RFMZ
RiverNorth Flexible Municipal Income Fund II, Inc.
stockNYSE
Market OpenOct 5, 2026 2:00:36 PM EDT
11.69USD-1.058%(-0.12)73,254
11.68Bid11.73Ask0.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
11.81USD0.000%(0.00)
RFMZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.72 | 11.72 | 11.64 | 11.69 | -1.016% | 73,254 | 0.000% |
| 2026-10-02 | 11.85 | 12.10 | 11.74 | 11.81 | -0.085% | 58,630 | -1.016% |
| 2026-10-01 | 11.75 | 11.84 | 11.60 | 11.82 | +1.026% | 143,042 | -1.100% |
| 2026-09-30 | 11.65 | 11.75 | 11.37 | 11.70 | +2.273% | 199,003 | -0.085% |
| 2026-09-29 | 11.44 | 11.61 | 11.37 | 11.44 | 0.000% | 208,308 | +2.185% |
| 2026-09-28 | 11.69 | 11.80 | 11.44 | 11.44 | -2.886% | 201,915 | +2.185% |
| 2026-09-25 | 11.88 | 11.90 | 11.70 | 11.78 | -0.842% | 135,381 | -0.764% |
| 2026-09-24 | 12.02 | 12.02 | 11.74 | 11.88 | -1.329% | 243,422 | -1.599% |
| 2026-09-23 | 12.24 | 12.24 | 11.97 | 12.04 | -1.714% | 141,945 | -2.907% |
| 2026-09-22 | 12.28 | 12.30 | 12.20 | 12.25 | -0.244% | 88,112 | -4.571% |
| 2026-09-21 | 12.29 | 12.30 | 12.23 | 12.28 | -0.244% | 14,889 | -4.805% |
| 2026-09-18 | 12.40 | 12.40 | 12.27 | 12.31 | -0.806% | 28,506 | -5.037% |
| 2026-09-17 | 12.35 | 12.55 | 12.32 | 12.41 | +0.649% | 77,481 | -5.802% |
| 2026-09-16 | 12.27 | 12.36 | 12.21 | 12.33 | +0.325% | 77,348 | -5.191% |
| 2026-09-15 | 12.42 | 12.60 | 12.20 | 12.29 | -1.759% | 145,119 | -4.882% |
| 2026-09-14 | 12.67 | 12.73 | 12.51 | 12.51 | -1.107% | 57,292 | -6.555% |
| 2026-09-11 | 12.79 | 12.82 | 12.63 | 12.65 | -0.550% | 32,511 | -7.589% |
| 2026-09-10 | 12.84 | 12.87 | 12.70 | 12.72 | -1.012% | 81,283 | -8.097% |
| 2026-09-09 | 12.96 | 12.99 | 12.85 | 12.85 | -0.465% | 50,479 | -9.027% |
| 2026-09-08 | 12.95 | 13.13 | 12.85 | 12.91 | -0.309% | 46,847 | -9.450% |
| 2026-09-04 | 12.94 | 13.02 | 12.85 | 12.95 | +0.388% | 47,620 | -9.730% |
| 2026-09-03 | 12.91 | 13.02 | 12.88 | 12.90 | 0.000% | 33,006 | -9.380% |
| 2026-09-02 | 13.01 | 13.09 | 12.88 | 12.90 | -0.386% | 59,504 | -9.380% |
| 2026-09-01 | 13.12 | 13.13 | 12.91 | 12.95 | -0.842% | 73,165 | -9.730% |
| 2026-08-31 | 13.18 | 13.26 | 13.06 | 13.06 | -0.684% | 24,647 | -10.490% |
| 2026-08-28 | 13.10 | 13.15 | 13.06 | 13.15 | +0.612% | 45,590 | -11.103% |
| 2026-08-27 | 13.16 | 13.18 | 13.01 | 13.07 | -0.229% | 67,254 | -10.559% |
| 2026-08-26 | 13.15 | 13.25 | 13.09 | 13.10 | -0.532% | 23,395 | -10.763% |
| 2026-08-25 | 13.18 | 13.22 | 13.15 | 13.17 | +0.381% | 20,496 | -11.238% |
| 2026-08-24 | 13.17 | 13.26 | 13.12 | 13.12 | -0.228% | 39,763 | -10.899% |
| 2026-08-21 | 13.07 | 13.15 | 13.07 | 13.15 | +0.458% | 112,687 | -11.103% |
| 2026-08-20 | 13.38 | 13.38 | 13.08 | 13.09 | -1.505% | 141,637 | -10.695% |
| 2026-08-19 | 13.33 | 13.34 | 13.21 | 13.29 | -0.300% | 30,146 | -12.039% |
| 2026-08-18 | 13.34 | 13.39 | 13.21 | 13.33 | -0.075% | 66,462 | -12.303% |
| 2026-08-17 | 13.40 | 13.40 | 13.34 | 13.34 | -0.448% | 23,511 | -12.369% |
| 2026-08-14 | 13.30 | 13.48 | 13.21 | 13.40 | +0.075% | 135,503 | -12.761% |
| 2026-08-13 | 13.33 | 13.45 | 13.31 | 13.39 | +0.225% | 22,879 | -12.696% |
| 2026-08-12 | 13.30 | 13.40 | 13.30 | 13.36 | +0.451% | 35,113 | -12.500% |
| 2026-08-11 | 13.28 | 13.36 | 13.26 | 13.30 | +0.151% | 37,297 | -12.105% |
| 2026-08-10 | 13.20 | 13.37 | 13.20 | 13.28 | +0.378% | 70,361 | -11.973% |
| 2026-08-07 | 13.14 | 13.29 | 13.14 | 13.23 | +0.992% | 49,420 | -11.640% |
| 2026-08-06 | 13.11 | 13.12 | 13.07 | 13.10 | +0.230% | 40,681 | -10.763% |
| 2026-08-05 | 13.12 | 13.29 | 13.03 | 13.07 | -0.305% | 32,093 | -10.559% |
| 2026-08-04 | 13.08 | 13.25 | 13.03 | 13.11 | +0.229% | 60,290 | -10.831% |
| 2026-08-03 | 13.08 | 13.14 | 13.04 | 13.08 | +0.153% | 62,270 | -10.627% |
| 2026-07-31 | 13.15 | 13.22 | 13.04 | 13.06 | -0.457% | 45,916 | -10.490% |
| 2026-07-30 | 13.18 | 13.19 | 13.04 | 13.12 | -0.304% | 43,434 | -10.899% |
| 2026-07-29 | 13.13 | 13.26 | 13.08 | 13.16 | +0.458% | 57,472 | -11.170% |
| 2026-07-28 | 13.12 | 13.19 | 13.10 | 13.10 | -0.380% | 44,981 | -10.763% |
| 2026-07-27 | 13.25 | 13.31 | 13.12 | 13.15 | -0.228% | 34,861 | -11.103% |
| 2026-07-24 | 13.18 | 13.34 | 13.16 | 13.18 | -0.227% | 32,543 | -11.305% |
| 2026-07-23 | 13.30 | 13.39 | 13.18 | 13.21 | -0.826% | 61,465 | -11.506% |
| 2026-07-22 | 13.40 | 13.48 | 13.32 | 13.32 | -0.819% | 76,018 | -12.237% |
| 2026-07-21 | 13.46 | 13.50 | 13.41 | 13.43 | -0.149% | 44,548 | -12.956% |
| 2026-07-20 | 13.48 | 13.57 | 13.36 | 13.45 | -0.370% | 44,083 | -13.086% |
| 2026-07-17 | 13.56 | 13.59 | 13.50 | 13.50 | -0.442% | 24,377 | -13.407% |
| 2026-07-16 | 13.58 | 13.60 | 13.51 | 13.56 | -0.147% | 19,035 | -13.791% |
| 2026-07-15 | 13.61 | 13.64 | 13.51 | 13.58 | -0.440% | 35,481 | -13.918% |
| 2026-07-14 | 13.64 | 13.66 | 13.59 | 13.64 | +0.442% | 71,707 | -14.296% |
| 2026-07-13 | 13.61 | 13.64 | 13.57 | 13.58 | -0.220% | 49,038 | -13.918% |
| 2026-07-10 | 13.64 | 13.64 | 13.54 | 13.61 | +0.074% | 34,434 | -14.107% |
| 2026-07-09 | 13.58 | 13.61 | 13.49 | 13.60 | +0.369% | 21,933 | -14.044% |
| 2026-07-08 | 13.59 | 13.61 | 13.51 | 13.55 | -0.221% | 23,773 | -13.727% |
| 2026-07-07 | 13.64 | 13.65 | 13.52 | 13.58 | -0.220% | 34,356 | -13.918% |
| 2026-07-06 | 13.64 | 13.66 | 13.60 | 13.61 | -0.366% | 68,721 | -14.107% |
| 2026-07-02 | 13.65 | 13.70 | 13.60 | 13.66 | +0.294% | 36,322 | -14.422% |
| 2026-07-01 | 13.64 | 13.64 | 13.57 | 13.62 | -0.073% | 32,663 | -14.170% |
| 2026-06-30 | 13.60 | 13.65 | 13.55 | 13.63 | +0.665% | 61,657 | -14.233% |
| 2026-06-29 | 13.54 | 13.63 | 13.49 | 13.54 | +0.296% | 49,417 | -13.663% |
| 2026-06-26 | 13.50 | 13.57 | 13.49 | 13.50 | +0.148% | 23,167 | -13.407% |
| 2026-06-25 | 13.47 | 13.57 | 13.45 | 13.48 | 0.000% | 36,774 | -13.279% |
| 2026-06-24 | 13.47 | 13.57 | 13.44 | 13.48 | +0.149% | 27,860 | -13.279% |
| 2026-06-23 | 13.43 | 13.51 | 13.43 | 13.46 | +0.074% | 7,780 | -13.150% |
| 2026-06-22 | 13.40 | 13.47 | 13.40 | 13.45 | -0.074% | 22,510 | -13.086% |
| 2026-06-18 | 13.41 | 13.50 | 13.39 | 13.46 | +0.373% | 46,381 | -13.150% |
| 2026-06-17 | 13.37 | 13.44 | 13.31 | 13.41 | +0.299% | 48,078 | -12.826% |
| 2026-06-16 | 13.35 | 13.44 | 13.35 | 13.37 | +0.150% | 65,426 | -12.565% |
| 2026-06-15 | 13.37 | 13.40 | 13.35 | 13.35 | -0.522% | 12,307 | -12.434% |
| 2026-06-12 | 13.45 | 13.45 | 13.41 | 13.42 | -0.297% | 10,346 | -12.891% |
| 2026-06-11 | 13.50 | 13.51 | 13.45 | 13.46 | 0.000% | 35,090 | -13.150% |
| 2026-06-10 | 13.41 | 13.46 | 13.31 | 13.46 | +0.824% | 38,896 | -13.150% |
| 2026-06-09 | 13.41 | 13.41 | 13.30 | 13.35 | +0.376% | 41,750 | -12.434% |
| 2026-06-08 | 13.31 | 13.33 | 13.26 | 13.30 | -0.150% | 34,416 | -12.105% |
| 2026-06-05 | 13.33 | 13.33 | 13.25 | 13.32 | -0.225% | 37,342 | -12.237% |
| 2026-06-04 | 13.25 | 13.40 | 13.13 | 13.35 | +1.521% | 64,104 | -12.434% |
| 2026-06-03 | 13.09 | 13.31 | 13.09 | 13.15 | -0.755% | 81,608 | -11.103% |
| 2026-06-02 | 13.28 | 13.28 | 13.19 | 13.25 | +0.303% | 55,996 | -11.774% |
| 2026-06-01 | 13.27 | 13.28 | 13.19 | 13.21 | 0.000% | 37,023 | -11.506% |
| 2026-05-29 | 13.29 | 13.31 | 13.17 | 13.21 | -0.227% | 35,351 | -11.506% |
| 2026-05-28 | 13.18 | 13.24 | 13.12 | 13.24 | +1.223% | 56,559 | -11.707% |
| 2026-05-27 | 13.04 | 13.17 | 12.96 | 13.08 | +0.615% | 101,234 | -10.627% |
| 2026-05-26 | 13.16 | 13.16 | 12.96 | 13.00 | 0.000% | 112,024 | -10.077% |
| 2026-05-22 | 13.02 | 13.09 | 12.95 | 13.00 | +0.077% | 48,069 | -10.077% |
| 2026-05-21 | 13.00 | 13.02 | 12.98 | 12.99 | -0.154% | 22,948 | -10.008% |
| 2026-05-20 | 13.03 | 13.19 | 12.95 | 13.01 | +0.231% | 54,125 | -10.146% |
| 2026-05-19 | 13.01 | 13.05 | 12.95 | 12.98 | -0.689% | 52,052 | -9.938% |
| 2026-05-18 | 13.19 | 13.19 | 13.06 | 13.07 | -0.533% | 30,470 | -10.559% |
| 2026-05-15 | 13.29 | 13.30 | 13.13 | 13.14 | -2.086% | 47,259 | -11.035% |
| 2026-05-14 | 13.47 | 13.50 | 13.36 | 13.42 | -0.223% | 93,311 | -12.891% |
| 2026-05-13 | 13.44 | 13.52 | 13.32 | 13.45 | +1.280% | 187,704 | -13.086% |
| 2026-05-12 | 13.30 | 13.32 | 13.23 | 13.28 | -0.300% | 111,485 | -11.973% |
| 2026-05-11 | 13.17 | 13.35 | 13.17 | 13.32 | +0.909% | 106,057 | -12.237% |
| 2026-05-08 | 13.14 | 13.24 | 13.14 | 13.20 | +0.548% | 37,531 | -11.439% |
| 2026-05-07 | 13.15 | 13.19 | 13.11 | 13.13 | -0.091% | 31,895 | -10.954% |
| 2026-05-06 | 13.03 | 13.21 | 13.02 | 13.14 | +1.233% | 157,005 | -11.035% |
| 2026-05-05 | 12.97 | 12.99 | 12.94 | 12.98 | +0.309% | 130,168 | -9.938% |
| 2026-05-04 | 13.02 | 13.02 | 12.89 | 12.94 | -0.614% | 58,097 | -9.660% |
| 2026-05-01 | 13.02 | 13.04 | 12.97 | 13.02 | +0.231% | 51,385 | -10.215% |
| 2026-04-30 | 13.04 | 13.04 | 12.95 | 12.99 | +0.077% | 94,729 | -10.008% |
| 2026-04-29 | 13.01 | 13.03 | 12.93 | 12.98 | -0.154% | 91,110 | -9.938% |
| 2026-04-28 | 12.99 | 13.02 | 12.97 | 13.00 | +0.077% | 59,612 | -10.077% |
| 2026-04-27 | 12.97 | 12.99 | 12.94 | 12.99 | 0.000% | 31,499 | -10.008% |
| 2026-04-24 | 12.98 | 13.00 | 12.95 | 12.99 | +0.386% | 32,134 | -10.008% |
| 2026-04-23 | 12.99 | 13.01 | 12.93 | 12.94 | -0.385% | 33,507 | -9.660% |
| 2026-04-22 | 13.02 | 13.02 | 12.94 | 12.99 | +0.077% | 36,405 | -10.008% |
| 2026-04-21 | 13.04 | 13.04 | 12.95 | 12.98 | -0.077% | 54,748 | -9.938% |
| 2026-04-20 | 13.04 | 13.04 | 12.96 | 12.99 | -0.460% | 43,734 | -10.008% |
| 2026-04-17 | 13.02 | 13.05 | 12.94 | 13.05 | +0.772% | 175,610 | -10.421% |
| 2026-04-16 | 12.96 | 13.03 | 12.92 | 12.95 | +0.155% | 43,190 | -9.730% |
| 2026-04-15 | 13.01 | 13.01 | 12.83 | 12.93 | -0.995% | 57,064 | -9.590% |
| 2026-04-14 | 13.06 | 13.06 | 13.00 | 13.06 | +0.384% | 54,953 | -10.490% |
| 2026-04-13 | 13.04 | 13.04 | 12.99 | 13.01 | 0.000% | 30,252 | -10.146% |
| 2026-04-10 | 13.08 | 13.12 | 12.97 | 13.01 | -0.077% | 52,928 | -10.146% |
| 2026-04-09 | 12.93 | 13.02 | 12.91 | 13.02 | +1.244% | 87,992 | -10.215% |
| 2026-04-08 | 12.84 | 12.90 | 12.70 | 12.86 | +1.180% | 71,345 | -9.098% |
| 2026-04-07 | 12.71 | 12.76 | 12.62 | 12.71 | +0.079% | 35,680 | -8.025% |
| 2026-04-06 | 12.79 | 12.79 | 12.62 | 12.70 | -0.392% | 58,593 | -7.953% |
| 2026-04-02 | 12.75 | 12.75 | 12.63 | 12.75 | -0.391% | 66,820 | -8.314% |
| 2026-04-01 | 12.71 | 12.82 | 12.61 | 12.80 | +1.186% | 68,335 | -8.672% |
| 2026-03-31 | 12.48 | 12.67 | 12.42 | 12.65 | +2.098% | 82,072 | -7.589% |
| 2026-03-30 | 12.37 | 12.45 | 12.31 | 12.39 | +0.650% | 102,802 | -5.650% |
| 2026-03-27 | 12.38 | 12.39 | 12.30 | 12.31 | -0.646% | 137,833 | -5.037% |
| 2026-03-26 | 12.44 | 12.47 | 12.38 | 12.39 | -0.959% | 79,307 | -5.650% |
| 2026-03-25 | 12.56 | 12.68 | 12.47 | 12.51 | -0.160% | 82,729 | -6.555% |
| 2026-03-24 | 12.58 | 12.62 | 12.52 | 12.53 | -0.397% | 63,282 | -6.704% |
| 2026-03-23 | 12.63 | 12.77 | 12.57 | 12.58 | -0.238% | 84,869 | -7.075% |
| 2026-03-20 | 12.76 | 12.81 | 12.61 | 12.61 | -0.943% | 76,239 | -7.296% |
| 2026-03-19 | 12.78 | 12.80 | 12.72 | 12.73 | -0.157% | 41,137 | -8.170% |
| 2026-03-18 | 12.86 | 12.86 | 12.75 | 12.75 | -0.546% | 41,010 | -8.314% |
| 2026-03-17 | 12.90 | 12.90 | 12.78 | 12.82 | -0.311% | 48,776 | -8.814% |
| 2026-03-16 | 12.91 | 12.91 | 12.85 | 12.86 | -0.464% | 25,168 | -9.098% |
| 2026-03-13 | 12.88 | 12.92 | 12.88 | 12.92 | +0.077% | 29,027 | -9.520% |
| 2026-03-12 | 12.87 | 12.92 | 12.83 | 12.91 | +0.233% | 57,608 | -9.450% |
| 2026-03-11 | 12.90 | 12.91 | 12.83 | 12.88 | +0.156% | 78,937 | -9.239% |
| 2026-03-10 | 12.84 | 12.88 | 12.76 | 12.86 | -0.078% | 98,062 | -9.098% |
| 2026-03-09 | 12.80 | 12.90 | 12.77 | 12.87 | +0.390% | 86,784 | -9.169% |
| 2026-03-06 | 12.88 | 12.94 | 12.80 | 12.82 | -0.851% | 77,807 | -8.814% |
| 2026-03-05 | 13.03 | 13.04 | 12.91 | 12.93 | -0.995% | 120,582 | -9.590% |
| 2026-03-04 | 13.04 | 13.13 | 13.03 | 13.06 | +0.230% | 74,907 | -10.490% |
| 2026-03-03 | 13.14 | 13.14 | 13.03 | 13.03 | -1.063% | 51,418 | -10.284% |
| 2026-03-02 | 13.17 | 13.17 | 13.11 | 13.17 | -0.076% | 62,106 | -11.238% |
| 2026-02-27 | 13.14 | 13.18 | 13.10 | 13.18 | +0.228% | 69,891 | -11.305% |
| 2026-02-26 | 13.19 | 13.25 | 13.11 | 13.15 | -0.152% | 70,358 | -11.103% |
| 2026-02-25 | 13.03 | 13.20 | 12.96 | 13.17 | +1.308% | 226,315 | -11.238% |
| 2026-02-24 | 12.96 | 13.01 | 12.92 | 13.00 | +0.231% | 61,408 | -10.077% |
| 2026-02-23 | 13.07 | 13.08 | 12.93 | 12.97 | -0.460% | 61,358 | -9.869% |
| 2026-02-20 | 13.06 | 13.09 | 13.00 | 13.03 | 0.000% | 96,412 | -10.284% |
| 2026-02-19 | 13.07 | 13.09 | 13.01 | 13.03 | -0.077% | 51,583 | -10.284% |
| 2026-02-18 | 13.10 | 13.15 | 12.96 | 13.04 | -0.306% | 87,663 | -10.353% |
| 2026-02-17 | 13.03 | 13.13 | 13.03 | 13.08 | -0.153% | 114,590 | -10.627% |
| 2026-02-13 | 13.17 | 13.20 | 13.05 | 13.10 | -0.983% | 204,289 | -10.763% |
| 2026-02-12 | 13.22 | 13.27 | 13.18 | 13.23 | +0.379% | 66,657 | -11.640% |
| 2026-02-11 | 13.18 | 13.21 | 13.13 | 13.18 | 0.000% | 43,432 | -11.305% |
| 2026-02-10 | 13.19 | 13.21 | 13.16 | 13.18 | +0.304% | 62,691 | -11.305% |
| 2026-02-09 | 13.15 | 13.17 | 13.11 | 13.14 | +0.229% | 45,504 | -11.035% |
| 2026-02-06 | 13.12 | 13.15 | 13.03 | 13.11 | -0.076% | 71,455 | -10.831% |
| 2026-02-05 | 13.14 | 13.15 | 13.10 | 13.12 | -0.152% | 77,026 | -10.899% |
| 2026-02-04 | 13.06 | 13.18 | 13.06 | 13.14 | +0.229% | 80,454 | -11.035% |
| 2026-02-03 | 13.09 | 13.14 | 13.07 | 13.11 | +0.153% | 103,591 | -10.831% |
| 2026-02-02 | 13.10 | 13.17 | 13.03 | 13.09 | 0.000% | 50,848 | -10.695% |
| 2026-01-30 | 13.14 | 13.19 | 12.98 | 13.09 | +0.307% | 73,983 | -10.695% |
| 2026-01-29 | 13.00 | 13.05 | 12.91 | 13.05 | +0.694% | 47,583 | -10.421% |
| 2026-01-28 | 12.89 | 12.96 | 12.87 | 12.96 | +0.778% | 50,794 | -9.799% |
| 2026-01-27 | 12.84 | 12.86 | 12.76 | 12.86 | +0.390% | 55,540 | -9.098% |
| 2026-01-26 | 12.94 | 12.94 | 12.80 | 12.81 | -0.698% | 75,955 | -8.743% |
| 2026-01-23 | 12.95 | 12.95 | 12.85 | 12.90 | -0.077% | 79,348 | -9.380% |
| 2026-01-22 | 13.00 | 13.00 | 12.87 | 12.91 | -0.309% | 68,273 | -9.450% |
| 2026-01-21 | 13.00 | 13.00 | 12.93 | 12.95 | 0.000% | 33,416 | -9.730% |
| 2026-01-20 | 12.96 | 12.98 | 12.88 | 12.95 | -0.385% | 57,197 | -9.730% |
| 2026-01-16 | 13.17 | 13.17 | 12.95 | 13.00 | -0.154% | 51,974 | -10.077% |
| 2026-01-15 | 13.02 | 13.12 | 13.01 | 13.02 | -0.535% | 46,685 | -10.215% |
| 2026-01-14 | 13.09 | 13.17 | 13.01 | 13.09 | +0.076% | 60,715 | -10.695% |
| 2026-01-13 | 13.01 | 13.09 | 12.98 | 13.08 | +0.615% | 101,009 | -10.627% |
| 2026-01-12 | 12.98 | 13.01 | 12.94 | 13.00 | +0.154% | 50,759 | -10.077% |
| 2026-01-09 | 12.87 | 13.00 | 12.85 | 12.98 | +1.169% | 170,121 | -9.938% |
| 2026-01-08 | 12.81 | 12.88 | 12.77 | 12.83 | -0.156% | 45,743 | -8.885% |
| 2026-01-07 | 12.81 | 12.88 | 12.76 | 12.85 | +0.469% | 76,922 | -9.027% |
| 2026-01-06 | 12.80 | 12.85 | 12.78 | 12.79 | -0.078% | 100,168 | -8.600% |
| 2026-01-05 | 12.76 | 12.80 | 12.75 | 12.80 | +0.471% | 57,924 | -8.672% |
| 2026-01-02 | 12.68 | 12.74 | 12.66 | 12.74 | +0.632% | 39,759 | -8.242% |
| 2025-12-31 | 12.69 | 12.77 | 12.66 | 12.66 | -0.236% | 275,964 | -7.662% |
| 2025-12-30 | 12.71 | 12.73 | 12.64 | 12.69 | +0.316% | 256,120 | -7.880% |
| 2025-12-29 | 12.65 | 12.69 | 12.63 | 12.65 | 0.000% | 181,567 | -7.589% |
| 2025-12-26 | 12.66 | 12.66 | 12.61 | 12.65 | -0.394% | 127,723 | -7.589% |
| 2025-12-24 | 12.70 | 12.74 | 12.67 | 12.70 | 0.000% | 59,040 | -7.953% |
| 2025-12-23 | 12.68 | 12.77 | 12.66 | 12.70 | -0.704% | 405,980 | -7.953% |
| 2025-12-22 | 12.90 | 12.92 | 12.79 | 12.79 | -0.853% | 156,447 | -8.600% |
| 2025-12-19 | 12.84 | 12.90 | 12.82 | 12.90 | +0.039% | 141,508 | -9.380% |
| 2025-12-18 | 12.88 | 12.98 | 12.84 | 12.89 | -0.116% | 119,365 | -9.345% |
| 2025-12-17 | 12.95 | 12.97 | 12.85 | 12.91 | -0.232% | 154,016 | -9.450% |
| 2025-12-16 | 12.94 | 13.01 | 12.81 | 12.94 | -0.154% | 194,165 | -9.660% |
| 2025-12-15 | 13.04 | 13.04 | 12.87 | 12.96 | -1.445% | 87,546 | -9.799% |
| 2025-12-12 | 13.07 | 13.18 | 12.99 | 13.15 | +0.458% | 121,492 | -11.103% |
| 2025-12-11 | 13.05 | 13.15 | 12.98 | 13.09 | +0.076% | 93,169 | -10.695% |
| 2025-12-10 | 12.99 | 13.11 | 12.98 | 13.08 | +0.461% | 96,645 | -10.627% |
| 2025-12-09 | 12.93 | 13.05 | 12.90 | 13.02 | +0.618% | 87,756 | -10.215% |
| 2025-12-08 | 12.92 | 13.00 | 12.87 | 12.94 | 0.000% | 115,395 | -9.660% |
| 2025-12-05 | 12.89 | 12.97 | 12.84 | 12.94 | +0.388% | 122,318 | -9.660% |
| 2025-12-04 | 12.79 | 12.89 | 12.76 | 12.89 | +0.546% | 88,242 | -9.310% |
| 2025-12-03 | 12.68 | 12.82 | 12.68 | 12.82 | +1.024% | 155,518 | -8.814% |
| 2025-12-02 | 12.68 | 12.69 | 12.60 | 12.69 | +0.158% | 161,451 | -7.880% |
| 2025-12-01 | 12.73 | 12.75 | 12.63 | 12.67 | -0.783% | 151,482 | -7.735% |
| 2025-11-28 | 12.79 | 12.81 | 12.72 | 12.77 | +0.078% | 83,844 | -8.457% |
| 2025-11-26 | 12.75 | 12.78 | 12.71 | 12.76 | +0.236% | 95,293 | -8.386% |
| 2025-11-25 | 12.73 | 12.75 | 12.69 | 12.73 | +0.315% | 128,276 | -8.170% |
| 2025-11-24 | 12.73 | 12.75 | 12.68 | 12.69 | 0.000% | 222,708 | -7.880% |
| 2025-11-21 | 12.74 | 12.84 | 12.67 | 12.69 | -0.782% | 152,825 | -7.880% |
| 2025-11-20 | 12.95 | 12.95 | 12.75 | 12.79 | -0.234% | 200,527 | -8.600% |
| 2025-11-19 | 12.87 | 12.87 | 12.76 | 12.82 | +0.078% | 106,929 | -8.814% |
| 2025-11-18 | 12.96 | 12.96 | 12.78 | 12.81 | -0.698% | 140,088 | -8.743% |
| 2025-11-17 | 13.05 | 13.05 | 12.86 | 12.90 | -0.769% | 291,970 | -9.380% |
| 2025-11-14 | 12.85 | 13.00 | 12.82 | 13.00 | +0.619% | 146,929 | -10.077% |
| 2025-11-13 | 13.00 | 13.03 | 12.91 | 12.92 | -0.920% | 158,593 | -9.520% |
| 2025-11-12 | 13.09 | 13.09 | 13.01 | 13.04 | -0.153% | 112,546 | -10.353% |
| 2025-11-11 | 13.02 | 13.06 | 12.97 | 13.06 | +0.307% | 272,273 | -10.490% |
| 2025-11-10 | 12.95 | 13.06 | 12.95 | 13.02 | +0.154% | 56,845 | -10.215% |
| 2025-11-07 | 13.02 | 13.06 | 12.96 | 13.00 | -0.077% | 88,179 | -10.077% |
| 2025-11-06 | 13.12 | 13.12 | 13.01 | 13.01 | -0.307% | 81,691 | -10.146% |
| 2025-11-05 | 13.14 | 13.15 | 13.02 | 13.05 | -0.986% | 63,297 | -10.421% |
| 2025-11-04 | 13.11 | 13.21 | 13.01 | 13.18 | +0.534% | 144,954 | -11.305% |
| 2025-11-03 | 13.12 | 13.18 | 13.07 | 13.11 | -0.076% | 58,042 | -10.831% |
| 2025-10-31 | 13.00 | 13.17 | 12.97 | 13.12 | +1.157% | 106,034 | -10.899% |
| 2025-10-30 | 12.94 | 12.97 | 12.89 | 12.97 | +0.387% | 146,262 | -9.869% |
| 2025-10-29 | 12.97 | 13.01 | 12.88 | 12.92 | -0.309% | 105,104 | -9.520% |
| 2025-10-28 | 12.94 | 13.03 | 12.93 | 12.96 | +0.155% | 108,474 | -9.799% |
| 2025-10-27 | 12.95 | 12.95 | 12.91 | 12.94 | +0.310% | 47,925 | -9.660% |
| 2025-10-24 | 12.96 | 12.98 | 12.90 | 12.90 | -0.077% | 70,376 | -9.380% |
| 2025-10-23 | 13.00 | 13.02 | 12.88 | 12.91 | -0.692% | 125,290 | -9.450% |
| 2025-10-22 | 13.02 | 13.09 | 12.92 | 13.00 | -0.383% | 110,357 | -10.077% |
| 2025-10-21 | 12.91 | 13.08 | 12.91 | 13.05 | +1.084% | 89,520 | -10.421% |
| 2025-10-20 | 12.84 | 12.91 | 12.83 | 12.91 | +0.781% | 124,077 | -9.450% |
| 2025-10-17 | 12.99 | 13.02 | 12.80 | 12.81 | -1.310% | 132,787 | -8.743% |
| 2025-10-16 | 13.04 | 13.14 | 12.95 | 12.98 | -0.307% | 88,778 | -9.938% |
| 2025-10-15 | 13.09 | 13.22 | 12.96 | 13.02 | -0.913% | 97,892 | -10.215% |
| 2025-10-14 | 13.18 | 13.22 | 13.04 | 13.14 | -0.303% | 103,689 | -11.035% |
| 2025-10-13 | 13.23 | 13.25 | 13.10 | 13.18 | -0.303% | 48,712 | -11.305% |
| 2025-10-10 | 13.19 | 13.23 | 13.14 | 13.22 | +0.303% | 54,457 | -11.573% |
| 2025-10-09 | 13.17 | 13.19 | 13.06 | 13.18 | +0.304% | 29,822 | -11.305% |
| 2025-10-08 | 13.11 | 13.23 | 13.04 | 13.14 | +0.844% | 61,217 | -11.035% |
| 2025-10-07 | 13.01 | 13.12 | 12.97 | 13.03 | +0.077% | 63,288 | -10.284% |
| 2025-10-06 | 13.00 | 13.03 | 12.99 | 13.02 | 0.000% | 56,344 | -10.215% |
| 2025-10-03 | 13.09 | 13.09 | 13.01 | 13.02 | -0.535% | 43,523 | -10.215% |
| 2025-10-02 | 13.10 | 13.13 | 13.06 | 13.09 | +0.230% | 68,047 | -10.695% |
| 2025-10-01 | 13.07 | 13.11 | 13.03 | 13.06 | +0.077% | 98,305 | -10.490% |
| 2025-09-30 | 13.05 | 13.06 | 12.94 | 13.05 | +0.617% | 95,720 | -10.421% |
| 2025-09-29 | 13.02 | 13.07 | 12.92 | 12.97 | -0.384% | 115,123 | -9.869% |
| 2025-09-26 | 13.02 | 13.04 | 12.99 | 13.02 | +0.231% | 71,013 | -10.215% |
| 2025-09-25 | 12.97 | 13.00 | 12.95 | 12.99 | -0.154% | 65,272 | -10.008% |
| 2025-09-24 | 13.06 | 13.07 | 12.97 | 13.01 | -0.611% | 59,667 | -10.146% |
| 2025-09-23 | 12.99 | 13.09 | 12.99 | 13.09 | +0.847% | 73,507 | -10.695% |
| 2025-09-22 | 12.98 | 13.00 | 12.96 | 12.98 | -0.154% | 117,327 | -9.938% |
| 2025-09-19 | 13.01 | 13.03 | 12.95 | 13.00 | -0.307% | 99,491 | -10.077% |
| 2025-09-18 | 13.07 | 13.08 | 12.97 | 13.04 | -0.077% | 73,013 | -10.353% |
| 2025-09-17 | 13.11 | 13.14 | 12.96 | 13.05 | -0.458% | 63,984 | -10.421% |
| 2025-09-16 | 13.01 | 13.12 | 13.01 | 13.11 | +0.537% | 61,359 | -10.831% |
| 2025-09-15 | 12.99 | 13.04 | 12.93 | 13.04 | +0.154% | 55,009 | -10.353% |
| 2025-09-12 | 12.99 | 13.06 | 12.95 | 13.02 | -0.077% | 48,060 | -10.215% |
| 2025-09-11 | 12.97 | 13.07 | 12.95 | 13.03 | +0.773% | 63,699 | -10.284% |
| 2025-09-10 | 12.85 | 12.96 | 12.85 | 12.93 | +0.701% | 48,651 | -9.590% |
| 2025-09-09 | 12.87 | 12.88 | 12.79 | 12.84 | -0.156% | 61,106 | -8.956% |
| 2025-09-08 | 12.83 | 12.87 | 12.79 | 12.86 | +0.784% | 68,640 | -9.098% |
| 2025-09-05 | 12.69 | 12.81 | 12.66 | 12.76 | +0.949% | 58,725 | -8.386% |
| 2025-09-04 | 12.58 | 12.68 | 12.56 | 12.64 | +0.317% | 99,464 | -7.516% |
| 2025-09-03 | 12.61 | 12.62 | 12.57 | 12.60 | +0.079% | 94,187 | -7.222% |
| 2025-09-02 | 12.49 | 12.59 | 12.49 | 12.59 | +0.399% | 72,813 | -7.149% |
| 2025-08-29 | 12.52 | 12.56 | 12.47 | 12.54 | +0.320% | 75,434 | -6.778% |
| 2025-08-28 | 12.51 | 12.54 | 12.47 | 12.50 | 0.000% | 74,875 | -6.480% |
| 2025-08-27 | 12.57 | 12.57 | 12.45 | 12.50 | -0.160% | 69,243 | -6.480% |
| 2025-08-26 | 12.57 | 12.57 | 12.51 | 12.52 | -0.159% | 72,594 | -6.629% |
| 2025-08-25 | 12.52 | 12.59 | 12.50 | 12.54 | -0.080% | 111,884 | -6.778% |
| 2025-08-22 | 12.47 | 12.61 | 12.47 | 12.55 | +0.722% | 78,151 | -6.853% |
| 2025-08-21 | 12.53 | 12.53 | 12.45 | 12.46 | -0.184% | 101,280 | -6.180% |
| 2025-08-20 | 12.59 | 12.64 | 12.45 | 12.48 | -0.810% | 127,601 | -6.353% |
| 2025-08-19 | 12.75 | 12.75 | 12.58 | 12.59 | -1.178% | 87,873 | -7.112% |
| 2025-08-18 | 12.93 | 12.93 | 12.70 | 12.73 | -0.895% | 88,843 | -8.206% |
| 2025-08-15 | 13.13 | 13.13 | 12.81 | 12.85 | -0.542% | 29,621 | -9.027% |
| 2025-08-14 | 12.92 | 12.97 | 12.91 | 12.92 | -0.077% | 38,284 | -9.520% |
| 2025-08-13 | 12.90 | 12.96 | 12.84 | 12.93 | +0.623% | 21,258 | -9.590% |
| 2025-08-12 | 12.93 | 12.95 | 12.84 | 12.85 | +0.078% | 73,276 | -9.027% |
| 2025-08-11 | 12.77 | 12.92 | 12.77 | 12.84 | +0.761% | 44,541 | -8.956% |
| 2025-08-08 | 12.74 | 12.77 | 12.73 | 12.74 | +0.181% | 50,255 | -8.263% |
| 2025-08-07 | 12.69 | 12.74 | 12.69 | 12.72 | +0.355% | 41,325 | -8.097% |
| 2025-08-06 | 12.65 | 12.71 | 12.65 | 12.68 | +0.436% | 42,965 | -7.771% |
| 2025-08-05 | 12.56 | 12.64 | 12.55 | 12.62 | +0.238% | 49,673 | -7.369% |
| 2025-08-04 | 12.62 | 12.68 | 12.56 | 12.59 | -0.079% | 36,153 | -7.149% |
| 2025-08-01 | 12.51 | 12.69 | 12.51 | 12.60 | +0.962% | 40,489 | -7.222% |
| 2025-07-31 | 12.52 | 12.52 | 12.44 | 12.48 | +0.402% | 67,300 | -6.330% |
| 2025-07-30 | 12.50 | 12.55 | 12.38 | 12.43 | -0.560% | 120,233 | -5.953% |
| 2025-07-29 | 12.55 | 12.60 | 12.50 | 12.50 | -0.184% | 41,017 | -6.480% |
| 2025-07-28 | 12.69 | 12.69 | 12.52 | 12.52 | -0.056% | 33,700 | -6.652% |
| 2025-07-25 | 12.45 | 12.53 | 12.45 | 12.53 | +0.929% | 43,510 | -6.704% |
| 2025-07-24 | 12.40 | 12.45 | 12.40 | 12.41 | +0.038% | 26,353 | -5.837% |
| 2025-07-23 | 12.46 | 12.51 | 12.40 | 12.41 | -0.641% | 62,191 | -5.802% |
| 2025-07-22 | 12.51 | 12.51 | 12.45 | 12.49 | +0.160% | 32,020 | -6.405% |
| 2025-07-21 | 12.57 | 12.64 | 12.42 | 12.47 | -0.874% | 47,603 | -6.255% |
| 2025-07-18 | 12.57 | 12.64 | 12.53 | 12.58 | +0.080% | 31,574 | -7.075% |
| 2025-07-17 | 12.59 | 12.67 | 12.57 | 12.57 | -0.868% | 61,905 | -7.001% |
| 2025-07-16 | 12.68 | 12.71 | 12.64 | 12.68 | +0.079% | 91,452 | -7.808% |
| 2025-07-15 | 12.64 | 12.80 | 12.59 | 12.67 | -0.393% | 62,383 | -7.735% |
| 2025-07-14 | 12.72 | 12.79 | 12.65 | 12.72 | +0.315% | 38,666 | -8.097% |
| 2025-07-11 | 12.66 | 12.69 | 12.65 | 12.68 | -0.197% | 59,434 | -7.808% |
| 2025-07-10 | 12.79 | 12.81 | 12.68 | 12.71 | -0.587% | 77,632 | -7.989% |
| 2025-07-09 | 12.73 | 12.84 | 12.73 | 12.78 | +0.235% | 46,971 | -8.529% |
| 2025-07-08 | 12.70 | 12.75 | 12.67 | 12.75 | +0.078% | 73,894 | -8.314% |
| 2025-07-07 | 12.80 | 12.80 | 12.71 | 12.74 | -0.157% | 94,172 | -8.242% |
| 2025-07-03 | 12.74 | 12.77 | 12.72 | 12.76 | +0.393% | 69,570 | -8.386% |
| 2025-07-02 | 12.67 | 12.74 | 12.67 | 12.71 | +0.237% | 50,815 | -8.025% |
| 2025-07-01 | 12.59 | 12.76 | 12.58 | 12.68 | +0.316% | 67,818 | -7.808% |
| 2025-06-30 | 12.64 | 12.66 | 12.51 | 12.64 | +1.039% | 75,387 | -7.516% |
| 2025-06-27 | 12.52 | 12.53 | 12.45 | 12.51 | +0.080% | 76,205 | -6.555% |
| 2025-06-26 | 12.49 | 12.54 | 12.45 | 12.50 | 0.000% | 135,350 | -6.480% |
| 2025-06-25 | 12.54 | 12.57 | 12.48 | 12.50 | -0.398% | 104,082 | -6.480% |
| 2025-06-24 | 12.56 | 12.58 | 12.54 | 12.55 | -0.080% | 85,703 | -6.853% |
| 2025-06-23 | 12.56 | 12.64 | 12.54 | 12.56 | -0.238% | 74,487 | -6.927% |
| 2025-06-20 | 12.59 | 12.62 | 12.55 | 12.59 | 0.000% | 61,555 | -7.149% |
| 2025-06-18 | 12.61 | 12.62 | 12.55 | 12.59 | -0.238% | 73,288 | -7.149% |
| 2025-06-17 | 12.64 | 12.64 | 12.53 | 12.62 | -0.079% | 42,971 | -7.369% |
| 2025-06-16 | 12.60 | 12.66 | 12.57 | 12.63 | +0.517% | 72,388 | -7.443% |
| 2025-06-13 | 12.58 | 12.69 | 12.55 | 12.56 | -1.528% | 74,974 | -6.964% |
| 2025-06-12 | 12.74 | 12.79 | 12.66 | 12.76 | +0.236% | 113,449 | -8.386% |
| 2025-06-11 | 12.67 | 12.76 | 12.65 | 12.73 | +0.553% | 60,728 | -8.170% |
| 2025-06-10 | 12.71 | 12.74 | 12.64 | 12.66 | -0.276% | 119,579 | -7.662% |
| 2025-06-09 | 12.65 | 12.73 | 12.65 | 12.70 | +0.435% | 75,860 | -7.917% |
| 2025-06-06 | 12.66 | 12.69 | 12.62 | 12.64 | -0.158% | 52,368 | -7.516% |
| 2025-06-05 | 12.71 | 12.71 | 12.63 | 12.66 | -0.315% | 75,553 | -7.662% |
| 2025-06-04 | 12.73 | 12.76 | 12.67 | 12.70 | +0.039% | 68,687 | -7.953% |
| 2025-06-03 | 12.73 | 12.80 | 12.62 | 12.70 | -0.039% | 41,208 | -7.917% |
| 2025-06-02 | 12.83 | 12.98 | 12.67 | 12.70 | +0.079% | 41,799 | -7.953% |
| 2025-05-30 | 12.76 | 12.90 | 12.63 | 12.69 | -0.392% | 68,468 | -7.880% |
| 2025-05-29 | 12.74 | 12.75 | 12.65 | 12.74 | +0.711% | 46,859 | -8.242% |
| 2025-05-28 | 12.76 | 12.76 | 12.63 | 12.65 | -0.472% | 98,250 | -7.589% |
| 2025-05-27 | 12.72 | 12.77 | 12.69 | 12.71 | +0.079% | 145,180 | -8.025% |
| 2025-05-23 | 12.71 | 12.96 | 12.66 | 12.70 | -0.157% | 46,954 | -7.953% |
| 2025-05-22 | 12.74 | 12.91 | 12.68 | 12.72 | +0.315% | 61,891 | -8.097% |
| 2025-05-21 | 12.85 | 12.88 | 12.68 | 12.68 | -1.705% | 72,214 | -7.808% |
| 2025-05-20 | 12.94 | 13.06 | 12.90 | 12.90 | -0.540% | 42,170 | -9.380% |
| 2025-05-19 | 12.97 | 13.03 | 12.87 | 12.97 | -0.613% | 36,728 | -9.869% |
| 2025-05-16 | 13.09 | 13.17 | 13.05 | 13.05 | -0.306% | 29,420 | -10.421% |
| 2025-05-15 | 12.97 | 13.17 | 12.90 | 13.09 | +0.383% | 120,215 | -10.695% |
| 2025-05-14 | 13.18 | 13.18 | 13.04 | 13.04 | -0.306% | 50,272 | -10.353% |
| 2025-05-13 | 13.11 | 13.14 | 13.04 | 13.08 | +0.307% | 48,215 | -10.627% |
| 2025-05-12 | 12.97 | 13.09 | 12.97 | 13.04 | +0.077% | 48,467 | -10.353% |
| 2025-05-09 | 12.96 | 13.05 | 12.93 | 13.03 | +1.243% | 75,089 | -10.284% |
| 2025-05-08 | 13.01 | 13.01 | 12.85 | 12.87 | -0.694% | 141,376 | -9.169% |
| 2025-05-07 | 13.02 | 13.03 | 12.87 | 12.96 | +0.077% | 19,096 | -9.799% |
| 2025-05-06 | 12.88 | 12.96 | 12.77 | 12.95 | +0.857% | 58,564 | -9.730% |
| 2025-05-05 | 12.94 | 12.94 | 12.84 | 12.84 | -0.078% | 62,385 | -8.956% |
| 2025-05-02 | 12.86 | 12.87 | 12.77 | 12.85 | +0.626% | 44,464 | -9.027% |
| 2025-05-01 | 12.76 | 12.83 | 12.76 | 12.77 | +0.314% | 75,715 | -8.457% |
| 2025-04-30 | 12.66 | 12.75 | 12.57 | 12.73 | +0.394% | 85,877 | -8.170% |
| 2025-04-29 | 12.62 | 12.69 | 12.55 | 12.68 | +0.555% | 62,660 | -7.808% |
| 2025-04-28 | 12.62 | 12.62 | 12.54 | 12.61 | +0.119% | 77,908 | -7.296% |
| 2025-04-25 | 12.54 | 12.61 | 12.50 | 12.60 | +0.599% | 133,406 | -7.185% |
| 2025-04-24 | 12.46 | 12.54 | 12.43 | 12.52 | +0.968% | 80,387 | -6.629% |
| 2025-04-23 | 12.46 | 12.53 | 12.36 | 12.40 | +0.977% | 61,238 | -5.726% |
| 2025-04-22 | 12.31 | 12.38 | 12.26 | 12.28 | +0.049% | 127,923 | -4.805% |
| 2025-04-21 | 12.35 | 12.43 | 12.26 | 12.27 | -0.856% | 49,101 | -4.758% |
| 2025-04-17 | 12.40 | 12.49 | 12.35 | 12.38 | -0.081% | 42,827 | -5.574% |
| 2025-04-16 | 12.43 | 12.52 | 12.35 | 12.39 | -0.081% | 117,000 | -5.650% |
| 2025-04-15 | 12.27 | 12.56 | 12.25 | 12.40 | 0.000% | 165,820 | -5.726% |