RIV/PA
RiverNorth Opportunities Fund, Inc. 6.00% Series A Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.55USD-0.340%(-0.07)20,036
After-hoursOct 2, 2026 4:10:30 PM EDT
20.55USD0.000%(0.00)
RIV/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.66 | 20.77 | 20.45 | 20.55 | -0.340% | 20,036 | 0.000% |
| 2026-10-01 | 20.65 | 20.66 | 20.55 | 20.62 | -0.145% | 7,733 | -0.340% |
| 2026-09-30 | 20.95 | 20.95 | 20.55 | 20.65 | -1.196% | 14,129 | -0.485% |
| 2026-09-29 | 21.00 | 21.00 | 20.90 | 20.90 | -0.143% | 3,247 | -1.675% |
| 2026-09-28 | 20.90 | 20.93 | 20.84 | 20.93 | +0.144% | 12,081 | -1.816% |
| 2026-09-25 | 20.86 | 20.90 | 20.84 | 20.90 | +0.096% | 3,465 | -1.675% |
| 2026-09-24 | 20.84 | 20.90 | 20.84 | 20.88 | -0.096% | 4,623 | -1.581% |
| 2026-09-23 | 20.90 | 21.00 | 20.89 | 20.90 | 0.000% | 7,727 | -1.675% |
| 2026-09-22 | 20.92 | 20.93 | 20.85 | 20.90 | -0.048% | 11,007 | -1.675% |
| 2026-09-21 | 20.92 | 20.94 | 20.84 | 20.91 | -0.072% | 10,186 | -1.722% |
| 2026-09-18 | 21.04 | 21.04 | 20.93 | 20.93 | -0.547% | 2,344 | -1.793% |
| 2026-09-17 | 20.95 | 21.07 | 20.75 | 21.04 | +0.790% | 6,959 | -2.329% |
| 2026-09-16 | 20.61 | 21.09 | 20.61 | 20.88 | +1.139% | 5,617 | -1.557% |
| 2026-09-15 | 20.83 | 20.94 | 20.51 | 20.64 | -1.350% | 34,121 | -0.437% |
| 2026-09-14 | 21.03 | 21.10 | 20.92 | 20.92 | -0.841% | 14,101 | -1.781% |
| 2026-09-11 | 21.09 | 21.24 | 21.09 | 21.10 | +0.047% | 4,255 | -2.607% |
| 2026-09-10 | 21.45 | 21.56 | 21.09 | 21.09 | -1.838% | 17,143 | -2.561% |
| 2026-09-09 | 21.50 | 21.50 | 21.45 | 21.48 | -0.255% | 2,926 | -4.352% |
| 2026-09-08 | 21.55 | 21.57 | 21.54 | 21.54 | 0.000% | 3,570 | -4.597% |
| 2026-09-04 | 21.54 | 21.54 | 21.54 | 21.54 | 0.000% | 644 | -4.597% |
| 2026-09-03 | 21.56 | 21.59 | 21.54 | 21.54 | -0.185% | 5,078 | -4.597% |
| 2026-09-02 | 21.67 | 21.67 | 21.57 | 21.58 | +0.139% | 1,860 | -4.773% |
| 2026-09-01 | 21.60 | 21.69 | 21.54 | 21.55 | +0.046% | 5,688 | -4.641% |
| 2026-08-31 | 21.79 | 21.79 | 21.54 | 21.54 | -0.508% | 2,660 | -4.597% |
| 2026-08-28 | 21.70 | 21.70 | 21.65 | 21.65 | -0.322% | 1,257 | -5.081% |
| 2026-08-27 | 21.65 | 21.72 | 21.59 | 21.72 | +0.509% | 8,548 | -5.387% |
| 2026-08-26 | 21.56 | 21.61 | 21.56 | 21.61 | +0.325% | 1,679 | -4.906% |
| 2026-08-25 | 21.55 | 21.75 | 21.52 | 21.54 | +0.139% | 7,788 | -4.597% |
| 2026-08-24 | 21.53 | 21.54 | 21.51 | 21.51 | -0.093% | 2,806 | -4.464% |
| 2026-08-21 | 21.54 | 21.55 | 21.53 | 21.53 | +0.326% | 2,376 | -4.552% |
| 2026-08-20 | 21.55 | 21.55 | 21.46 | 21.46 | -0.169% | 4,846 | -4.241% |
| 2026-08-19 | 21.45 | 21.65 | 21.41 | 21.50 | +0.309% | 8,106 | -4.403% |
| 2026-08-18 | 21.44 | 21.49 | 21.43 | 21.43 | -0.139% | 11,452 | -4.107% |
| 2026-08-17 | 21.54 | 21.59 | 21.45 | 21.46 | -0.371% | 4,012 | -4.241% |
| 2026-08-14 | 21.65 | 21.65 | 21.54 | 21.54 | -0.046% | 4,342 | -4.597% |
| 2026-08-13 | 21.66 | 21.73 | 21.49 | 21.55 | -0.645% | 19,978 | -4.641% |
| 2026-08-12 | 21.75 | 21.79 | 21.63 | 21.69 | -0.477% | 9,706 | -5.256% |
| 2026-08-11 | 21.81 | 21.88 | 21.78 | 21.79 | -0.188% | 7,216 | -5.708% |
| 2026-08-10 | 22.00 | 22.00 | 21.82 | 21.84 | +0.161% | 4,271 | -5.886% |
| 2026-08-07 | 22.10 | 22.10 | 21.80 | 21.80 | -0.457% | 3,283 | -5.734% |
| 2026-08-06 | 22.36 | 22.36 | 21.80 | 21.90 | -0.995% | 15,149 | -6.165% |
| 2026-08-05 | 22.04 | 22.12 | 21.97 | 22.12 | -0.540% | 3,881 | -7.098% |
| 2026-08-04 | 22.24 | 22.24 | 22.11 | 22.24 | +0.907% | 8,893 | -7.599% |
| 2026-08-03 | 22.05 | 22.08 | 21.95 | 22.04 | -1.739% | 3,457 | -6.761% |
| 2026-07-31 | 22.22 | 22.45 | 22.21 | 22.43 | +0.583% | 4,346 | -8.382% |
| 2026-07-30 | 22.46 | 22.46 | 22.30 | 22.30 | -0.313% | 4,199 | -7.848% |
| 2026-07-29 | 22.36 | 22.45 | 22.32 | 22.37 | +0.211% | 2,808 | -8.136% |
| 2026-07-28 | 22.63 | 22.63 | 22.23 | 22.32 | +0.553% | 2,631 | -7.942% |
| 2026-07-27 | 22.21 | 22.29 | 22.19 | 22.20 | -0.200% | 2,298 | -7.433% |
| 2026-07-24 | 22.21 | 22.33 | 22.17 | 22.24 | -0.248% | 6,690 | -7.619% |
| 2026-07-23 | 22.30 | 22.35 | 22.27 | 22.30 | -0.090% | 4,143 | -7.848% |
| 2026-07-22 | 22.31 | 22.49 | 22.25 | 22.32 | -0.134% | 5,104 | -7.931% |
| 2026-07-21 | 22.63 | 22.63 | 22.35 | 22.35 | -0.490% | 1,204 | -8.054% |
| 2026-07-20 | 22.32 | 22.62 | 22.32 | 22.46 | +0.627% | 2,233 | -8.504% |
| 2026-07-17 | 22.63 | 22.63 | 22.32 | 22.32 | -1.020% | 15,511 | -7.931% |
| 2026-07-16 | 22.41 | 22.55 | 22.30 | 22.55 | +0.222% | 11,038 | -8.870% |
| 2026-07-15 | 22.52 | 22.53 | 22.50 | 22.50 | +0.267% | 10,738 | -8.667% |
| 2026-07-14 | 22.41 | 22.44 | 22.40 | 22.44 | +0.223% | 3,719 | -8.423% |
| 2026-07-13 | 22.54 | 22.54 | 22.36 | 22.39 | -0.267% | 6,649 | -8.218% |
| 2026-07-10 | 22.29 | 22.49 | 22.29 | 22.45 | +0.672% | 4,358 | -8.464% |
| 2026-07-09 | 22.41 | 22.41 | 22.30 | 22.30 | -1.108% | 4,247 | -7.848% |
| 2026-07-08 | 22.32 | 22.55 | 22.32 | 22.55 | +1.053% | 5,105 | -8.870% |
| 2026-07-07 | 22.32 | 22.32 | 22.32 | 22.32 | -0.424% | 669 | -7.910% |
| 2026-07-06 | 22.36 | 22.42 | 22.27 | 22.41 | +0.045% | 3,185 | -8.300% |
| 2026-07-02 | 22.41 | 22.41 | 22.25 | 22.40 | +0.156% | 1,790 | -8.259% |
| 2026-07-01 | 22.36 | 22.36 | 22.36 | 22.36 | +0.517% | 1,613 | -8.116% |
| 2026-06-30 | 22.28 | 22.28 | 22.25 | 22.25 | 0.000% | 1,164 | -7.641% |
| 2026-06-29 | 22.15 | 22.39 | 22.11 | 22.25 | +0.135% | 4,711 | -7.641% |
| 2026-06-26 | 22.25 | 22.25 | 22.15 | 22.22 | +1.740% | 2,033 | -7.516% |
| 2026-06-25 | 22.48 | 22.48 | 21.84 | 21.84 | -2.587% | 7,931 | -5.907% |
| 2026-06-24 | 22.34 | 22.60 | 22.30 | 22.42 | +0.313% | 10,480 | -8.341% |
| 2026-06-23 | 22.33 | 22.80 | 22.30 | 22.35 | -0.045% | 2,525 | -8.054% |
| 2026-06-22 | 22.58 | 22.58 | 22.35 | 22.36 | -0.334% | 2,200 | -8.095% |
| 2026-06-18 | 22.51 | 22.51 | 22.41 | 22.43 | +0.156% | 2,477 | -8.402% |
| 2026-06-17 | 22.30 | 22.43 | 22.30 | 22.40 | -0.488% | 1,847 | -8.260% |
| 2026-06-16 | 22.44 | 22.57 | 22.44 | 22.51 | +0.729% | 6,694 | -8.708% |
| 2026-06-15 | 22.31 | 22.44 | 22.31 | 22.35 | -0.120% | 3,435 | -8.043% |
| 2026-06-12 | 22.36 | 22.37 | 22.26 | 22.37 | +0.422% | 2,700 | -8.153% |
| 2026-06-11 | 22.25 | 22.28 | 22.20 | 22.28 | +1.272% | 9,150 | -7.765% |
| 2026-06-10 | 22.15 | 22.15 | 22.00 | 22.00 | -0.677% | 1,969 | -6.592% |
| 2026-06-09 | 22.17 | 22.24 | 22.15 | 22.15 | 0.000% | 1,886 | -7.224% |
| 2026-06-08 | 22.46 | 22.46 | 22.00 | 22.15 | -1.380% | 6,019 | -7.224% |
| 2026-06-05 | 22.54 | 22.54 | 22.46 | 22.46 | -0.487% | 4,340 | -8.504% |
| 2026-06-04 | 22.51 | 22.57 | 22.51 | 22.57 | +0.311% | 1,600 | -8.950% |
| 2026-06-03 | 22.50 | 22.55 | 22.50 | 22.50 | 0.000% | 5,747 | -8.667% |
| 2026-06-02 | 22.57 | 22.57 | 22.50 | 22.50 | -0.332% | 3,702 | -8.667% |
| 2026-06-01 | 22.65 | 22.65 | 22.51 | 22.57 | +0.736% | 1,501 | -8.971% |
| 2026-05-29 | 22.41 | 22.41 | 22.41 | 22.41 | -0.422% | 361 | -8.300% |
| 2026-05-28 | 22.26 | 22.51 | 22.26 | 22.50 | +0.178% | 1,547 | -8.687% |
| 2026-05-27 | 22.62 | 22.62 | 22.35 | 22.46 | +0.921% | 2,667 | -8.525% |
| 2026-05-26 | 22.46 | 22.51 | 22.26 | 22.26 | -1.067% | 5,433 | -7.682% |
| 2026-05-22 | 22.60 | 22.64 | 22.46 | 22.50 | -0.442% | 2,109 | -8.667% |
| 2026-05-21 | 22.65 | 22.65 | 22.60 | 22.60 | +0.043% | 3,839 | -9.071% |
| 2026-05-20 | 22.59 | 22.59 | 22.59 | 22.59 | +1.621% | 709 | -9.032% |
| 2026-05-19 | 22.60 | 22.80 | 22.20 | 22.23 | -1.749% | 10,739 | -7.558% |
| 2026-05-18 | 22.77 | 22.80 | 22.58 | 22.63 | -0.151% | 1,040 | -9.175% |
| 2026-05-15 | 22.80 | 22.80 | 22.60 | 22.66 | -0.044% | 6,983 | -9.312% |
| 2026-05-14 | 22.80 | 22.80 | 22.67 | 22.67 | -0.264% | 795 | -9.352% |
| 2026-05-13 | 22.70 | 22.73 | 22.70 | 22.73 | +0.486% | 1,346 | -9.591% |
| 2026-05-12 | 22.63 | 22.63 | 22.62 | 22.62 | 0.000% | 316 | -9.152% |
| 2026-05-11 | 22.60 | 22.70 | 22.60 | 22.62 | -0.132% | 3,272 | -9.152% |
| 2026-05-08 | 22.61 | 22.69 | 22.60 | 22.65 | +0.221% | 3,188 | -9.272% |
| 2026-05-07 | 22.65 | 22.65 | 22.60 | 22.60 | -0.044% | 1,235 | -9.071% |
| 2026-05-06 | 22.73 | 22.75 | 22.57 | 22.61 | -0.177% | 7,483 | -9.111% |
| 2026-05-05 | 22.71 | 22.71 | 22.65 | 22.65 | +0.332% | 6,028 | -9.272% |
| 2026-05-04 | 22.53 | 22.60 | 22.50 | 22.57 | +0.244% | 5,667 | -8.971% |
| 2026-05-01 | 22.74 | 22.87 | 22.52 | 22.52 | -1.530% | 2,696 | -8.748% |
| 2026-04-30 | 22.73 | 22.87 | 22.73 | 22.87 | +0.505% | 3,439 | -10.145% |
| 2026-04-29 | 22.86 | 22.88 | 22.75 | 22.75 | -0.635% | 8,444 | -9.691% |
| 2026-04-28 | 22.81 | 22.98 | 22.81 | 22.90 | +0.060% | 11,879 | -10.264% |
| 2026-04-27 | 22.67 | 22.92 | 22.67 | 22.89 | +0.601% | 9,908 | -10.211% |
| 2026-04-24 | 22.78 | 22.78 | 22.75 | 22.75 | -0.000% | 6,559 | -9.671% |
| 2026-04-23 | 22.80 | 22.87 | 22.75 | 22.75 | -0.087% | 2,227 | -9.671% |
| 2026-04-22 | 22.71 | 22.81 | 22.71 | 22.77 | +0.044% | 3,410 | -9.750% |
| 2026-04-21 | 22.70 | 22.76 | 22.70 | 22.76 | +0.132% | 1,468 | -9.710% |
| 2026-04-20 | 22.80 | 22.80 | 22.60 | 22.73 | +0.398% | 5,443 | -9.591% |
| 2026-04-17 | 22.63 | 22.74 | 22.63 | 22.64 | +0.177% | 5,269 | -9.232% |
| 2026-04-16 | 22.58 | 22.99 | 22.58 | 22.60 | +0.088% | 9,730 | -9.071% |
| 2026-04-15 | 22.58 | 22.65 | 22.58 | 22.58 | -0.308% | 4,999 | -8.992% |
| 2026-04-14 | 22.72 | 22.73 | 22.54 | 22.65 | -0.308% | 5,485 | -9.272% |
| 2026-04-13 | 22.54 | 22.72 | 22.46 | 22.72 | +0.309% | 1,042 | -9.551% |
| 2026-04-10 | 22.63 | 22.65 | 22.60 | 22.65 | -0.044% | 3,247 | -9.272% |
| 2026-04-09 | 22.45 | 22.70 | 22.45 | 22.66 | +0.935% | 5,788 | -9.312% |
| 2026-04-08 | 22.66 | 22.66 | 22.38 | 22.45 | +0.134% | 3,800 | -8.464% |
| 2026-04-07 | 22.30 | 22.42 | 22.19 | 22.42 | -0.178% | 4,492 | -8.341% |
| 2026-04-06 | 22.30 | 22.46 | 22.30 | 22.46 | +0.672% | 3,173 | -8.504% |
| 2026-04-02 | 22.17 | 22.31 | 22.17 | 22.31 | 0.000% | 986 | -7.889% |
| 2026-04-01 | 22.28 | 22.36 | 22.28 | 22.31 | +0.495% | 2,666 | -7.889% |
| 2026-03-31 | 22.27 | 22.30 | 22.20 | 22.20 | -0.582% | 5,125 | -7.433% |
| 2026-03-30 | 22.33 | 22.44 | 22.16 | 22.33 | +0.179% | 7,425 | -7.972% |
| 2026-03-27 | 22.27 | 22.59 | 22.24 | 22.29 | -0.045% | 10,277 | -7.807% |
| 2026-03-26 | 22.62 | 22.62 | 22.30 | 22.30 | -0.580% | 9,041 | -7.848% |
| 2026-03-25 | 22.50 | 22.52 | 22.37 | 22.43 | -0.664% | 11,076 | -8.382% |
| 2026-03-24 | 22.57 | 22.65 | 22.48 | 22.58 | +0.044% | 2,421 | -8.991% |
| 2026-03-23 | 22.65 | 22.65 | 22.44 | 22.57 | -0.704% | 16,285 | -8.950% |
| 2026-03-20 | 22.44 | 23.06 | 22.37 | 22.73 | +0.754% | 3,997 | -9.591% |
| 2026-03-19 | 22.70 | 22.93 | 22.50 | 22.56 | -0.397% | 2,882 | -8.910% |
| 2026-03-18 | 22.65 | 22.96 | 22.60 | 22.65 | -0.527% | 5,317 | -9.272% |
| 2026-03-17 | 22.75 | 22.77 | 22.66 | 22.77 | +0.132% | 9,826 | -9.750% |
| 2026-03-16 | 22.80 | 23.05 | 22.72 | 22.74 | +0.110% | 8,891 | -9.631% |
| 2026-03-13 | 22.94 | 23.10 | 22.66 | 22.71 | -0.460% | 7,949 | -9.532% |
| 2026-03-12 | 22.90 | 23.00 | 22.82 | 22.82 | -0.131% | 6,291 | -9.948% |
| 2026-03-11 | 23.18 | 23.18 | 22.81 | 22.85 | -0.305% | 3,835 | -10.066% |
| 2026-03-10 | 23.08 | 23.17 | 22.88 | 22.92 | -0.335% | 12,012 | -10.341% |
| 2026-03-09 | 23.17 | 23.25 | 22.91 | 23.00 | -0.832% | 12,301 | -10.641% |
| 2026-03-06 | 23.23 | 23.27 | 23.18 | 23.19 | -0.129% | 3,298 | -11.385% |
| 2026-03-05 | 23.35 | 23.35 | 23.11 | 23.22 | -0.557% | 1,743 | -11.499% |
| 2026-03-04 | 23.29 | 23.35 | 23.29 | 23.35 | +0.495% | 310 | -11.992% |
| 2026-03-03 | 23.32 | 23.32 | 23.11 | 23.23 | -0.344% | 4,012 | -11.556% |
| 2026-03-02 | 23.34 | 23.34 | 23.31 | 23.32 | -0.085% | 2,070 | -11.861% |
| 2026-02-27 | 23.27 | 23.34 | 23.25 | 23.34 | -0.235% | 2,606 | -11.935% |
| 2026-02-26 | 23.36 | 23.39 | 23.11 | 23.39 | +0.146% | 6,676 | -12.142% |
| 2026-02-25 | 23.42 | 23.42 | 23.33 | 23.36 | -0.081% | 11,600 | -12.014% |
| 2026-02-24 | 23.35 | 23.40 | 23.35 | 23.38 | +0.107% | 3,561 | -12.086% |
| 2026-02-23 | 23.30 | 23.40 | 23.30 | 23.35 | +0.258% | 8,961 | -11.992% |
| 2026-02-20 | 23.37 | 23.40 | 23.29 | 23.29 | -0.330% | 1,487 | -11.765% |
| 2026-02-19 | 23.29 | 23.40 | 23.26 | 23.37 | +0.159% | 10,593 | -12.056% |
| 2026-02-18 | 23.23 | 23.33 | 23.23 | 23.33 | +0.344% | 2,748 | -11.916% |
| 2026-02-17 | 23.32 | 23.33 | 23.25 | 23.25 | +0.562% | 15,327 | -11.613% |
| 2026-02-13 | 23.21 | 23.28 | 22.96 | 23.12 | +0.304% | 12,266 | -11.116% |
| 2026-02-12 | 23.25 | 23.25 | 23.05 | 23.05 | -0.475% | 7,410 | -10.846% |
| 2026-02-11 | 23.20 | 23.32 | 23.08 | 23.16 | -0.194% | 9,135 | -11.270% |
| 2026-02-10 | 23.22 | 23.25 | 23.16 | 23.20 | -0.065% | 5,272 | -11.442% |
| 2026-02-09 | 23.22 | 23.22 | 23.22 | 23.22 | -0.281% | 612 | -11.499% |
| 2026-02-06 | 23.24 | 23.29 | 23.22 | 23.29 | -0.191% | 1,431 | -11.748% |
| 2026-02-05 | 23.25 | 23.33 | 23.20 | 23.33 | +0.301% | 5,411 | -11.916% |
| 2026-02-04 | 23.22 | 23.26 | 23.22 | 23.26 | -0.257% | 1,100 | -11.651% |
| 2026-02-03 | 23.10 | 23.32 | 23.10 | 23.32 | +0.431% | 1,739 | -11.879% |
| 2026-02-02 | 23.17 | 23.22 | 23.09 | 23.22 | -0.429% | 2,951 | -11.499% |
| 2026-01-30 | 23.27 | 23.34 | 23.27 | 23.32 | -0.341% | 2,634 | -11.879% |
| 2026-01-29 | 23.37 | 23.40 | 23.30 | 23.40 | +0.114% | 5,383 | -12.179% |
| 2026-01-28 | 23.35 | 23.40 | 23.31 | 23.37 | +0.139% | 1,229 | -12.078% |
| 2026-01-27 | 23.30 | 23.40 | 23.30 | 23.34 | +0.347% | 2,407 | -11.956% |
| 2026-01-26 | 23.33 | 23.36 | 23.26 | 23.26 | -0.436% | 14,950 | -11.651% |
| 2026-01-23 | 23.35 | 23.40 | 23.35 | 23.36 | -0.163% | 2,730 | -12.037% |
| 2026-01-22 | 23.40 | 23.40 | 23.33 | 23.40 | +0.118% | 3,712 | -12.180% |
| 2026-01-21 | 23.46 | 23.46 | 23.36 | 23.37 | -1.006% | 4,565 | -12.076% |
| 2026-01-20 | 23.33 | 23.61 | 23.33 | 23.61 | +1.049% | 5,478 | -12.961% |
| 2026-01-16 | 23.36 | 23.40 | 23.36 | 23.36 | -0.107% | 2,547 | -12.048% |
| 2026-01-15 | 23.37 | 23.39 | 23.33 | 23.39 | +0.429% | 3,785 | -12.142% |
| 2026-01-14 | 23.37 | 23.37 | 23.29 | 23.29 | +0.021% | 1,996 | -11.765% |
| 2026-01-13 | 23.25 | 23.40 | 23.25 | 23.29 | -0.491% | 2,616 | -11.746% |
| 2026-01-12 | 23.37 | 23.40 | 23.23 | 23.40 | +0.300% | 11,070 | -12.180% |
| 2026-01-09 | 23.23 | 23.35 | 23.23 | 23.33 | -0.086% | 5,091 | -11.916% |
| 2026-01-08 | 23.24 | 23.35 | 23.15 | 23.35 | 0.000% | 2,104 | -11.992% |
| 2026-01-07 | 23.03 | 23.66 | 23.02 | 23.35 | +0.951% | 64,595 | -11.992% |
| 2026-01-06 | 23.25 | 23.25 | 23.13 | 23.13 | +0.434% | 732 | -11.155% |
| 2026-01-05 | 23.04 | 23.04 | 22.95 | 23.03 | +0.130% | 1,116 | -10.769% |
| 2026-01-02 | 23.00 | 23.00 | 22.85 | 23.00 | +0.511% | 3,778 | -10.653% |
| 2025-12-31 | 22.88 | 23.00 | 22.81 | 22.88 | -0.030% | 6,220 | -10.196% |
| 2025-12-30 | 22.80 | 23.05 | 22.80 | 22.89 | +0.571% | 3,730 | -10.223% |
| 2025-12-29 | 22.80 | 22.95 | 22.76 | 22.76 | -0.394% | 14,619 | -9.710% |
| 2025-12-26 | 22.91 | 22.91 | 22.82 | 22.85 | +0.395% | 1,245 | -10.066% |
| 2025-12-24 | 23.02 | 23.02 | 22.74 | 22.76 | -0.219% | 6,854 | -9.710% |
| 2025-12-23 | 23.10 | 23.10 | 22.81 | 22.81 | -1.426% | 27,833 | -9.908% |
| 2025-12-22 | 23.06 | 23.22 | 23.06 | 23.14 | -0.473% | 5,561 | -11.193% |
| 2025-12-19 | 23.14 | 23.26 | 23.14 | 23.25 | -0.043% | 2,545 | -11.613% |
| 2025-12-18 | 23.18 | 23.26 | 23.13 | 23.26 | +0.736% | 3,886 | -11.651% |
| 2025-12-17 | 23.06 | 23.13 | 23.03 | 23.09 | +0.130% | 2,159 | -11.001% |
| 2025-12-16 | 23.02 | 23.20 | 23.02 | 23.06 | +0.217% | 7,269 | -10.885% |
| 2025-12-15 | 23.14 | 23.14 | 23.01 | 23.01 | -0.605% | 3,943 | -10.691% |
| 2025-12-12 | 23.15 | 23.22 | 22.99 | 23.15 | 0.000% | 20,531 | -11.232% |
| 2025-12-11 | 23.00 | 23.19 | 23.00 | 23.15 | +0.652% | 7,146 | -11.232% |
| 2025-12-10 | 23.10 | 23.32 | 22.97 | 23.00 | -0.476% | 20,467 | -10.653% |
| 2025-12-09 | 23.18 | 23.20 | 23.06 | 23.11 | +0.211% | 2,034 | -11.078% |
| 2025-12-08 | 23.09 | 23.18 | 23.00 | 23.06 | -0.340% | 7,670 | -10.890% |
| 2025-12-05 | 23.19 | 23.28 | 23.11 | 23.14 | -0.216% | 3,998 | -11.193% |
| 2025-12-04 | 23.07 | 23.20 | 23.07 | 23.19 | +0.346% | 6,024 | -11.385% |
| 2025-12-03 | 23.12 | 23.12 | 23.06 | 23.11 | -0.216% | 8,480 | -11.078% |
| 2025-12-02 | 23.08 | 23.17 | 23.06 | 23.16 | +0.121% | 7,887 | -11.270% |
| 2025-12-01 | 23.11 | 23.17 | 23.11 | 23.13 | -0.078% | 2,809 | -11.162% |
| 2025-11-28 | 23.18 | 23.18 | 23.12 | 23.15 | +0.266% | 1,815 | -11.232% |
| 2025-11-26 | 23.20 | 23.20 | 23.06 | 23.09 | -0.394% | 2,304 | -10.995% |
| 2025-11-25 | 23.24 | 23.24 | 23.08 | 23.18 | +0.216% | 5,425 | -11.346% |
| 2025-11-24 | 23.20 | 23.20 | 23.05 | 23.13 | +0.087% | 25,409 | -11.155% |
| 2025-11-21 | 23.12 | 23.25 | 23.08 | 23.11 | -0.173% | 25,557 | -11.078% |
| 2025-11-20 | 23.20 | 23.30 | 23.12 | 23.15 | -0.216% | 9,682 | -11.232% |
| 2025-11-19 | 23.22 | 23.22 | 23.20 | 23.20 | 0.000% | 2,678 | -11.423% |
| 2025-11-18 | 23.10 | 23.20 | 23.05 | 23.20 | +0.203% | 2,452 | -11.423% |
| 2025-11-17 | 23.23 | 23.23 | 23.14 | 23.15 | -0.159% | 4,577 | -11.243% |
| 2025-11-14 | 23.23 | 23.23 | 23.10 | 23.19 | +0.080% | 12,588 | -11.385% |
| 2025-11-13 | 23.21 | 23.25 | 23.11 | 23.17 | -0.166% | 8,675 | -11.314% |
| 2025-11-12 | 23.19 | 23.32 | 23.12 | 23.21 | -0.172% | 4,795 | -11.461% |
| 2025-11-11 | 23.20 | 23.35 | 23.18 | 23.25 | -0.212% | 3,891 | -11.613% |
| 2025-11-10 | 23.16 | 23.30 | 23.16 | 23.30 | +0.602% | 4,031 | -11.801% |
| 2025-11-07 | 23.18 | 23.20 | 23.10 | 23.16 | +0.043% | 3,241 | -11.270% |
| 2025-11-06 | 23.12 | 23.29 | 23.10 | 23.15 | -0.515% | 8,774 | -11.232% |
| 2025-11-05 | 23.12 | 23.27 | 23.12 | 23.27 | +0.301% | 2,871 | -11.689% |
| 2025-11-04 | 23.24 | 23.28 | 23.15 | 23.20 | +0.216% | 3,062 | -11.423% |
| 2025-11-03 | 23.36 | 23.36 | 23.12 | 23.15 | -1.447% | 4,430 | -11.232% |
| 2025-10-31 | 23.48 | 23.52 | 23.45 | 23.49 | +0.244% | 5,214 | -12.516% |
| 2025-10-30 | 23.46 | 23.50 | 23.20 | 23.43 | +0.141% | 9,149 | -12.303% |
| 2025-10-29 | 23.40 | 23.48 | 23.40 | 23.40 | -0.127% | 16,587 | -12.180% |
| 2025-10-28 | 23.52 | 23.52 | 23.43 | 23.43 | +0.127% | 6,395 | -12.291% |
| 2025-10-27 | 23.41 | 23.47 | 23.33 | 23.40 | -0.213% | 12,703 | -12.180% |
| 2025-10-24 | 23.50 | 23.51 | 23.45 | 23.45 | -0.213% | 20,980 | -12.367% |
| 2025-10-23 | 23.44 | 23.50 | 23.41 | 23.50 | -0.043% | 5,353 | -12.554% |
| 2025-10-22 | 23.30 | 23.51 | 23.26 | 23.51 | +1.075% | 8,923 | -12.591% |
| 2025-10-21 | 23.39 | 23.42 | 23.26 | 23.26 | -0.129% | 53,784 | -11.651% |
| 2025-10-20 | 23.48 | 23.53 | 23.29 | 23.29 | +0.031% | 54,627 | -11.765% |
| 2025-10-17 | 23.29 | 23.43 | 23.27 | 23.28 | -0.031% | 4,651 | -11.738% |
| 2025-10-16 | 23.32 | 23.53 | 23.27 | 23.29 | -0.538% | 3,799 | -11.765% |
| 2025-10-15 | 23.38 | 23.48 | 23.35 | 23.42 | +0.283% | 10,824 | -12.240% |
| 2025-10-14 | 23.50 | 23.53 | 23.20 | 23.35 | -0.298% | 8,220 | -11.992% |
| 2025-10-13 | 23.45 | 23.45 | 23.35 | 23.42 | +0.515% | 946 | -12.255% |
| 2025-10-10 | 23.50 | 23.50 | 23.15 | 23.30 | -0.470% | 4,858 | -11.803% |
| 2025-10-09 | 23.55 | 23.55 | 23.35 | 23.41 | -0.383% | 13,419 | -12.217% |
| 2025-10-08 | 23.48 | 23.50 | 23.47 | 23.50 | +0.354% | 5,305 | -12.554% |
| 2025-10-07 | 23.40 | 23.48 | 23.36 | 23.42 | +0.415% | 1,693 | -12.244% |
| 2025-10-06 | 23.36 | 23.38 | 23.32 | 23.32 | -0.298% | 4,435 | -11.880% |
| 2025-10-03 | 23.42 | 23.42 | 23.30 | 23.39 | -0.128% | 2,117 | -12.142% |
| 2025-10-02 | 23.40 | 23.44 | 23.31 | 23.42 | +0.085% | 1,864 | -12.255% |
| 2025-10-01 | 23.27 | 23.51 | 23.27 | 23.40 | -0.426% | 6,366 | -12.180% |
| 2025-09-30 | 23.26 | 23.64 | 23.26 | 23.50 | +0.686% | 12,511 | -12.554% |
| 2025-09-29 | 23.68 | 23.68 | 23.04 | 23.34 | -0.609% | 6,806 | -11.954% |
| 2025-09-26 | 23.48 | 23.58 | 23.43 | 23.48 | +0.226% | 3,144 | -12.490% |
| 2025-09-25 | 23.40 | 23.56 | 23.39 | 23.43 | -0.298% | 16,485 | -12.292% |
| 2025-09-24 | 23.50 | 23.55 | 23.50 | 23.50 | -0.000% | 8,371 | -12.554% |
| 2025-09-23 | 23.50 | 23.58 | 23.50 | 23.50 | -0.003% | 3,866 | -12.554% |
| 2025-09-22 | 23.57 | 23.58 | 23.50 | 23.50 | +0.131% | 6,502 | -12.557% |
| 2025-09-19 | 23.60 | 23.60 | 23.47 | 23.47 | -0.508% | 9,059 | -12.442% |
| 2025-09-18 | 23.59 | 23.59 | 23.51 | 23.59 | +0.042% | 2,722 | -12.887% |
| 2025-09-17 | 23.55 | 23.58 | 23.52 | 23.58 | +0.479% | 3,268 | -12.850% |
| 2025-09-16 | 23.50 | 23.59 | 23.46 | 23.47 | +0.032% | 812 | -12.433% |
| 2025-09-15 | 23.46 | 23.46 | 23.46 | 23.46 | +0.043% | 181 | -12.405% |
| 2025-09-12 | 23.47 | 23.47 | 23.43 | 23.45 | +0.085% | 1,885 | -12.367% |
| 2025-09-11 | 23.45 | 23.64 | 23.43 | 23.43 | +0.047% | 18,733 | -12.292% |
| 2025-09-10 | 23.37 | 23.42 | 23.37 | 23.42 | +0.145% | 2,206 | -12.251% |
| 2025-09-09 | 23.29 | 23.39 | 23.29 | 23.39 | -0.065% | 2,738 | -12.124% |
| 2025-09-08 | 23.36 | 23.40 | 23.36 | 23.40 | +0.044% | 2,940 | -12.181% |
| 2025-09-05 | 23.20 | 23.39 | 23.20 | 23.39 | +0.473% | 2,795 | -12.142% |
| 2025-09-04 | 23.21 | 23.28 | 23.21 | 23.28 | +0.302% | 1,464 | -11.727% |
| 2025-09-03 | 23.17 | 23.25 | 23.02 | 23.21 | -0.197% | 3,059 | -11.461% |
| 2025-09-02 | 23.22 | 23.30 | 23.06 | 23.26 | +0.155% | 2,191 | -11.636% |
| 2025-08-29 | 23.40 | 23.40 | 23.22 | 23.22 | 0.000% | 453 | -11.499% |
| 2025-08-28 | 23.22 | 23.22 | 23.22 | 23.22 | +0.086% | 713 | -11.499% |
| 2025-08-27 | 23.00 | 23.20 | 22.93 | 23.20 | +1.001% | 2,970 | -11.423% |
| 2025-08-26 | 23.20 | 23.25 | 22.95 | 22.97 | -0.946% | 7,901 | -10.536% |
| 2025-08-25 | 23.10 | 23.19 | 23.10 | 23.19 | +0.300% | 1,971 | -11.382% |
| 2025-08-22 | 23.10 | 23.12 | 23.01 | 23.12 | +0.565% | 1,442 | -11.116% |
| 2025-08-21 | 23.14 | 23.14 | 22.99 | 22.99 | -0.352% | 18,189 | -10.614% |
| 2025-08-20 | 23.11 | 23.16 | 23.07 | 23.07 | -0.469% | 5,279 | -10.929% |
| 2025-08-19 | 23.07 | 23.18 | 23.07 | 23.18 | +0.015% | 522 | -11.346% |
| 2025-08-18 | 22.98 | 23.24 | 22.98 | 23.18 | +1.208% | 1,607 | -11.333% |
| 2025-08-15 | 23.20 | 23.20 | 22.82 | 22.90 | -0.651% | 8,083 | -10.262% |
| 2025-08-14 | 23.00 | 23.09 | 23.00 | 23.05 | -0.346% | 1,655 | -10.846% |
| 2025-08-13 | 23.03 | 23.15 | 23.03 | 23.13 | -0.173% | 5,571 | -11.155% |
| 2025-08-12 | 23.10 | 23.18 | 23.10 | 23.17 | +0.303% | 1,037 | -11.308% |
| 2025-08-11 | 23.10 | 23.15 | 23.10 | 23.10 | 0.000% | 819 | -11.039% |
| 2025-08-08 | 23.04 | 23.20 | 23.00 | 23.10 | +0.654% | 6,799 | -11.039% |
| 2025-08-07 | 22.99 | 23.08 | 22.90 | 22.95 | -0.217% | 7,408 | -10.458% |
| 2025-08-06 | 22.82 | 23.00 | 22.81 | 23.00 | +0.305% | 3,130 | -10.653% |
| 2025-08-05 | 23.10 | 23.10 | 22.90 | 22.93 | -0.131% | 2,140 | -10.380% |
| 2025-08-04 | 22.90 | 23.06 | 22.90 | 22.96 | +0.262% | 6,306 | -10.497% |
| 2025-08-01 | 23.11 | 23.11 | 22.90 | 22.90 | -0.779% | 2,707 | -10.263% |
| 2025-07-31 | 23.06 | 23.20 | 23.06 | 23.08 | +0.087% | 2,725 | -10.962% |
| 2025-07-30 | 23.02 | 23.14 | 23.02 | 23.06 | -0.389% | 2,524 | -10.885% |
| 2025-07-29 | 23.15 | 23.20 | 23.15 | 23.15 | +0.216% | 2,560 | -11.232% |
| 2025-07-28 | 23.01 | 23.10 | 23.01 | 23.10 | 0.000% | 1,552 | -11.039% |
| 2025-07-25 | 23.09 | 23.18 | 23.00 | 23.10 | -0.431% | 5,906 | -11.039% |
| 2025-07-24 | 23.02 | 23.20 | 23.02 | 23.20 | +0.389% | 3,516 | -11.423% |
| 2025-07-23 | 23.06 | 23.20 | 23.06 | 23.11 | +0.741% | 1,268 | -11.078% |
| 2025-07-22 | 22.95 | 23.05 | 22.91 | 22.94 | 0.000% | 2,923 | -10.419% |
| 2025-07-21 | 23.13 | 23.13 | 22.93 | 22.94 | -0.478% | 3,102 | -10.419% |
| 2025-07-18 | 23.06 | 23.06 | 23.05 | 23.05 | +0.000% | 1,441 | -10.847% |
| 2025-07-17 | 23.16 | 23.16 | 23.05 | 23.05 | +0.091% | 447 | -10.846% |
| 2025-07-16 | 22.98 | 23.24 | 22.87 | 23.03 | -0.515% | 7,970 | -10.766% |
| 2025-07-15 | 23.34 | 23.34 | 22.84 | 23.15 | -0.523% | 1,861 | -11.225% |
| 2025-07-14 | 23.30 | 23.32 | 23.06 | 23.27 | -0.556% | 1,705 | -11.689% |
| 2025-07-11 | 23.39 | 23.40 | 23.39 | 23.40 | +0.021% | 730 | -12.180% |
| 2025-07-10 | 23.39 | 23.40 | 23.39 | 23.39 | -0.324% | 1,386 | -12.161% |
| 2025-07-09 | 23.48 | 23.48 | 23.39 | 23.47 | -0.038% | 3,481 | -12.446% |
| 2025-07-08 | 23.23 | 23.49 | 23.23 | 23.48 | +0.557% | 4,172 | -12.479% |
| 2025-07-07 | 23.37 | 23.43 | 23.30 | 23.35 | +0.215% | 9,716 | -11.992% |
| 2025-07-03 | 23.15 | 23.37 | 23.12 | 23.30 | -0.724% | 13,743 | -11.803% |
| 2025-07-02 | 23.30 | 23.47 | 23.22 | 23.47 | +0.085% | 4,805 | -12.442% |
| 2025-07-01 | 23.30 | 23.45 | 23.30 | 23.45 | +0.514% | 2,786 | -12.367% |
| 2025-06-30 | 23.28 | 23.39 | 23.00 | 23.33 | +0.129% | 6,316 | -11.916% |
| 2025-06-27 | 23.17 | 23.30 | 22.99 | 23.30 | +0.779% | 4,971 | -11.803% |
| 2025-06-26 | 22.90 | 23.12 | 22.89 | 23.12 | +0.961% | 3,310 | -11.116% |
| 2025-06-25 | 22.89 | 23.09 | 22.73 | 22.90 | -0.952% | 7,800 | -10.262% |
| 2025-06-24 | 22.99 | 23.13 | 22.95 | 23.12 | +1.182% | 6,308 | -11.116% |
| 2025-06-23 | 22.97 | 22.97 | 22.75 | 22.85 | +0.448% | 1,286 | -10.066% |
| 2025-06-20 | 22.69 | 22.88 | 22.69 | 22.75 | -0.599% | 2,594 | -9.663% |
| 2025-06-18 | 22.93 | 22.97 | 22.80 | 22.89 | -0.457% | 2,991 | -10.204% |
| 2025-06-17 | 22.77 | 22.99 | 22.69 | 22.99 | +1.791% | 7,441 | -10.614% |
| 2025-06-16 | 22.58 | 22.87 | 22.58 | 22.59 | -0.901% | 3,189 | -9.013% |
| 2025-06-13 | 22.66 | 22.79 | 22.66 | 22.79 | +0.180% | 3,585 | -9.833% |
| 2025-06-12 | 22.94 | 22.95 | 22.56 | 22.75 | -0.503% | 8,929 | -9.671% |
| 2025-06-11 | 22.90 | 22.90 | 22.81 | 22.86 | -0.152% | 2,699 | -10.125% |
| 2025-06-10 | 22.88 | 22.93 | 22.88 | 22.90 | +0.395% | 1,600 | -10.262% |
| 2025-06-09 | 22.80 | 22.81 | 22.74 | 22.81 | -0.000% | 7,985 | -9.908% |
| 2025-06-06 | 22.75 | 22.81 | 22.71 | 22.81 | 0.000% | 2,467 | -9.908% |
| 2025-06-05 | 22.75 | 22.89 | 22.75 | 22.81 | +0.707% | 2,227 | -9.908% |
| 2025-06-04 | 22.75 | 22.76 | 22.64 | 22.65 | -0.089% | 10,826 | -9.272% |
| 2025-06-03 | 22.76 | 22.97 | 22.09 | 22.67 | -0.483% | 25,871 | -9.352% |
| 2025-06-02 | 23.04 | 23.04 | 22.78 | 22.78 | -0.426% | 2,233 | -9.790% |
| 2025-05-30 | 23.00 | 23.04 | 22.81 | 22.88 | -0.498% | 3,313 | -10.174% |
| 2025-05-29 | 22.99 | 23.00 | 22.93 | 22.99 | +0.196% | 4,662 | -10.622% |
| 2025-05-28 | 22.99 | 22.99 | 22.88 | 22.95 | +0.352% | 5,149 | -10.447% |
| 2025-05-27 | 22.87 | 23.08 | 22.87 | 22.87 | -0.667% | 5,397 | -10.131% |
| 2025-05-23 | 23.08 | 23.08 | 22.95 | 23.02 | -0.460% | 2,965 | -10.730% |
| 2025-05-22 | 22.79 | 23.13 | 22.79 | 23.13 | +1.387% | 1,200 | -11.141% |
| 2025-05-21 | 23.15 | 23.15 | 22.81 | 22.81 | -0.891% | 10,471 | -9.908% |
| 2025-05-20 | 23.10 | 23.11 | 22.96 | 23.02 | +0.283% | 4,406 | -10.711% |
| 2025-05-19 | 22.91 | 23.07 | 22.85 | 22.95 | -0.434% | 3,745 | -10.458% |
| 2025-05-16 | 22.85 | 23.21 | 22.85 | 23.05 | -0.393% | 9,241 | -10.846% |
| 2025-05-15 | 23.11 | 23.14 | 22.94 | 23.14 | +0.351% | 6,006 | -11.197% |
| 2025-05-14 | 23.29 | 23.29 | 23.05 | 23.06 | +0.174% | 1,415 | -10.885% |
| 2025-05-13 | 23.27 | 23.29 | 22.93 | 23.02 | -0.733% | 7,306 | -10.730% |
| 2025-05-12 | 23.20 | 23.25 | 23.18 | 23.19 | +0.173% | 1,963 | -11.385% |
| 2025-05-09 | 23.26 | 23.26 | 23.03 | 23.15 | +0.434% | 3,050 | -11.232% |
| 2025-05-08 | 23.01 | 23.20 | 22.98 | 23.05 | -1.030% | 3,339 | -10.846% |
| 2025-05-07 | 23.21 | 23.29 | 22.94 | 23.29 | +0.388% | 8,104 | -11.765% |
| 2025-05-06 | 22.97 | 23.20 | 22.95 | 23.20 | +1.046% | 7,019 | -11.423% |
| 2025-05-05 | 22.98 | 22.98 | 22.88 | 22.96 | +0.174% | 3,328 | -10.497% |
| 2025-05-02 | 23.18 | 23.18 | 22.85 | 22.92 | -1.122% | 7,705 | -10.341% |
| 2025-05-01 | 23.18 | 23.20 | 22.91 | 23.18 | -0.771% | 9,690 | -11.346% |
| 2025-04-30 | 23.26 | 23.36 | 23.18 | 23.36 | +0.301% | 5,233 | -12.030% |
| 2025-04-29 | 23.24 | 23.36 | 23.24 | 23.29 | +0.172% | 3,860 | -11.765% |
| 2025-04-28 | 23.12 | 23.60 | 23.12 | 23.25 | +0.737% | 2,696 | -11.613% |
| 2025-04-25 | 23.31 | 23.31 | 23.08 | 23.08 | 0.000% | 4,322 | -10.962% |
| 2025-04-24 | 23.40 | 23.45 | 23.06 | 23.08 | -1.745% | 8,720 | -10.962% |
| 2025-04-23 | 23.35 | 23.49 | 23.35 | 23.49 | +0.669% | 3,995 | -12.516% |
| 2025-04-22 | 23.33 | 23.49 | 23.27 | 23.33 | +0.017% | 12,075 | -11.932% |
| 2025-04-21 | 22.77 | 23.35 | 22.77 | 23.33 | -0.085% | 10,886 | -11.916% |
| 2025-04-17 | 23.02 | 23.35 | 22.97 | 23.35 | +0.511% | 3,318 | -11.991% |
| 2025-04-16 | 23.22 | 23.27 | 22.90 | 23.23 | +0.438% | 6,539 | -11.542% |
| 2025-04-15 | 23.00 | 23.13 | 22.77 | 23.13 | +1.939% | 4,522 | -11.155% |
| 2025-04-14 | 22.89 | 23.35 | 22.69 | 22.69 | 0.000% | 4,867 | -9.432% |