RMI
RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:19:44 AM EDT
13.78USD+0.036%(0.00)18,611
12.96Bid14.51Ask1.55SpreadRMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.78 | 13.78 | 13.78 | 13.78 | 0.000% | 18,611 | 0.000% |
| 2026-10-02 | 14.12 | 14.29 | 13.78 | 13.78 | -3.026% | 83,793 | 0.000% |
| 2026-10-01 | 13.94 | 14.26 | 13.68 | 14.21 | +0.780% | 41,808 | -3.026% |
| 2026-09-30 | 13.58 | 14.29 | 13.39 | 14.10 | +5.302% | 131,034 | -2.270% |
| 2026-09-29 | 13.24 | 13.51 | 13.11 | 13.39 | +0.075% | 22,485 | +2.913% |
| 2026-09-28 | 13.74 | 14.24 | 13.30 | 13.38 | -2.692% | 31,502 | +2.990% |
| 2026-09-25 | 13.98 | 14.60 | 13.59 | 13.75 | -1.221% | 21,557 | +0.217% |
| 2026-09-24 | 14.18 | 14.18 | 13.74 | 13.92 | -0.642% | 8,002 | -1.006% |
| 2026-09-23 | 14.35 | 14.49 | 13.95 | 14.01 | -3.645% | 11,328 | -1.642% |
| 2026-09-22 | 14.42 | 14.99 | 14.40 | 14.54 | +0.276% | 4,428 | -5.227% |
| 2026-09-21 | 14.56 | 14.64 | 14.41 | 14.50 | -0.956% | 6,787 | -4.966% |
| 2026-09-18 | 14.79 | 14.79 | 14.60 | 14.64 | -0.306% | 1,790 | -5.874% |
| 2026-09-17 | 14.08 | 14.69 | 14.08 | 14.69 | +3.714% | 35,992 | -6.163% |
| 2026-09-16 | 14.12 | 14.33 | 14.12 | 14.16 | -0.393% | 14,213 | -2.677% |
| 2026-09-15 | 14.45 | 14.45 | 14.06 | 14.21 | -2.302% | 20,765 | -3.060% |
| 2026-09-14 | 14.47 | 14.74 | 14.47 | 14.55 | -0.140% | 12,297 | -5.292% |
| 2026-09-11 | 14.63 | 14.63 | 14.53 | 14.57 | -0.169% | 5,876 | -5.425% |
| 2026-09-10 | 14.81 | 14.81 | 14.49 | 14.60 | -1.595% | 16,799 | -5.584% |
| 2026-09-09 | 14.83 | 14.84 | 14.82 | 14.83 | -0.525% | 1,485 | -7.090% |
| 2026-09-08 | 14.93 | 14.95 | 14.90 | 14.91 | -0.401% | 2,941 | -7.578% |
| 2026-09-04 | 15.04 | 15.04 | 14.91 | 14.97 | -0.484% | 4,936 | -7.949% |
| 2026-09-03 | 15.05 | 15.10 | 15.01 | 15.04 | -0.015% | 5,868 | -8.395% |
| 2026-09-02 | 15.33 | 15.33 | 15.04 | 15.04 | -0.824% | 2,543 | -8.408% |
| 2026-09-01 | 15.12 | 15.35 | 15.12 | 15.17 | -0.132% | 9,771 | -9.163% |
| 2026-08-31 | 15.35 | 15.45 | 15.16 | 15.19 | +0.198% | 17,179 | -9.282% |
| 2026-08-28 | 15.11 | 15.19 | 15.06 | 15.16 | +0.198% | 6,777 | -9.103% |
| 2026-08-27 | 15.02 | 15.20 | 15.01 | 15.13 | +0.066% | 13,303 | -8.923% |
| 2026-08-26 | 15.20 | 15.20 | 15.05 | 15.12 | -0.526% | 19,187 | -8.862% |
| 2026-08-25 | 15.20 | 15.20 | 15.13 | 15.20 | +0.330% | 11,196 | -9.342% |
| 2026-08-24 | 15.20 | 15.20 | 15.15 | 15.15 | -0.329% | 4,109 | -9.043% |
| 2026-08-21 | 15.25 | 15.25 | 15.16 | 15.20 | -0.131% | 8,058 | -9.342% |
| 2026-08-20 | 15.54 | 15.54 | 15.22 | 15.22 | -1.297% | 12,622 | -9.461% |
| 2026-08-19 | 15.52 | 15.54 | 15.42 | 15.42 | -0.420% | 7,009 | -10.636% |
| 2026-08-18 | 15.72 | 15.73 | 15.48 | 15.48 | -1.548% | 6,219 | -11.011% |
| 2026-08-17 | 15.73 | 15.73 | 15.73 | 15.73 | +0.117% | 1,130 | -12.388% |
| 2026-08-14 | 15.78 | 15.78 | 15.51 | 15.71 | -0.444% | 5,733 | -12.285% |
| 2026-08-13 | 15.78 | 15.81 | 15.65 | 15.78 | +1.154% | 1,740 | -12.674% |
| 2026-08-12 | 15.65 | 15.86 | 15.47 | 15.60 | -0.128% | 19,700 | -11.667% |
| 2026-08-11 | 15.86 | 15.86 | 15.58 | 15.62 | -1.139% | 33,912 | -11.780% |
| 2026-08-10 | 15.80 | 15.89 | 15.57 | 15.80 | +0.221% | 13,510 | -12.784% |
| 2026-08-07 | 15.73 | 15.89 | 15.58 | 15.77 | +0.223% | 24,381 | -12.591% |
| 2026-08-06 | 15.88 | 15.88 | 15.64 | 15.73 | -0.694% | 12,093 | -12.397% |
| 2026-08-05 | 15.97 | 16.02 | 15.76 | 15.84 | -0.252% | 23,440 | -13.005% |
| 2026-08-04 | 15.75 | 15.97 | 15.66 | 15.88 | +1.179% | 35,900 | -13.224% |
| 2026-08-03 | 15.60 | 15.72 | 15.60 | 15.70 | +0.288% | 15,930 | -12.201% |
| 2026-07-31 | 15.30 | 15.75 | 15.11 | 15.65 | +3.300% | 237,212 | -11.949% |
| 2026-07-30 | 15.25 | 15.25 | 15.11 | 15.15 | -0.621% | 21,346 | -9.043% |
| 2026-07-29 | 15.09 | 15.25 | 15.09 | 15.24 | +0.425% | 8,604 | -9.607% |
| 2026-07-28 | 15.33 | 15.33 | 15.07 | 15.18 | -0.978% | 16,580 | -9.223% |
| 2026-07-27 | 15.65 | 15.65 | 15.27 | 15.33 | -0.098% | 13,893 | -10.111% |
| 2026-07-24 | 15.27 | 15.50 | 15.27 | 15.35 | -0.486% | 2,780 | -10.199% |
| 2026-07-23 | 15.42 | 15.66 | 15.35 | 15.42 | -0.045% | 16,143 | -10.636% |
| 2026-07-22 | 15.55 | 15.57 | 15.42 | 15.43 | -0.278% | 12,240 | -10.676% |
| 2026-07-21 | 15.69 | 15.69 | 15.40 | 15.47 | -0.770% | 16,713 | -10.924% |
| 2026-07-20 | 15.75 | 15.75 | 15.42 | 15.59 | -0.764% | 7,312 | -11.610% |
| 2026-07-17 | 15.79 | 15.79 | 15.65 | 15.71 | -0.507% | 1,636 | -12.285% |
| 2026-07-16 | 15.81 | 15.81 | 15.65 | 15.79 | +0.637% | 8,821 | -12.730% |
| 2026-07-15 | 15.70 | 15.71 | 15.54 | 15.69 | -0.127% | 11,769 | -12.173% |
| 2026-07-14 | 15.82 | 15.82 | 15.67 | 15.71 | +0.255% | 19,659 | -12.285% |
| 2026-07-13 | 15.75 | 15.81 | 15.51 | 15.67 | +0.642% | 26,746 | -12.061% |
| 2026-07-10 | 15.67 | 15.74 | 15.54 | 15.57 | +0.129% | 8,473 | -11.496% |
| 2026-07-09 | 15.68 | 15.69 | 15.55 | 15.55 | -0.128% | 5,626 | -11.383% |
| 2026-07-08 | 15.65 | 15.72 | 15.52 | 15.57 | -0.256% | 3,123 | -11.496% |
| 2026-07-07 | 15.63 | 15.72 | 15.60 | 15.61 | +0.128% | 12,080 | -11.723% |
| 2026-07-06 | 15.80 | 15.80 | 15.51 | 15.59 | -0.383% | 12,993 | -11.610% |
| 2026-07-02 | 15.79 | 15.80 | 15.50 | 15.65 | +0.192% | 16,581 | -11.949% |
| 2026-07-01 | 15.67 | 15.74 | 15.42 | 15.62 | +0.839% | 16,662 | -11.780% |
| 2026-06-30 | 15.50 | 15.71 | 15.35 | 15.49 | +0.389% | 42,576 | -11.039% |
| 2026-06-29 | 15.45 | 15.49 | 15.34 | 15.43 | +0.587% | 12,990 | -10.693% |
| 2026-06-26 | 15.39 | 15.45 | 15.27 | 15.34 | -0.325% | 4,894 | -10.169% |
| 2026-06-25 | 15.49 | 15.49 | 15.30 | 15.39 | -0.097% | 3,183 | -10.461% |
| 2026-06-24 | 15.47 | 15.47 | 15.36 | 15.40 | +0.424% | 5,783 | -10.549% |
| 2026-06-23 | 15.50 | 15.50 | 15.21 | 15.34 | +0.458% | 1,851 | -10.169% |
| 2026-06-22 | 15.48 | 15.48 | 15.25 | 15.27 | +0.527% | 6,481 | -9.758% |
| 2026-06-18 | 15.19 | 15.40 | 15.12 | 15.19 | +0.198% | 26,553 | -9.282% |
| 2026-06-17 | 15.25 | 15.25 | 15.13 | 15.16 | 0.000% | 5,480 | -9.103% |
| 2026-06-16 | 15.33 | 15.36 | 15.14 | 15.16 | -0.329% | 13,271 | -9.103% |
| 2026-06-15 | 15.28 | 15.35 | 15.16 | 15.21 | -0.847% | 21,386 | -9.402% |
| 2026-06-12 | 15.40 | 15.41 | 15.22 | 15.34 | 0.000% | 14,938 | -10.169% |
| 2026-06-11 | 15.50 | 15.50 | 15.33 | 15.34 | -0.454% | 7,132 | -10.169% |
| 2026-06-10 | 15.36 | 15.44 | 15.22 | 15.41 | +1.115% | 4,482 | -10.578% |
| 2026-06-09 | 15.24 | 15.25 | 15.03 | 15.24 | +0.528% | 10,097 | -9.580% |
| 2026-06-08 | 15.40 | 15.40 | 15.16 | 15.16 | -0.263% | 10,485 | -9.103% |
| 2026-06-05 | 15.35 | 15.35 | 15.18 | 15.20 | 0.000% | 5,111 | -9.342% |
| 2026-06-04 | 15.43 | 15.43 | 15.20 | 15.20 | -0.524% | 8,782 | -9.342% |
| 2026-06-03 | 15.50 | 15.50 | 15.27 | 15.28 | -0.196% | 13,263 | -9.817% |
| 2026-06-02 | 15.50 | 15.50 | 15.28 | 15.31 | -0.261% | 14,166 | -9.993% |
| 2026-06-01 | 15.50 | 15.57 | 15.35 | 15.35 | -0.582% | 12,934 | -10.229% |
| 2026-05-29 | 15.50 | 15.50 | 15.43 | 15.44 | +0.325% | 11,009 | -10.751% |
| 2026-05-28 | 15.46 | 15.46 | 15.35 | 15.39 | +0.588% | 8,176 | -10.461% |
| 2026-05-27 | 15.35 | 15.35 | 15.18 | 15.30 | +0.625% | 13,896 | -9.935% |
| 2026-05-26 | 15.27 | 15.27 | 15.09 | 15.21 | +0.829% | 8,822 | -9.372% |
| 2026-05-22 | 15.19 | 15.25 | 15.02 | 15.08 | +0.836% | 11,244 | -8.621% |
| 2026-05-21 | 15.11 | 15.21 | 14.93 | 14.96 | -0.437% | 11,849 | -7.857% |
| 2026-05-20 | 15.08 | 15.18 | 14.94 | 15.02 | -0.129% | 21,446 | -8.259% |
| 2026-05-19 | 15.23 | 15.23 | 15.00 | 15.04 | -0.922% | 7,128 | -8.378% |
| 2026-05-18 | 15.38 | 15.38 | 14.98 | 15.18 | -0.589% | 19,928 | -9.223% |
| 2026-05-15 | 15.14 | 15.34 | 15.11 | 15.27 | -0.909% | 8,276 | -9.758% |
| 2026-05-14 | 15.50 | 15.50 | 15.27 | 15.41 | +0.984% | 10,956 | -10.578% |
| 2026-05-13 | 15.30 | 15.51 | 15.22 | 15.26 | 0.000% | 26,465 | -9.699% |
| 2026-05-12 | 15.56 | 15.56 | 15.20 | 15.26 | -1.991% | 58,529 | -9.699% |
| 2026-05-11 | 15.65 | 15.79 | 15.45 | 15.57 | -0.511% | 16,113 | -11.496% |
| 2026-05-08 | 15.65 | 15.70 | 15.41 | 15.65 | +1.888% | 12,448 | -11.949% |
| 2026-05-07 | 15.79 | 15.79 | 15.28 | 15.36 | -0.711% | 12,252 | -10.286% |
| 2026-05-06 | 15.40 | 15.78 | 15.29 | 15.47 | +2.112% | 44,220 | -10.924% |
| 2026-05-05 | 15.13 | 15.30 | 15.11 | 15.15 | +1.406% | 20,805 | -9.043% |
| 2026-05-04 | 15.25 | 15.25 | 14.91 | 14.94 | -1.516% | 17,696 | -7.764% |
| 2026-05-01 | 15.40 | 15.40 | 15.17 | 15.17 | -0.557% | 9,997 | -9.163% |
| 2026-04-30 | 15.25 | 15.26 | 15.04 | 15.26 | +1.904% | 18,645 | -9.669% |
| 2026-04-29 | 15.21 | 15.21 | 14.92 | 14.97 | -1.383% | 38,919 | -7.949% |
| 2026-04-28 | 15.34 | 15.34 | 14.96 | 15.18 | 0.000% | 26,021 | -9.223% |
| 2026-04-27 | 15.40 | 15.40 | 15.18 | 15.18 | -0.263% | 7,596 | -9.223% |
| 2026-04-24 | 15.40 | 15.40 | 15.22 | 15.22 | -0.327% | 1,461 | -9.461% |
| 2026-04-23 | 15.40 | 15.40 | 15.16 | 15.27 | -0.521% | 2,996 | -9.758% |
| 2026-04-22 | 15.40 | 15.40 | 15.25 | 15.35 | +0.327% | 4,744 | -10.228% |
| 2026-04-21 | 15.40 | 15.40 | 15.20 | 15.30 | -0.196% | 3,435 | -9.935% |
| 2026-04-20 | 15.46 | 15.50 | 15.21 | 15.33 | -0.357% | 2,048 | -10.111% |
| 2026-04-17 | 15.30 | 15.79 | 15.30 | 15.38 | +1.284% | 6,177 | -10.432% |
| 2026-04-16 | 15.43 | 15.43 | 15.19 | 15.19 | -1.555% | 11,247 | -9.282% |
| 2026-04-15 | 15.58 | 15.82 | 15.35 | 15.43 | -1.090% | 6,339 | -10.693% |
| 2026-04-14 | 15.67 | 15.75 | 15.50 | 15.60 | -0.447% | 21,057 | -11.667% |
| 2026-04-13 | 15.66 | 15.68 | 15.58 | 15.67 | +0.320% | 7,027 | -12.061% |
| 2026-04-10 | 15.71 | 15.79 | 15.61 | 15.62 | -0.510% | 25,565 | -11.780% |
| 2026-04-09 | 15.82 | 15.82 | 15.60 | 15.70 | -0.946% | 12,366 | -12.229% |
| 2026-04-08 | 15.30 | 15.89 | 14.97 | 15.85 | +6.376% | 180,739 | -13.060% |
| 2026-04-07 | 14.92 | 15.14 | 14.84 | 14.90 | -0.134% | 11,168 | -7.517% |
| 2026-04-06 | 15.14 | 15.14 | 14.86 | 14.92 | -0.334% | 3,108 | -7.641% |
| 2026-04-02 | 15.07 | 15.11 | 14.90 | 14.97 | -0.762% | 4,207 | -7.949% |
| 2026-04-01 | 15.08 | 15.24 | 14.99 | 15.09 | +0.166% | 13,762 | -8.651% |
| 2026-03-31 | 15.66 | 15.66 | 14.91 | 15.06 | +1.482% | 17,800 | -8.499% |
| 2026-03-30 | 15.19 | 15.19 | 14.76 | 14.84 | -0.736% | 9,643 | -7.143% |
| 2026-03-27 | 14.75 | 15.13 | 14.66 | 14.95 | +1.082% | 14,114 | -7.826% |
| 2026-03-26 | 15.07 | 15.12 | 14.77 | 14.79 | -1.858% | 951 | -6.829% |
| 2026-03-25 | 15.08 | 15.31 | 15.07 | 15.07 | +0.266% | 4,573 | -8.560% |
| 2026-03-24 | 15.45 | 15.45 | 15.03 | 15.03 | -2.085% | 3,021 | -8.317% |
| 2026-03-23 | 15.69 | 15.69 | 15.21 | 15.35 | +0.590% | 23,049 | -10.228% |
| 2026-03-20 | 15.38 | 15.38 | 15.12 | 15.26 | -0.522% | 13,681 | -9.699% |
| 2026-03-19 | 15.44 | 15.47 | 15.14 | 15.34 | -0.454% | 19,990 | -10.169% |
| 2026-03-18 | 15.95 | 15.95 | 15.40 | 15.41 | -0.773% | 1,812 | -10.578% |
| 2026-03-17 | 15.95 | 15.95 | 15.35 | 15.53 | -0.193% | 5,266 | -11.269% |
| 2026-03-16 | 15.98 | 16.14 | 15.50 | 15.56 | -2.628% | 27,493 | -11.440% |
| 2026-03-13 | 15.97 | 16.11 | 15.82 | 15.98 | -0.125% | 12,857 | -13.767% |
| 2026-03-12 | 15.74 | 16.25 | 15.58 | 16.00 | +2.171% | 73,011 | -13.875% |
| 2026-03-11 | 15.86 | 15.94 | 15.52 | 15.66 | -0.760% | 25,992 | -12.005% |
| 2026-03-10 | 15.53 | 15.98 | 15.46 | 15.78 | +1.741% | 63,392 | -12.674% |
| 2026-03-09 | 15.66 | 15.66 | 15.42 | 15.51 | -0.193% | 15,311 | -11.154% |
| 2026-03-06 | 15.59 | 15.70 | 15.53 | 15.54 | -0.321% | 12,921 | -11.326% |
| 2026-03-05 | 15.78 | 15.78 | 15.53 | 15.59 | -1.141% | 15,939 | -11.610% |
| 2026-03-04 | 15.68 | 15.82 | 15.68 | 15.77 | +0.574% | 4,541 | -12.619% |
| 2026-03-03 | 15.95 | 15.95 | 15.62 | 15.68 | -1.538% | 28,175 | -12.117% |
| 2026-03-02 | 15.99 | 16.36 | 15.71 | 15.93 | -0.276% | 89,287 | -13.469% |
| 2026-02-27 | 15.98 | 16.02 | 15.70 | 15.97 | +0.119% | 43,831 | -13.708% |
| 2026-02-26 | 15.85 | 16.03 | 15.75 | 15.95 | +0.631% | 20,115 | -13.605% |
| 2026-02-25 | 15.60 | 16.04 | 15.46 | 15.85 | +1.603% | 473,519 | -13.060% |
| 2026-02-24 | 15.33 | 15.69 | 14.86 | 15.60 | +2.027% | 100,439 | -11.667% |
| 2026-02-23 | 15.43 | 15.65 | 15.20 | 15.29 | -0.650% | 61,676 | -9.876% |
| 2026-02-20 | 15.42 | 15.64 | 15.21 | 15.39 | +0.391% | 51,335 | -10.461% |
| 2026-02-19 | 15.36 | 15.36 | 15.26 | 15.33 | -0.195% | 7,944 | -10.111% |
| 2026-02-18 | 15.28 | 15.65 | 15.14 | 15.36 | +0.721% | 95,911 | -10.286% |
| 2026-02-17 | 15.23 | 15.27 | 15.14 | 15.25 | +0.527% | 19,797 | -9.639% |
| 2026-02-13 | 15.19 | 15.23 | 15.13 | 15.17 | -0.066% | 11,528 | -9.163% |
| 2026-02-12 | 15.23 | 15.28 | 15.10 | 15.18 | -0.197% | 16,614 | -9.223% |
| 2026-02-11 | 15.19 | 15.22 | 15.02 | 15.21 | +0.132% | 20,159 | -9.402% |
| 2026-02-10 | 15.20 | 15.20 | 15.00 | 15.19 | +0.729% | 7,661 | -9.282% |
| 2026-02-09 | 15.10 | 15.19 | 15.06 | 15.08 | -0.132% | 7,533 | -8.621% |
| 2026-02-06 | 15.10 | 15.11 | 14.98 | 15.10 | +0.032% | 20,514 | -8.742% |
| 2026-02-05 | 14.99 | 15.23 | 14.98 | 15.10 | +0.971% | 22,480 | -8.713% |
| 2026-02-04 | 14.99 | 15.22 | 14.88 | 14.95 | -0.200% | 28,697 | -7.826% |
| 2026-02-03 | 14.98 | 15.11 | 14.89 | 14.98 | 0.000% | 37,009 | -8.011% |
| 2026-02-02 | 14.90 | 15.00 | 14.90 | 14.98 | +0.604% | 20,219 | -8.011% |
| 2026-01-30 | 14.92 | 15.00 | 14.78 | 14.89 | +0.202% | 14,090 | -7.455% |
| 2026-01-29 | 14.69 | 14.91 | 14.69 | 14.86 | +1.295% | 35,300 | -7.268% |
| 2026-01-28 | 14.58 | 14.73 | 14.57 | 14.67 | +0.893% | 13,500 | -6.067% |
| 2026-01-27 | 14.66 | 14.74 | 14.54 | 14.54 | +0.001% | 15,439 | -5.228% |
| 2026-01-26 | 14.51 | 14.67 | 14.45 | 14.54 | -0.137% | 28,973 | -5.227% |
| 2026-01-23 | 14.71 | 14.71 | 14.55 | 14.56 | +0.069% | 21,584 | -5.357% |
| 2026-01-22 | 14.62 | 14.62 | 14.55 | 14.55 | -0.342% | 14,486 | -5.292% |
| 2026-01-21 | 14.63 | 14.70 | 14.55 | 14.60 | +0.482% | 8,546 | -5.616% |
| 2026-01-20 | 14.73 | 14.73 | 14.53 | 14.53 | -1.358% | 28,851 | -5.162% |
| 2026-01-16 | 14.67 | 14.74 | 14.61 | 14.73 | +0.409% | 10,265 | -6.449% |
| 2026-01-15 | 14.63 | 14.70 | 14.63 | 14.67 | -0.136% | 13,847 | -6.067% |
| 2026-01-14 | 14.64 | 14.70 | 14.59 | 14.69 | +0.410% | 17,209 | -6.195% |
| 2026-01-13 | 14.61 | 14.66 | 14.59 | 14.63 | +0.343% | 13,876 | -5.810% |
| 2026-01-12 | 14.55 | 14.61 | 14.51 | 14.58 | +0.344% | 39,860 | -5.487% |
| 2026-01-09 | 14.39 | 14.60 | 14.39 | 14.53 | +0.623% | 19,494 | -5.162% |
| 2026-01-08 | 14.51 | 14.53 | 14.41 | 14.44 | -0.414% | 30,345 | -4.571% |
| 2026-01-07 | 14.49 | 14.52 | 14.46 | 14.50 | +0.277% | 38,256 | -4.966% |
| 2026-01-06 | 14.45 | 14.48 | 14.33 | 14.46 | +0.208% | 39,047 | -4.703% |
| 2026-01-05 | 14.46 | 14.46 | 14.39 | 14.43 | +0.418% | 7,968 | -4.505% |
| 2026-01-02 | 14.35 | 14.43 | 14.31 | 14.37 | +0.419% | 19,416 | -4.106% |
| 2025-12-31 | 14.28 | 14.35 | 14.28 | 14.31 | +0.210% | 72,387 | -3.704% |
| 2025-12-30 | 14.28 | 14.33 | 14.25 | 14.28 | +0.211% | 65,452 | -3.501% |
| 2025-12-29 | 14.32 | 14.35 | 14.22 | 14.25 | -0.489% | 68,903 | -3.298% |
| 2025-12-26 | 14.30 | 14.35 | 14.25 | 14.32 | 0.000% | 60,603 | -3.771% |
| 2025-12-24 | 14.30 | 14.40 | 14.30 | 14.32 | -0.693% | 33,422 | -3.771% |
| 2025-12-23 | 14.51 | 14.51 | 14.37 | 14.42 | -0.139% | 47,445 | -4.438% |
| 2025-12-22 | 14.46 | 14.52 | 14.40 | 14.44 | -0.551% | 65,428 | -4.571% |
| 2025-12-19 | 14.49 | 14.52 | 14.33 | 14.52 | +0.346% | 29,733 | -5.096% |
| 2025-12-18 | 14.42 | 14.48 | 14.42 | 14.47 | +0.069% | 46,379 | -4.768% |
| 2025-12-17 | 14.49 | 14.49 | 14.44 | 14.46 | -0.207% | 39,670 | -4.703% |
| 2025-12-16 | 14.49 | 14.49 | 14.45 | 14.49 | 0.000% | 36,117 | -4.900% |
| 2025-12-15 | 14.50 | 14.61 | 14.43 | 14.49 | -1.160% | 19,990 | -4.900% |
| 2025-12-12 | 14.63 | 14.80 | 14.54 | 14.66 | -0.068% | 33,976 | -6.003% |
| 2025-12-11 | 14.60 | 14.70 | 14.60 | 14.67 | +0.205% | 6,059 | -6.067% |
| 2025-12-10 | 14.60 | 14.75 | 14.60 | 14.64 | +0.137% | 23,669 | -5.874% |
| 2025-12-09 | 14.64 | 14.71 | 14.55 | 14.62 | -0.409% | 9,527 | -5.746% |
| 2025-12-08 | 14.64 | 14.71 | 14.53 | 14.68 | +0.068% | 21,957 | -6.131% |
| 2025-12-05 | 14.68 | 14.74 | 14.55 | 14.67 | +0.273% | 11,364 | -6.067% |
| 2025-12-04 | 14.56 | 14.64 | 14.46 | 14.63 | +0.068% | 11,586 | -5.810% |
| 2025-12-03 | 14.48 | 14.62 | 14.48 | 14.62 | +1.247% | 23,907 | -5.746% |
| 2025-12-02 | 14.55 | 14.59 | 14.30 | 14.44 | -0.551% | 61,067 | -4.571% |
| 2025-12-01 | 14.75 | 14.75 | 14.51 | 14.52 | -1.559% | 28,032 | -5.096% |
| 2025-11-28 | 14.72 | 14.80 | 14.51 | 14.75 | +0.614% | 36,318 | -6.576% |
| 2025-11-26 | 14.55 | 14.66 | 14.42 | 14.66 | +1.103% | 34,488 | -6.003% |
| 2025-11-25 | 14.41 | 14.54 | 14.31 | 14.50 | +0.346% | 21,976 | -4.966% |
| 2025-11-24 | 14.40 | 14.49 | 14.40 | 14.45 | +0.312% | 39,673 | -4.637% |
| 2025-11-21 | 14.35 | 14.41 | 14.25 | 14.40 | +0.383% | 35,019 | -4.339% |
| 2025-11-20 | 14.48 | 14.64 | 14.35 | 14.35 | -0.898% | 37,941 | -3.972% |
| 2025-11-19 | 14.46 | 14.65 | 14.46 | 14.48 | -0.481% | 12,041 | -4.834% |
| 2025-11-18 | 14.50 | 14.58 | 14.44 | 14.55 | +0.692% | 23,702 | -5.292% |
| 2025-11-17 | 14.57 | 14.58 | 14.37 | 14.45 | -0.276% | 45,809 | -4.637% |
| 2025-11-14 | 14.53 | 14.72 | 14.40 | 14.49 | -1.193% | 42,883 | -4.900% |
| 2025-11-13 | 14.61 | 14.69 | 14.60 | 14.66 | -0.136% | 19,479 | -6.035% |
| 2025-11-12 | 14.75 | 14.77 | 14.60 | 14.69 | +0.102% | 23,427 | -6.163% |
| 2025-11-11 | 14.60 | 14.74 | 14.53 | 14.67 | +0.479% | 24,189 | -6.067% |
| 2025-11-10 | 14.48 | 14.61 | 14.48 | 14.60 | +0.940% | 21,164 | -5.616% |
| 2025-11-07 | 14.62 | 14.62 | 14.41 | 14.46 | -1.168% | 60,673 | -4.729% |
| 2025-11-06 | 14.71 | 14.71 | 14.60 | 14.63 | -0.102% | 13,530 | -5.842% |
| 2025-11-05 | 14.67 | 14.70 | 14.62 | 14.65 | -0.068% | 18,942 | -5.939% |
| 2025-11-04 | 14.71 | 14.71 | 14.60 | 14.66 | -0.340% | 11,251 | -6.003% |
| 2025-11-03 | 14.70 | 14.71 | 14.65 | 14.71 | 0.000% | 8,254 | -6.322% |
| 2025-10-31 | 14.75 | 14.75 | 14.60 | 14.71 | +0.684% | 21,293 | -6.322% |
| 2025-10-30 | 14.44 | 14.67 | 14.44 | 14.61 | +1.318% | 60,086 | -5.681% |
| 2025-10-29 | 14.49 | 14.53 | 14.40 | 14.42 | -0.277% | 52,093 | -4.438% |
| 2025-10-28 | 14.50 | 14.50 | 14.44 | 14.46 | +0.139% | 32,440 | -4.703% |
| 2025-10-27 | 14.42 | 14.50 | 14.41 | 14.44 | +0.139% | 32,559 | -4.571% |
| 2025-10-24 | 14.40 | 14.44 | 14.37 | 14.42 | +0.139% | 59,299 | -4.438% |
| 2025-10-23 | 14.45 | 14.45 | 14.32 | 14.40 | -0.484% | 50,587 | -4.306% |
| 2025-10-22 | 14.52 | 14.52 | 14.36 | 14.47 | -0.577% | 116,196 | -4.768% |
| 2025-10-21 | 14.59 | 14.65 | 14.53 | 14.55 | -0.178% | 27,395 | -5.318% |
| 2025-10-20 | 14.83 | 14.83 | 14.52 | 14.58 | +0.413% | 18,266 | -5.487% |
| 2025-10-17 | 14.63 | 14.66 | 14.52 | 14.52 | -0.711% | 24,873 | -5.096% |
| 2025-10-16 | 14.64 | 14.73 | 14.62 | 14.62 | -0.109% | 22,714 | -5.771% |
| 2025-10-15 | 14.75 | 14.76 | 14.62 | 14.64 | -0.746% | 49,014 | -5.874% |
| 2025-10-14 | 14.69 | 14.78 | 14.61 | 14.75 | +0.545% | 60,675 | -6.576% |
| 2025-10-13 | 14.60 | 14.68 | 14.59 | 14.67 | +0.479% | 14,005 | -6.067% |
| 2025-10-10 | 14.59 | 14.66 | 14.57 | 14.60 | +0.551% | 12,028 | -5.616% |
| 2025-10-09 | 14.57 | 14.61 | 14.52 | 14.52 | -0.275% | 26,952 | -5.096% |
| 2025-10-08 | 14.55 | 14.62 | 14.55 | 14.56 | +0.345% | 5,588 | -5.357% |
| 2025-10-07 | 14.50 | 14.62 | 14.50 | 14.51 | +0.110% | 6,926 | -5.031% |
| 2025-10-06 | 14.54 | 14.64 | 14.48 | 14.49 | -0.590% | 25,759 | -4.926% |
| 2025-10-03 | 14.63 | 14.65 | 14.52 | 14.58 | -0.478% | 13,820 | -5.487% |
| 2025-10-02 | 14.68 | 14.73 | 14.62 | 14.65 | +0.034% | 19,680 | -5.939% |
| 2025-10-01 | 14.62 | 14.69 | 14.62 | 14.64 | +0.171% | 12,688 | -5.906% |
| 2025-09-30 | 14.59 | 14.63 | 14.52 | 14.62 | +0.206% | 37,442 | -5.746% |
| 2025-09-29 | 14.61 | 14.61 | 14.49 | 14.59 | +0.344% | 22,844 | -5.552% |
| 2025-09-26 | 14.56 | 14.60 | 14.50 | 14.54 | +0.207% | 10,259 | -5.227% |
| 2025-09-25 | 14.51 | 14.60 | 14.48 | 14.51 | -0.069% | 14,701 | -5.031% |
| 2025-09-24 | 14.59 | 14.59 | 14.49 | 14.52 | -0.162% | 17,625 | -5.096% |
| 2025-09-23 | 14.57 | 14.58 | 14.52 | 14.54 | +0.162% | 21,693 | -5.250% |
| 2025-09-22 | 14.49 | 14.59 | 14.49 | 14.52 | +0.074% | 21,968 | -5.096% |
| 2025-09-19 | 14.56 | 14.56 | 14.45 | 14.51 | -0.349% | 33,508 | -5.026% |
| 2025-09-18 | 14.41 | 14.59 | 14.41 | 14.56 | +0.692% | 34,810 | -5.357% |
| 2025-09-17 | 14.55 | 14.55 | 14.42 | 14.46 | -0.345% | 43,135 | -4.703% |
| 2025-09-16 | 14.55 | 14.60 | 14.44 | 14.51 | -0.206% | 16,665 | -5.031% |
| 2025-09-15 | 14.41 | 14.58 | 14.41 | 14.54 | -0.206% | 15,775 | -5.227% |
| 2025-09-12 | 14.59 | 14.65 | 14.45 | 14.57 | -0.137% | 51,476 | -5.422% |
| 2025-09-11 | 14.47 | 14.62 | 14.47 | 14.59 | +0.899% | 96,559 | -5.552% |
| 2025-09-10 | 14.25 | 14.48 | 14.25 | 14.46 | +1.474% | 93,434 | -4.703% |
| 2025-09-09 | 14.28 | 14.34 | 14.15 | 14.25 | +0.281% | 48,773 | -3.298% |
| 2025-09-08 | 14.12 | 14.21 | 14.12 | 14.21 | +1.103% | 41,201 | -3.026% |
| 2025-09-05 | 14.01 | 14.09 | 14.00 | 14.05 | +0.825% | 50,148 | -1.957% |
| 2025-09-04 | 13.95 | 13.99 | 13.93 | 13.94 | -0.036% | 14,293 | -1.148% |
| 2025-09-03 | 13.91 | 13.99 | 13.87 | 13.95 | +0.396% | 70,708 | -1.183% |
| 2025-09-02 | 13.89 | 13.90 | 13.87 | 13.89 | -0.144% | 47,471 | -0.792% |
| 2025-08-29 | 13.89 | 13.91 | 13.81 | 13.91 | +0.144% | 27,627 | -0.935% |
| 2025-08-28 | 13.84 | 13.91 | 13.78 | 13.89 | +0.652% | 125,570 | -0.792% |
| 2025-08-27 | 13.83 | 13.85 | 13.80 | 13.80 | -0.217% | 41,171 | -0.145% |
| 2025-08-26 | 13.86 | 13.87 | 13.81 | 13.83 | -0.072% | 52,971 | -0.362% |
| 2025-08-25 | 13.89 | 13.91 | 13.80 | 13.84 | -0.144% | 51,053 | -0.434% |
| 2025-08-22 | 13.79 | 13.89 | 13.77 | 13.86 | +0.581% | 89,794 | -0.577% |
| 2025-08-21 | 13.85 | 13.89 | 13.76 | 13.78 | -0.434% | 63,670 | 0.000% |
| 2025-08-20 | 13.88 | 13.95 | 13.80 | 13.84 | -0.360% | 99,418 | -0.434% |
| 2025-08-19 | 13.89 | 13.97 | 13.86 | 13.89 | -0.144% | 69,205 | -0.792% |
| 2025-08-18 | 14.07 | 14.07 | 13.86 | 13.91 | -0.144% | 52,104 | -0.935% |
| 2025-08-15 | 13.99 | 13.99 | 13.87 | 13.93 | -0.500% | 58,186 | -1.077% |
| 2025-08-14 | 14.06 | 14.07 | 14.00 | 14.00 | -0.427% | 34,806 | -1.571% |
| 2025-08-13 | 14.03 | 14.16 | 14.03 | 14.06 | +0.429% | 82,685 | -1.991% |
| 2025-08-12 | 14.15 | 14.20 | 13.71 | 14.00 | -0.990% | 534,757 | -1.571% |
| 2025-08-11 | 14.12 | 14.22 | 14.10 | 14.14 | +0.213% | 28,538 | -2.546% |
| 2025-08-08 | 14.08 | 14.16 | 14.08 | 14.11 | +0.213% | 13,363 | -2.339% |
| 2025-08-07 | 14.11 | 14.19 | 14.07 | 14.08 | +0.071% | 33,073 | -2.131% |
| 2025-08-06 | 14.08 | 14.14 | 14.05 | 14.07 | +0.071% | 15,362 | -2.061% |
| 2025-08-05 | 14.10 | 14.14 | 14.03 | 14.06 | -0.071% | 19,950 | -1.991% |
| 2025-08-04 | 14.07 | 14.15 | 14.00 | 14.07 | -0.142% | 21,636 | -2.061% |
| 2025-08-01 | 14.01 | 14.13 | 14.00 | 14.09 | +0.931% | 24,831 | -2.200% |
| 2025-07-31 | 13.99 | 14.00 | 13.92 | 13.96 | +0.576% | 22,177 | -1.289% |
| 2025-07-30 | 13.96 | 13.96 | 13.86 | 13.88 | -0.430% | 21,012 | -0.720% |
| 2025-07-29 | 13.90 | 14.00 | 13.86 | 13.94 | +0.208% | 19,957 | -1.148% |
| 2025-07-28 | 13.95 | 13.95 | 13.88 | 13.91 | +0.079% | 11,700 | -0.942% |
| 2025-07-25 | 13.85 | 13.97 | 13.83 | 13.90 | +0.216% | 16,602 | -0.863% |
| 2025-07-24 | 13.92 | 13.98 | 13.83 | 13.87 | -0.288% | 63,707 | -0.649% |
| 2025-07-23 | 13.88 | 14.00 | 13.83 | 13.91 | +0.288% | 44,526 | -0.935% |
| 2025-07-22 | 14.14 | 14.14 | 13.87 | 13.87 | -1.979% | 54,148 | -0.649% |
| 2025-07-21 | 14.11 | 14.20 | 14.11 | 14.15 | +0.426% | 5,893 | -2.615% |
| 2025-07-18 | 14.15 | 14.19 | 14.09 | 14.09 | -0.565% | 25,623 | -2.200% |
| 2025-07-17 | 14.22 | 14.23 | 14.15 | 14.17 | -0.596% | 20,900 | -2.752% |
| 2025-07-16 | 14.50 | 14.50 | 14.22 | 14.26 | -1.349% | 20,597 | -3.332% |
| 2025-07-15 | 14.25 | 14.45 | 14.24 | 14.45 | +1.007% | 27,302 | -4.637% |
| 2025-07-14 | 14.44 | 14.48 | 14.27 | 14.31 | -0.117% | 19,664 | -3.677% |
| 2025-07-11 | 14.35 | 14.38 | 14.25 | 14.32 | +0.019% | 13,771 | -3.789% |
| 2025-07-10 | 14.37 | 14.40 | 14.31 | 14.32 | -0.348% | 14,229 | -3.771% |
| 2025-07-09 | 14.44 | 14.44 | 14.27 | 14.37 | +0.279% | 17,288 | -4.106% |
| 2025-07-08 | 14.34 | 14.38 | 14.31 | 14.33 | -0.278% | 15,585 | -3.838% |
| 2025-07-07 | 14.41 | 14.46 | 14.35 | 14.37 | -0.021% | 16,943 | -4.106% |
| 2025-07-03 | 14.37 | 14.39 | 14.36 | 14.37 | +0.091% | 4,500 | -4.126% |
| 2025-07-02 | 14.24 | 14.36 | 14.23 | 14.36 | +0.772% | 6,724 | -4.039% |
| 2025-07-01 | 14.19 | 14.36 | 14.19 | 14.25 | -0.033% | 10,238 | -3.298% |
| 2025-06-30 | 14.21 | 14.41 | 14.18 | 14.25 | +0.315% | 21,478 | -3.330% |
| 2025-06-27 | 14.22 | 14.23 | 14.14 | 14.21 | +0.709% | 14,398 | -3.026% |
| 2025-06-26 | 14.22 | 14.23 | 14.10 | 14.11 | -0.774% | 24,493 | -2.339% |
| 2025-06-25 | 14.29 | 14.31 | 14.18 | 14.22 | -0.768% | 22,898 | -3.094% |
| 2025-06-24 | 14.33 | 14.53 | 14.33 | 14.33 | -0.417% | 1,917 | -3.838% |
| 2025-06-23 | 14.30 | 14.57 | 14.30 | 14.39 | +0.559% | 43,236 | -4.239% |
| 2025-06-20 | 14.33 | 14.35 | 14.29 | 14.31 | +0.210% | 10,498 | -3.704% |
| 2025-06-18 | 14.33 | 14.34 | 14.27 | 14.28 | -0.070% | 16,750 | -3.501% |
| 2025-06-17 | 14.28 | 14.36 | 14.27 | 14.29 | -0.209% | 6,534 | -3.569% |
| 2025-06-16 | 14.36 | 14.38 | 14.28 | 14.32 | -0.139% | 35,604 | -3.771% |
| 2025-06-13 | 14.36 | 14.46 | 14.26 | 14.34 | -0.898% | 18,117 | -3.905% |
| 2025-06-12 | 14.51 | 14.57 | 14.38 | 14.47 | +0.069% | 12,561 | -4.768% |
| 2025-06-11 | 14.58 | 14.58 | 14.45 | 14.46 | -0.619% | 34,115 | -4.703% |
| 2025-06-10 | 14.33 | 14.66 | 14.28 | 14.55 | +1.748% | 63,470 | -5.292% |
| 2025-06-09 | 14.34 | 14.35 | 14.25 | 14.30 | -0.487% | 15,628 | -3.636% |
| 2025-06-06 | 14.27 | 14.47 | 14.23 | 14.37 | +1.026% | 30,443 | -4.106% |
| 2025-06-05 | 14.29 | 14.31 | 14.21 | 14.22 | -0.740% | 22,622 | -3.121% |
| 2025-06-04 | 14.37 | 14.52 | 14.20 | 14.33 | -0.878% | 22,446 | -3.838% |
| 2025-06-03 | 14.48 | 14.49 | 14.46 | 14.46 | -0.366% | 6,156 | -4.682% |
| 2025-06-02 | 14.50 | 14.77 | 14.48 | 14.51 | -0.480% | 5,372 | -5.031% |
| 2025-05-30 | 14.86 | 14.86 | 14.47 | 14.58 | -0.613% | 23,970 | -5.487% |
| 2025-05-29 | 14.87 | 14.87 | 14.40 | 14.67 | +1.288% | 8,637 | -6.067% |
| 2025-05-28 | 14.60 | 14.60 | 14.34 | 14.48 | -0.799% | 13,182 | -4.857% |
| 2025-05-27 | 14.48 | 14.72 | 14.32 | 14.60 | +1.671% | 16,750 | -5.616% |
| 2025-05-23 | 14.34 | 14.43 | 14.31 | 14.36 | +0.070% | 14,723 | -4.039% |
| 2025-05-22 | 14.34 | 14.38 | 14.23 | 14.35 | 0.000% | 23,197 | -3.972% |
| 2025-05-21 | 14.37 | 14.37 | 14.27 | 14.35 | -0.070% | 100,426 | -3.972% |
| 2025-05-20 | 14.35 | 14.42 | 14.35 | 14.36 | +0.070% | 24,574 | -4.039% |
| 2025-05-19 | 14.40 | 14.40 | 14.30 | 14.35 | -0.623% | 4,162 | -3.972% |
| 2025-05-16 | 14.44 | 14.46 | 14.41 | 14.44 | +0.208% | 13,301 | -4.571% |
| 2025-05-15 | 14.27 | 14.48 | 14.27 | 14.41 | -0.483% | 27,582 | -4.372% |
| 2025-05-14 | 14.59 | 14.59 | 14.42 | 14.48 | 0.000% | 24,204 | -4.834% |
| 2025-05-13 | 14.54 | 14.54 | 14.41 | 14.48 | +0.104% | 42,427 | -4.834% |
| 2025-05-12 | 14.70 | 14.70 | 14.41 | 14.46 | -0.159% | 45,325 | -4.736% |
| 2025-05-09 | 14.49 | 14.59 | 14.32 | 14.49 | +0.194% | 49,899 | -4.887% |
| 2025-05-08 | 14.58 | 14.58 | 14.40 | 14.46 | +0.082% | 29,914 | -4.703% |
| 2025-05-07 | 14.51 | 14.53 | 14.45 | 14.45 | -0.082% | 2,742 | -4.625% |
| 2025-05-06 | 14.41 | 14.52 | 14.04 | 14.46 | -0.345% | 100,261 | -4.703% |
| 2025-05-05 | 14.39 | 14.51 | 14.39 | 14.51 | +0.207% | 18,581 | -5.031% |
| 2025-05-02 | 14.40 | 14.48 | 14.37 | 14.48 | +0.381% | 15,628 | -4.834% |
| 2025-05-01 | 14.32 | 14.47 | 14.26 | 14.43 | +0.668% | 16,679 | -4.471% |
| 2025-04-30 | 14.27 | 14.33 | 14.17 | 14.33 | +0.345% | 13,170 | -3.833% |
| 2025-04-29 | 14.28 | 14.34 | 14.24 | 14.28 | +0.351% | 13,535 | -3.501% |
| 2025-04-28 | 14.36 | 14.37 | 14.18 | 14.23 | -0.308% | 13,968 | -3.162% |
| 2025-04-25 | 14.23 | 14.30 | 14.12 | 14.27 | +0.663% | 15,251 | -3.461% |
| 2025-04-24 | 14.16 | 14.21 | 14.13 | 14.18 | +0.782% | 6,918 | -2.821% |
| 2025-04-23 | 14.11 | 14.24 | 14.00 | 14.07 | +0.788% | 16,892 | -2.061% |
| 2025-04-22 | 14.01 | 14.01 | 13.87 | 13.96 | +0.359% | 34,158 | -1.289% |
| 2025-04-21 | 14.04 | 14.06 | 13.87 | 13.91 | -0.785% | 8,988 | -0.935% |
| 2025-04-17 | 14.00 | 14.21 | 13.98 | 14.02 | +0.214% | 22,890 | -1.712% |
| 2025-04-16 | 14.15 | 14.15 | 13.96 | 13.99 | -0.285% | 29,720 | -1.501% |
| 2025-04-15 | 14.23 | 14.23 | 13.94 | 14.03 | 0.000% | 19,766 | -1.782% |