RMM
RiverNorth Managed Duration Municipal Income Fund, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:57:55 PM EDT
12.79USD+1.589%(+0.20)100,054
Pre-marketOct 2, 2026 8:54:30 AM EDT
12.67USD+0.635%(+0.08)
RMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.69 | 12.84 | 12.65 | 12.78 | +1.509% | 100,054 | 0.000% |
| 2026-10-01 | 12.60 | 12.65 | 12.43 | 12.59 | +0.399% | 80,042 | +1.509% |
| 2026-09-30 | 12.25 | 12.59 | 12.25 | 12.54 | +1.703% | 140,310 | +1.914% |
| 2026-09-29 | 12.41 | 12.45 | 12.15 | 12.33 | -0.404% | 195,355 | +3.650% |
| 2026-09-28 | 12.70 | 12.70 | 12.32 | 12.38 | -2.673% | 250,591 | +3.231% |
| 2026-09-25 | 12.93 | 13.03 | 12.72 | 12.72 | -1.472% | 152,658 | +0.472% |
| 2026-09-24 | 13.01 | 13.13 | 12.85 | 12.91 | -1.224% | 153,377 | -1.007% |
| 2026-09-23 | 13.25 | 13.25 | 13.01 | 13.07 | -1.433% | 76,049 | -2.219% |
| 2026-09-22 | 13.22 | 13.31 | 13.21 | 13.26 | -0.301% | 83,760 | -3.620% |
| 2026-09-21 | 13.42 | 13.42 | 13.27 | 13.30 | -0.894% | 60,461 | -3.910% |
| 2026-09-18 | 13.51 | 13.51 | 13.35 | 13.42 | -0.297% | 30,188 | -4.769% |
| 2026-09-17 | 13.47 | 13.68 | 13.43 | 13.46 | +0.223% | 60,216 | -5.052% |
| 2026-09-16 | 13.55 | 13.55 | 13.35 | 13.43 | +0.374% | 85,120 | -4.840% |
| 2026-09-15 | 13.69 | 13.71 | 13.33 | 13.38 | -2.549% | 68,286 | -4.484% |
| 2026-09-14 | 13.88 | 13.97 | 13.73 | 13.73 | -0.866% | 30,320 | -6.919% |
| 2026-09-11 | 13.92 | 13.97 | 13.81 | 13.85 | +0.217% | 22,913 | -7.726% |
| 2026-09-10 | 13.93 | 13.95 | 13.80 | 13.82 | -1.286% | 46,616 | -7.525% |
| 2026-09-09 | 14.18 | 14.20 | 14.00 | 14.00 | -1.025% | 37,659 | -8.714% |
| 2026-09-08 | 14.13 | 14.19 | 14.10 | 14.14 | -0.176% | 19,496 | -9.650% |
| 2026-09-04 | 14.18 | 14.21 | 14.12 | 14.17 | +0.354% | 36,736 | -9.809% |
| 2026-09-03 | 14.27 | 14.59 | 14.02 | 14.12 | -0.212% | 67,437 | -9.490% |
| 2026-09-02 | 14.28 | 14.33 | 14.03 | 14.15 | -0.632% | 43,709 | -9.682% |
| 2026-09-01 | 14.32 | 14.43 | 14.20 | 14.24 | -0.559% | 54,180 | -10.253% |
| 2026-08-31 | 14.28 | 14.49 | 14.16 | 14.32 | +0.421% | 30,159 | -10.754% |
| 2026-08-28 | 14.19 | 14.29 | 14.08 | 14.26 | +0.423% | 129,348 | -10.379% |
| 2026-08-27 | 14.21 | 14.26 | 14.15 | 14.20 | -0.281% | 52,255 | -10.000% |
| 2026-08-26 | 14.27 | 14.27 | 14.17 | 14.24 | -0.070% | 26,615 | -10.253% |
| 2026-08-25 | 14.28 | 14.28 | 14.15 | 14.25 | +0.352% | 31,299 | -10.316% |
| 2026-08-24 | 14.33 | 14.48 | 14.16 | 14.20 | -0.421% | 32,153 | -10.000% |
| 2026-08-21 | 14.34 | 14.38 | 14.19 | 14.26 | -0.558% | 49,503 | -10.379% |
| 2026-08-20 | 14.40 | 14.40 | 14.28 | 14.34 | -0.347% | 37,666 | -10.879% |
| 2026-08-19 | 14.45 | 14.45 | 14.37 | 14.39 | -0.277% | 31,533 | -11.188% |
| 2026-08-18 | 14.44 | 14.44 | 14.37 | 14.43 | -0.069% | 27,390 | -11.435% |
| 2026-08-17 | 14.50 | 14.51 | 14.40 | 14.44 | -0.138% | 37,092 | -11.496% |
| 2026-08-14 | 14.47 | 14.62 | 14.42 | 14.46 | -0.345% | 21,874 | -11.618% |
| 2026-08-13 | 14.51 | 14.57 | 14.48 | 14.51 | +0.276% | 40,316 | -11.923% |
| 2026-08-12 | 14.56 | 14.71 | 14.46 | 14.47 | -0.618% | 32,700 | -11.679% |
| 2026-08-11 | 14.58 | 14.74 | 14.48 | 14.56 | +0.483% | 38,580 | -12.225% |
| 2026-08-10 | 14.59 | 14.65 | 14.49 | 14.49 | -1.361% | 38,587 | -11.801% |
| 2026-08-07 | 14.45 | 14.72 | 14.43 | 14.69 | +1.872% | 58,162 | -13.002% |
| 2026-08-06 | 14.43 | 14.57 | 14.33 | 14.42 | +0.278% | 27,942 | -11.373% |
| 2026-08-05 | 14.46 | 14.46 | 14.32 | 14.38 | -0.484% | 38,149 | -11.127% |
| 2026-08-04 | 14.39 | 14.46 | 14.25 | 14.45 | +0.557% | 64,826 | -11.557% |
| 2026-08-03 | 14.30 | 14.39 | 14.29 | 14.37 | +0.279% | 50,028 | -11.065% |
| 2026-07-31 | 14.34 | 14.46 | 14.29 | 14.33 | +0.280% | 50,645 | -10.816% |
| 2026-07-30 | 14.36 | 14.46 | 14.20 | 14.29 | -0.070% | 43,630 | -10.567% |
| 2026-07-29 | 14.47 | 14.60 | 14.21 | 14.30 | -0.556% | 73,633 | -10.629% |
| 2026-07-28 | 14.44 | 14.48 | 14.37 | 14.38 | -0.484% | 21,118 | -11.127% |
| 2026-07-27 | 14.46 | 14.52 | 14.40 | 14.45 | +0.557% | 18,697 | -11.557% |
| 2026-07-24 | 14.42 | 14.49 | 14.35 | 14.37 | -0.347% | 23,907 | -11.065% |
| 2026-07-23 | 14.40 | 14.50 | 14.35 | 14.42 | -0.139% | 39,802 | -11.373% |
| 2026-07-22 | 14.51 | 14.54 | 14.40 | 14.44 | -0.824% | 41,719 | -11.496% |
| 2026-07-21 | 14.68 | 14.71 | 14.54 | 14.56 | -0.817% | 44,537 | -12.225% |
| 2026-07-20 | 14.72 | 14.72 | 14.64 | 14.68 | -0.204% | 41,804 | -12.943% |
| 2026-07-17 | 14.80 | 14.84 | 14.65 | 14.71 | -0.204% | 40,638 | -13.120% |
| 2026-07-16 | 14.84 | 14.84 | 14.69 | 14.74 | -0.674% | 26,340 | -13.297% |
| 2026-07-15 | 14.90 | 14.98 | 14.77 | 14.84 | -0.469% | 41,445 | -13.881% |
| 2026-07-14 | 14.96 | 15.00 | 14.89 | 14.91 | +0.202% | 67,248 | -14.286% |
| 2026-07-13 | 14.96 | 14.96 | 14.83 | 14.88 | -0.601% | 31,514 | -14.113% |
| 2026-07-10 | 14.91 | 14.98 | 14.89 | 14.97 | +0.740% | 40,458 | -14.629% |
| 2026-07-09 | 14.86 | 14.98 | 14.83 | 14.86 | +0.135% | 27,146 | -13.997% |
| 2026-07-08 | 14.86 | 15.00 | 14.81 | 14.84 | -0.202% | 33,632 | -13.881% |
| 2026-07-07 | 14.90 | 14.95 | 14.74 | 14.87 | +0.067% | 24,557 | -14.055% |
| 2026-07-06 | 14.94 | 14.98 | 14.81 | 14.86 | -0.067% | 34,352 | -13.997% |
| 2026-07-02 | 14.82 | 14.98 | 14.82 | 14.87 | +0.405% | 38,839 | -14.055% |
| 2026-07-01 | 14.78 | 14.88 | 14.68 | 14.81 | +0.176% | 64,818 | -13.707% |
| 2026-06-30 | 14.81 | 14.85 | 14.66 | 14.78 | +0.027% | 67,645 | -13.555% |
| 2026-06-29 | 14.71 | 14.83 | 14.67 | 14.78 | +0.956% | 55,432 | -13.532% |
| 2026-06-26 | 14.65 | 14.72 | 14.57 | 14.64 | -0.068% | 35,473 | -12.705% |
| 2026-06-25 | 14.61 | 14.65 | 14.49 | 14.65 | +0.274% | 21,583 | -12.765% |
| 2026-06-24 | 14.59 | 14.63 | 14.45 | 14.61 | +0.137% | 28,536 | -12.526% |
| 2026-06-23 | 14.51 | 14.59 | 14.35 | 14.59 | +0.621% | 36,953 | -12.406% |
| 2026-06-22 | 14.54 | 14.59 | 14.34 | 14.50 | -0.617% | 39,727 | -11.862% |
| 2026-06-18 | 14.58 | 14.72 | 14.45 | 14.59 | +0.551% | 33,227 | -12.406% |
| 2026-06-17 | 14.57 | 14.58 | 14.43 | 14.51 | -0.548% | 44,422 | -11.923% |
| 2026-06-16 | 14.50 | 14.60 | 14.33 | 14.59 | +0.621% | 24,542 | -12.406% |
| 2026-06-15 | 14.57 | 14.67 | 14.46 | 14.50 | -0.685% | 18,778 | -11.862% |
| 2026-06-12 | 14.59 | 14.77 | 14.51 | 14.60 | 0.000% | 66,831 | -12.466% |
| 2026-06-11 | 14.59 | 14.60 | 14.52 | 14.60 | +0.240% | 48,383 | -12.466% |
| 2026-06-10 | 14.52 | 14.60 | 14.44 | 14.56 | +0.657% | 62,602 | -12.255% |
| 2026-06-09 | 14.52 | 14.52 | 14.31 | 14.47 | +0.451% | 47,140 | -11.679% |
| 2026-06-08 | 14.56 | 14.56 | 14.35 | 14.40 | -0.792% | 22,903 | -11.281% |
| 2026-06-05 | 14.43 | 14.55 | 14.34 | 14.52 | +0.554% | 18,880 | -11.983% |
| 2026-06-04 | 14.59 | 14.61 | 14.40 | 14.44 | -0.824% | 44,884 | -11.496% |
| 2026-06-03 | 14.55 | 14.63 | 14.51 | 14.56 | +0.414% | 60,701 | -12.225% |
| 2026-06-02 | 14.36 | 14.56 | 14.36 | 14.50 | +0.625% | 45,465 | -11.862% |
| 2026-06-01 | 14.59 | 14.64 | 14.30 | 14.41 | -0.758% | 51,694 | -11.312% |
| 2026-05-29 | 14.65 | 14.65 | 14.51 | 14.52 | -0.480% | 49,747 | -11.983% |
| 2026-05-28 | 14.54 | 14.73 | 14.47 | 14.59 | +0.621% | 69,767 | -12.406% |
| 2026-05-27 | 14.44 | 14.50 | 14.33 | 14.50 | +0.905% | 36,477 | -11.862% |
| 2026-05-26 | 14.27 | 14.44 | 14.25 | 14.37 | +1.268% | 67,056 | -11.065% |
| 2026-05-22 | 14.26 | 14.33 | 14.17 | 14.19 | -0.595% | 26,099 | -9.937% |
| 2026-05-21 | 14.25 | 14.30 | 14.11 | 14.28 | +0.105% | 28,192 | -10.473% |
| 2026-05-20 | 14.16 | 14.31 | 14.05 | 14.26 | +1.135% | 19,462 | -10.379% |
| 2026-05-19 | 14.23 | 14.32 | 14.03 | 14.10 | -1.605% | 41,342 | -9.362% |
| 2026-05-18 | 14.46 | 14.47 | 14.21 | 14.33 | -0.417% | 47,703 | -10.816% |
| 2026-05-15 | 14.43 | 14.45 | 14.30 | 14.39 | -1.032% | 23,013 | -11.188% |
| 2026-05-14 | 14.44 | 14.54 | 14.36 | 14.54 | +0.693% | 18,449 | -12.105% |
| 2026-05-13 | 14.46 | 14.46 | 14.30 | 14.44 | -0.138% | 13,231 | -11.496% |
| 2026-05-12 | 14.48 | 14.48 | 14.37 | 14.46 | +0.069% | 26,553 | -11.618% |
| 2026-05-11 | 14.47 | 14.51 | 14.36 | 14.45 | +0.208% | 47,865 | -11.557% |
| 2026-05-08 | 14.44 | 14.54 | 14.35 | 14.42 | 0.000% | 58,782 | -11.373% |
| 2026-05-07 | 14.57 | 14.57 | 14.41 | 14.42 | -0.825% | 24,963 | -11.373% |
| 2026-05-06 | 14.34 | 14.63 | 14.30 | 14.54 | +2.107% | 97,158 | -12.105% |
| 2026-05-05 | 14.04 | 14.33 | 14.04 | 14.24 | +2.006% | 69,615 | -10.253% |
| 2026-05-04 | 14.18 | 14.26 | 13.95 | 13.96 | -1.447% | 71,135 | -8.453% |
| 2026-05-01 | 14.18 | 14.20 | 14.12 | 14.16 | -0.106% | 32,190 | -9.778% |
| 2026-04-30 | 14.15 | 14.21 | 14.10 | 14.18 | +0.925% | 47,195 | -9.873% |
| 2026-04-29 | 14.14 | 14.22 | 14.00 | 14.05 | -0.917% | 57,657 | -9.039% |
| 2026-04-28 | 14.22 | 14.23 | 14.12 | 14.18 | -0.141% | 20,201 | -9.873% |
| 2026-04-27 | 14.25 | 14.25 | 14.17 | 14.20 | +0.141% | 21,911 | -10.000% |
| 2026-04-24 | 14.22 | 14.25 | 14.10 | 14.18 | -0.351% | 24,758 | -9.873% |
| 2026-04-23 | 14.21 | 14.24 | 14.15 | 14.23 | +0.282% | 30,870 | -10.190% |
| 2026-04-22 | 14.41 | 14.44 | 14.15 | 14.19 | -1.115% | 37,396 | -9.937% |
| 2026-04-21 | 14.42 | 14.44 | 14.24 | 14.35 | +0.070% | 36,679 | -10.941% |
| 2026-04-20 | 14.46 | 14.46 | 14.29 | 14.34 | -0.347% | 22,961 | -10.879% |
| 2026-04-17 | 14.41 | 14.45 | 14.12 | 14.39 | +0.770% | 39,342 | -11.188% |
| 2026-04-16 | 14.42 | 14.42 | 14.25 | 14.28 | -0.695% | 28,669 | -10.504% |
| 2026-04-15 | 14.35 | 14.44 | 14.31 | 14.38 | -0.691% | 15,666 | -11.127% |
| 2026-04-14 | 14.46 | 14.56 | 14.39 | 14.48 | +0.277% | 60,984 | -11.740% |
| 2026-04-13 | 14.47 | 14.49 | 14.19 | 14.44 | -0.138% | 51,534 | -11.496% |
| 2026-04-10 | 14.44 | 14.49 | 14.30 | 14.46 | +0.626% | 42,982 | -11.618% |
| 2026-04-09 | 13.98 | 14.43 | 13.98 | 14.37 | +2.863% | 107,913 | -11.065% |
| 2026-04-08 | 13.77 | 14.09 | 13.77 | 13.97 | +2.419% | 108,299 | -8.518% |
| 2026-04-07 | 13.59 | 13.76 | 13.50 | 13.64 | +0.442% | 50,307 | -6.305% |
| 2026-04-06 | 13.65 | 13.77 | 13.52 | 13.58 | -0.220% | 95,302 | -5.891% |
| 2026-04-02 | 13.62 | 13.67 | 13.52 | 13.61 | -0.657% | 45,468 | -6.098% |
| 2026-04-01 | 13.63 | 13.84 | 13.54 | 13.70 | +0.514% | 80,618 | -6.715% |
| 2026-03-31 | 13.47 | 13.65 | 13.44 | 13.63 | +1.414% | 83,282 | -6.236% |
| 2026-03-30 | 13.46 | 13.49 | 13.43 | 13.44 | +0.149% | 44,534 | -4.911% |
| 2026-03-27 | 13.44 | 13.49 | 13.39 | 13.42 | +0.299% | 90,795 | -4.769% |
| 2026-03-26 | 13.52 | 13.63 | 13.35 | 13.38 | -1.255% | 49,765 | -4.484% |
| 2026-03-25 | 13.70 | 13.85 | 13.55 | 13.55 | -0.587% | 87,694 | -5.683% |
| 2026-03-24 | 13.85 | 13.91 | 13.59 | 13.63 | -1.588% | 76,029 | -6.236% |
| 2026-03-23 | 14.00 | 14.08 | 13.77 | 13.85 | -0.930% | 71,704 | -7.726% |
| 2026-03-20 | 14.23 | 14.41 | 13.83 | 13.98 | -1.271% | 70,774 | -8.584% |
| 2026-03-19 | 14.34 | 14.41 | 14.15 | 14.16 | -0.979% | 37,899 | -9.746% |
| 2026-03-18 | 14.47 | 14.49 | 14.27 | 14.30 | -1.107% | 25,596 | -10.629% |
| 2026-03-17 | 14.57 | 14.57 | 14.41 | 14.46 | -0.461% | 26,162 | -11.618% |
| 2026-03-16 | 14.41 | 14.54 | 14.37 | 14.53 | +0.812% | 30,593 | -12.026% |
| 2026-03-13 | 14.24 | 14.42 | 14.20 | 14.41 | +1.194% | 26,137 | -11.312% |
| 2026-03-12 | 14.20 | 14.53 | 14.17 | 14.24 | -0.420% | 19,524 | -10.253% |
| 2026-03-11 | 14.17 | 14.34 | 14.12 | 14.30 | +0.846% | 25,817 | -10.629% |
| 2026-03-10 | 14.40 | 14.41 | 14.12 | 14.18 | -1.528% | 122,047 | -9.873% |
| 2026-03-09 | 14.23 | 14.52 | 14.20 | 14.40 | +1.195% | 31,990 | -11.250% |
| 2026-03-06 | 14.31 | 14.36 | 14.21 | 14.23 | -0.698% | 18,919 | -10.190% |
| 2026-03-05 | 14.42 | 14.42 | 14.26 | 14.33 | -0.486% | 37,239 | -10.816% |
| 2026-03-04 | 14.43 | 14.49 | 14.33 | 14.40 | +0.139% | 29,818 | -11.250% |
| 2026-03-03 | 14.67 | 14.68 | 14.34 | 14.38 | -1.574% | 33,284 | -11.127% |
| 2026-03-02 | 14.52 | 14.69 | 14.52 | 14.61 | +0.620% | 54,781 | -12.526% |
| 2026-02-27 | 14.42 | 14.65 | 14.40 | 14.52 | +0.833% | 73,293 | -11.983% |
| 2026-02-26 | 14.40 | 14.44 | 14.36 | 14.40 | +0.559% | 45,988 | -11.250% |
| 2026-02-25 | 14.26 | 14.41 | 14.24 | 14.32 | +0.881% | 37,673 | -10.754% |
| 2026-02-24 | 14.10 | 14.23 | 14.08 | 14.20 | +0.531% | 35,691 | -9.968% |
| 2026-02-23 | 14.30 | 14.44 | 14.09 | 14.12 | -0.912% | 81,851 | -9.490% |
| 2026-02-20 | 14.34 | 14.34 | 14.16 | 14.25 | -0.140% | 85,571 | -10.316% |
| 2026-02-19 | 14.34 | 14.38 | 14.25 | 14.27 | -0.349% | 40,650 | -10.441% |
| 2026-02-18 | 14.40 | 14.44 | 14.26 | 14.32 | -0.348% | 37,680 | -10.754% |
| 2026-02-17 | 14.57 | 14.57 | 14.30 | 14.37 | -1.373% | 63,305 | -11.065% |
| 2026-02-13 | 14.65 | 14.66 | 14.54 | 14.57 | -0.682% | 25,821 | -12.286% |
| 2026-02-12 | 14.63 | 14.68 | 14.55 | 14.67 | +1.382% | 73,044 | -12.883% |
| 2026-02-11 | 14.51 | 14.61 | 14.35 | 14.47 | -0.516% | 76,096 | -11.679% |
| 2026-02-10 | 14.41 | 14.88 | 14.34 | 14.54 | +1.500% | 66,786 | -12.135% |
| 2026-02-09 | 14.34 | 14.43 | 14.32 | 14.33 | -0.070% | 60,360 | -10.816% |
| 2026-02-06 | 14.49 | 14.49 | 14.33 | 14.34 | -0.693% | 38,759 | -10.879% |
| 2026-02-05 | 14.42 | 14.52 | 14.40 | 14.44 | +0.104% | 53,788 | -11.496% |
| 2026-02-04 | 14.31 | 14.50 | 14.29 | 14.43 | +0.804% | 97,188 | -11.404% |
| 2026-02-03 | 14.24 | 14.34 | 14.21 | 14.31 | +0.210% | 129,122 | -10.692% |
| 2026-02-02 | 14.26 | 14.28 | 14.20 | 14.28 | +0.563% | 63,772 | -10.504% |
| 2026-01-30 | 14.20 | 14.23 | 14.13 | 14.20 | +0.141% | 48,822 | -10.000% |
| 2026-01-29 | 14.02 | 14.18 | 13.98 | 14.18 | +1.358% | 55,361 | -9.873% |
| 2026-01-28 | 13.98 | 13.99 | 13.91 | 13.99 | +0.720% | 99,035 | -8.649% |
| 2026-01-27 | 13.86 | 13.89 | 13.79 | 13.89 | +0.289% | 113,246 | -7.991% |
| 2026-01-26 | 13.95 | 13.95 | 13.81 | 13.85 | -0.360% | 51,699 | -7.726% |
| 2026-01-23 | 13.93 | 13.95 | 13.86 | 13.90 | -0.144% | 46,199 | -8.058% |
| 2026-01-22 | 13.92 | 14.09 | 13.89 | 13.92 | -0.143% | 43,057 | -8.190% |
| 2026-01-21 | 13.91 | 13.99 | 13.89 | 13.94 | +0.144% | 68,336 | -8.321% |
| 2026-01-20 | 13.99 | 14.02 | 13.89 | 13.92 | -0.713% | 93,623 | -8.190% |
| 2026-01-16 | 14.05 | 14.15 | 13.97 | 14.02 | -0.214% | 48,740 | -8.845% |
| 2026-01-15 | 14.04 | 14.13 | 14.04 | 14.05 | -0.707% | 86,935 | -9.039% |
| 2026-01-14 | 14.07 | 14.15 | 14.07 | 14.15 | +0.426% | 30,407 | -9.682% |
| 2026-01-13 | 14.01 | 14.09 | 14.00 | 14.09 | +0.643% | 47,022 | -9.297% |
| 2026-01-12 | 14.00 | 14.00 | 13.94 | 14.00 | +0.143% | 54,743 | -8.714% |
| 2026-01-09 | 13.88 | 13.99 | 13.85 | 13.98 | +1.012% | 90,085 | -8.584% |
| 2026-01-08 | 13.87 | 13.93 | 13.82 | 13.84 | -0.144% | 80,929 | -7.659% |
| 2026-01-07 | 13.78 | 13.90 | 13.78 | 13.86 | +0.581% | 80,246 | -7.792% |
| 2026-01-06 | 13.69 | 13.80 | 13.65 | 13.78 | +0.291% | 89,321 | -7.257% |
| 2026-01-05 | 13.79 | 13.79 | 13.62 | 13.74 | +0.146% | 115,944 | -6.987% |
| 2026-01-02 | 13.74 | 13.79 | 13.62 | 13.72 | +0.808% | 70,116 | -6.851% |
| 2025-12-31 | 13.71 | 13.72 | 13.61 | 13.61 | -0.366% | 196,393 | -6.098% |
| 2025-12-30 | 13.64 | 13.66 | 13.56 | 13.66 | +0.441% | 202,891 | -6.442% |
| 2025-12-29 | 13.62 | 13.66 | 13.53 | 13.60 | +0.369% | 270,035 | -6.029% |
| 2025-12-26 | 13.63 | 13.63 | 13.52 | 13.55 | -0.587% | 176,034 | -5.683% |
| 2025-12-24 | 13.65 | 13.69 | 13.61 | 13.63 | -0.293% | 129,434 | -6.236% |
| 2025-12-23 | 13.74 | 13.74 | 13.64 | 13.67 | -0.073% | 136,954 | -6.511% |
| 2025-12-22 | 13.65 | 13.72 | 13.63 | 13.68 | -0.292% | 183,827 | -6.579% |
| 2025-12-19 | 13.70 | 13.79 | 13.68 | 13.72 | 0.000% | 114,546 | -6.851% |
| 2025-12-18 | 13.75 | 13.86 | 13.66 | 13.72 | +0.146% | 116,950 | -6.851% |
| 2025-12-17 | 13.78 | 13.86 | 13.63 | 13.70 | -0.218% | 179,792 | -6.715% |
| 2025-12-16 | 13.82 | 13.83 | 13.68 | 13.73 | -1.081% | 189,067 | -6.919% |
| 2025-12-15 | 13.92 | 14.03 | 13.84 | 13.88 | -0.072% | 95,500 | -7.925% |
| 2025-12-12 | 13.95 | 14.03 | 13.84 | 13.89 | -0.573% | 160,963 | -7.991% |
| 2025-12-11 | 14.00 | 14.00 | 13.90 | 13.97 | -0.214% | 45,851 | -8.518% |
| 2025-12-10 | 13.96 | 14.02 | 13.92 | 14.00 | +0.287% | 76,411 | -8.714% |
| 2025-12-09 | 13.98 | 14.05 | 13.91 | 13.96 | -0.143% | 100,864 | -8.453% |
| 2025-12-08 | 13.98 | 14.00 | 13.91 | 13.98 | -0.427% | 102,316 | -8.584% |
| 2025-12-05 | 13.95 | 14.04 | 13.95 | 14.04 | +0.645% | 74,231 | -8.974% |
| 2025-12-04 | 13.92 | 13.95 | 13.89 | 13.95 | +0.216% | 52,894 | -8.387% |
| 2025-12-03 | 13.91 | 14.02 | 13.82 | 13.92 | +0.072% | 137,678 | -8.190% |
| 2025-12-02 | 13.94 | 13.96 | 13.80 | 13.91 | +0.216% | 86,426 | -8.124% |
| 2025-12-01 | 13.95 | 13.99 | 13.82 | 13.88 | -0.359% | 101,544 | -7.925% |
| 2025-11-28 | 13.96 | 14.00 | 13.80 | 13.93 | +0.288% | 65,933 | -8.256% |
| 2025-11-26 | 13.85 | 13.89 | 13.77 | 13.89 | +0.871% | 123,332 | -7.991% |
| 2025-11-25 | 13.83 | 13.92 | 13.74 | 13.77 | 0.000% | 94,142 | -7.190% |
| 2025-11-24 | 13.77 | 13.81 | 13.73 | 13.77 | -0.036% | 46,925 | -7.190% |
| 2025-11-21 | 13.84 | 13.87 | 13.75 | 13.78 | -0.613% | 67,661 | -7.223% |
| 2025-11-20 | 13.95 | 13.98 | 13.86 | 13.86 | -0.574% | 50,345 | -7.792% |
| 2025-11-19 | 14.03 | 14.03 | 13.94 | 13.94 | -0.712% | 44,555 | -8.321% |
| 2025-11-18 | 14.21 | 14.21 | 14.01 | 14.04 | -0.707% | 64,903 | -8.974% |
| 2025-11-17 | 14.25 | 14.25 | 14.03 | 14.14 | -0.980% | 74,622 | -9.618% |
| 2025-11-14 | 14.09 | 14.29 | 14.01 | 14.28 | +1.133% | 123,234 | -10.504% |
| 2025-11-13 | 14.13 | 14.13 | 14.05 | 14.12 | +0.427% | 52,663 | -9.490% |
| 2025-11-12 | 14.07 | 14.18 | 14.06 | 14.06 | -0.354% | 79,842 | -9.104% |
| 2025-11-11 | 14.05 | 14.20 | 14.05 | 14.11 | +0.284% | 61,824 | -9.426% |
| 2025-11-10 | 14.00 | 14.13 | 13.94 | 14.07 | +0.142% | 67,198 | -9.168% |
| 2025-11-07 | 14.10 | 14.12 | 13.96 | 14.05 | -0.496% | 42,850 | -9.039% |
| 2025-11-06 | 14.10 | 14.14 | 14.04 | 14.12 | +0.620% | 33,796 | -9.490% |
| 2025-11-05 | 14.19 | 14.19 | 14.03 | 14.03 | -1.037% | 67,291 | -8.929% |
| 2025-11-04 | 14.10 | 14.20 | 14.06 | 14.18 | +0.567% | 72,765 | -9.873% |
| 2025-11-03 | 14.11 | 14.15 | 14.02 | 14.10 | -0.212% | 94,087 | -9.362% |
| 2025-10-31 | 14.09 | 14.13 | 14.03 | 14.13 | +0.929% | 95,872 | -9.554% |
| 2025-10-30 | 14.01 | 14.04 | 13.92 | 14.00 | 0.000% | 58,403 | -8.714% |
| 2025-10-29 | 14.05 | 14.12 | 13.97 | 14.00 | -0.356% | 73,759 | -8.714% |
| 2025-10-28 | 14.00 | 14.08 | 13.99 | 14.05 | +0.143% | 83,891 | -9.039% |
| 2025-10-27 | 14.03 | 14.07 | 13.96 | 14.03 | +0.214% | 69,176 | -8.909% |
| 2025-10-24 | 13.95 | 14.03 | 13.90 | 14.00 | +0.937% | 138,794 | -8.714% |
| 2025-10-23 | 13.95 | 13.99 | 13.80 | 13.87 | -0.288% | 175,836 | -7.859% |
| 2025-10-22 | 13.97 | 14.03 | 13.91 | 13.91 | -0.501% | 59,657 | -8.124% |
| 2025-10-21 | 14.00 | 14.05 | 13.93 | 13.98 | +0.215% | 112,757 | -8.584% |
| 2025-10-20 | 14.02 | 14.06 | 13.93 | 13.95 | -0.499% | 144,518 | -8.387% |
| 2025-10-17 | 14.14 | 14.16 | 13.99 | 14.02 | -0.638% | 96,655 | -8.845% |
| 2025-10-16 | 14.24 | 14.25 | 14.05 | 14.11 | -0.423% | 93,157 | -9.426% |
| 2025-10-15 | 14.20 | 14.20 | 14.02 | 14.17 | -0.352% | 104,216 | -9.809% |
| 2025-10-14 | 14.22 | 14.23 | 14.16 | 14.22 | 0.000% | 78,241 | -10.127% |
| 2025-10-13 | 14.19 | 14.28 | 14.17 | 14.22 | -0.350% | 82,499 | -10.127% |
| 2025-10-10 | 14.24 | 14.27 | 14.20 | 14.27 | +0.211% | 60,702 | -10.441% |
| 2025-10-09 | 14.16 | 14.24 | 14.13 | 14.24 | +1.208% | 120,364 | -10.253% |
| 2025-10-08 | 14.05 | 14.13 | 14.02 | 14.07 | +0.142% | 52,566 | -9.168% |
| 2025-10-07 | 14.29 | 14.29 | 14.04 | 14.05 | +0.357% | 116,650 | -9.039% |
| 2025-10-06 | 14.08 | 14.11 | 13.98 | 14.00 | -0.568% | 93,127 | -8.714% |
| 2025-10-03 | 14.16 | 14.16 | 14.00 | 14.08 | -0.565% | 75,816 | -9.233% |
| 2025-10-02 | 14.20 | 14.22 | 14.11 | 14.16 | 0.000% | 82,836 | -9.746% |
| 2025-10-01 | 14.14 | 14.16 | 14.09 | 14.16 | +0.141% | 59,293 | -9.746% |
| 2025-09-30 | 14.06 | 14.14 | 14.00 | 14.14 | +0.569% | 109,711 | -9.618% |
| 2025-09-29 | 14.07 | 14.15 | 13.97 | 14.06 | 0.000% | 165,846 | -9.104% |
| 2025-09-26 | 14.02 | 14.07 | 13.99 | 14.06 | +0.500% | 130,998 | -9.104% |
| 2025-09-25 | 13.99 | 14.03 | 13.95 | 13.99 | -0.356% | 55,450 | -8.649% |
| 2025-09-24 | 14.16 | 14.16 | 14.00 | 14.04 | -0.496% | 91,795 | -8.974% |
| 2025-09-23 | 14.06 | 14.11 | 14.00 | 14.11 | +0.786% | 119,458 | -9.426% |
| 2025-09-22 | 13.99 | 14.04 | 13.97 | 14.00 | +0.143% | 117,601 | -8.714% |
| 2025-09-19 | 13.91 | 14.00 | 13.90 | 13.98 | +0.215% | 39,162 | -8.584% |
| 2025-09-18 | 13.92 | 13.99 | 13.87 | 13.95 | +0.216% | 51,938 | -8.387% |
| 2025-09-17 | 13.95 | 14.00 | 13.87 | 13.92 | -0.358% | 120,953 | -8.190% |
| 2025-09-16 | 13.94 | 14.05 | 13.89 | 13.97 | +0.359% | 141,945 | -8.518% |
| 2025-09-15 | 13.84 | 13.96 | 13.84 | 13.92 | +0.072% | 139,319 | -8.190% |
| 2025-09-12 | 13.93 | 13.98 | 13.86 | 13.91 | -0.144% | 66,722 | -8.124% |
| 2025-09-11 | 13.87 | 13.96 | 13.86 | 13.93 | +0.578% | 172,220 | -8.256% |
| 2025-09-10 | 13.82 | 13.86 | 13.81 | 13.85 | +0.581% | 141,228 | -7.726% |
| 2025-09-09 | 13.77 | 13.80 | 13.71 | 13.77 | +0.073% | 124,363 | -7.190% |
| 2025-09-08 | 13.69 | 13.78 | 13.68 | 13.76 | +0.954% | 91,170 | -7.122% |
| 2025-09-05 | 13.58 | 13.64 | 13.54 | 13.63 | +0.739% | 167,104 | -6.236% |
| 2025-09-04 | 13.70 | 13.70 | 13.48 | 13.53 | -0.074% | 311,540 | -5.543% |
| 2025-09-03 | 13.50 | 13.58 | 13.42 | 13.54 | +0.669% | 171,873 | -5.613% |
| 2025-09-02 | 13.42 | 13.55 | 13.41 | 13.45 | -0.077% | 154,661 | -4.981% |
| 2025-08-29 | 13.38 | 13.47 | 13.35 | 13.46 | +0.600% | 90,982 | -5.054% |
| 2025-08-28 | 13.37 | 13.39 | 13.35 | 13.38 | +0.037% | 104,135 | -4.484% |
| 2025-08-27 | 13.38 | 13.41 | 13.36 | 13.38 | -0.186% | 62,455 | -4.449% |
| 2025-08-26 | 13.41 | 13.44 | 13.38 | 13.40 | -0.075% | 184,540 | -4.627% |
| 2025-08-25 | 13.44 | 13.46 | 13.39 | 13.41 | -0.149% | 151,978 | -4.698% |
| 2025-08-22 | 13.41 | 13.45 | 13.37 | 13.43 | +0.224% | 342,769 | -4.840% |
| 2025-08-21 | 13.44 | 13.50 | 13.40 | 13.40 | -0.149% | 73,788 | -4.627% |
| 2025-08-20 | 13.53 | 13.59 | 13.41 | 13.42 | -0.813% | 124,526 | -4.769% |
| 2025-08-19 | 13.59 | 13.62 | 13.51 | 13.53 | -0.588% | 92,067 | -5.543% |
| 2025-08-18 | 13.68 | 13.81 | 13.57 | 13.61 | -0.073% | 122,662 | -6.098% |
| 2025-08-15 | 13.60 | 13.83 | 13.60 | 13.62 | -0.511% | 60,754 | -6.167% |
| 2025-08-14 | 13.78 | 13.78 | 13.69 | 13.69 | -0.725% | 75,344 | -6.647% |
| 2025-08-13 | 13.84 | 13.84 | 13.72 | 13.79 | +0.073% | 107,679 | -7.324% |
| 2025-08-12 | 13.84 | 13.86 | 13.68 | 13.78 | -0.649% | 424,981 | -7.257% |
| 2025-08-11 | 13.84 | 13.94 | 13.71 | 13.87 | +0.253% | 97,654 | -7.859% |
| 2025-08-08 | 13.80 | 13.84 | 13.80 | 13.84 | +0.254% | 71,759 | -7.626% |
| 2025-08-07 | 13.80 | 13.84 | 13.78 | 13.80 | 0.000% | 42,894 | -7.391% |
| 2025-08-06 | 13.83 | 13.84 | 13.75 | 13.80 | -0.072% | 81,989 | -7.391% |
| 2025-08-05 | 13.83 | 13.84 | 13.79 | 13.81 | +0.181% | 44,030 | -7.458% |
| 2025-08-04 | 13.86 | 13.90 | 13.75 | 13.79 | -0.469% | 73,177 | -7.291% |
| 2025-08-01 | 13.88 | 13.90 | 13.84 | 13.85 | +0.072% | 37,850 | -7.726% |
| 2025-07-31 | 13.84 | 13.88 | 13.77 | 13.84 | +0.728% | 65,212 | -7.659% |
| 2025-07-30 | 13.72 | 13.82 | 13.72 | 13.74 | +0.146% | 66,720 | -6.987% |
| 2025-07-29 | 13.77 | 13.85 | 13.72 | 13.72 | -0.291% | 39,620 | -6.851% |
| 2025-07-28 | 13.81 | 13.86 | 13.74 | 13.76 | -0.145% | 23,357 | -7.122% |
| 2025-07-25 | 13.80 | 13.83 | 13.75 | 13.78 | +0.291% | 74,947 | -7.257% |
| 2025-07-24 | 13.82 | 13.85 | 13.73 | 13.74 | -0.579% | 110,248 | -6.987% |
| 2025-07-23 | 13.87 | 13.93 | 13.80 | 13.82 | -0.072% | 105,550 | -7.525% |
| 2025-07-22 | 13.91 | 13.96 | 13.79 | 13.83 | -0.931% | 62,032 | -7.592% |
| 2025-07-21 | 13.91 | 13.96 | 13.89 | 13.96 | +0.504% | 92,280 | -8.453% |
| 2025-07-18 | 13.87 | 13.97 | 13.85 | 13.89 | 0.000% | 108,014 | -7.991% |
| 2025-07-17 | 13.98 | 14.01 | 13.88 | 13.89 | -0.573% | 75,330 | -7.991% |
| 2025-07-16 | 14.06 | 14.07 | 13.92 | 13.97 | -0.569% | 102,009 | -8.518% |
| 2025-07-15 | 14.02 | 14.06 | 13.92 | 14.05 | +0.214% | 106,794 | -9.039% |
| 2025-07-14 | 13.84 | 14.07 | 13.82 | 14.02 | +1.816% | 241,723 | -8.845% |
| 2025-07-11 | 13.75 | 13.81 | 13.70 | 13.77 | +1.774% | 565,743 | -7.190% |
| 2025-07-10 | 13.60 | 13.60 | 13.51 | 13.53 | -0.515% | 100,861 | -5.543% |
| 2025-07-09 | 13.55 | 13.63 | 13.55 | 13.60 | +0.443% | 65,111 | -6.029% |
| 2025-07-08 | 13.54 | 13.58 | 13.51 | 13.54 | +0.074% | 64,779 | -5.613% |
| 2025-07-07 | 13.56 | 13.56 | 13.51 | 13.53 | -0.111% | 84,595 | -5.543% |
| 2025-07-03 | 13.53 | 13.59 | 13.52 | 13.54 | +0.259% | 47,538 | -5.648% |
| 2025-07-02 | 13.49 | 13.54 | 13.47 | 13.51 | +0.223% | 69,330 | -5.403% |
| 2025-07-01 | 13.38 | 13.55 | 13.38 | 13.48 | +0.522% | 56,361 | -5.193% |
| 2025-06-30 | 13.41 | 13.47 | 13.36 | 13.41 | +0.374% | 75,157 | -4.698% |
| 2025-06-27 | 13.30 | 13.39 | 13.28 | 13.36 | +0.300% | 67,153 | -4.341% |
| 2025-06-26 | 13.34 | 13.35 | 13.29 | 13.32 | -0.150% | 72,042 | -4.054% |
| 2025-06-25 | 13.35 | 13.41 | 13.32 | 13.34 | -0.150% | 89,485 | -4.198% |
| 2025-06-24 | 13.40 | 13.49 | 13.35 | 13.36 | -0.299% | 82,559 | -4.341% |
| 2025-06-23 | 13.36 | 13.43 | 13.34 | 13.40 | +0.299% | 82,029 | -4.627% |
| 2025-06-20 | 13.40 | 13.41 | 13.36 | 13.36 | -0.373% | 61,154 | -4.341% |
| 2025-06-18 | 13.52 | 13.54 | 13.40 | 13.41 | -0.593% | 111,586 | -4.698% |
| 2025-06-17 | 13.46 | 13.57 | 13.46 | 13.49 | +0.059% | 27,937 | -5.263% |
| 2025-06-16 | 13.42 | 13.54 | 13.41 | 13.48 | +0.238% | 84,259 | -5.207% |
| 2025-06-13 | 13.49 | 13.62 | 13.43 | 13.45 | -1.103% | 89,596 | -4.981% |
| 2025-06-12 | 13.59 | 13.64 | 13.58 | 13.60 | +0.110% | 82,944 | -6.029% |
| 2025-06-11 | 13.55 | 13.62 | 13.55 | 13.59 | +0.332% | 120,876 | -5.926% |
| 2025-06-10 | 13.57 | 13.59 | 13.51 | 13.54 | -0.147% | 70,781 | -5.613% |
| 2025-06-09 | 13.57 | 13.66 | 13.55 | 13.56 | -0.147% | 97,984 | -5.752% |
| 2025-06-06 | 13.61 | 13.62 | 13.55 | 13.58 | +0.221% | 30,334 | -5.891% |
| 2025-06-05 | 13.63 | 13.64 | 13.55 | 13.55 | -0.514% | 19,061 | -5.683% |
| 2025-06-04 | 13.70 | 13.71 | 13.56 | 13.62 | -0.584% | 70,177 | -6.167% |
| 2025-06-03 | 13.64 | 13.71 | 13.64 | 13.70 | +0.366% | 35,214 | -6.715% |
| 2025-06-02 | 13.66 | 13.75 | 13.62 | 13.65 | -0.365% | 40,546 | -6.374% |
| 2025-05-30 | 13.77 | 13.82 | 13.65 | 13.70 | -0.146% | 45,378 | -6.715% |
| 2025-05-29 | 13.68 | 13.73 | 13.63 | 13.72 | +0.808% | 34,553 | -6.851% |
| 2025-05-28 | 13.76 | 13.76 | 13.51 | 13.61 | -0.946% | 83,725 | -6.098% |
| 2025-05-27 | 13.85 | 13.85 | 13.64 | 13.74 | +0.292% | 81,409 | -6.987% |
| 2025-05-23 | 13.69 | 13.71 | 13.62 | 13.70 | +0.102% | 31,379 | -6.715% |
| 2025-05-22 | 13.65 | 13.71 | 13.58 | 13.69 | +0.044% | 31,007 | -6.620% |
| 2025-05-21 | 13.77 | 13.81 | 13.61 | 13.68 | -1.085% | 77,282 | -6.579% |
| 2025-05-20 | 13.76 | 13.88 | 13.76 | 13.83 | -0.155% | 30,684 | -7.592% |
| 2025-05-19 | 13.99 | 13.99 | 13.81 | 13.85 | -1.343% | 82,559 | -7.736% |
| 2025-05-16 | 13.96 | 14.04 | 13.89 | 14.04 | +0.790% | 31,379 | -8.974% |
| 2025-05-15 | 13.95 | 14.02 | 13.88 | 13.93 | -0.854% | 31,044 | -8.256% |
| 2025-05-14 | 14.17 | 14.17 | 13.97 | 14.05 | -0.284% | 20,662 | -9.039% |
| 2025-05-13 | 14.12 | 14.14 | 14.02 | 14.09 | +0.428% | 30,149 | -9.297% |
| 2025-05-12 | 14.17 | 14.17 | 13.93 | 14.03 | +0.429% | 84,725 | -8.909% |
| 2025-05-09 | 13.94 | 13.99 | 13.81 | 13.97 | +0.866% | 31,969 | -8.518% |
| 2025-05-08 | 13.95 | 13.95 | 13.85 | 13.85 | -0.360% | 144,038 | -7.726% |
| 2025-05-07 | 13.84 | 13.95 | 13.84 | 13.90 | +0.434% | 19,346 | -8.058% |
| 2025-05-06 | 13.81 | 13.93 | 13.76 | 13.84 | +0.072% | 29,327 | -7.659% |
| 2025-05-05 | 13.88 | 13.88 | 13.76 | 13.83 | +0.145% | 58,173 | -7.592% |
| 2025-05-02 | 13.87 | 13.88 | 13.80 | 13.81 | +0.218% | 24,692 | -7.458% |
| 2025-05-01 | 13.80 | 13.80 | 13.67 | 13.78 | +0.952% | 58,387 | -7.257% |
| 2025-04-30 | 13.58 | 13.65 | 13.45 | 13.65 | +0.738% | 52,098 | -6.374% |
| 2025-04-29 | 13.52 | 13.62 | 13.49 | 13.55 | -0.221% | 57,132 | -5.683% |
| 2025-04-28 | 13.57 | 13.60 | 13.54 | 13.58 | 0.000% | 36,100 | -5.891% |
| 2025-04-25 | 13.47 | 13.59 | 13.45 | 13.58 | +1.268% | 42,525 | -5.891% |
| 2025-04-24 | 13.34 | 13.46 | 13.31 | 13.41 | +0.903% | 42,000 | -4.698% |
| 2025-04-23 | 13.30 | 13.38 | 13.21 | 13.29 | +1.065% | 38,721 | -3.837% |
| 2025-04-22 | 13.18 | 13.22 | 13.06 | 13.15 | +0.076% | 79,631 | -2.814% |
| 2025-04-21 | 13.29 | 13.29 | 13.07 | 13.14 | -0.740% | 51,397 | -2.740% |
| 2025-04-17 | 13.28 | 13.28 | 13.20 | 13.24 | +0.098% | 38,932 | -3.460% |
| 2025-04-16 | 13.25 | 13.35 | 13.21 | 13.22 | -0.113% | 60,795 | -3.365% |
| 2025-04-15 | 13.28 | 13.38 | 13.19 | 13.24 | -0.301% | 83,772 | -3.474% |
| 2025-04-14 | 13.15 | 13.32 | 13.14 | 13.28 | 0.000% | 85,423 | -3.765% |