RIV
RiverNorth Opportunities Fund, Inc. Common Stock
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:57:17 AM EDT
10.43USD-0.572%(-0.06)31,450
10.42Bid10.47Ask0.05SpreadRIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.44 | 10.46 | 10.43 | 10.43 | -0.572% | 31,450 | 0.000% |
| 2026-10-02 | 10.48 | 10.64 | 10.41 | 10.49 | +0.962% | 66,292 | -0.572% |
| 2026-10-01 | 10.34 | 10.44 | 10.34 | 10.39 | +0.484% | 73,050 | +0.385% |
| 2026-09-30 | 10.44 | 10.59 | 10.32 | 10.34 | -1.336% | 125,242 | +0.870% |
| 2026-09-29 | 10.39 | 10.54 | 10.38 | 10.48 | +0.963% | 79,796 | -0.477% |
| 2026-09-28 | 10.40 | 10.44 | 10.36 | 10.38 | -0.192% | 42,332 | +0.482% |
| 2026-09-25 | 10.39 | 10.50 | 10.35 | 10.40 | +0.580% | 43,720 | +0.288% |
| 2026-09-24 | 10.52 | 10.53 | 10.34 | 10.34 | -2.083% | 96,831 | +0.870% |
| 2026-09-23 | 10.66 | 10.70 | 10.51 | 10.56 | -0.471% | 163,258 | -1.231% |
| 2026-09-22 | 10.58 | 10.64 | 10.54 | 10.61 | -0.094% | 65,657 | -1.697% |
| 2026-09-21 | 10.54 | 10.63 | 10.52 | 10.62 | +0.855% | 85,536 | -1.789% |
| 2026-09-18 | 10.58 | 10.62 | 10.44 | 10.53 | -0.473% | 132,870 | -0.950% |
| 2026-09-17 | 10.47 | 10.80 | 10.47 | 10.58 | +1.829% | 116,306 | -1.418% |
| 2026-09-16 | 10.39 | 10.47 | 10.39 | 10.39 | -0.479% | 102,819 | +0.385% |
| 2026-09-15 | 10.51 | 10.52 | 10.34 | 10.44 | -1.416% | 156,643 | -0.096% |
| 2026-09-14 | 10.79 | 10.80 | 10.55 | 10.59 | -1.671% | 288,868 | -1.511% |
| 2026-09-11 | 10.70 | 10.80 | 10.70 | 10.77 | +0.279% | 88,993 | -3.157% |
| 2026-09-10 | 10.78 | 10.79 | 10.69 | 10.74 | -0.648% | 132,659 | -2.886% |
| 2026-09-09 | 10.85 | 10.86 | 10.80 | 10.81 | -0.643% | 111,746 | -3.515% |
| 2026-09-08 | 10.85 | 10.95 | 10.85 | 10.88 | +0.092% | 151,967 | -4.136% |
| 2026-09-04 | 10.88 | 10.91 | 10.85 | 10.87 | -0.367% | 73,331 | -4.048% |
| 2026-09-03 | 10.91 | 10.94 | 10.86 | 10.91 | -0.183% | 106,656 | -4.400% |
| 2026-09-02 | 10.94 | 10.94 | 10.91 | 10.93 | -0.274% | 104,979 | -4.575% |
| 2026-09-01 | 10.97 | 11.00 | 10.93 | 10.96 | +0.183% | 71,932 | -4.836% |
| 2026-08-31 | 11.08 | 11.08 | 10.93 | 10.94 | -1.264% | 325,992 | -4.662% |
| 2026-08-28 | 11.08 | 11.10 | 10.96 | 11.08 | +0.453% | 147,724 | -5.866% |
| 2026-08-27 | 11.00 | 11.08 | 11.00 | 11.03 | 0.000% | 234,710 | -5.440% |
| 2026-08-26 | 11.09 | 11.09 | 11.02 | 11.03 | -0.541% | 248,441 | -5.440% |
| 2026-08-25 | 11.05 | 11.10 | 11.00 | 11.09 | +0.544% | 314,452 | -5.951% |
| 2026-08-24 | 11.03 | 11.04 | 10.99 | 11.03 | +0.273% | 156,444 | -5.440% |
| 2026-08-21 | 11.00 | 11.01 | 10.95 | 11.00 | +0.091% | 97,346 | -5.182% |
| 2026-08-20 | 10.96 | 11.04 | 10.93 | 10.99 | -0.272% | 108,183 | -5.096% |
| 2026-08-19 | 11.03 | 11.05 | 10.97 | 11.02 | +0.547% | 416,912 | -5.354% |
| 2026-08-18 | 11.05 | 11.10 | 10.96 | 10.96 | -1.616% | 155,188 | -4.836% |
| 2026-08-17 | 11.12 | 11.15 | 11.03 | 11.14 | +0.270% | 406,786 | -6.373% |
| 2026-08-14 | 11.20 | 11.25 | 10.99 | 11.11 | -1.157% | 441,983 | -6.121% |
| 2026-08-13 | 11.40 | 11.44 | 11.13 | 11.24 | -3.436% | 472,225 | -7.206% |
| 2026-08-12 | 11.61 | 11.70 | 11.60 | 11.64 | -0.086% | 99,720 | -10.395% |
| 2026-08-11 | 11.56 | 11.68 | 11.55 | 11.65 | +0.604% | 85,915 | -10.472% |
| 2026-08-10 | 11.54 | 11.62 | 11.51 | 11.58 | -0.086% | 81,405 | -9.931% |
| 2026-08-07 | 11.52 | 11.59 | 11.48 | 11.59 | +1.134% | 81,261 | -10.009% |
| 2026-08-06 | 11.55 | 11.59 | 11.45 | 11.46 | -0.951% | 75,167 | -8.988% |
| 2026-08-05 | 11.51 | 11.58 | 11.50 | 11.57 | +0.609% | 43,146 | -9.853% |
| 2026-08-04 | 11.38 | 11.50 | 11.35 | 11.50 | +1.322% | 56,629 | -9.304% |
| 2026-08-03 | 11.39 | 11.45 | 11.35 | 11.35 | -0.088% | 66,100 | -8.106% |
| 2026-07-31 | 11.40 | 11.45 | 11.27 | 11.36 | +0.353% | 76,375 | -8.187% |
| 2026-07-30 | 11.23 | 11.34 | 11.16 | 11.32 | +1.616% | 92,727 | -7.862% |
| 2026-07-29 | 11.21 | 11.29 | 11.13 | 11.14 | -0.890% | 61,457 | -6.373% |
| 2026-07-28 | 11.24 | 11.40 | 11.24 | 11.24 | -0.178% | 34,718 | -7.206% |
| 2026-07-27 | 11.27 | 11.31 | 11.25 | 11.26 | +0.178% | 60,776 | -7.371% |
| 2026-07-24 | 11.27 | 11.42 | 11.21 | 11.24 | -0.266% | 32,347 | -7.206% |
| 2026-07-23 | 11.40 | 11.45 | 11.25 | 11.27 | -1.313% | 55,022 | -7.453% |
| 2026-07-22 | 11.40 | 11.46 | 11.40 | 11.42 | -0.436% | 69,291 | -8.669% |
| 2026-07-21 | 11.34 | 11.48 | 11.32 | 11.47 | +1.057% | 52,821 | -9.067% |
| 2026-07-20 | 11.28 | 11.44 | 11.28 | 11.35 | 0.000% | 102,131 | -8.106% |
| 2026-07-17 | 11.51 | 11.51 | 11.35 | 11.35 | -1.561% | 205,155 | -8.106% |
| 2026-07-16 | 11.49 | 11.60 | 11.49 | 11.53 | +0.087% | 86,117 | -9.540% |
| 2026-07-15 | 11.55 | 11.60 | 11.51 | 11.52 | -1.623% | 70,559 | -9.462% |
| 2026-07-14 | 11.75 | 11.75 | 11.69 | 11.71 | +0.257% | 70,488 | -10.931% |
| 2026-07-13 | 11.68 | 11.76 | 11.65 | 11.68 | +0.172% | 62,186 | -10.702% |
| 2026-07-10 | 11.61 | 11.75 | 11.60 | 11.66 | +0.258% | 66,727 | -10.549% |
| 2026-07-09 | 11.66 | 11.72 | 11.56 | 11.63 | +0.172% | 62,085 | -10.318% |
| 2026-07-08 | 11.72 | 11.72 | 11.56 | 11.61 | -1.107% | 72,390 | -10.164% |
| 2026-07-07 | 11.79 | 11.87 | 11.68 | 11.74 | -0.085% | 70,480 | -11.158% |
| 2026-07-06 | 11.64 | 11.87 | 11.61 | 11.75 | +0.513% | 65,199 | -11.234% |
| 2026-07-02 | 11.69 | 11.79 | 11.67 | 11.69 | +0.430% | 61,046 | -10.778% |
| 2026-07-01 | 11.68 | 11.79 | 11.51 | 11.64 | -0.172% | 145,809 | -10.395% |
| 2026-06-30 | 11.75 | 11.75 | 11.51 | 11.66 | -0.171% | 86,160 | -10.549% |
| 2026-06-29 | 11.56 | 11.70 | 11.51 | 11.68 | +1.126% | 71,199 | -10.702% |
| 2026-06-26 | 11.47 | 11.60 | 11.41 | 11.55 | +0.741% | 39,704 | -9.697% |
| 2026-06-25 | 11.46 | 11.57 | 11.46 | 11.46 | +0.044% | 27,564 | -9.027% |
| 2026-06-24 | 11.42 | 11.59 | 11.41 | 11.46 | +0.087% | 57,745 | -8.988% |
| 2026-06-23 | 11.47 | 11.54 | 11.41 | 11.45 | -0.261% | 42,771 | -8.908% |
| 2026-06-22 | 11.50 | 11.68 | 11.47 | 11.48 | -0.606% | 86,478 | -9.146% |
| 2026-06-18 | 11.54 | 11.65 | 11.48 | 11.55 | +0.087% | 66,051 | -9.697% |
| 2026-06-17 | 11.51 | 11.68 | 11.51 | 11.54 | -0.087% | 80,131 | -9.619% |
| 2026-06-16 | 11.47 | 11.60 | 11.46 | 11.55 | +0.260% | 63,699 | -9.697% |
| 2026-06-15 | 11.50 | 11.61 | 11.48 | 11.52 | -0.604% | 47,177 | -9.462% |
| 2026-06-12 | 11.50 | 11.60 | 11.42 | 11.59 | +1.667% | 91,825 | -10.009% |
| 2026-06-11 | 11.33 | 11.41 | 11.31 | 11.40 | +0.885% | 53,047 | -8.509% |
| 2026-06-10 | 11.38 | 11.45 | 11.30 | 11.30 | -0.964% | 83,943 | -7.699% |
| 2026-06-09 | 11.45 | 11.54 | 11.35 | 11.41 | -0.349% | 45,768 | -8.589% |
| 2026-06-08 | 11.43 | 11.60 | 11.42 | 11.45 | -0.087% | 40,472 | -8.908% |
| 2026-06-05 | 11.61 | 11.70 | 11.41 | 11.46 | -1.266% | 76,360 | -8.988% |
| 2026-06-04 | 11.60 | 11.70 | 11.59 | 11.61 | +0.233% | 47,522 | -10.140% |
| 2026-06-03 | 11.70 | 11.70 | 11.55 | 11.58 | -1.026% | 51,590 | -9.931% |
| 2026-06-02 | 11.67 | 11.77 | 11.60 | 11.70 | -0.679% | 57,629 | -10.855% |
| 2026-06-01 | 11.81 | 11.83 | 11.76 | 11.78 | +0.085% | 107,501 | -11.460% |
| 2026-05-29 | 11.79 | 11.80 | 11.70 | 11.77 | +0.170% | 109,212 | -11.385% |
| 2026-05-28 | 11.63 | 11.77 | 11.59 | 11.75 | +1.468% | 94,416 | -11.234% |
| 2026-05-27 | 11.49 | 11.69 | 11.46 | 11.58 | +0.434% | 76,984 | -9.931% |
| 2026-05-26 | 11.50 | 11.60 | 11.43 | 11.53 | +0.348% | 87,232 | -9.540% |
| 2026-05-22 | 11.51 | 11.52 | 11.43 | 11.49 | -0.174% | 51,605 | -9.225% |
| 2026-05-21 | 11.44 | 11.52 | 11.41 | 11.51 | +0.744% | 54,351 | -9.383% |
| 2026-05-20 | 11.33 | 11.45 | 11.33 | 11.43 | +1.196% | 34,647 | -8.709% |
| 2026-05-19 | 11.41 | 11.58 | 11.23 | 11.29 | -0.965% | 69,949 | -7.617% |
| 2026-05-18 | 11.56 | 11.63 | 11.33 | 11.40 | -0.437% | 97,001 | -8.509% |
| 2026-05-15 | 11.47 | 11.63 | 11.45 | 11.45 | -2.220% | 67,985 | -8.908% |
| 2026-05-14 | 11.65 | 11.76 | 11.62 | 11.71 | +0.515% | 79,081 | -10.931% |
| 2026-05-13 | 11.62 | 11.72 | 11.62 | 11.65 | -0.427% | 53,923 | -10.472% |
| 2026-05-12 | 11.75 | 11.76 | 11.65 | 11.70 | -0.341% | 65,964 | -10.855% |
| 2026-05-11 | 11.74 | 11.79 | 11.71 | 11.74 | +0.342% | 46,720 | -11.158% |
| 2026-05-08 | 11.69 | 11.77 | 11.66 | 11.70 | +0.343% | 118,300 | -10.855% |
| 2026-05-07 | 11.75 | 11.76 | 11.65 | 11.66 | -0.766% | 41,641 | -10.549% |
| 2026-05-06 | 11.75 | 11.77 | 11.72 | 11.75 | 0.000% | 70,930 | -11.234% |
| 2026-05-05 | 11.75 | 11.87 | 11.75 | 11.75 | +0.256% | 68,738 | -11.234% |
| 2026-05-04 | 11.75 | 11.78 | 11.71 | 11.72 | -0.762% | 52,836 | -11.007% |
| 2026-05-01 | 11.87 | 11.98 | 11.77 | 11.81 | -0.338% | 84,545 | -11.685% |
| 2026-04-30 | 11.81 | 11.86 | 11.66 | 11.85 | +1.023% | 140,483 | -11.983% |
| 2026-04-29 | 11.70 | 11.81 | 11.63 | 11.73 | +0.428% | 85,902 | -11.083% |
| 2026-04-28 | 11.67 | 11.73 | 11.60 | 11.68 | +0.258% | 50,752 | -10.702% |
| 2026-04-27 | 11.64 | 11.75 | 11.64 | 11.65 | -0.171% | 86,682 | -10.472% |
| 2026-04-24 | 11.69 | 11.81 | 11.64 | 11.67 | -0.342% | 35,366 | -10.626% |
| 2026-04-23 | 11.78 | 11.80 | 11.69 | 11.71 | -0.679% | 120,741 | -10.931% |
| 2026-04-22 | 11.70 | 11.80 | 11.56 | 11.79 | +1.202% | 58,834 | -11.535% |
| 2026-04-21 | 11.63 | 11.65 | 11.60 | 11.65 | +0.431% | 44,571 | -10.472% |
| 2026-04-20 | 11.59 | 11.65 | 11.55 | 11.60 | +0.086% | 43,958 | -10.086% |
| 2026-04-17 | 11.47 | 11.62 | 11.47 | 11.59 | +0.870% | 83,673 | -10.009% |
| 2026-04-16 | 11.31 | 11.55 | 11.31 | 11.49 | 0.000% | 166,522 | -9.225% |
| 2026-04-15 | 11.41 | 11.53 | 11.39 | 11.49 | -0.347% | 87,958 | -9.225% |
| 2026-04-14 | 11.50 | 11.62 | 11.47 | 11.53 | +0.409% | 149,204 | -9.540% |
| 2026-04-13 | 11.50 | 11.56 | 11.48 | 11.48 | -0.580% | 64,825 | -9.170% |
| 2026-04-10 | 11.62 | 11.64 | 11.51 | 11.55 | -0.517% | 35,572 | -9.697% |
| 2026-04-09 | 11.60 | 11.65 | 11.42 | 11.61 | +0.086% | 45,476 | -10.164% |
| 2026-04-08 | 11.53 | 11.65 | 11.43 | 11.60 | +2.203% | 54,087 | -10.086% |
| 2026-04-07 | 11.38 | 11.41 | 11.10 | 11.35 | 0.000% | 39,057 | -8.106% |
| 2026-04-06 | 11.41 | 11.44 | 11.29 | 11.35 | +0.531% | 54,189 | -8.106% |
| 2026-04-02 | 11.22 | 11.34 | 11.19 | 11.29 | +0.089% | 45,737 | -7.617% |
| 2026-04-01 | 11.16 | 11.32 | 11.16 | 11.28 | +1.622% | 66,574 | -7.535% |
| 2026-03-31 | 11.20 | 11.42 | 11.06 | 11.10 | +0.726% | 105,184 | -6.036% |
| 2026-03-30 | 11.04 | 11.28 | 10.93 | 11.02 | +0.091% | 63,558 | -5.354% |
| 2026-03-27 | 11.14 | 11.16 | 10.94 | 11.01 | -1.521% | 55,246 | -5.268% |
| 2026-03-26 | 11.22 | 11.34 | 11.18 | 11.18 | -0.622% | 29,930 | -6.708% |
| 2026-03-25 | 11.15 | 11.34 | 11.13 | 11.25 | +1.443% | 43,576 | -7.289% |
| 2026-03-24 | 11.19 | 11.19 | 11.07 | 11.09 | -0.270% | 25,203 | -5.951% |
| 2026-03-23 | 11.16 | 11.22 | 11.05 | 11.12 | +0.542% | 62,553 | -6.205% |
| 2026-03-20 | 11.22 | 11.22 | 11.00 | 11.06 | -1.338% | 61,887 | -5.696% |
| 2026-03-19 | 11.16 | 11.24 | 11.16 | 11.21 | 0.000% | 60,155 | -6.958% |
| 2026-03-18 | 11.30 | 11.40 | 11.21 | 11.21 | -1.146% | 128,161 | -6.958% |
| 2026-03-17 | 11.40 | 11.40 | 11.33 | 11.34 | +0.265% | 87,310 | -8.025% |
| 2026-03-16 | 11.27 | 11.33 | 11.22 | 11.31 | -0.352% | 117,540 | -7.781% |
| 2026-03-13 | 11.33 | 11.40 | 11.30 | 11.35 | +0.177% | 140,970 | -8.106% |
| 2026-03-12 | 11.40 | 11.45 | 11.32 | 11.33 | -1.134% | 102,234 | -7.944% |
| 2026-03-11 | 11.50 | 11.53 | 11.41 | 11.46 | -0.174% | 68,184 | -8.988% |
| 2026-03-10 | 11.50 | 11.54 | 11.46 | 11.48 | -0.087% | 60,118 | -9.146% |
| 2026-03-09 | 11.69 | 11.73 | 11.42 | 11.49 | -1.795% | 117,402 | -9.225% |
| 2026-03-06 | 11.65 | 11.73 | 11.63 | 11.70 | -0.256% | 87,995 | -10.855% |
| 2026-03-05 | 11.80 | 11.85 | 11.72 | 11.73 | -0.845% | 88,583 | -11.083% |
| 2026-03-04 | 11.90 | 11.90 | 11.81 | 11.83 | -0.337% | 125,393 | -11.834% |
| 2026-03-03 | 11.94 | 11.95 | 11.71 | 11.87 | -1.166% | 92,967 | -12.131% |
| 2026-03-02 | 11.99 | 12.02 | 11.95 | 12.01 | -0.166% | 73,067 | -13.156% |
| 2026-02-27 | 12.06 | 12.08 | 12.00 | 12.03 | -0.083% | 124,480 | -13.300% |
| 2026-02-26 | 12.06 | 12.06 | 12.02 | 12.04 | -0.166% | 71,730 | -13.372% |
| 2026-02-25 | 12.08 | 12.08 | 12.00 | 12.06 | +0.249% | 71,068 | -13.516% |
| 2026-02-24 | 11.94 | 12.04 | 11.91 | 12.03 | +0.669% | 75,510 | -13.300% |
| 2026-02-23 | 12.00 | 12.00 | 11.90 | 11.95 | -0.417% | 32,587 | -12.720% |
| 2026-02-20 | 11.97 | 12.02 | 11.95 | 12.00 | +0.251% | 76,742 | -13.083% |
| 2026-02-19 | 12.03 | 12.05 | 11.96 | 11.97 | -0.416% | 71,262 | -12.865% |
| 2026-02-18 | 11.99 | 12.03 | 11.96 | 12.02 | +0.586% | 41,934 | -13.228% |
| 2026-02-17 | 11.92 | 11.99 | 11.86 | 11.95 | +0.252% | 85,243 | -12.720% |
| 2026-02-13 | 11.87 | 12.00 | 11.86 | 11.92 | -1.079% | 104,167 | -12.500% |
| 2026-02-12 | 12.15 | 12.15 | 12.00 | 12.05 | -0.495% | 162,460 | -13.444% |
| 2026-02-11 | 12.11 | 12.13 | 12.04 | 12.11 | 0.000% | 136,228 | -13.873% |
| 2026-02-10 | 12.06 | 12.11 | 12.03 | 12.11 | +0.415% | 124,800 | -13.873% |
| 2026-02-09 | 12.09 | 12.10 | 12.00 | 12.06 | -0.289% | 50,027 | -13.516% |
| 2026-02-06 | 12.04 | 12.12 | 12.01 | 12.10 | +0.960% | 113,510 | -13.766% |
| 2026-02-05 | 12.00 | 12.04 | 11.91 | 11.98 | -0.167% | 70,520 | -12.938% |
| 2026-02-04 | 12.04 | 12.04 | 11.93 | 12.00 | +0.083% | 72,139 | -13.083% |
| 2026-02-03 | 12.08 | 12.08 | 11.97 | 11.99 | -0.663% | 146,654 | -13.011% |
| 2026-02-02 | 12.06 | 12.09 | 11.99 | 12.07 | 0.000% | 184,457 | -13.587% |
| 2026-01-30 | 12.02 | 12.07 | 11.99 | 12.07 | +0.583% | 168,577 | -13.587% |
| 2026-01-29 | 12.00 | 12.05 | 11.96 | 12.00 | 0.000% | 128,648 | -13.083% |
| 2026-01-28 | 12.01 | 12.03 | 11.93 | 12.00 | -0.332% | 181,922 | -13.083% |
| 2026-01-27 | 12.02 | 12.04 | 11.97 | 12.04 | +0.501% | 87,250 | -13.372% |
| 2026-01-26 | 11.94 | 12.02 | 11.94 | 11.98 | +0.419% | 115,406 | -12.938% |
| 2026-01-23 | 11.91 | 11.94 | 11.89 | 11.93 | +0.336% | 54,083 | -12.573% |
| 2026-01-22 | 11.90 | 11.93 | 11.86 | 11.89 | +0.338% | 71,233 | -12.279% |
| 2026-01-21 | 11.82 | 11.93 | 11.80 | 11.85 | +0.424% | 124,736 | -11.983% |
| 2026-01-20 | 11.82 | 11.92 | 11.79 | 11.80 | -1.090% | 67,693 | -11.610% |
| 2026-01-16 | 11.91 | 11.96 | 11.88 | 11.93 | +0.252% | 163,166 | -12.573% |
| 2026-01-15 | 11.93 | 11.93 | 11.85 | 11.90 | -0.875% | 124,629 | -12.353% |
| 2026-01-14 | 12.03 | 12.05 | 11.97 | 12.01 | -0.125% | 140,753 | -13.120% |
| 2026-01-13 | 12.00 | 12.03 | 11.97 | 12.02 | +0.334% | 169,993 | -13.228% |
| 2026-01-12 | 11.92 | 11.99 | 11.88 | 11.98 | +0.419% | 106,256 | -12.938% |
| 2026-01-09 | 11.85 | 11.98 | 11.85 | 11.93 | +0.336% | 82,034 | -12.573% |
| 2026-01-08 | 11.88 | 11.93 | 11.84 | 11.89 | +0.422% | 117,796 | -12.279% |
| 2026-01-07 | 11.83 | 11.86 | 11.81 | 11.84 | +0.085% | 78,220 | -11.909% |
| 2026-01-06 | 11.81 | 11.83 | 11.78 | 11.83 | +0.510% | 48,939 | -11.834% |
| 2026-01-05 | 11.75 | 11.87 | 11.75 | 11.77 | +0.512% | 101,575 | -11.385% |
| 2026-01-02 | 11.74 | 11.78 | 11.68 | 11.71 | -0.256% | 74,845 | -10.931% |
| 2025-12-31 | 11.85 | 11.85 | 11.71 | 11.74 | -0.508% | 122,648 | -11.158% |
| 2025-12-30 | 11.72 | 11.82 | 11.72 | 11.80 | +0.426% | 80,811 | -11.610% |
| 2025-12-29 | 11.66 | 11.79 | 11.66 | 11.75 | -0.158% | 95,471 | -11.234% |
| 2025-12-26 | 11.70 | 11.79 | 11.66 | 11.77 | +0.672% | 80,387 | -11.374% |
| 2025-12-24 | 11.71 | 11.75 | 11.66 | 11.69 | -0.085% | 54,975 | -10.778% |
| 2025-12-23 | 11.59 | 11.77 | 11.59 | 11.70 | +0.257% | 97,282 | -10.855% |
| 2025-12-22 | 11.76 | 11.76 | 11.63 | 11.67 | -0.765% | 78,068 | -10.626% |
| 2025-12-19 | 11.70 | 11.78 | 11.65 | 11.76 | +0.642% | 50,008 | -11.310% |
| 2025-12-18 | 11.64 | 11.71 | 11.64 | 11.69 | +0.473% | 59,689 | -10.740% |
| 2025-12-17 | 11.57 | 11.73 | 11.57 | 11.63 | -0.428% | 88,988 | -10.318% |
| 2025-12-16 | 11.69 | 11.78 | 11.67 | 11.68 | -0.341% | 56,548 | -10.702% |
| 2025-12-15 | 11.73 | 11.74 | 11.61 | 11.72 | -1.097% | 51,855 | -11.007% |
| 2025-12-12 | 11.90 | 11.90 | 11.72 | 11.85 | -0.084% | 55,511 | -11.983% |
| 2025-12-11 | 11.82 | 11.93 | 11.82 | 11.86 | +0.084% | 78,428 | -12.057% |
| 2025-12-10 | 11.73 | 11.85 | 11.72 | 11.85 | +0.937% | 85,090 | -11.983% |
| 2025-12-09 | 11.79 | 11.85 | 11.72 | 11.74 | -0.255% | 69,796 | -11.158% |
| 2025-12-08 | 11.80 | 11.85 | 11.75 | 11.77 | -0.254% | 104,860 | -11.385% |
| 2025-12-05 | 11.80 | 11.90 | 11.77 | 11.80 | 0.000% | 66,590 | -11.610% |
| 2025-12-04 | 11.77 | 11.80 | 11.71 | 11.80 | +0.855% | 60,241 | -11.610% |
| 2025-12-03 | 11.60 | 11.75 | 11.56 | 11.70 | +0.862% | 144,983 | -10.855% |
| 2025-12-02 | 11.66 | 11.74 | 11.60 | 11.60 | -0.855% | 50,337 | -10.086% |
| 2025-12-01 | 11.73 | 11.77 | 11.64 | 11.70 | -0.763% | 66,397 | -10.855% |
| 2025-11-28 | 11.78 | 11.80 | 11.52 | 11.79 | +0.855% | 104,614 | -11.535% |
| 2025-11-26 | 11.54 | 11.72 | 11.50 | 11.69 | +1.829% | 87,608 | -10.778% |
| 2025-11-25 | 11.37 | 11.53 | 11.37 | 11.48 | +0.262% | 87,022 | -9.146% |
| 2025-11-24 | 11.39 | 11.45 | 11.32 | 11.45 | +1.148% | 86,510 | -8.908% |
| 2025-11-21 | 11.20 | 11.42 | 11.11 | 11.32 | +1.525% | 230,371 | -7.862% |
| 2025-11-20 | 11.22 | 11.39 | 11.02 | 11.15 | +0.063% | 279,575 | -6.457% |
| 2025-11-19 | 11.25 | 11.40 | 11.14 | 11.14 | -0.775% | 126,608 | -6.399% |
| 2025-11-18 | 11.25 | 11.32 | 11.11 | 11.23 | -0.795% | 154,905 | -7.124% |
| 2025-11-17 | 11.44 | 11.44 | 11.30 | 11.32 | -1.135% | 85,992 | -7.862% |
| 2025-11-14 | 11.44 | 11.53 | 11.32 | 11.45 | -1.548% | 84,156 | -8.908% |
| 2025-11-13 | 11.65 | 11.68 | 11.58 | 11.63 | -0.343% | 62,859 | -10.318% |
| 2025-11-12 | 11.62 | 11.67 | 11.56 | 11.67 | +1.039% | 85,984 | -10.626% |
| 2025-11-11 | 11.55 | 11.63 | 11.52 | 11.55 | +0.348% | 86,577 | -9.697% |
| 2025-11-10 | 11.48 | 11.57 | 11.48 | 11.51 | +0.436% | 74,631 | -9.383% |
| 2025-11-07 | 11.43 | 11.50 | 11.41 | 11.46 | -0.348% | 44,616 | -8.988% |
| 2025-11-06 | 11.52 | 11.59 | 11.50 | 11.50 | -0.174% | 35,981 | -9.304% |
| 2025-11-05 | 11.58 | 11.58 | 11.50 | 11.52 | -0.432% | 83,061 | -9.462% |
| 2025-11-04 | 11.59 | 11.64 | 11.49 | 11.57 | -0.259% | 63,397 | -9.853% |
| 2025-11-03 | 11.69 | 11.75 | 11.58 | 11.60 | -0.429% | 86,096 | -10.086% |
| 2025-10-31 | 11.78 | 11.81 | 11.62 | 11.65 | +0.172% | 86,096 | -10.472% |
| 2025-10-30 | 11.62 | 11.73 | 11.57 | 11.63 | +0.086% | 116,222 | -10.318% |
| 2025-10-29 | 11.69 | 11.72 | 11.62 | 11.62 | -0.599% | 67,475 | -10.241% |
| 2025-10-28 | 11.67 | 11.70 | 11.65 | 11.69 | +0.516% | 49,899 | -10.778% |
| 2025-10-27 | 11.66 | 11.70 | 11.62 | 11.63 | +0.043% | 87,585 | -10.318% |
| 2025-10-24 | 11.55 | 11.67 | 11.54 | 11.63 | +0.999% | 87,530 | -10.280% |
| 2025-10-23 | 11.43 | 11.62 | 11.43 | 11.51 | -0.173% | 126,603 | -9.383% |
| 2025-10-22 | 11.52 | 11.60 | 11.47 | 11.53 | 0.000% | 113,777 | -9.540% |
| 2025-10-21 | 11.46 | 11.63 | 11.43 | 11.53 | +0.261% | 92,013 | -9.540% |
| 2025-10-20 | 11.65 | 11.65 | 11.46 | 11.50 | -0.691% | 148,637 | -9.304% |
| 2025-10-17 | 11.65 | 11.70 | 11.56 | 11.58 | -0.601% | 55,319 | -9.931% |
| 2025-10-16 | 11.80 | 11.80 | 11.65 | 11.65 | -1.020% | 90,864 | -10.472% |
| 2025-10-15 | 11.75 | 11.91 | 11.71 | 11.77 | -0.926% | 67,313 | -11.385% |
| 2025-10-14 | 11.80 | 11.98 | 11.71 | 11.88 | +0.849% | 199,724 | -12.205% |
| 2025-10-13 | 11.88 | 11.91 | 11.78 | 11.78 | -0.675% | 175,050 | -11.460% |
| 2025-10-10 | 12.00 | 12.00 | 11.85 | 11.86 | -1.002% | 187,983 | -12.057% |
| 2025-10-09 | 11.98 | 12.03 | 11.98 | 11.98 | 0.000% | 157,877 | -12.938% |
| 2025-10-08 | 11.98 | 12.00 | 11.97 | 11.98 | +0.084% | 72,261 | -12.938% |
| 2025-10-07 | 11.97 | 11.99 | 11.91 | 11.97 | 0.000% | 221,992 | -12.865% |
| 2025-10-06 | 12.00 | 12.03 | 11.96 | 11.97 | +0.084% | 100,176 | -12.865% |
| 2025-10-03 | 11.97 | 11.99 | 11.94 | 11.96 | +0.084% | 122,424 | -12.793% |
| 2025-10-02 | 11.97 | 12.00 | 11.93 | 11.95 | +0.084% | 164,616 | -12.720% |
| 2025-10-01 | 12.00 | 12.00 | 11.92 | 11.94 | -0.500% | 157,492 | -12.647% |
| 2025-09-30 | 11.98 | 12.00 | 11.93 | 12.00 | +0.418% | 199,360 | -13.083% |
| 2025-09-29 | 11.95 | 12.00 | 11.93 | 11.95 | +0.168% | 141,576 | -12.720% |
| 2025-09-26 | 11.93 | 11.99 | 11.90 | 11.93 | -0.334% | 162,811 | -12.573% |
| 2025-09-25 | 11.95 | 11.99 | 11.93 | 11.97 | +0.084% | 169,298 | -12.865% |
| 2025-09-24 | 11.98 | 11.99 | 11.94 | 11.96 | -0.416% | 195,693 | -12.793% |
| 2025-09-23 | 12.02 | 12.03 | 11.96 | 12.01 | 0.000% | 188,022 | -13.156% |
| 2025-09-22 | 12.01 | 12.06 | 11.98 | 12.01 | 0.000% | 253,782 | -13.156% |
| 2025-09-19 | 11.94 | 12.05 | 11.94 | 12.01 | +0.502% | 183,234 | -13.156% |
| 2025-09-18 | 12.02 | 12.04 | 11.92 | 11.95 | -0.748% | 220,141 | -12.720% |
| 2025-09-17 | 12.15 | 12.21 | 12.04 | 12.04 | -1.149% | 144,763 | -13.372% |
| 2025-09-16 | 12.22 | 12.36 | 12.15 | 12.18 | -0.327% | 129,710 | -14.368% |
| 2025-09-15 | 12.14 | 12.35 | 12.09 | 12.22 | +0.246% | 170,752 | -14.648% |
| 2025-09-12 | 12.13 | 12.20 | 12.12 | 12.19 | +0.578% | 125,080 | -14.438% |
| 2025-09-11 | 12.10 | 12.24 | 12.04 | 12.12 | -2.807% | 550,752 | -13.944% |
| 2025-09-10 | 12.52 | 12.53 | 12.43 | 12.47 | -0.160% | 109,433 | -16.359% |
| 2025-09-09 | 12.40 | 12.51 | 12.38 | 12.49 | +0.321% | 132,641 | -16.493% |
| 2025-09-08 | 12.45 | 12.46 | 12.35 | 12.45 | +0.242% | 259,401 | -16.225% |
| 2025-09-05 | 12.46 | 12.49 | 12.40 | 12.42 | -0.321% | 198,617 | -16.023% |
| 2025-09-04 | 12.48 | 12.50 | 12.41 | 12.46 | 0.000% | 111,951 | -16.292% |
| 2025-09-03 | 12.44 | 12.50 | 12.40 | 12.46 | +0.161% | 269,906 | -16.292% |
| 2025-09-02 | 12.48 | 12.48 | 12.42 | 12.44 | -0.480% | 162,667 | -16.158% |
| 2025-08-29 | 12.50 | 12.56 | 12.44 | 12.50 | +0.482% | 152,810 | -16.560% |
| 2025-08-28 | 12.40 | 12.48 | 12.36 | 12.44 | +0.323% | 138,171 | -16.158% |
| 2025-08-27 | 12.39 | 12.44 | 12.37 | 12.40 | +0.081% | 163,727 | -15.887% |
| 2025-08-26 | 12.38 | 12.46 | 12.34 | 12.39 | -0.482% | 772,456 | -15.819% |
| 2025-08-25 | 12.38 | 12.46 | 12.36 | 12.45 | +0.728% | 68,210 | -16.225% |
| 2025-08-22 | 12.32 | 12.40 | 12.32 | 12.36 | +0.406% | 31,774 | -15.615% |
| 2025-08-21 | 12.30 | 12.37 | 12.30 | 12.31 | -0.243% | 19,998 | -15.272% |
| 2025-08-20 | 12.31 | 12.40 | 12.30 | 12.34 | +0.162% | 35,767 | -15.478% |
| 2025-08-19 | 12.30 | 12.38 | 12.29 | 12.32 | 0.000% | 39,002 | -15.341% |
| 2025-08-18 | 12.34 | 12.40 | 12.27 | 12.32 | -0.243% | 34,311 | -15.341% |
| 2025-08-15 | 12.38 | 12.45 | 12.35 | 12.35 | -0.962% | 36,971 | -15.547% |
| 2025-08-14 | 12.42 | 12.54 | 12.38 | 12.47 | +0.161% | 92,681 | -16.359% |
| 2025-08-13 | 12.42 | 12.48 | 12.35 | 12.45 | +0.242% | 88,090 | -16.225% |
| 2025-08-12 | 12.42 | 12.42 | 12.35 | 12.42 | +0.161% | 70,432 | -16.023% |
| 2025-08-11 | 12.39 | 12.41 | 12.37 | 12.40 | +0.405% | 58,346 | -15.887% |
| 2025-08-08 | 12.28 | 12.37 | 12.27 | 12.35 | +0.570% | 47,526 | -15.547% |
| 2025-08-07 | 12.30 | 12.39 | 12.26 | 12.28 | 0.000% | 91,123 | -15.065% |
| 2025-08-06 | 12.23 | 12.36 | 12.20 | 12.28 | +0.142% | 40,078 | -15.065% |
| 2025-08-05 | 12.33 | 12.37 | 12.26 | 12.26 | -0.456% | 53,139 | -14.945% |
| 2025-08-04 | 12.31 | 12.32 | 12.26 | 12.32 | +0.153% | 31,178 | -15.333% |
| 2025-08-01 | 12.28 | 12.32 | 12.19 | 12.30 | -0.162% | 44,990 | -15.203% |
| 2025-07-31 | 12.45 | 12.50 | 12.28 | 12.32 | -0.081% | 124,164 | -15.341% |
| 2025-07-30 | 12.38 | 12.43 | 12.29 | 12.33 | 0.000% | 51,056 | -15.410% |
| 2025-07-29 | 12.31 | 12.35 | 12.28 | 12.33 | 0.000% | 45,670 | -15.410% |
| 2025-07-28 | 12.39 | 12.39 | 12.28 | 12.33 | -0.484% | 58,386 | -15.410% |
| 2025-07-25 | 12.29 | 12.39 | 12.25 | 12.39 | +0.650% | 52,637 | -15.819% |
| 2025-07-24 | 12.20 | 12.50 | 12.18 | 12.31 | +0.490% | 139,337 | -15.272% |
| 2025-07-23 | 12.28 | 12.32 | 12.23 | 12.25 | -0.082% | 52,563 | -14.857% |
| 2025-07-22 | 12.24 | 12.29 | 12.21 | 12.26 | +0.740% | 68,369 | -14.927% |
| 2025-07-21 | 12.35 | 12.35 | 12.16 | 12.17 | -2.406% | 99,979 | -14.297% |
| 2025-07-18 | 12.11 | 12.47 | 12.07 | 12.47 | +2.803% | 257,770 | -16.359% |
| 2025-07-17 | 12.16 | 12.16 | 12.08 | 12.13 | +0.083% | 79,489 | -14.015% |
| 2025-07-16 | 12.10 | 12.15 | 12.08 | 12.12 | +0.215% | 75,345 | -13.944% |
| 2025-07-15 | 12.25 | 12.28 | 12.09 | 12.09 | -1.914% | 88,682 | -13.759% |
| 2025-07-14 | 12.38 | 12.39 | 12.28 | 12.33 | -0.565% | 104,225 | -15.410% |
| 2025-07-11 | 12.32 | 12.40 | 12.30 | 12.40 | +0.731% | 72,077 | -15.887% |
| 2025-07-10 | 12.36 | 12.38 | 12.20 | 12.31 | -0.405% | 58,744 | -15.272% |
| 2025-07-09 | 12.33 | 12.40 | 12.25 | 12.36 | +0.488% | 68,125 | -15.615% |
| 2025-07-08 | 12.32 | 12.40 | 12.21 | 12.30 | +0.163% | 84,363 | -15.203% |
| 2025-07-07 | 12.35 | 12.39 | 12.26 | 12.28 | -0.567% | 112,790 | -15.065% |
| 2025-07-03 | 12.34 | 12.35 | 12.30 | 12.35 | +0.162% | 34,348 | -15.547% |
| 2025-07-02 | 12.32 | 12.34 | 12.25 | 12.33 | +0.081% | 94,605 | -15.410% |
| 2025-07-01 | 12.30 | 12.34 | 12.26 | 12.32 | +0.489% | 79,464 | -15.341% |
| 2025-06-30 | 12.28 | 12.35 | 12.25 | 12.26 | +0.082% | 86,042 | -14.927% |
| 2025-06-27 | 12.25 | 12.28 | 12.17 | 12.25 | +0.740% | 84,294 | -14.857% |
| 2025-06-26 | 12.19 | 12.22 | 12.09 | 12.16 | +0.247% | 30,080 | -14.227% |
| 2025-06-25 | 12.08 | 12.16 | 12.08 | 12.13 | +0.414% | 36,319 | -14.015% |
| 2025-06-24 | 12.04 | 12.16 | 12.03 | 12.08 | +0.499% | 27,952 | -13.659% |
| 2025-06-23 | 12.03 | 12.07 | 12.00 | 12.02 | 0.000% | 53,703 | -13.228% |
| 2025-06-20 | 12.00 | 12.06 | 11.99 | 12.02 | +0.418% | 54,949 | -13.228% |
| 2025-06-18 | 11.95 | 12.00 | 11.94 | 11.97 | 0.000% | 59,857 | -12.865% |
| 2025-06-17 | 12.03 | 12.03 | 11.96 | 11.97 | -0.167% | 30,816 | -12.865% |
| 2025-06-16 | 12.07 | 12.07 | 11.99 | 11.99 | -0.415% | 56,957 | -13.011% |
| 2025-06-13 | 12.08 | 12.17 | 11.98 | 12.04 | -1.473% | 66,918 | -13.372% |
| 2025-06-12 | 12.25 | 12.25 | 12.17 | 12.22 | +0.411% | 69,485 | -14.648% |
| 2025-06-11 | 12.10 | 12.24 | 12.10 | 12.17 | +0.330% | 67,766 | -14.297% |
| 2025-06-10 | 12.07 | 12.17 | 12.07 | 12.13 | +0.706% | 40,874 | -14.015% |
| 2025-06-09 | 12.15 | 12.15 | 12.03 | 12.04 | -0.783% | 51,975 | -13.408% |
| 2025-06-06 | 12.11 | 12.18 | 12.10 | 12.14 | +0.331% | 68,968 | -14.086% |
| 2025-06-05 | 12.09 | 12.14 | 11.99 | 12.10 | +0.582% | 82,735 | -13.802% |
| 2025-06-04 | 12.11 | 12.12 | 11.98 | 12.03 | -0.661% | 75,763 | -13.300% |
| 2025-06-03 | 12.13 | 12.13 | 12.10 | 12.11 | -0.083% | 32,599 | -13.873% |
| 2025-06-02 | 12.10 | 12.19 | 12.07 | 12.12 | +0.414% | 82,944 | -13.944% |
| 2025-05-30 | 12.05 | 12.10 | 11.92 | 12.07 | +0.416% | 66,835 | -13.587% |
| 2025-05-29 | 12.01 | 12.04 | 11.98 | 12.02 | +0.670% | 63,602 | -13.228% |
| 2025-05-28 | 12.06 | 12.06 | 11.90 | 11.94 | -0.500% | 108,468 | -12.647% |
| 2025-05-27 | 11.93 | 12.03 | 11.91 | 12.00 | +0.798% | 26,509 | -13.083% |
| 2025-05-23 | 11.85 | 11.94 | 11.85 | 11.90 | +0.126% | 17,897 | -12.390% |
| 2025-05-22 | 11.91 | 12.02 | 11.85 | 11.89 | -0.335% | 37,535 | -12.279% |
| 2025-05-21 | 11.98 | 12.02 | 11.85 | 11.93 | -0.500% | 47,240 | -12.573% |
| 2025-05-20 | 11.99 | 12.09 | 11.95 | 11.99 | -0.498% | 45,893 | -13.011% |
| 2025-05-19 | 12.00 | 12.05 | 11.85 | 12.05 | +0.333% | 44,764 | -13.444% |
| 2025-05-16 | 11.95 | 12.04 | 11.93 | 12.01 | +0.167% | 31,602 | -13.156% |
| 2025-05-15 | 12.00 | 12.10 | 11.91 | 11.99 | -0.909% | 32,978 | -13.011% |
| 2025-05-14 | 12.00 | 12.24 | 12.00 | 12.10 | +0.582% | 65,593 | -13.802% |
| 2025-05-13 | 12.05 | 12.08 | 11.92 | 12.03 | -0.166% | 57,067 | -13.300% |
| 2025-05-12 | 11.88 | 12.09 | 11.84 | 12.05 | +2.032% | 112,751 | -13.444% |
| 2025-05-09 | 11.79 | 11.81 | 11.70 | 11.81 | +0.340% | 33,730 | -11.685% |
| 2025-05-08 | 11.69 | 11.81 | 11.67 | 11.77 | +0.891% | 61,207 | -11.385% |
| 2025-05-07 | 11.64 | 11.77 | 11.63 | 11.67 | +0.051% | 51,179 | -10.595% |
| 2025-05-06 | 11.72 | 11.78 | 11.57 | 11.66 | -0.512% | 53,114 | -10.549% |
| 2025-05-05 | 11.73 | 11.76 | 11.63 | 11.72 | 0.000% | 48,883 | -11.007% |
| 2025-05-02 | 11.63 | 11.75 | 11.55 | 11.72 | +1.034% | 62,766 | -11.007% |
| 2025-05-01 | 11.55 | 11.63 | 11.50 | 11.60 | +1.133% | 46,959 | -10.086% |
| 2025-04-30 | 11.50 | 11.55 | 11.31 | 11.47 | -0.520% | 98,474 | -9.067% |
| 2025-04-29 | 11.34 | 11.58 | 11.33 | 11.53 | +2.035% | 50,582 | -9.540% |
| 2025-04-28 | 11.46 | 11.58 | 11.18 | 11.30 | -1.353% | 66,250 | -7.699% |
| 2025-04-25 | 11.32 | 11.46 | 11.29 | 11.46 | +1.193% | 23,289 | -8.948% |
| 2025-04-24 | 11.18 | 11.33 | 11.05 | 11.32 | +2.629% | 56,463 | -7.862% |
| 2025-04-23 | 11.23 | 11.40 | 11.02 | 11.03 | -0.451% | 81,889 | -5.440% |
| 2025-04-22 | 10.98 | 11.16 | 10.90 | 11.08 | +2.214% | 42,642 | -5.866% |
| 2025-04-21 | 10.92 | 10.98 | 10.78 | 10.84 | -0.733% | 59,909 | -3.782% |
| 2025-04-17 | 10.92 | 10.99 | 10.90 | 10.92 | +0.183% | 40,512 | -4.487% |
| 2025-04-16 | 10.87 | 11.11 | 10.86 | 10.90 | -0.274% | 78,354 | -4.312% |
| 2025-04-15 | 10.98 | 11.25 | 10.79 | 10.93 | 0.000% | 67,354 | -4.575% |