | 14.51 | 14.58 | 14.44 | 14.47 | +0.173% | 3,218 | -10.159% |
| 2026-08-24 | 14.55 | 14.55 | 14.43 | 14.45 | -0.173% | 6,320 | -10.003% |
| 2026-08-21 | 14.51 | 14.51 | 14.47 | 14.47 | -0.137% | 12,589 | -10.160% |
| 2026-08-20 | 14.63 | 14.64 | 14.46 | 14.49 | -1.077% | 13,249 | -10.283% |
| 2026-08-19 | 14.64 | 14.71 | 14.62 | 14.65 | -0.015% | 8,237 | -11.249% |
| 2026-08-18 | 14.88 | 14.89 | 14.53 | 14.65 | -1.147% | 13,276 | -11.263% |
| 2026-08-17 | 14.85 | 14.92 | 14.71 | 14.82 | +0.407% | 11,328 | -12.281% |
| 2026-08-14 | 14.97 | 14.97 | 14.71 | 14.76 | -0.929% | 14,439 | -11.924% |
| 2026-08-13 | 14.88 | 15.00 | 14.86 | 14.90 | -0.145% | 6,042 | -12.742% |
| 2026-08-12 | 14.92 | 15.02 | 14.82 | 14.92 | -0.193% | 17,653 | -12.869% |
| 2026-08-11 | 14.93 | 14.98 | 14.92 | 14.95 | +0.193% | 6,430 | -13.036% |
| 2026-08-10 | 14.90 | 14.92 | 14.89 | 14.92 | +0.067% | 13,118 | -12.869% |
| 2026-08-07 | 14.67 | 14.92 | 14.67 | 14.91 | +2.334% | 16,592 | -12.810% |
| 2026-08-06 | 14.64 | 14.71 | 14.55 | 14.57 | +0.344% | 7,399 | -10.776% |
| 2026-08-05 | 14.70 | 14.70 | 14.52 | 14.52 | -1.157% | 12,745 | -10.468% |
| 2026-08-04 | 14.59 | 14.69 | 14.59 | 14.69 | +0.948% | 1,067 | -11.504% |
| 2026-08-03 | 14.67 | 14.67 | 14.55 | 14.55 | -0.124% | 3,126 | -10.665% |
| 2026-07-31 | 14.57 | 14.72 | 14.57 | 14.57 | -0.205% | 6,939 | -10.776% |
| 2026-07-30 | 14.69 | 14.69 | 14.52 | 14.60 | -0.205% | 4,965 | -10.959% |
| 2026-07-29 | 14.65 | 14.65 | 14.55 | 14.63 | +0.068% | 11,065 | -11.141% |
| 2026-07-28 | 14.70 | 14.70 | 14.59 | 14.62 | -0.068% | 8,903 | -11.081% |
| 2026-07-27 | 14.65 | 14.71 | 14.63 | 14.63 | +0.412% | 2,717 | -11.141% |
| 2026-07-24 | 14.71 | 14.71 | 14.56 | 14.57 | -0.682% | 7,705 | -10.776% |
| 2026-07-23 | 14.73 | 14.73 | 14.63 | 14.67 | -0.475% | 3,369 | -11.384% |
| 2026-07-22 | 14.84 | 14.84 | 14.72 | 14.74 | -0.405% | 9,339 | -11.805% |
| 2026-07-21 | 14.94 | 14.94 | 14.79 | 14.80 | -1.036% | 2,248 | -12.162% |
| 2026-07-20 | 14.94 | 15.02 | 14.86 | 14.96 | +0.167% | 24,250 | -13.073% |
| 2026-07-17 | 14.92 | 15.01 | 14.83 | 14.93 | +0.336% | 8,325 | -12.927% |
| 2026-07-16 | 14.96 | 14.96 | 14.88 | 14.88 | -0.468% | 2,231 | -12.634% |
| 2026-07-15 | 14.95 | 15.03 | 14.94 | 14.95 | -0.134% | 3,702 | -13.043% |
| 2026-07-14 | 14.94 | 15.00 | 14.91 | 14.97 | +0.402% | 4,634 | -13.160% |
| 2026-07-13 | 15.00 | 15.00 | 14.88 | 14.91 | -0.201% | 10,303 | -12.810% |
| 2026-07-10 | 14.91 | 14.95 | 14.88 | 14.94 | +0.201% | 5,302 | -12.985% |
| 2026-07-09 | 14.80 | 14.93 | 14.80 | 14.91 | +0.269% | 9,796 | -12.810% |
| 2026-07-08 | 14.81 | 14.87 | 14.78 | 14.87 | +0.202% | 8,661 | -12.576% |
| 2026-07-07 | 14.90 | 14.91 | 14.73 | 14.84 | -0.135% | 9,143 | -12.399% |
| 2026-07-06 | 14.86 | 14.86 | 14.80 | 14.86 | 0.000% | 13,914 | -12.517% |
| 2026-07-02 | 14.80 | 14.88 | 14.80 | 14.86 | +0.338% | 18,479 | -12.517% |
| 2026-07-01 | 14.82 | 14.87 | 14.80 | 14.81 | +0.203% | 18,716 | -12.221% |
| 2026-06-30 | 14.75 | 14.87 | 14.71 | 14.78 | -0.135% | 39,610 | -12.043% |
| 2026-06-29 | 14.66 | 14.80 | 14.50 | 14.80 | +1.186% | 20,970 | -12.162% |
| 2026-06-26 | 14.57 | 14.66 | 14.56 | 14.63 | +0.113% | 5,367 | -11.120% |
| 2026-06-25 | 14.57 | 14.68 | 14.57 | 14.61 | 0.000% | 5,419 | -11.020% |
| 2026-06-24 | 14.62 | 14.71 | 14.55 | 14.61 | -0.034% | 23,695 | -11.020% |
| 2026-06-23 | 14.51 | 14.69 | 14.51 | 14.62 | +0.103% | 24,151 | -11.050% |
| 2026-06-22 | 14.60 | 14.60 | 14.50 | 14.60 | 0.000% | 2,674 | -10.959% |
| 2026-06-18 | 14.57 | 14.66 | 14.57 | 14.60 | +0.413% | 3,992 | -10.959% |
| 2026-06-17 | 14.57 | 14.58 | 14.51 | 14.54 | -0.411% | 11,481 | -10.591% |
| 2026-06-16 | 14.66 | 14.66 | 14.53 | 14.60 | -0.137% | 10,580 | -10.959% |
| 2026-06-15 | 14.59 | 14.63 | 14.49 | 14.62 | -0.240% | 10,751 | -11.081% |
| 2026-06-12 | 14.61 | 14.69 | 14.61 | 14.66 | +0.309% | 4,433 | -11.294% |
| 2026-06-11 | 14.61 | 14.64 | 14.60 | 14.61 | -0.034% | 8,055 | -11.020% |
| 2026-06-10 | 14.62 | 14.64 | 14.57 | 14.62 | +0.185% | 16,327 | -11.050% |
| 2026-06-09 | 14.47 | 14.64 | 14.47 | 14.59 | +0.746% | 3,065 | -10.886% |
| 2026-06-08 | 14.48 | 14.58 | 14.42 | 14.48 | 0.000% | 9,075 | -10.221% |
| 2026-06-05 | 14.52 | 14.59 | 14.43 | 14.48 | -1.019% | 1,880 | -10.221% |
| 2026-06-04 | 14.59 | 14.63 | 14.42 | 14.63 | -0.007% | 26,574 | -11.135% |
| 2026-06-03 | 14.64 | 14.64 | 14.56 | 14.63 | +0.273% | 7,601 | -11.141% |
| 2026-06-02 | 14.55 | 14.60 | 14.55 | 14.59 | -0.068% | 10,761 | -10.898% |
| 2026-06-01 | 14.60 | 14.62 | 14.54 | 14.60 | +0.447% | 9,749 | -10.959% |
| 2026-05-29 | 14.59 | 14.62 | 14.44 | 14.54 | -0.513% | 42,913 | -10.561% |
| 2026-05-28 | 14.52 | 14.61 | 14.47 | 14.61 | +0.863% | 6,083 | -11.020% |
| 2026-05-27 | 14.52 | 14.52 | 14.41 | 14.48 | +0.800% | 5,702 | -10.252% |
| 2026-05-26 | 14.50 | 14.54 | 14.33 | 14.37 | -0.069% | 11,799 | -9.534% |
| 2026-05-22 | 14.33 | 14.44 | 14.33 | 14.38 | +0.279% | 1,889 | -9.597% |
| 2026-05-21 | 14.30 | 14.34 | 14.30 | 14.34 | -0.244% | 1,500 | -9.344% |
| 2026-05-20 | 14.35 | 14.54 | 14.35 | 14.38 | +0.175% | 3,103 | -9.566% |
| 2026-05-19 | 14.41 | 14.43 | 14.18 | 14.35 | -1.375% | 7,613 | -9.408% |
| 2026-05-18 | 14.52 | 14.55 | 14.38 | 14.55 | -0.206% | 10,066 | -10.653% |
| 2026-05-15 | 14.67 | 14.67 | 14.47 | 14.58 | -1.286% | 3,106 | -10.837% |
| 2026-05-14 | 14.56 | 14.83 | 14.53 | 14.77 | +1.722% | 36,644 | -11.984% |
| 2026-05-13 | 14.53 | 14.67 | 14.52 | 14.52 | -0.001% | 10,631 | -10.468% |
| 2026-05-12 | 14.58 | 14.65 | 14.52 | 14.52 | -1.041% | 14,086 | -10.468% |
| 2026-05-11 | 14.64 | 14.71 | 14.54 | 14.67 | +0.223% | 13,791 | -11.400% |
| 2026-05-08 | 14.56 | 14.71 | 14.55 | 14.64 | +0.412% | 14,564 | -11.202% |
| 2026-05-07 | 14.44 | 14.59 | 14.44 | 14.58 | +0.771% | 3,037 | -10.837% |
| 2026-05-06 | 14.43 | 14.47 | 14.39 | 14.47 | +0.825% | 7,141 | -10.149% |
| 2026-05-05 | 14.19 | 14.43 | 14.19 | 14.35 | +0.914% | 10,415 | -9.408% |
| 2026-05-04 | 14.44 | 14.44 | 14.19 | 14.22 | -1.181% | 9,227 | -8.579% |
| 2026-05-01 | 14.31 | 14.44 | 14.31 | 14.39 | +0.210% | 60,330 | -9.659% |
| 2026-04-30 | 14.27 | 14.42 | 14.27 | 14.36 | +1.055% | 18,963 | -9.470% |
| 2026-04-29 | 14.31 | 14.31 | 14.11 | 14.21 | -0.420% | 8,279 | -8.515% |
| 2026-04-28 | 14.37 | 14.37 | 14.26 | 14.27 | 0.000% | 2,390 | -8.900% |
| 2026-04-27 | 14.29 | 14.29 | 14.23 | 14.27 | -0.140% | 11,442 | -8.900% |
| 2026-04-24 | 14.33 | 14.33 | 14.17 | 14.29 | +0.205% | 7,289 | -9.027% |
| 2026-04-23 | 14.38 | 14.38 | 14.25 | 14.26 | -0.413% | 5,610 | -8.841% |
| 2026-04-22 | 14.48 | 14.48 | 14.26 | 14.32 | -0.209% | 8,372 | -9.218% |
| 2026-04-21 | 14.41 | 14.41 | 14.33 | 14.35 | +0.140% | 4,070 | -9.408% |
| 2026-04-20 | 14.44 | 14.44 | 14.31 | 14.33 | -0.555% | 13,945 | -9.281% |
| 2026-04-17 | 14.43 | 14.53 | 14.35 | 14.41 | +0.769% | 10,292 | -9.785% |
| 2026-04-16 | 14.37 | 14.37 | 14.29 | 14.30 | +0.140% | 8,024 | -9.091% |
| 2026-04-15 | 14.40 | 14.40 | 14.21 | 14.28 | -0.971% | 21,093 | -8.964% |
| 2026-04-14 | 14.47 | 14.50 | 14.20 | 14.42 | +0.208% | 12,402 | -9.847% |
| 2026-04-13 | 14.56 | 14.56 | 14.39 | 14.39 | -0.346% | 12,047 | -9.659% |
| 2026-04-10 | 14.53 | 14.53 | 14.39 | 14.44 | 0.000% | 6,959 | -9.972% |
| 2026-04-09 | 14.38 | 14.45 | 14.35 | 14.44 | +0.768% | 14,175 | -9.972% |
| 2026-04-08 | 14.11 | 14.33 | 14.11 | 14.33 | +2.504% | 11,341 | -9.281% |
| 2026-04-07 | 13.97 | 14.03 | 13.89 | 13.98 | -0.640% | 12,697 | -7.010% |
| 2026-04-06 | 14.09 | 14.17 | 14.02 | 14.07 | -0.425% | 9,086 | -7.605% |
| 2026-04-02 | 14.09 | 14.14 | 14.01 | 14.13 | +0.641% | 5,669 | -7.997% |
| 2026-04-01 | 13.94 | 14.29 | 13.94 | 14.04 | +0.071% | 9,664 | -7.407% |
| 2026-03-31 | 13.82 | 14.04 | 13.72 | 14.03 | +2.036% | 14,845 | -7.341% |
| 2026-03-30 | 13.76 | 13.87 | 13.72 | 13.75 | +0.073% | 22,959 | -5.455% |
| 2026-03-27 | 13.73 | 13.80 | 13.72 | 13.74 | +0.073% | 19,916 | -5.386% |
| 2026-03-26 | 13.93 | 14.01 | 13.72 | 13.73 | -1.116% | 11,613 | -5.317% |
| 2026-03-25 | 13.85 | 14.07 | 13.85 | 13.88 | +0.652% | 18,216 | -6.374% |
| 2026-03-24 | 14.07 | 14.07 | 13.79 | 13.79 | -1.955% | 33,326 | -5.763% |
| 2026-03-23 | 14.14 | 14.17 | 13.97 | 14.07 | +0.285% | 26,715 | -7.605% |
| 2026-03-20 | 14.23 | 14.38 | 14.03 | 14.03 | -1.197% | 21,996 | -7.341% |
| 2026-03-19 | 14.24 | 14.25 | 14.20 | 14.20 | -0.141% | 14,185 | -8.451% |
| 2026-03-18 | 14.27 | 14.29 | 14.13 | 14.22 | -0.070% | 31,400 | -8.579% |
| 2026-03-17 | 14.42 | 14.42 | 14.19 | 14.23 | -1.043% | 18,045 | -8.644% |
| 2026-03-16 | 14.39 | 14.39 | 14.36 | 14.38 | -0.069% | 4,907 | -9.597% |
| 2026-03-13 | 14.38 | 14.50 | 14.36 | 14.39 | +0.209% | 19,755 | -9.659% |
| 2026-03-12 | 14.34 | 14.39 | 14.33 | 14.36 | +0.209% | 6,437 | -9.471% |
| 2026-03-11 | 14.35 | 14.38 | 14.26 | 14.33 | +0.604% | 13,466 | -9.281% |
| 2026-03-10 | 14.53 | 14.53 | 14.24 | 14.24 | -1.901% | 56,121 | -8.734% |
| 2026-03-09 | 14.58 | 14.58 | 14.52 | 14.52 | -0.017% | 7,239 | -10.468% |
| 2026-03-06 | 14.65 | 14.65 | 14.50 | 14.52 | -0.735% | 6,095 | -10.484% |
| 2026-03-05 | 14.65 | 14.65 | 14.51 | 14.63 | -0.137% | 19,644 | -11.141% |
| 2026-03-04 | 14.58 | 14.66 | 14.58 | 14.65 | +0.757% | 7,592 | -11.263% |
| 2026-03-03 | 14.60 | 14.60 | 14.54 | 14.54 | -0.069% | 14,921 | -10.591% |
| 2026-03-02 | 14.62 | 14.69 | 14.55 | 14.55 | -0.479% | 24,312 | -10.653% |
| 2026-02-27 | 14.58 | 14.74 | 14.58 | 14.62 | +0.550% | 11,808 | -11.081% |
| 2026-02-26 | 14.67 | 14.77 | 14.52 | 14.54 | -0.886% | 29,643 | -10.591% |
| 2026-02-25 | 14.56 | 14.70 | 14.45 | 14.67 | +1.033% | 115,136 | -11.384% |
| 2026-02-24 | 14.34 | 14.52 | 14.19 | 14.52 | +1.185% | 51,344 | -10.468% |
| 2026-02-23 | 14.56 | 14.65 | 14.35 | 14.35 | -1.171% | 22,952 | -9.408% |
| 2026-02-20 | 14.60 | 14.64 | 14.50 | 14.52 | -0.206% | 17,076 | -10.468% |
| 2026-02-19 | 14.78 | 14.78 | 14.38 | 14.55 | +0.276% | 39,252 | -10.653% |
| 2026-02-18 | 14.89 | 14.89 | 14.48 | 14.51 | -0.480% | 17,317 | -10.407% |
| 2026-02-17 | 14.62 | 14.62 | 14.51 | 14.58 | -0.546% | 14,756 | -10.837% |
| 2026-02-13 | 14.62 | 14.69 | 14.55 | 14.66 | -0.340% | 15,474 | -11.323% |
| 2026-02-12 | 14.90 | 14.90 | 14.62 | 14.71 | +0.204% | 16,367 | -11.625% |
| 2026-02-11 | 14.78 | 14.78 | 14.67 | 14.68 | -0.306% | 16,571 | -11.444% |
| 2026-02-10 | 14.80 | 14.80 | 14.70 | 14.72 | -0.169% | 13,404 | -11.715% |
| 2026-02-09 | 14.85 | 14.85 | 14.73 | 14.75 | +0.204% | 24,538 | -11.864% |
| 2026-02-06 | 14.65 | 14.75 | 14.54 | 14.72 | +0.495% | 37,667 | -11.685% |
| 2026-02-05 | 14.65 | 14.74 | 14.50 | 14.65 | +0.532% | 53,067 | -11.248% |
| 2026-02-04 | 14.57 | 14.83 | 14.50 | 14.57 | 0.000% | 62,434 | -10.776% |
| 2026-02-03 | 14.50 | 14.64 | 14.40 | 14.57 | +0.872% | 34,687 | -10.776% |
| 2026-02-02 | 14.39 | 14.49 | 14.35 | 14.44 | +0.055% | 31,605 | -9.997% |
| 2026-01-30 | 14.37 | 14.46 | 14.23 | 14.44 | +0.529% | 17,679 | -9.947% |
| 2026-01-29 | 14.30 | 14.36 | 14.29 | 14.36 | +0.701% | 24,084 | -9.471% |
| 2026-01-28 | 14.16 | 14.27 | 14.11 | 14.26 | +1.135% | 14,086 | -8.836% |
| 2026-01-27 | 14.15 | 14.15 | 14.09 | 14.10 | -0.283% | 26,636 | -7.801% |
| 2026-01-26 | 14.23 | 14.26 | 14.13 | 14.14 | -0.493% | 20,282 | -8.062% |
| 2026-01-23 | 14.14 | 14.28 | 14.11 | 14.21 | +0.852% | 85,060 | -8.515% |
| 2026-01-22 | 14.12 | 14.17 | 14.08 | 14.09 | -0.635% | 29,595 | -7.736% |
| 2026-01-21 | 14.21 | 14.23 | 14.10 | 14.18 | +0.071% | 26,387 | -8.322% |
| 2026-01-20 | 14.21 | 14.21 | 14.16 | 14.17 | -0.281% | 19,511 | -8.257% |
| 2026-01-16 | 14.20 | 14.21 | 14.10 | 14.21 | +0.141% | 22,445 | -8.515% |
| 2026-01-15 | 14.15 | 14.24 | 14.13 | 14.19 | -0.211% | 55,971 | -8.386% |
| 2026-01-14 | 14.16 | 14.25 | 14.16 | 14.22 | +0.070% | 20,508 | -8.579% |
| 2026-01-13 | 14.23 | 14.24 | 14.20 | 14.21 | +0.212% | 33,302 | -8.515% |
| 2026-01-12 | 14.16 | 14.20 | 14.15 | 14.18 | +0.212% | 14,774 | -8.322% |
| 2026-01-09 | 14.13 | 14.23 | 14.12 | 14.15 | +0.497% | 32,814 | -8.127% |
| 2026-01-08 | 14.13 | 14.13 | 14.00 | 14.08 | -0.129% | 13,242 | -7.670% |
| 2026-01-07 | 14.00 | 14.11 | 14.00 | 14.10 | +0.272% | 35,878 | -7.790% |
| 2026-01-06 | 14.06 | 14.09 | 13.97 | 14.06 | 0.000% | 25,699 | -7.539% |
| 2026-01-05 | 14.03 | 14.09 | 14.03 | 14.06 | +0.071% | 26,721 | -7.539% |
| 2026-01-02 | 14.03 | 14.07 | 13.97 | 14.05 | +0.573% | 20,908 | -7.473% |
| 2025-12-31 | 14.04 | 14.04 | 13.96 | 13.97 | -0.143% | 91,647 | -6.943% |
| 2025-12-30 | 13.92 | 14.00 | 13.91 | 13.99 | +0.647% | 47,607 | -7.076% |
| 2025-12-29 | 13.96 | 13.96 | 13.86 | 13.90 | -0.358% | 111,654 | -6.475% |
| 2025-12-26 | 14.00 | 14.01 | 13.90 | 13.95 | -0.428% | 50,146 | -6.810% |
| 2025-12-24 | 14.01 | 14.03 | 14.00 | 14.01 | -0.036% | 23,677 | -7.209% |
| 2025-12-23 | 14.13 | 14.17 | 14.01 | 14.02 | -0.673% | 66,068 | -7.242% |
| 2025-12-22 | 14.08 | 14.12 | 14.08 | 14.11 | -0.071% | 30,476 | -7.867% |
| 2025-12-19 | 14.12 | 14.13 | 14.06 | 14.12 | +0.106% | 32,593 | -7.932% |
| 2025-12-18 | 14.12 | 14.12 | 14.07 | 14.11 | +0.106% | 28,814 | -7.834% |
| 2025-12-17 | 14.12 | 14.12 | 14.02 | 14.09 | -0.212% | 56,836 | -7.736% |
| 2025-12-16 | 14.14 | 14.15 | 14.07 | 14.12 | -0.282% | 57,013 | -7.932% |
| 2025-12-15 | 14.13 | 14.16 | 14.09 | 14.16 | -0.632% | 41,322 | -8.192% |
| 2025-12-12 | 14.27 | 14.27 | 14.17 | 14.25 | -0.280% | 32,153 | -8.772% |
| 2025-12-11 | 14.34 | 14.35 | 14.23 | 14.29 | +0.070% | 32,387 | -9.027% |
| 2025-12-10 | 14.29 | 14.34 | 14.21 | 14.28 | +0.394% | 21,541 | -8.964% |
| 2025-12-09 | 14.27 | 14.27 | 14.20 | 14.22 | +0.310% | 35,397 | -8.605% |
| 2025-12-08 | 14.25 | 14.26 | 14.15 | 14.18 | -0.631% | 55,427 | -8.322% |
| 2025-12-05 | 14.24 | 14.30 | 14.15 | 14.27 | +0.564% | 43,009 | -8.900% |
| 2025-12-04 | 14.19 | 14.25 | 14.15 | 14.19 | +0.141% | 31,400 | -8.386% |
| 2025-12-03 | 14.09 | 14.22 | 14.09 | 14.17 | +0.212% | 38,092 | -8.257% |
| 2025-12-02 | 14.15 | 14.19 | 14.01 | 14.14 | +0.213% | 45,363 | -8.062% |
| 2025-12-01 | 14.09 | 14.19 | 14.08 | 14.11 | 0.000% | 42,540 | -7.867% |
| 2025-11-28 | 14.10 | 14.14 | 14.08 | 14.11 | +0.356% | 20,033 | -7.867% |
| 2025-11-26 | 14.05 | 14.14 | 14.04 | 14.06 | -0.284% | 34,050 | -7.539% |
| 2025-11-25 | 14.05 | 14.19 | 14.03 | 14.10 | +0.213% | 63,056 | -7.801% |
| 2025-11-24 | 14.02 | 14.10 | 14.01 | 14.07 | +0.357% | 46,271 | -7.605% |
| 2025-11-21 | 13.98 | 14.10 | 13.98 | 14.02 | 0.000% | 21,380 | -7.275% |
| 2025-11-20 | 14.25 | 14.32 | 13.99 | 14.02 | -1.476% | 67,895 | -7.275% |
| 2025-11-19 | 14.34 | 14.34 | 14.23 | 14.23 | -0.490% | 7,338 | -8.644% |
| 2025-11-18 | 14.48 | 14.48 | 14.25 | 14.30 | -0.901% | 17,265 | -9.091% |
| 2025-11-17 | 14.56 | 14.56 | 14.43 | 14.43 | -1.097% | 3,958 | -9.910% |
| 2025-11-14 | 14.38 | 14.59 | 14.34 | 14.59 | +1.039% | 77,375 | -10.898% |
| 2025-11-13 | 14.46 | 14.47 | 14.35 | 14.44 | -0.276% | 18,254 | -9.972% |
| 2025-11-12 | 14.40 | 14.50 | 14.40 | 14.48 | +0.695% | 11,944 | -10.221% |
| 2025-11-11 | 14.33 | 14.47 | 14.33 | 14.38 | +0.209% | 31,768 | -9.597% |
| 2025-11-10 | 14.33 | 14.39 | 14.25 | 14.35 | +0.350% | 26,930 | -9.408% |
| 2025-11-07 | 14.38 | 14.38 | 14.30 | 14.30 | -0.625% | 20,626 | -9.091% |
| 2025-11-06 | 14.50 | 14.50 | 14.37 | 14.39 | -0.415% | 6,229 | -9.659% |
| 2025-11-05 | 14.50 | 14.50 | 14.38 | 14.45 | -0.345% | 10,547 | -10.035% |
| 2025-11-04 | 14.44 | 14.53 | 14.32 | 14.50 | +0.590% | 43,468 | -10.345% |
| 2025-11-03 | 14.43 | 14.43 | 14.40 | 14.41 | -0.104% | 32,028 | -9.816% |
| 2025-10-31 | 14.33 | 14.52 | 14.30 | 14.43 | +1.121% | 26,336 | -9.910% |
| 2025-10-30 | 14.30 | 14.31 | 14.25 | 14.27 | -0.349% | 20,775 | -8.900% |
| 2025-10-29 | 14.32 | 14.37 | 14.30 | 14.32 | 0.000% | 12,764 | -9.218% |
| 2025-10-28 | 14.31 | 14.36 | 14.28 | 14.32 | +0.140% | 36,008 | -9.218% |
| 2025-10-27 | 14.34 | 14.34 | 14.27 | 14.30 | 0.000% | 19,382 | -9.091% |
| 2025-10-24 | 14.31 | 14.36 | 14.25 | 14.30 | +0.140% | 29,864 | -9.091% |
| 2025-10-23 | 14.31 | 14.32 | 14.26 | 14.28 | -0.349% | 14,307 | -8.964% |
| 2025-10-22 | 14.37 | 14.37 | 14.29 | 14.33 | -0.278% | 19,249 | -9.281% |
| 2025-10-21 | 14.35 | 14.43 | 14.33 | 14.37 | +0.560% | 27,115 | -9.534% |
| 2025-10-20 | 14.28 | 14.39 | 14.24 | 14.29 | +0.070% | 32,168 | -9.027% |
| 2025-10-17 | 14.37 | 14.37 | 14.23 | 14.28 | -1.381% | 40,201 | -8.964% |
| 2025-10-16 | 14.47 | 14.51 | 14.29 | 14.48 | +0.138% | 26,404 | -10.221% |
| 2025-10-15 | 14.43 | 14.52 | 14.32 | 14.46 | -0.345% | 25,770 | -10.097% |
| 2025-10-14 | 14.43 | 14.51 | 14.42 | 14.51 | +0.276% | 6,960 | -10.407% |
| 2025-10-13 | 14.45 | 14.51 | 14.39 | 14.47 | +0.069% | 7,395 | -10.159% |
| 2025-10-10 | 14.44 | 14.48 | 14.40 | 14.46 | +0.556% | 18,062 | -10.097% |
| 2025-10-09 | 14.46 | 14.46 | 14.38 | 14.38 | -0.277% | 22,478 | -9.597% |
| 2025-10-08 | 14.39 | 14.46 | 14.36 | 14.42 | +0.488% | 18,575 | -9.847% |
| 2025-10-07 | 14.38 | 14.40 | 14.34 | 14.35 | +0.209% | 17,657 | -9.408% |
| 2025-10-06 | 14.39 | 14.39 | 14.27 | 14.32 | -0.762% | 16,555 | -9.218% |
| 2025-10-03 | 14.45 | 14.45 | 14.35 | 14.43 | -0.207% | 19,638 | -9.910% |
| 2025-10-02 | 14.49 | 14.50 | 14.41 | 14.46 | -0.138% | 23,868 | -10.097% |
| 2025-10-01 | 14.45 | 14.48 | 14.37 | 14.48 | +0.138% | 18,565 | -10.221% |
| 2025-09-30 | 14.42 | 14.47 | 14.37 | 14.46 | +0.069% | 25,971 | -10.097% |
| 2025-09-29 | 14.42 | 14.45 | 14.40 | 14.45 | +0.208% | 19,318 | -10.035% |
| 2025-09-26 | 14.36 | 14.42 | 14.29 | 14.42 | +0.628% | 28,569 | -9.847% |
| 2025-09-25 | 14.33 | 14.36 | 14.30 | 14.33 | -0.209% | 11,048 | -9.281% |
| 2025-09-24 | 14.42 | 14.42 | 14.27 | 14.36 | -0.416% | 20,002 | -9.471% |
| 2025-09-23 | 14.39 | 14.44 | 14.25 | 14.42 | +0.418% | 37,519 | -9.847% |
| 2025-09-22 | 14.38 | 14.41 | 14.33 | 14.36 | -0.278% | 31,793 | -9.471% |
| 2025-09-19 | 14.30 | 14.40 | 14.22 | 14.40 | +0.770% | 42,205 | -9.722% |
| 2025-09-18 | 14.29 | 14.37 | 14.25 | 14.29 | +0.281% | 40,843 | -9.027% |
| 2025-09-17 | 14.34 | 14.40 | 14.24 | 14.25 | -0.489% | 35,392 | -8.772% |
| 2025-09-16 | 14.26 | 14.35 | 14.25 | 14.32 | +0.421% | 42,969 | -9.218% |
| 2025-09-15 | 14.32 | 14.36 | 14.21 | 14.26 | -0.419% | 64,145 | -8.836% |
| 2025-09-12 | 14.35 | 14.37 | 14.25 | 14.32 | -0.209% | 24,869 | -9.218% |
| 2025-09-11 | 14.26 | 14.36 | 14.26 | 14.35 | +0.702% | 40,089 | -9.408% |
| 2025-09-10 | 14.16 | 14.27 | 14.15 | 14.25 | +0.992% | 38,917 | -8.772% |
| 2025-09-09 | 14.08 | 14.18 | 14.06 | 14.11 | +0.213% | 46,135 | -7.867% |
| 2025-09-08 | 14.02 | 14.12 | 14.02 | 14.08 | +1.004% | 31,276 | -7.670% |
| 2025-09-05 | 13.90 | 13.99 | 13.89 | 13.94 | +0.577% | 48,787 | -6.743% |
| 2025-09-04 | 13.84 | 13.89 | 13.84 | 13.86 | 0.000% | 32,076 | -6.205% |
| 2025-09-03 | 13.92 | 13.92 | 13.81 | 13.86 | +0.072% | 30,152 | -6.205% |
| 2025-09-02 | 13.76 | 13.88 | 13.76 | 13.85 | +0.435% | 49,428 | -6.137% |
| 2025-08-29 | 13.72 | 13.79 | 13.69 | 13.79 | +0.584% | 25,492 | -5.729% |
| 2025-08-28 | 13.70 | 13.74 | 13.69 | 13.71 | +0.146% | 37,419 | -5.179% |
| 2025-08-27 | 13.74 | 13.76 | 13.68 | 13.69 | -0.436% | 26,087 | -5.040% |
| 2025-08-26 | 13.77 | 13.80 | 13.72 | 13.75 | -0.145% | 29,396 | -5.455% |
| 2025-08-25 | 13.74 | 13.81 | 13.73 | 13.77 | 0.000% | 41,936 | -5.592% |
| 2025-08-22 | 13.76 | 13.93 | 13.72 | 13.77 | +0.438% | 44,770 | -5.592% |
| 2025-08-21 | 13.73 | 13.78 | 13.69 | 13.71 | -0.363% | 44,316 | -5.179% |
| 2025-08-20 | 13.92 | 13.94 | 13.74 | 13.76 | -1.078% | 40,083 | -5.523% |
| 2025-08-19 | 13.99 | 14.00 | 13.91 | 13.91 | -0.429% | 9,947 | -6.542% |
| 2025-08-18 | 14.01 | 14.09 | 13.96 | 13.97 | -0.428% | 37,588 | -6.943% |
| 2025-08-15 | 14.10 | 14.10 | 13.96 | 14.03 | -0.284% | 9,155 | -7.341% |
| 2025-08-14 | 14.15 | 14.18 | 14.07 | 14.07 | -0.706% | 20,906 | -7.605% |
| 2025-08-13 | 14.14 | 14.20 | 14.11 | 14.17 | +0.568% | 15,134 | -8.257% |
| 2025-08-12 | 14.11 | 14.12 | 14.05 | 14.09 | 0.000% | 17,838 | -7.736% |
| 2025-08-11 | 14.07 | 14.14 | 14.06 | 14.09 | +0.364% | 39,850 | -7.736% |
| 2025-08-08 | 14.00 | 14.07 | 14.00 | 14.04 | +0.565% | 13,290 | -7.400% |
| 2025-08-07 | 13.94 | 14.00 | 13.93 | 13.96 | +0.215% | 20,413 | -6.877% |
| 2025-08-06 | 13.94 | 13.99 | 13.91 | 13.93 | +0.072% | 10,345 | -6.676% |
| 2025-08-05 | 13.98 | 14.00 | 13.80 | 13.92 | -0.287% | 38,671 | -6.609% |
| 2025-08-04 | 13.86 | 13.96 | 13.86 | 13.96 | +0.432% | 28,168 | -6.877% |
| 2025-08-01 | 13.80 | 13.98 | 13.80 | 13.90 | +1.091% | 34,001 | -6.475% |
| 2025-07-31 | 13.79 | 13.81 | 13.72 | 13.75 | +0.219% | 18,880 | -5.455% |
| 2025-07-30 | 13.73 | 13.82 | 13.69 | 13.72 | -0.795% | 17,277 | -5.248% |
| 2025-07-29 | 13.74 | 13.98 | 13.69 | 13.83 | +0.870% | 16,042 | -6.001% |
| 2025-07-28 | 13.73 | 13.78 | 13.69 | 13.71 | +0.049% | 30,308 | -5.184% |
| 2025-07-25 | 13.68 | 13.77 | 13.68 | 13.70 | +0.175% | 41,965 | -5.137% |
| 2025-07-24 | 13.72 | 13.72 | 13.68 | 13.68 | -0.029% | 6,676 | -4.971% |
| 2025-07-23 | 13.77 | 13.78 | 13.68 | 13.68 | -0.697% | 16,926 | -4.999% |
| 2025-07-22 | 13.93 | 13.93 | 13.77 | 13.78 | -0.649% | 12,860 | -5.660% |
| 2025-07-21 | 13.89 | 13.94 | 13.85 | 13.87 | -0.216% | 4,440 | -6.273% |
| 2025-07-18 | 13.89 | 13.94 | 13.89 | 13.90 | +0.072% | 3,121 | -6.475% |
| 2025-07-17 | 13.98 | 14.10 | 13.89 | 13.89 | -0.927% | 13,043 | -6.407% |
| 2025-07-16 | 14.11 | 14.11 | 14.01 | 14.02 | -0.284% | 30,875 | -7.275% |
| 2025-07-15 | 14.07 | 14.09 | 13.95 | 14.06 | -0.425% | 16,501 | -7.539% |
| 2025-07-14 | 14.07 | 14.12 | 14.02 | 14.12 | +0.929% | 49,732 | -7.932% |
| 2025-07-11 | 14.01 | 14.03 | 13.96 | 13.99 | -0.569% | 33,394 | -7.076% |
| 2025-07-10 | 14.07 | 14.11 | 14.05 | 14.07 | -0.348% | 21,533 | -7.605% |
| 2025-07-09 | 14.09 | 14.13 | 14.08 | 14.12 | +0.385% | 27,173 | -7.927% |
| 2025-07-08 | 14.07 | 14.09 | 14.01 | 14.06 | -0.177% | 72,234 | -7.572% |
| 2025-07-07 | 14.13 | 14.14 | 14.05 | 14.09 | -0.318% | 24,987 | -7.736% |
| 2025-07-03 | 14.01 | 14.15 | 14.01 | 14.13 | +0.533% | 53,159 | -8.030% |
| 2025-07-02 | 14.08 | 14.10 | 13.99 | 14.06 | +0.285% | 25,156 | -7.539% |
| 2025-07-01 | 14.00 | 14.12 | 14.00 | 14.02 | +0.502% | 24,821 | -7.275% |
| 2025-06-30 | 13.95 | 14.04 | 13.91 | 13.95 | -0.143% | 36,834 | -6.810% |
| 2025-06-27 | 13.83 | 13.97 | 13.83 | 13.97 | +0.939% | 20,990 | -6.943% |
| 2025-06-26 | 13.85 | 13.87 | 13.82 | 13.84 | -0.036% | 17,357 | -6.069% |
| 2025-06-25 | 13.85 | 13.89 | 13.84 | 13.85 | -0.324% | 10,938 | -6.103% |
| 2025-06-24 | 13.89 | 13.92 | 13.85 | 13.89 | -0.072% | 30,543 | -6.407% |
| 2025-06-23 | 13.86 | 13.91 | 13.86 | 13.90 | +0.072% | 20,793 | -6.475% |
| 2025-06-20 | 13.95 | 13.98 | 13.86 | 13.89 | -0.144% | 21,893 | -6.407% |
| 2025-06-18 | 13.99 | 13.99 | 13.91 | 13.91 | -0.429% | 14,681 | -6.542% |
| 2025-06-17 | 13.99 | 13.99 | 13.94 | 13.97 | +0.072% | 9,055 | -6.943% |
| 2025-06-16 | 13.97 | 14.02 | 13.90 | 13.96 | 0.000% | 85,503 | -6.877% |
| 2025-06-13 | 14.02 | 14.02 | 13.94 | 13.96 | -1.203% | 18,545 | -6.877% |
| 2025-06-12 | 14.15 | 14.16 | 14.08 | 14.13 | +0.213% | 16,712 | -7.997% |
| 2025-06-11 | 14.08 | 14.11 | 14.07 | 14.10 | +0.142% | 19,943 | -7.801% |
| 2025-06-10 | 14.08 | 14.15 | 14.02 | 14.08 | +0.071% | 53,873 | -7.670% |
| 2025-06-09 | 14.07 | 14.09 | 14.03 | 14.07 | 0.000% | 11,336 | -7.605% |
| 2025-06-06 | 14.03 | 14.09 | 14.00 | 14.07 | +0.500% | 27,509 | -7.605% |
| 2025-06-05 | 14.06 | 14.12 | 14.00 | 14.00 | -0.645% | 14,089 | -7.143% |
| 2025-06-04 | 14.06 | 14.18 | 14.04 | 14.09 | +0.220% | 17,578 | -7.742% |
| 2025-06-03 | 14.10 | 14.12 | 14.04 | 14.06 | -0.213% | 34,828 | -7.539% |
| 2025-06-02 | 14.14 | 14.15 | 14.08 | 14.09 | -0.431% | 18,418 | -7.736% |
| 2025-05-30 | 14.11 | 14.15 | 14.07 | 14.15 | -0.064% | 14,746 | -8.134% |
| 2025-05-29 | 14.12 | 14.18 | 14.03 | 14.16 | +0.604% | 17,970 | -8.192% |
| 2025-05-28 | 14.12 | 14.16 | 14.01 | 14.07 | -0.880% | 47,875 | -7.638% |
| 2025-05-27 | 14.15 | 14.27 | 14.13 | 14.20 | +0.353% | 27,182 | -8.451% |
| 2025-05-23 | 14.15 | 14.25 | 14.04 | 14.15 | -0.352% | 6,652 | -8.127% |
| 2025-05-22 | 14.14 | 14.20 | 14.04 | 14.20 | +0.212% | 10,857 | -8.451% |
| 2025-05-21 | 14.17 | 14.23 | 14.14 | 14.17 | -0.561% | 24,272 | -8.257% |
| 2025-05-20 | 14.33 | 14.36 | 14.24 | 14.25 | -0.419% | 13,390 | -8.772% |
| 2025-05-19 | 14.34 | 14.36 | 14.31 | 14.31 | -0.625% | 3,210 | -9.154% |
| 2025-05-16 | 14.45 | 14.45 | 14.40 | 14.40 | -0.139% | 1,381 | -9.722% |
| 2025-05-15 | 14.38 | 14.52 | 14.31 | 14.42 | -0.208% | 6,732 | -9.847% |
| 2025-05-14 | 14.48 | 14.48 | 14.44 | 14.45 | -0.207% | 20,988 | -10.035% |
| 2025-05-13 | 14.43 | 14.49 | 14.43 | 14.48 | +0.347% | 23,599 | -10.221% |
| 2025-05-12 | 14.39 | 14.48 | 14.30 | 14.43 | +0.415% | 7,359 | -9.910% |
| 2025-05-09 | 14.38 | 14.39 | 14.34 | 14.37 | +0.038% | 3,566 | -9.536% |
| 2025-05-08 | 14.27 | 14.37 | 14.27 | 14.37 | +0.314% | 15,990 | -9.502% |
| 2025-05-07 | 14.27 | 14.34 | 14.25 | 14.32 | +0.417% | 14,941 | -9.218% |
| 2025-05-06 | 14.25 | 14.29 | 14.16 | 14.26 | +0.074% | 17,951 | -8.840% |
| 2025-05-05 | 14.12 | 14.25 | 14.12 | 14.25 | +0.070% | 15,315 | -8.772% |
| 2025-05-02 | 14.14 | 14.25 | 14.14 | 14.24 | +0.778% | 22,332 | -8.708% |
| 2025-05-01 | 14.09 | 14.15 | 14.09 | 14.13 | +0.641% | 23,665 | -7.997% |
| 2025-04-30 | 13.95 | 14.10 | 13.82 | 14.04 | +0.501% | 36,352 | -7.407% |
| 2025-04-29 | 13.95 | 14.03 | 13.93 | 13.97 | -0.428% | 31,885 | -6.943% |
| 2025-04-28 | 13.97 | 14.04 | 13.92 | 14.03 | +0.429% | 40,739 | -7.341% |
| 2025-04-25 | 13.90 | 13.97 | 13.90 | 13.97 | +0.431% | 5,730 | -6.943% |
| 2025-04-24 | 13.81 | 13.93 | 13.81 | 13.91 | +0.943% | 5,981 | -6.542% |
| 2025-04-23 | 13.77 | 13.89 | 13.73 | 13.78 | +0.878% | 33,570 | -5.660% |
| 2025-04-22 | 13.68 | 13.73 | 13.64 | 13.66 | +0.147% | 13,548 | -4.832% |
| 2025-04-21 | 13.77 | 13.78 | 13.59 | 13.64 | -0.944% | 14,442 | -4.692% |
| 2025-04-17 | 13.81 | 13.83 | 13.73 | 13.77 | -0.217% | 18,620 | -5.592% |
| 2025-04-16 | 13.78 | 13.85 | 13.73 | 13.80 | +0.145% | 38,895 | -5.797% |
| 2025-04-15 | 13.74 | 13.90 | 13.70 | 13.78 | -0.036% | 41,912 | -5.660% |
| 2025-04-14 | 13.64 | 13.83 | 13.64 | 13.79 | 0.000% | 34,772 | -5.695% |