RLTY
Cohen & Steers Real Estate Opportunities and Income Fund
stockNYSE
At CloseOct 2, 2026 3:52:32 PM EDT
13.82USD+0.436%(+0.06)42,217
RLTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.80 | 13.99 | 13.78 | 13.83 | +0.509% | 42,217 | 0.000% |
| 2026-10-01 | 13.85 | 13.85 | 13.63 | 13.76 | -0.650% | 81,090 | +0.509% |
| 2026-09-30 | 13.99 | 14.07 | 13.85 | 13.85 | -1.001% | 80,641 | -0.144% |
| 2026-09-29 | 13.96 | 14.24 | 13.88 | 13.99 | +0.287% | 122,084 | -1.144% |
| 2026-09-28 | 14.15 | 14.32 | 13.88 | 13.95 | -1.134% | 92,487 | -0.860% |
| 2026-09-25 | 14.30 | 14.32 | 14.10 | 14.11 | -1.466% | 98,192 | -1.984% |
| 2026-09-24 | 14.32 | 14.47 | 14.26 | 14.32 | -0.625% | 58,880 | -3.422% |
| 2026-09-23 | 14.61 | 14.71 | 14.37 | 14.41 | -1.839% | 33,326 | -4.025% |
| 2026-09-22 | 14.55 | 14.74 | 14.55 | 14.68 | +0.479% | 40,889 | -5.790% |
| 2026-09-21 | 14.60 | 14.70 | 14.52 | 14.61 | +0.412% | 43,834 | -5.339% |
| 2026-09-18 | 14.55 | 14.68 | 14.53 | 14.55 | -0.547% | 34,454 | -4.948% |
| 2026-09-17 | 14.57 | 14.87 | 14.57 | 14.63 | +0.412% | 43,241 | -5.468% |
| 2026-09-16 | 14.65 | 14.84 | 14.52 | 14.57 | -0.682% | 72,074 | -5.079% |
| 2026-09-15 | 14.74 | 14.74 | 14.57 | 14.67 | -0.744% | 78,450 | -5.726% |
| 2026-09-14 | 14.85 | 15.09 | 14.75 | 14.78 | -0.471% | 57,887 | -6.428% |
| 2026-09-11 | 14.82 | 14.97 | 14.74 | 14.85 | +0.202% | 39,411 | -6.869% |
| 2026-09-10 | 14.98 | 15.17 | 14.73 | 14.82 | -1.035% | 53,191 | -6.680% |
| 2026-09-09 | 15.14 | 15.14 | 14.96 | 14.97 | -1.090% | 36,086 | -7.646% |
| 2026-09-08 | 15.25 | 15.31 | 15.14 | 15.14 | -1.816% | 135,852 | -8.653% |
| 2026-09-04 | 15.43 | 15.52 | 15.38 | 15.42 | 0.000% | 29,587 | -10.311% |
| 2026-09-03 | 15.36 | 15.46 | 15.33 | 15.42 | +0.653% | 36,337 | -10.311% |
| 2026-09-02 | 15.40 | 15.40 | 15.19 | 15.32 | -0.519% | 24,159 | -9.726% |
| 2026-09-01 | 15.56 | 15.57 | 15.35 | 15.40 | -0.581% | 51,619 | -10.195% |
| 2026-08-31 | 15.51 | 15.63 | 15.40 | 15.49 | -0.578% | 62,039 | -10.717% |
| 2026-08-28 | 15.66 | 15.73 | 15.55 | 15.58 | -0.256% | 40,071 | -11.232% |
| 2026-08-27 | 15.76 | 15.76 | 15.60 | 15.62 | -0.888% | 16,399 | -11.460% |
| 2026-08-26 | 15.80 | 15.81 | 15.71 | 15.76 | -0.253% | 20,771 | -12.246% |
| 2026-08-25 | 15.76 | 15.81 | 15.62 | 15.80 | +0.958% | 28,226 | -12.468% |
| 2026-08-24 | 15.64 | 15.71 | 15.60 | 15.65 | +0.449% | 35,391 | -11.629% |
| 2026-08-21 | 15.60 | 15.70 | 15.48 | 15.58 | -0.128% | 46,746 | -11.232% |
| 2026-08-20 | 15.64 | 15.72 | 15.59 | 15.60 | -0.256% | 21,087 | -11.346% |
| 2026-08-19 | 15.66 | 15.71 | 15.60 | 15.64 | +0.256% | 24,087 | -11.573% |
| 2026-08-18 | 15.66 | 15.85 | 15.60 | 15.60 | -0.637% | 27,301 | -11.346% |
| 2026-08-17 | 15.85 | 15.85 | 15.68 | 15.70 | -0.696% | 35,091 | -11.911% |
| 2026-08-14 | 15.71 | 15.84 | 15.71 | 15.81 | +0.445% | 29,737 | -12.524% |
| 2026-08-13 | 15.65 | 15.78 | 15.65 | 15.74 | +0.962% | 33,891 | -12.135% |
| 2026-08-12 | 15.48 | 15.64 | 15.48 | 15.59 | +0.386% | 94,937 | -11.289% |
| 2026-08-11 | 15.62 | 15.62 | 15.50 | 15.53 | -1.020% | 51,978 | -10.947% |
| 2026-08-10 | 15.76 | 15.85 | 15.66 | 15.69 | -0.947% | 61,454 | -11.855% |
| 2026-08-07 | 15.78 | 15.87 | 15.76 | 15.84 | +0.508% | 43,312 | -12.689% |
| 2026-08-06 | 15.75 | 15.88 | 15.73 | 15.76 | -0.379% | 40,535 | -12.246% |
| 2026-08-05 | 15.86 | 15.89 | 15.68 | 15.82 | -0.126% | 47,337 | -12.579% |
| 2026-08-04 | 15.86 | 15.99 | 15.66 | 15.84 | -0.315% | 62,696 | -12.689% |
| 2026-08-03 | 15.92 | 16.04 | 15.85 | 15.89 | -0.063% | 79,900 | -12.964% |
| 2026-07-31 | 16.06 | 16.07 | 15.83 | 15.90 | -0.376% | 43,886 | -13.019% |
| 2026-07-30 | 16.19 | 16.19 | 15.88 | 15.96 | -1.054% | 62,795 | -13.346% |
| 2026-07-29 | 16.20 | 16.34 | 15.97 | 16.13 | -0.247% | 69,025 | -14.259% |
| 2026-07-28 | 16.26 | 16.28 | 16.09 | 16.17 | -0.247% | 40,334 | -14.471% |
| 2026-07-27 | 16.22 | 16.41 | 16.14 | 16.21 | +0.185% | 72,532 | -14.682% |
| 2026-07-24 | 15.91 | 16.22 | 15.91 | 16.18 | +1.761% | 62,891 | -14.524% |
| 2026-07-23 | 16.00 | 16.00 | 15.85 | 15.90 | -0.687% | 68,113 | -13.019% |
| 2026-07-22 | 16.00 | 16.11 | 15.99 | 16.01 | +0.188% | 44,110 | -13.616% |
| 2026-07-21 | 16.03 | 16.03 | 15.95 | 15.98 | -0.063% | 29,312 | -13.454% |
| 2026-07-20 | 16.06 | 16.06 | 15.95 | 15.99 | -0.436% | 35,202 | -13.508% |
| 2026-07-17 | 16.00 | 16.10 | 15.92 | 16.06 | +0.438% | 69,282 | -13.885% |
| 2026-07-16 | 15.83 | 16.04 | 15.83 | 15.99 | +0.947% | 59,249 | -13.508% |
| 2026-07-15 | 16.02 | 16.02 | 15.81 | 15.84 | -1.154% | 55,483 | -12.689% |
| 2026-07-14 | 15.99 | 16.06 | 15.95 | 16.02 | -0.218% | 97,240 | -13.697% |
| 2026-07-13 | 15.95 | 16.11 | 15.95 | 16.06 | +0.943% | 73,973 | -13.885% |
| 2026-07-10 | 15.93 | 15.97 | 15.77 | 15.91 | +0.505% | 77,344 | -13.074% |
| 2026-07-09 | 15.95 | 16.00 | 15.80 | 15.83 | -0.063% | 47,023 | -12.634% |
| 2026-07-08 | 15.97 | 15.98 | 15.82 | 15.84 | -0.876% | 56,509 | -12.689% |
| 2026-07-07 | 15.93 | 16.07 | 15.87 | 15.98 | +0.566% | 70,837 | -13.454% |
| 2026-07-06 | 15.89 | 15.97 | 15.81 | 15.89 | 0.000% | 77,770 | -12.964% |
| 2026-07-02 | 15.90 | 15.98 | 15.86 | 15.89 | +0.442% | 79,604 | -12.964% |
| 2026-07-01 | 15.55 | 15.95 | 15.55 | 15.82 | +0.508% | 75,672 | -12.579% |
| 2026-06-30 | 15.80 | 15.85 | 15.57 | 15.74 | -0.882% | 60,976 | -12.135% |
| 2026-06-29 | 15.94 | 15.97 | 15.77 | 15.88 | +0.189% | 190,524 | -12.909% |
| 2026-06-26 | 15.69 | 15.93 | 15.69 | 15.85 | +1.472% | 102,687 | -12.744% |
| 2026-06-25 | 15.62 | 15.79 | 15.50 | 15.62 | -0.383% | 55,188 | -11.460% |
| 2026-06-24 | 15.67 | 15.79 | 15.60 | 15.68 | 0.000% | 56,836 | -11.798% |
| 2026-06-23 | 15.45 | 15.74 | 15.45 | 15.68 | +1.357% | 48,277 | -11.798% |
| 2026-06-22 | 15.35 | 15.63 | 15.35 | 15.47 | +0.259% | 46,325 | -10.601% |
| 2026-06-18 | 15.40 | 15.55 | 15.40 | 15.43 | +0.195% | 32,371 | -10.369% |
| 2026-06-17 | 15.71 | 15.77 | 15.36 | 15.40 | -1.911% | 50,787 | -10.195% |
| 2026-06-16 | 15.81 | 15.84 | 15.66 | 15.70 | -0.254% | 19,619 | -11.911% |
| 2026-06-15 | 15.77 | 15.90 | 15.72 | 15.74 | +0.191% | 53,756 | -12.135% |
| 2026-06-12 | 15.79 | 15.83 | 15.43 | 15.71 | -0.191% | 38,689 | -11.967% |
| 2026-06-11 | 15.73 | 15.76 | 15.64 | 15.74 | +0.575% | 27,578 | -12.135% |
| 2026-06-10 | 15.55 | 15.84 | 15.53 | 15.65 | -0.255% | 49,904 | -11.629% |
| 2026-06-09 | 15.50 | 15.79 | 15.50 | 15.69 | +0.384% | 68,778 | -11.855% |
| 2026-06-08 | 15.70 | 15.95 | 15.61 | 15.63 | -0.636% | 48,233 | -11.516% |
| 2026-06-05 | 15.56 | 15.86 | 15.55 | 15.73 | +1.158% | 38,489 | -12.079% |
| 2026-06-04 | 15.60 | 15.65 | 15.54 | 15.55 | +0.387% | 37,980 | -11.061% |
| 2026-06-03 | 15.41 | 15.63 | 15.41 | 15.49 | 0.000% | 39,725 | -10.717% |
| 2026-06-02 | 15.55 | 15.55 | 15.40 | 15.49 | 0.000% | 51,843 | -10.717% |
| 2026-06-01 | 15.70 | 15.89 | 15.40 | 15.49 | -1.588% | 53,775 | -10.717% |
| 2026-05-29 | 15.88 | 15.88 | 15.65 | 15.74 | -0.569% | 51,093 | -12.135% |
| 2026-05-28 | 15.91 | 15.91 | 15.61 | 15.83 | +0.190% | 61,787 | -12.634% |
| 2026-05-27 | 15.83 | 15.88 | 15.79 | 15.80 | -0.315% | 21,099 | -12.468% |
| 2026-05-26 | 15.77 | 15.97 | 15.71 | 15.85 | +0.699% | 43,728 | -12.744% |
| 2026-05-22 | 15.71 | 15.78 | 15.59 | 15.74 | +0.833% | 75,349 | -12.135% |
| 2026-05-21 | 15.56 | 15.79 | 15.54 | 15.61 | -0.637% | 86,839 | -11.403% |
| 2026-05-20 | 15.43 | 15.71 | 15.43 | 15.71 | +1.815% | 40,803 | -11.967% |
| 2026-05-19 | 15.39 | 15.53 | 15.36 | 15.43 | -0.452% | 44,071 | -10.369% |
| 2026-05-18 | 15.31 | 15.58 | 15.31 | 15.50 | +0.911% | 23,903 | -10.774% |
| 2026-05-15 | 15.55 | 15.55 | 15.30 | 15.36 | -1.853% | 43,084 | -9.961% |
| 2026-05-14 | 15.70 | 15.82 | 15.65 | 15.65 | -0.382% | 30,308 | -11.629% |
| 2026-05-13 | 15.75 | 15.76 | 15.67 | 15.71 | -0.444% | 17,445 | -11.967% |
| 2026-05-12 | 15.72 | 15.86 | 15.65 | 15.78 | -0.442% | 30,698 | -12.357% |
| 2026-05-11 | 15.83 | 15.95 | 15.83 | 15.85 | -0.189% | 49,229 | -12.744% |
| 2026-05-08 | 15.85 | 15.93 | 15.85 | 15.88 | +0.443% | 46,421 | -12.909% |
| 2026-05-07 | 15.95 | 15.95 | 15.69 | 15.81 | -0.629% | 40,684 | -12.524% |
| 2026-05-06 | 15.90 | 15.97 | 15.77 | 15.91 | +0.824% | 54,635 | -13.074% |
| 2026-05-05 | 15.74 | 15.84 | 15.68 | 15.78 | +0.318% | 22,332 | -12.357% |
| 2026-05-04 | 15.75 | 15.84 | 15.60 | 15.73 | -0.064% | 43,529 | -12.079% |
| 2026-05-01 | 15.77 | 15.85 | 15.67 | 15.74 | -0.190% | 33,209 | -12.135% |
| 2026-04-30 | 15.46 | 15.78 | 15.45 | 15.77 | +2.336% | 44,754 | -12.302% |
| 2026-04-29 | 15.34 | 15.51 | 15.34 | 15.41 | -0.323% | 65,044 | -10.253% |
| 2026-04-28 | 15.40 | 15.51 | 15.32 | 15.46 | +0.194% | 45,769 | -10.543% |
| 2026-04-27 | 15.45 | 15.51 | 15.40 | 15.43 | -0.129% | 28,978 | -10.369% |
| 2026-04-24 | 15.38 | 15.53 | 15.38 | 15.45 | +0.065% | 37,126 | -10.485% |
| 2026-04-23 | 15.32 | 15.51 | 15.32 | 15.44 | +0.915% | 20,162 | -10.427% |
| 2026-04-22 | 15.35 | 15.60 | 15.30 | 15.30 | -0.649% | 45,518 | -9.608% |
| 2026-04-21 | 15.64 | 15.67 | 15.38 | 15.40 | -1.535% | 35,115 | -10.195% |
| 2026-04-20 | 15.68 | 15.68 | 15.53 | 15.64 | -0.382% | 29,067 | -11.573% |
| 2026-04-17 | 15.45 | 15.70 | 15.45 | 15.70 | +1.948% | 39,371 | -11.911% |
| 2026-04-16 | 15.37 | 15.45 | 15.33 | 15.40 | +0.522% | 82,877 | -10.195% |
| 2026-04-15 | 15.33 | 15.37 | 15.25 | 15.32 | -0.065% | 55,762 | -9.726% |
| 2026-04-14 | 15.13 | 15.37 | 15.04 | 15.33 | +0.459% | 62,176 | -9.785% |
| 2026-04-13 | 15.17 | 15.31 | 15.13 | 15.26 | -0.131% | 87,974 | -9.371% |
| 2026-04-10 | 15.39 | 15.39 | 15.17 | 15.28 | -0.326% | 45,217 | -9.490% |
| 2026-04-09 | 15.11 | 15.43 | 15.11 | 15.33 | +0.657% | 56,379 | -9.785% |
| 2026-04-08 | 15.22 | 15.29 | 15.13 | 15.23 | +1.601% | 32,938 | -9.192% |
| 2026-04-07 | 15.05 | 15.05 | 14.88 | 14.99 | -0.266% | 28,059 | -7.738% |
| 2026-04-06 | 14.94 | 15.20 | 14.82 | 15.03 | +0.602% | 69,754 | -7.984% |
| 2026-04-02 | 14.71 | 15.04 | 14.69 | 14.94 | +1.151% | 35,836 | -7.430% |
| 2026-04-01 | 14.55 | 14.85 | 14.55 | 14.77 | +1.582% | 47,664 | -6.364% |
| 2026-03-31 | 14.40 | 14.63 | 14.25 | 14.54 | +2.611% | 64,178 | -4.883% |
| 2026-03-30 | 14.15 | 14.41 | 14.06 | 14.17 | +0.926% | 58,466 | -2.399% |
| 2026-03-27 | 14.04 | 14.24 | 14.04 | 14.04 | -1.057% | 68,273 | -1.496% |
| 2026-03-26 | 14.22 | 14.39 | 14.18 | 14.19 | -0.561% | 62,431 | -2.537% |
| 2026-03-25 | 14.36 | 14.52 | 14.25 | 14.27 | -0.557% | 81,722 | -3.083% |
| 2026-03-24 | 14.45 | 14.47 | 14.18 | 14.35 | -0.829% | 132,323 | -3.624% |
| 2026-03-23 | 14.52 | 14.67 | 14.47 | 14.47 | +0.556% | 52,253 | -4.423% |
| 2026-03-20 | 14.80 | 14.89 | 14.37 | 14.39 | -3.163% | 55,109 | -3.892% |
| 2026-03-19 | 15.03 | 15.12 | 14.83 | 14.86 | -1.849% | 61,194 | -6.931% |
| 2026-03-18 | 15.29 | 15.41 | 15.13 | 15.14 | -0.916% | 31,109 | -8.653% |
| 2026-03-17 | 15.33 | 15.37 | 15.26 | 15.28 | +0.394% | 46,081 | -9.490% |
| 2026-03-16 | 15.21 | 15.29 | 15.16 | 15.22 | +1.130% | 37,432 | -9.133% |
| 2026-03-13 | 15.13 | 15.31 | 15.03 | 15.05 | +0.200% | 36,173 | -8.106% |
| 2026-03-12 | 15.10 | 15.15 | 15.01 | 15.02 | -1.054% | 51,718 | -7.923% |
| 2026-03-11 | 15.32 | 15.32 | 15.18 | 15.18 | -1.556% | 40,722 | -8.893% |
| 2026-03-10 | 15.44 | 15.45 | 15.22 | 15.42 | -0.516% | 48,847 | -10.311% |
| 2026-03-09 | 15.54 | 15.55 | 15.13 | 15.50 | -0.513% | 72,287 | -10.774% |
| 2026-03-06 | 15.68 | 15.68 | 15.43 | 15.58 | -1.267% | 110,454 | -11.232% |
| 2026-03-05 | 15.86 | 15.87 | 15.64 | 15.78 | -0.567% | 46,452 | -12.357% |
| 2026-03-04 | 15.91 | 15.92 | 15.80 | 15.87 | -0.314% | 40,844 | -12.854% |
| 2026-03-03 | 15.88 | 15.94 | 15.59 | 15.92 | -0.251% | 33,624 | -13.128% |
| 2026-03-02 | 15.80 | 15.97 | 15.69 | 15.96 | +0.631% | 59,401 | -13.346% |
| 2026-02-27 | 15.85 | 15.96 | 15.77 | 15.86 | +0.063% | 88,494 | -12.799% |
| 2026-02-26 | 15.74 | 15.91 | 15.70 | 15.85 | +0.699% | 72,557 | -12.744% |
| 2026-02-25 | 15.79 | 15.80 | 15.60 | 15.74 | +0.064% | 75,630 | -12.135% |
| 2026-02-24 | 15.71 | 15.73 | 15.59 | 15.73 | +0.575% | 30,157 | -12.079% |
| 2026-02-23 | 15.65 | 15.70 | 15.55 | 15.64 | +0.256% | 58,034 | -11.573% |
| 2026-02-20 | 15.55 | 15.65 | 15.51 | 15.60 | +0.710% | 48,115 | -11.346% |
| 2026-02-19 | 15.61 | 15.65 | 15.36 | 15.49 | -0.705% | 75,661 | -10.717% |
| 2026-02-18 | 15.82 | 15.82 | 15.54 | 15.60 | -1.391% | 74,868 | -11.346% |
| 2026-02-17 | 15.71 | 15.85 | 15.65 | 15.82 | +0.572% | 113,099 | -12.579% |
| 2026-02-13 | 15.48 | 15.81 | 15.46 | 15.73 | +1.418% | 59,299 | -12.079% |
| 2026-02-12 | 15.50 | 15.58 | 15.37 | 15.51 | +1.042% | 99,180 | -10.832% |
| 2026-02-11 | 15.48 | 15.59 | 15.33 | 15.35 | -1.032% | 93,411 | -9.902% |
| 2026-02-10 | 15.29 | 15.56 | 15.22 | 15.51 | +0.911% | 89,946 | -10.832% |
| 2026-02-09 | 15.22 | 15.38 | 15.06 | 15.37 | +1.252% | 112,341 | -10.020% |
| 2026-02-06 | 15.11 | 15.21 | 15.05 | 15.18 | +1.065% | 56,041 | -8.893% |
| 2026-02-05 | 14.87 | 15.10 | 14.84 | 15.02 | 0.000% | 58,493 | -7.923% |
| 2026-02-04 | 14.86 | 15.14 | 14.85 | 15.02 | +1.213% | 106,902 | -7.923% |
| 2026-02-03 | 14.82 | 14.87 | 14.72 | 14.84 | -0.202% | 214,651 | -6.806% |
| 2026-02-02 | 15.01 | 15.03 | 14.87 | 14.87 | -0.933% | 110,703 | -6.994% |
| 2026-01-30 | 14.83 | 15.03 | 14.76 | 15.01 | +1.214% | 86,226 | -7.861% |
| 2026-01-29 | 14.51 | 14.88 | 14.51 | 14.83 | +1.784% | 117,556 | -6.743% |
| 2026-01-28 | 14.69 | 14.71 | 14.55 | 14.57 | -0.884% | 96,091 | -5.079% |
| 2026-01-27 | 14.84 | 14.84 | 14.70 | 14.70 | -0.407% | 46,229 | -5.918% |
| 2026-01-26 | 14.77 | 14.84 | 14.72 | 14.76 | +0.340% | 48,809 | -6.301% |
| 2026-01-23 | 14.76 | 14.76 | 14.65 | 14.71 | -0.204% | 61,729 | -5.982% |
| 2026-01-22 | 14.87 | 14.88 | 14.72 | 14.74 | -0.607% | 51,499 | -6.174% |
| 2026-01-21 | 14.94 | 14.94 | 14.75 | 14.83 | -0.067% | 51,877 | -6.743% |
| 2026-01-20 | 15.00 | 15.00 | 14.79 | 14.84 | -1.395% | 79,692 | -6.806% |
| 2026-01-16 | 14.98 | 15.10 | 14.96 | 15.05 | +0.736% | 109,997 | -8.106% |
| 2026-01-15 | 14.90 | 15.05 | 14.90 | 14.94 | +0.201% | 120,587 | -7.430% |
| 2026-01-14 | 14.73 | 14.93 | 14.73 | 14.91 | +0.336% | 105,001 | -7.243% |
| 2026-01-13 | 14.81 | 14.91 | 14.71 | 14.86 | -0.535% | 90,166 | -6.931% |
| 2026-01-12 | 14.80 | 15.00 | 14.78 | 14.94 | +0.369% | 68,526 | -7.430% |
| 2026-01-09 | 14.86 | 14.93 | 14.86 | 14.88 | +0.506% | 87,624 | -7.088% |
| 2026-01-08 | 14.62 | 14.94 | 14.62 | 14.81 | +0.611% | 121,286 | -6.617% |
| 2026-01-07 | 14.93 | 14.93 | 14.70 | 14.72 | -0.875% | 122,648 | -6.046% |
| 2026-01-06 | 14.75 | 14.87 | 14.65 | 14.85 | +0.883% | 67,111 | -6.869% |
| 2026-01-05 | 14.63 | 14.80 | 14.60 | 14.72 | +0.341% | 130,423 | -6.046% |
| 2026-01-02 | 14.70 | 14.75 | 14.60 | 14.67 | -0.204% | 87,607 | -5.726% |
| 2025-12-31 | 14.81 | 14.84 | 14.68 | 14.70 | -0.474% | 65,847 | -5.918% |
| 2025-12-30 | 14.80 | 14.81 | 14.64 | 14.77 | +0.340% | 164,618 | -6.364% |
| 2025-12-29 | 14.55 | 14.75 | 14.55 | 14.72 | +0.960% | 125,309 | -6.046% |
| 2025-12-26 | 14.55 | 14.60 | 14.46 | 14.58 | +0.206% | 120,558 | -5.144% |
| 2025-12-24 | 14.41 | 14.58 | 14.41 | 14.55 | +0.832% | 74,824 | -4.948% |
| 2025-12-23 | 14.44 | 14.45 | 14.34 | 14.43 | +0.208% | 61,332 | -4.158% |
| 2025-12-22 | 14.33 | 14.46 | 14.28 | 14.40 | -0.069% | 164,044 | -3.958% |
| 2025-12-19 | 14.43 | 14.46 | 14.35 | 14.41 | -0.346% | 128,305 | -4.025% |
| 2025-12-18 | 14.56 | 14.56 | 14.36 | 14.46 | -0.482% | 104,924 | -4.357% |
| 2025-12-17 | 14.53 | 14.69 | 14.45 | 14.53 | -0.343% | 168,199 | -4.818% |
| 2025-12-16 | 14.62 | 14.64 | 14.54 | 14.58 | +0.069% | 98,049 | -5.144% |
| 2025-12-15 | 14.59 | 14.69 | 14.52 | 14.57 | -0.342% | 137,033 | -5.079% |
| 2025-12-12 | 14.65 | 14.78 | 14.62 | 14.62 | -0.273% | 56,950 | -5.404% |
| 2025-12-11 | 14.62 | 14.76 | 14.61 | 14.66 | +0.205% | 75,628 | -5.662% |
| 2025-12-10 | 14.53 | 14.75 | 14.53 | 14.63 | +0.068% | 83,249 | -5.468% |
| 2025-12-09 | 14.72 | 14.90 | 14.59 | 14.62 | -1.813% | 121,359 | -5.404% |
| 2025-12-08 | 15.10 | 15.10 | 14.85 | 14.89 | -0.866% | 76,603 | -7.119% |
| 2025-12-05 | 14.98 | 15.10 | 14.98 | 15.02 | -0.133% | 67,500 | -7.923% |
| 2025-12-04 | 15.08 | 15.10 | 15.01 | 15.04 | -0.066% | 57,276 | -8.045% |
| 2025-12-03 | 15.06 | 15.11 | 15.00 | 15.05 | +0.133% | 56,376 | -8.106% |
| 2025-12-02 | 15.02 | 15.12 | 14.88 | 15.03 | -0.133% | 64,773 | -7.984% |
| 2025-12-01 | 15.01 | 15.20 | 15.00 | 15.05 | -0.660% | 69,259 | -8.106% |
| 2025-11-28 | 15.05 | 15.19 | 15.01 | 15.15 | +1.067% | 28,457 | -8.713% |
| 2025-11-26 | 14.79 | 15.00 | 14.79 | 14.99 | +1.421% | 39,642 | -7.738% |
| 2025-11-25 | 14.73 | 14.92 | 14.71 | 14.78 | +0.408% | 63,413 | -6.428% |
| 2025-11-24 | 14.79 | 14.87 | 14.70 | 14.72 | -0.473% | 65,967 | -6.046% |
| 2025-11-21 | 14.74 | 14.84 | 14.69 | 14.79 | +0.956% | 37,831 | -6.491% |
| 2025-11-20 | 14.82 | 14.89 | 14.64 | 14.65 | +0.137% | 55,475 | -5.597% |
| 2025-11-19 | 14.83 | 14.83 | 14.59 | 14.63 | -0.679% | 35,930 | -5.468% |
| 2025-11-18 | 14.63 | 14.82 | 14.57 | 14.73 | +0.204% | 46,859 | -6.110% |
| 2025-11-17 | 14.93 | 15.03 | 14.70 | 14.70 | -2.065% | 88,481 | -5.918% |
| 2025-11-14 | 15.02 | 15.04 | 14.89 | 15.01 | +0.267% | 49,565 | -7.861% |
| 2025-11-13 | 15.12 | 15.21 | 14.97 | 14.97 | -1.707% | 49,562 | -7.615% |
| 2025-11-12 | 15.25 | 15.31 | 15.16 | 15.23 | -0.846% | 28,907 | -9.192% |
| 2025-11-11 | 15.19 | 15.39 | 15.19 | 15.36 | +1.119% | 70,073 | -9.961% |
| 2025-11-10 | 15.05 | 15.23 | 15.05 | 15.19 | +0.930% | 40,827 | -8.953% |
| 2025-11-07 | 14.99 | 15.11 | 14.94 | 15.05 | +0.333% | 50,880 | -8.106% |
| 2025-11-06 | 15.07 | 15.07 | 14.95 | 15.00 | -0.067% | 49,724 | -7.800% |
| 2025-11-05 | 14.96 | 15.05 | 14.85 | 15.01 | +0.267% | 55,746 | -7.861% |
| 2025-11-04 | 14.96 | 15.09 | 14.92 | 14.97 | -0.067% | 77,998 | -7.615% |
| 2025-11-03 | 15.02 | 15.03 | 14.85 | 14.98 | -0.399% | 69,322 | -7.677% |
| 2025-10-31 | 15.11 | 15.13 | 14.91 | 15.04 | +0.067% | 64,526 | -8.045% |
| 2025-10-30 | 14.95 | 15.15 | 14.95 | 15.03 | +0.805% | 42,502 | -7.984% |
| 2025-10-29 | 15.13 | 15.13 | 14.82 | 14.91 | -0.996% | 122,175 | -7.243% |
| 2025-10-28 | 15.25 | 15.25 | 15.06 | 15.06 | -1.116% | 69,464 | -8.167% |
| 2025-10-27 | 15.25 | 15.36 | 15.20 | 15.23 | -0.066% | 65,305 | -9.192% |
| 2025-10-24 | 15.19 | 15.29 | 15.19 | 15.24 | +0.594% | 43,809 | -9.252% |
| 2025-10-23 | 15.19 | 15.37 | 15.14 | 15.15 | -0.525% | 38,499 | -8.713% |
| 2025-10-22 | 15.25 | 15.36 | 15.17 | 15.23 | -0.523% | 55,610 | -9.192% |
| 2025-10-21 | 15.25 | 15.40 | 15.23 | 15.31 | -0.065% | 35,275 | -9.667% |
| 2025-10-20 | 15.27 | 15.39 | 15.24 | 15.32 | +0.196% | 62,934 | -9.726% |
| 2025-10-17 | 15.27 | 15.30 | 15.15 | 15.29 | +0.394% | 54,090 | -9.549% |
| 2025-10-16 | 15.29 | 15.33 | 15.19 | 15.23 | +0.131% | 49,191 | -9.192% |
| 2025-10-15 | 15.08 | 15.33 | 15.00 | 15.21 | +1.603% | 52,568 | -9.073% |
| 2025-10-14 | 14.98 | 15.04 | 14.93 | 14.97 | -0.532% | 54,397 | -7.615% |
| 2025-10-13 | 15.19 | 15.19 | 14.98 | 15.05 | +0.602% | 38,670 | -8.106% |
| 2025-10-10 | 15.20 | 15.20 | 14.93 | 14.96 | -1.058% | 61,169 | -7.553% |
| 2025-10-09 | 15.13 | 15.30 | 15.12 | 15.12 | -0.461% | 43,161 | -8.532% |
| 2025-10-08 | 15.20 | 15.22 | 15.12 | 15.19 | +0.132% | 55,707 | -8.953% |
| 2025-10-07 | 15.24 | 15.34 | 15.14 | 15.17 | 0.000% | 49,276 | -8.833% |
| 2025-10-06 | 15.36 | 15.38 | 15.14 | 15.17 | -1.237% | 100,600 | -8.833% |
| 2025-10-03 | 15.27 | 15.42 | 15.27 | 15.36 | +0.986% | 39,321 | -9.961% |
| 2025-10-02 | 15.24 | 15.31 | 15.12 | 15.21 | -0.653% | 54,870 | -9.073% |
| 2025-10-01 | 15.20 | 15.35 | 15.20 | 15.31 | +0.196% | 69,373 | -9.667% |
| 2025-09-30 | 15.22 | 15.28 | 15.14 | 15.28 | +0.725% | 63,570 | -9.490% |
| 2025-09-29 | 15.18 | 15.21 | 15.04 | 15.17 | +0.132% | 116,104 | -8.833% |
| 2025-09-26 | 15.11 | 15.25 | 15.10 | 15.15 | 0.000% | 66,091 | -8.713% |
| 2025-09-25 | 15.26 | 15.26 | 15.10 | 15.15 | -0.329% | 81,849 | -8.713% |
| 2025-09-24 | 15.40 | 15.40 | 15.20 | 15.20 | -1.106% | 53,305 | -9.013% |
| 2025-09-23 | 15.36 | 15.49 | 15.31 | 15.37 | +0.065% | 80,595 | -10.020% |
| 2025-09-22 | 15.55 | 15.55 | 15.30 | 15.36 | -0.775% | 115,964 | -9.961% |
| 2025-09-19 | 15.47 | 15.54 | 15.47 | 15.48 | +0.194% | 28,421 | -10.659% |
| 2025-09-18 | 15.44 | 15.55 | 15.44 | 15.45 | -0.451% | 49,413 | -10.485% |
| 2025-09-17 | 15.60 | 15.84 | 15.47 | 15.52 | -0.064% | 77,540 | -10.889% |
| 2025-09-16 | 15.67 | 15.67 | 15.50 | 15.53 | -0.893% | 59,121 | -10.947% |
| 2025-09-15 | 15.75 | 15.83 | 15.55 | 15.67 | -0.127% | 67,876 | -11.742% |
| 2025-09-12 | 15.69 | 15.77 | 15.57 | 15.69 | -0.633% | 33,567 | -11.855% |
| 2025-09-11 | 15.52 | 15.79 | 15.52 | 15.79 | +1.674% | 64,810 | -12.413% |
| 2025-09-10 | 15.57 | 15.67 | 15.52 | 15.53 | -0.512% | 63,714 | -10.947% |
| 2025-09-09 | 15.63 | 15.65 | 15.57 | 15.61 | -0.510% | 52,396 | -11.403% |
| 2025-09-08 | 15.82 | 15.82 | 15.65 | 15.69 | -0.507% | 58,484 | -11.855% |
| 2025-09-05 | 15.65 | 15.77 | 15.59 | 15.77 | +1.447% | 80,304 | -12.302% |
| 2025-09-04 | 15.50 | 15.55 | 15.47 | 15.54 | +0.290% | 31,500 | -11.032% |
| 2025-09-03 | 15.52 | 15.52 | 15.47 | 15.50 | +0.259% | 38,818 | -10.774% |
| 2025-09-02 | 15.61 | 15.62 | 15.42 | 15.46 | -0.961% | 67,797 | -10.543% |
| 2025-08-29 | 15.60 | 15.62 | 15.53 | 15.61 | +0.515% | 48,502 | -11.403% |
| 2025-08-28 | 15.51 | 15.54 | 15.41 | 15.53 | +0.453% | 51,880 | -10.947% |
| 2025-08-27 | 15.40 | 15.55 | 15.40 | 15.46 | +0.324% | 46,062 | -10.543% |
| 2025-08-26 | 15.46 | 15.55 | 15.37 | 15.41 | -0.900% | 54,027 | -10.253% |
| 2025-08-25 | 15.53 | 15.63 | 15.50 | 15.55 | -0.321% | 54,838 | -11.061% |
| 2025-08-22 | 15.29 | 15.61 | 15.27 | 15.60 | +2.228% | 110,978 | -11.346% |
| 2025-08-21 | 15.30 | 15.37 | 15.26 | 15.26 | -0.845% | 61,509 | -9.371% |
| 2025-08-20 | 15.35 | 15.40 | 15.35 | 15.39 | +0.326% | 48,799 | -10.136% |
| 2025-08-19 | 15.32 | 15.38 | 15.30 | 15.34 | +0.131% | 50,313 | -9.844% |
| 2025-08-18 | 15.36 | 15.45 | 15.25 | 15.32 | +0.131% | 63,577 | -9.726% |
| 2025-08-15 | 15.27 | 15.32 | 15.25 | 15.30 | +0.328% | 25,290 | -9.608% |
| 2025-08-14 | 15.21 | 15.32 | 15.20 | 15.25 | -0.522% | 49,849 | -9.311% |
| 2025-08-13 | 15.31 | 15.33 | 15.22 | 15.33 | +0.196% | 90,410 | -9.785% |
| 2025-08-12 | 15.30 | 15.45 | 15.27 | 15.30 | -0.843% | 57,536 | -9.608% |
| 2025-08-11 | 15.48 | 15.52 | 15.29 | 15.43 | +0.065% | 48,837 | -10.369% |
| 2025-08-08 | 15.49 | 15.53 | 15.42 | 15.42 | -0.452% | 49,444 | -10.311% |
| 2025-08-07 | 15.42 | 15.54 | 15.38 | 15.49 | +0.454% | 41,164 | -10.717% |
| 2025-08-06 | 15.56 | 15.56 | 15.39 | 15.42 | -0.516% | 38,130 | -10.311% |
| 2025-08-05 | 15.28 | 15.52 | 15.26 | 15.50 | +1.043% | 42,415 | -10.774% |
| 2025-08-04 | 15.37 | 15.37 | 15.29 | 15.34 | +0.131% | 41,600 | -9.844% |
| 2025-08-01 | 15.25 | 15.42 | 15.24 | 15.32 | +0.262% | 54,424 | -9.726% |
| 2025-07-31 | 15.47 | 15.49 | 15.22 | 15.28 | -0.779% | 80,320 | -9.490% |
| 2025-07-30 | 15.52 | 15.61 | 15.28 | 15.40 | -0.259% | 95,136 | -10.195% |
| 2025-07-29 | 15.23 | 15.49 | 15.23 | 15.44 | +0.981% | 60,010 | -10.427% |
| 2025-07-28 | 15.47 | 15.51 | 15.27 | 15.29 | -0.843% | 80,511 | -9.549% |
| 2025-07-25 | 15.40 | 15.57 | 15.38 | 15.42 | +0.104% | 57,844 | -10.311% |
| 2025-07-24 | 15.52 | 15.60 | 15.40 | 15.40 | -0.875% | 30,146 | -10.218% |
| 2025-07-23 | 15.58 | 15.60 | 15.46 | 15.54 | +0.388% | 64,610 | -11.004% |
| 2025-07-22 | 15.40 | 15.48 | 15.37 | 15.48 | +0.847% | 62,046 | -10.659% |
| 2025-07-21 | 15.35 | 15.42 | 15.30 | 15.35 | +0.524% | 51,130 | -9.902% |
| 2025-07-18 | 15.28 | 15.42 | 15.09 | 15.27 | -0.131% | 78,084 | -9.430% |
| 2025-07-17 | 15.32 | 15.33 | 15.25 | 15.29 | -0.196% | 54,641 | -9.549% |
| 2025-07-16 | 15.21 | 15.40 | 15.18 | 15.32 | +0.657% | 29,479 | -9.726% |
| 2025-07-15 | 15.46 | 15.46 | 15.18 | 15.22 | -1.743% | 53,481 | -9.133% |
| 2025-07-14 | 15.30 | 15.50 | 15.30 | 15.49 | +1.242% | 42,338 | -10.717% |
| 2025-07-11 | 15.41 | 15.41 | 15.23 | 15.30 | -0.649% | 40,398 | -9.608% |
| 2025-07-10 | 15.20 | 15.46 | 15.19 | 15.40 | +0.984% | 43,615 | -10.195% |
| 2025-07-09 | 15.18 | 15.36 | 15.18 | 15.25 | +0.131% | 66,043 | -9.311% |
| 2025-07-08 | 15.29 | 15.49 | 15.23 | 15.23 | -0.327% | 66,612 | -9.192% |
| 2025-07-07 | 15.49 | 15.54 | 15.23 | 15.28 | -1.356% | 92,110 | -9.490% |
| 2025-07-03 | 15.54 | 15.54 | 15.41 | 15.49 | +0.129% | 18,892 | -10.717% |
| 2025-07-02 | 15.41 | 15.48 | 15.32 | 15.47 | +0.520% | 43,901 | -10.601% |
| 2025-07-01 | 15.22 | 15.49 | 15.18 | 15.39 | +1.383% | 43,242 | -10.136% |
| 2025-06-30 | 15.15 | 15.22 | 15.00 | 15.18 | +0.066% | 61,756 | -8.893% |
| 2025-06-27 | 15.15 | 15.23 | 15.03 | 15.17 | +1.133% | 47,077 | -8.833% |
| 2025-06-26 | 15.15 | 15.15 | 14.91 | 15.00 | -0.728% | 163,081 | -7.800% |
| 2025-06-25 | 15.47 | 15.47 | 15.11 | 15.11 | -2.010% | 49,339 | -8.471% |
| 2025-06-24 | 15.35 | 15.48 | 15.23 | 15.42 | +0.718% | 68,531 | -10.311% |
| 2025-06-23 | 15.05 | 15.36 | 15.05 | 15.31 | +1.728% | 62,298 | -9.667% |
| 2025-06-20 | 15.13 | 15.16 | 15.02 | 15.05 | +0.133% | 45,280 | -8.106% |
| 2025-06-18 | 14.97 | 15.20 | 14.97 | 15.03 | -0.133% | 36,042 | -7.984% |
| 2025-06-17 | 15.09 | 15.12 | 14.96 | 15.05 | -0.066% | 44,212 | -8.106% |
| 2025-06-16 | 15.03 | 15.21 | 15.01 | 15.06 | +0.266% | 57,468 | -8.167% |
| 2025-06-13 | 15.11 | 15.16 | 14.89 | 15.02 | -0.530% | 42,142 | -7.923% |
| 2025-06-12 | 15.15 | 15.20 | 15.02 | 15.10 | -0.066% | 91,893 | -8.411% |
| 2025-06-11 | 15.10 | 15.24 | 15.09 | 15.11 | -0.330% | 43,012 | -8.471% |
| 2025-06-10 | 15.22 | 15.23 | 15.10 | 15.16 | -0.525% | 51,731 | -8.773% |
| 2025-06-09 | 15.22 | 15.26 | 15.09 | 15.24 | +0.727% | 52,110 | -9.252% |
| 2025-06-06 | 15.05 | 15.23 | 15.05 | 15.13 | +0.685% | 47,138 | -8.592% |
| 2025-06-05 | 15.10 | 15.12 | 15.01 | 15.03 | -0.351% | 75,704 | -7.966% |
| 2025-06-04 | 15.10 | 15.10 | 15.03 | 15.08 | +0.199% | 35,326 | -8.289% |
| 2025-06-03 | 15.02 | 15.11 | 15.01 | 15.05 | -0.066% | 35,312 | -8.106% |
| 2025-06-02 | 15.11 | 15.11 | 14.83 | 15.06 | -0.133% | 75,150 | -8.167% |
| 2025-05-30 | 14.94 | 15.09 | 14.80 | 15.08 | +1.072% | 69,488 | -8.289% |
| 2025-05-29 | 14.83 | 15.09 | 14.76 | 14.92 | +1.016% | 87,425 | -7.306% |
| 2025-05-28 | 15.00 | 15.00 | 14.72 | 14.77 | -0.806% | 128,260 | -6.364% |
| 2025-05-27 | 14.79 | 14.94 | 14.73 | 14.89 | +1.847% | 64,000 | -7.119% |
| 2025-05-23 | 14.59 | 14.73 | 14.57 | 14.62 | -0.881% | 82,702 | -5.404% |
| 2025-05-22 | 14.83 | 14.85 | 14.63 | 14.75 | -0.539% | 62,312 | -6.237% |
| 2025-05-21 | 15.10 | 15.40 | 14.78 | 14.83 | -2.241% | 75,471 | -6.743% |
| 2025-05-20 | 15.22 | 15.27 | 15.12 | 15.17 | -0.197% | 52,324 | -8.833% |
| 2025-05-19 | 15.27 | 15.32 | 15.09 | 15.20 | -0.524% | 64,085 | -9.013% |
| 2025-05-16 | 15.12 | 15.41 | 15.05 | 15.28 | +0.858% | 70,763 | -9.490% |
| 2025-05-15 | 14.97 | 15.16 | 14.97 | 15.15 | +1.474% | 40,581 | -8.713% |
| 2025-05-14 | 15.06 | 15.12 | 14.90 | 14.93 | -0.995% | 48,403 | -7.368% |
| 2025-05-13 | 15.21 | 15.36 | 15.01 | 15.08 | -2.141% | 58,667 | -8.289% |
| 2025-05-12 | 15.41 | 15.50 | 15.24 | 15.41 | +1.115% | 68,919 | -10.253% |
| 2025-05-09 | 15.07 | 15.32 | 15.04 | 15.24 | +0.727% | 50,125 | -9.252% |
| 2025-05-08 | 15.14 | 15.26 | 15.00 | 15.13 | -0.066% | 62,255 | -8.592% |
| 2025-05-07 | 15.25 | 15.25 | 15.09 | 15.14 | -0.066% | 52,132 | -8.653% |
| 2025-05-06 | 15.16 | 15.26 | 15.06 | 15.15 | -0.460% | 68,216 | -8.713% |
| 2025-05-05 | 15.11 | 15.40 | 15.05 | 15.22 | 0.000% | 77,671 | -9.133% |
| 2025-05-02 | 15.27 | 15.30 | 15.21 | 15.22 | +0.396% | 60,631 | -9.133% |
| 2025-05-01 | 14.98 | 15.33 | 14.92 | 15.16 | +1.337% | 72,483 | -8.773% |
| 2025-04-30 | 14.80 | 15.07 | 14.66 | 14.96 | +0.335% | 76,198 | -7.553% |
| 2025-04-29 | 14.74 | 14.94 | 14.70 | 14.91 | +1.153% | 67,000 | -7.243% |
| 2025-04-28 | 14.75 | 14.79 | 14.61 | 14.74 | +1.028% | 43,610 | -6.174% |
| 2025-04-25 | 14.75 | 14.75 | 14.45 | 14.59 | -0.068% | 41,758 | -5.209% |
| 2025-04-24 | 14.53 | 14.81 | 14.51 | 14.60 | +0.482% | 47,284 | -5.274% |
| 2025-04-23 | 14.64 | 14.88 | 14.45 | 14.53 | +0.276% | 55,941 | -4.818% |
| 2025-04-22 | 14.26 | 14.57 | 14.26 | 14.49 | +1.827% | 35,519 | -4.555% |
| 2025-04-21 | 14.55 | 14.55 | 14.06 | 14.23 | -2.199% | 46,999 | -2.811% |
| 2025-04-17 | 14.29 | 14.66 | 14.29 | 14.55 | +1.819% | 56,801 | -4.948% |
| 2025-04-16 | 14.33 | 14.46 | 14.23 | 14.29 | -0.209% | 90,777 | -3.219% |
| 2025-04-15 | 14.14 | 14.38 | 14.14 | 14.32 | +0.774% | 46,334 | -3.422% |
| 2025-04-14 | 13.98 | 14.26 | 13.91 | 14.21 | 0.000% | 58,339 | -2.674% |