RMMZ
RiverNorth Managed Duration Municipal Income Fund II, Inc.
stockNYSE
Market OpenOct 5, 2026 1:06:03 PM EDT
13.05USD-1.658%(-0.22)63,033
12.93Bid13.12Ask0.19SpreadRMMZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.19 | 13.19 | 13.05 | 13.05 | -1.658% | 63,033 | 0.000% |
| 2026-10-02 | 13.19 | 13.34 | 13.18 | 13.27 | +0.759% | 63,721 | -1.658% |
| 2026-10-01 | 13.08 | 13.22 | 13.08 | 13.17 | +0.458% | 51,530 | -0.911% |
| 2026-09-30 | 12.90 | 13.24 | 12.88 | 13.11 | +0.924% | 55,724 | -0.458% |
| 2026-09-29 | 12.99 | 13.06 | 12.77 | 12.99 | -0.230% | 42,362 | +0.462% |
| 2026-09-28 | 13.25 | 13.43 | 12.90 | 13.02 | -2.032% | 23,362 | +0.230% |
| 2026-09-25 | 13.30 | 13.32 | 13.26 | 13.29 | 0.000% | 19,490 | -1.806% |
| 2026-09-24 | 13.52 | 13.57 | 13.28 | 13.29 | -2.063% | 21,839 | -1.806% |
| 2026-09-23 | 13.64 | 13.64 | 13.42 | 13.57 | -0.804% | 59,397 | -3.832% |
| 2026-09-22 | 13.73 | 13.82 | 13.64 | 13.68 | -0.509% | 20,189 | -4.605% |
| 2026-09-21 | 13.84 | 13.84 | 13.71 | 13.75 | -0.507% | 30,993 | -5.091% |
| 2026-09-18 | 13.95 | 13.99 | 13.77 | 13.82 | -1.003% | 19,250 | -5.572% |
| 2026-09-17 | 13.96 | 14.18 | 13.81 | 13.96 | +0.072% | 33,457 | -6.519% |
| 2026-09-16 | 14.00 | 14.03 | 13.85 | 13.95 | -0.641% | 29,315 | -6.452% |
| 2026-09-15 | 13.85 | 14.20 | 13.72 | 14.04 | +0.214% | 79,312 | -7.051% |
| 2026-09-14 | 14.20 | 14.20 | 13.81 | 14.01 | -1.199% | 36,057 | -6.852% |
| 2026-09-11 | 14.23 | 14.26 | 14.15 | 14.18 | -0.281% | 12,667 | -7.969% |
| 2026-09-10 | 14.40 | 14.40 | 14.10 | 14.22 | -1.319% | 22,390 | -8.228% |
| 2026-09-09 | 14.49 | 14.51 | 14.38 | 14.41 | -0.621% | 5,045 | -9.438% |
| 2026-09-08 | 14.50 | 14.52 | 14.46 | 14.50 | -0.103% | 5,882 | -10.001% |
| 2026-09-04 | 14.54 | 14.54 | 14.52 | 14.52 | -0.172% | 6,745 | -10.093% |
| 2026-09-03 | 14.57 | 14.63 | 14.50 | 14.54 | 0.000% | 12,412 | -10.248% |
| 2026-09-02 | 14.73 | 14.73 | 14.50 | 14.54 | -1.424% | 9,546 | -10.248% |
| 2026-09-01 | 14.83 | 14.86 | 14.73 | 14.75 | -1.007% | 3,624 | -11.525% |
| 2026-08-31 | 15.00 | 15.04 | 14.71 | 14.90 | -1.325% | 15,922 | -12.416% |
| 2026-08-28 | 14.83 | 15.17 | 14.52 | 15.10 | +1.513% | 35,893 | -13.576% |
| 2026-08-27 | 14.80 | 14.91 | 14.72 | 14.88 | +0.916% | 7,572 | -12.269% |
| 2026-08-26 | 14.78 | 14.93 | 14.71 | 14.74 | -0.808% | 7,073 | -11.465% |
| 2026-08-25 | 14.80 | 14.98 | 14.65 | 14.86 | +1.433% | 16,461 | -12.180% |
| 2026-08-24 | 14.65 | 14.70 | 14.52 | 14.65 | +0.549% | 15,946 | -10.922% |
| 2026-08-21 | 14.60 | 14.70 | 14.51 | 14.57 | -0.274% | 20,160 | -10.432% |
| 2026-08-20 | 14.70 | 14.70 | 14.60 | 14.61 | -0.477% | 13,192 | -10.678% |
| 2026-08-19 | 14.69 | 14.71 | 14.64 | 14.68 | -0.204% | 12,235 | -11.104% |
| 2026-08-18 | 14.72 | 14.74 | 14.67 | 14.71 | -0.312% | 2,016 | -11.285% |
| 2026-08-17 | 14.81 | 14.81 | 14.74 | 14.76 | +0.109% | 16,895 | -11.561% |
| 2026-08-14 | 14.75 | 14.83 | 14.74 | 14.74 | -0.607% | 12,618 | -11.465% |
| 2026-08-13 | 14.83 | 14.90 | 14.83 | 14.83 | +0.030% | 6,698 | -12.003% |
| 2026-08-12 | 14.81 | 14.90 | 14.78 | 14.83 | -0.164% | 15,408 | -11.977% |
| 2026-08-11 | 14.86 | 14.90 | 14.77 | 14.85 | -0.101% | 10,600 | -12.121% |
| 2026-08-10 | 14.87 | 14.87 | 14.83 | 14.87 | -0.168% | 4,025 | -12.210% |
| 2026-08-07 | 14.79 | 14.89 | 14.79 | 14.89 | +1.220% | 4,251 | -12.357% |
| 2026-08-06 | 14.73 | 14.79 | 14.71 | 14.71 | -0.436% | 4,670 | -11.288% |
| 2026-08-05 | 14.90 | 14.90 | 14.70 | 14.78 | -0.838% | 5,247 | -11.675% |
| 2026-08-04 | 14.83 | 14.90 | 14.64 | 14.90 | +0.471% | 5,378 | -12.416% |
| 2026-08-03 | 14.82 | 14.86 | 14.63 | 14.83 | +0.542% | 8,703 | -12.003% |
| 2026-07-31 | 14.87 | 14.87 | 14.70 | 14.75 | +0.136% | 11,958 | -11.525% |
| 2026-07-30 | 14.74 | 14.74 | 14.64 | 14.73 | +0.408% | 6,518 | -11.405% |
| 2026-07-29 | 14.89 | 14.89 | 14.67 | 14.67 | +0.411% | 3,501 | -11.044% |
| 2026-07-28 | 14.60 | 14.70 | 14.52 | 14.61 | -0.249% | 26,073 | -10.678% |
| 2026-07-27 | 15.00 | 15.00 | 14.60 | 14.65 | -0.500% | 10,375 | -10.900% |
| 2026-07-24 | 14.76 | 15.00 | 14.71 | 14.72 | -0.271% | 5,764 | -11.345% |
| 2026-07-23 | 14.82 | 14.82 | 14.67 | 14.76 | -0.506% | 6,838 | -11.585% |
| 2026-07-22 | 14.90 | 14.90 | 14.84 | 14.84 | -0.436% | 4,605 | -12.032% |
| 2026-07-21 | 14.94 | 14.94 | 14.87 | 14.90 | +0.067% | 6,654 | -12.416% |
| 2026-07-20 | 14.93 | 14.95 | 14.84 | 14.89 | +0.128% | 27,036 | -12.357% |
| 2026-07-17 | 14.95 | 14.98 | 14.84 | 14.87 | -0.061% | 12,588 | -12.245% |
| 2026-07-16 | 14.99 | 14.99 | 14.88 | 14.88 | -0.402% | 9,863 | -12.298% |
| 2026-07-15 | 15.01 | 15.05 | 14.83 | 14.94 | -0.632% | 30,964 | -12.651% |
| 2026-07-14 | 14.91 | 15.04 | 14.91 | 15.04 | +0.838% | 24,855 | -13.203% |
| 2026-07-13 | 14.96 | 14.96 | 14.86 | 14.91 | -0.334% | 16,730 | -12.475% |
| 2026-07-10 | 15.04 | 15.10 | 14.90 | 14.96 | -0.267% | 15,584 | -12.767% |
| 2026-07-09 | 15.00 | 15.00 | 14.91 | 15.00 | +0.402% | 5,488 | -13.000% |
| 2026-07-08 | 15.02 | 15.04 | 14.85 | 14.94 | 0.000% | 28,580 | -12.651% |
| 2026-07-07 | 15.10 | 15.12 | 14.92 | 14.94 | -0.797% | 14,929 | -12.651% |
| 2026-07-06 | 15.13 | 15.13 | 14.98 | 15.06 | +0.133% | 12,002 | -13.347% |
| 2026-07-02 | 15.06 | 15.07 | 15.01 | 15.04 | +0.535% | 15,149 | -13.231% |
| 2026-07-01 | 15.04 | 15.04 | 14.89 | 14.96 | -0.532% | 16,124 | -12.767% |
| 2026-06-30 | 14.97 | 15.11 | 14.92 | 15.04 | +1.007% | 29,474 | -13.231% |
| 2026-06-29 | 14.89 | 14.99 | 14.85 | 14.89 | 0.000% | 40,795 | -12.357% |
| 2026-06-26 | 14.89 | 14.89 | 14.85 | 14.89 | 0.000% | 13,416 | -12.357% |
| 2026-06-25 | 14.89 | 14.89 | 14.86 | 14.89 | +0.269% | 5,860 | -12.357% |
| 2026-06-24 | 14.89 | 14.89 | 14.84 | 14.85 | -0.269% | 23,930 | -12.121% |
| 2026-06-23 | 14.87 | 14.93 | 14.83 | 14.89 | +0.016% | 13,304 | -12.357% |
| 2026-06-22 | 14.94 | 14.94 | 14.84 | 14.89 | -0.351% | 6,163 | -12.343% |
| 2026-06-18 | 14.93 | 14.94 | 14.84 | 14.94 | +0.640% | 2,402 | -12.651% |
| 2026-06-17 | 14.97 | 14.97 | 14.85 | 14.85 | -0.573% | 3,413 | -12.092% |
| 2026-06-16 | 14.87 | 14.94 | 14.84 | 14.93 | +0.408% | 19,871 | -12.595% |
| 2026-06-15 | 14.99 | 14.99 | 14.80 | 14.87 | -0.001% | 5,209 | -12.239% |
| 2026-06-12 | 15.05 | 15.05 | 14.85 | 14.87 | -0.067% | 19,470 | -12.239% |
| 2026-06-11 | 14.85 | 14.90 | 14.84 | 14.88 | +0.203% | 22,310 | -12.298% |
| 2026-06-10 | 14.98 | 14.98 | 14.83 | 14.85 | +0.202% | 36,237 | -12.121% |
| 2026-06-09 | 14.84 | 14.84 | 14.79 | 14.82 | +0.101% | 13,467 | -11.943% |
| 2026-06-08 | 14.81 | 14.85 | 14.77 | 14.80 | -0.101% | 22,296 | -11.854% |
| 2026-06-05 | 14.89 | 14.89 | 14.80 | 14.82 | +0.135% | 7,259 | -11.943% |
| 2026-06-04 | 14.89 | 14.89 | 14.80 | 14.80 | 0.000% | 3,399 | -11.824% |
| 2026-06-03 | 14.89 | 14.89 | 14.75 | 14.80 | +0.271% | 18,589 | -11.824% |
| 2026-06-02 | 14.84 | 14.87 | 14.75 | 14.76 | -0.270% | 8,660 | -11.585% |
| 2026-06-01 | 14.90 | 14.90 | 14.72 | 14.80 | -0.404% | 26,653 | -11.824% |
| 2026-05-29 | 14.86 | 14.87 | 14.81 | 14.86 | +0.067% | 13,152 | -12.180% |
| 2026-05-28 | 14.77 | 14.94 | 14.76 | 14.85 | +0.542% | 22,841 | -12.121% |
| 2026-05-27 | 14.73 | 14.80 | 14.71 | 14.77 | +0.545% | 20,405 | -11.645% |
| 2026-05-26 | 14.75 | 14.75 | 14.62 | 14.69 | +0.616% | 9,682 | -11.164% |
| 2026-05-22 | 14.73 | 14.73 | 14.50 | 14.60 | -0.201% | 6,490 | -10.616% |
| 2026-05-21 | 14.73 | 14.73 | 14.56 | 14.63 | -0.072% | 11,117 | -10.796% |
| 2026-05-20 | 14.77 | 14.77 | 14.50 | 14.64 | -0.170% | 22,968 | -10.861% |
| 2026-05-19 | 14.66 | 14.80 | 14.57 | 14.66 | -0.306% | 13,081 | -11.013% |
| 2026-05-18 | 15.04 | 15.04 | 14.57 | 14.71 | -2.031% | 29,711 | -11.285% |
| 2026-05-15 | 14.85 | 15.17 | 14.78 | 15.02 | +0.368% | 27,254 | -13.087% |
| 2026-05-14 | 15.03 | 15.12 | 14.81 | 14.96 | -0.167% | 12,036 | -12.767% |
| 2026-05-13 | 14.96 | 15.13 | 14.76 | 14.98 | +0.201% | 22,160 | -12.913% |
| 2026-05-12 | 14.98 | 15.07 | 14.90 | 14.96 | -0.033% | 9,212 | -12.738% |
| 2026-05-11 | 15.02 | 15.08 | 14.92 | 14.96 | -0.067% | 7,526 | -12.767% |
| 2026-05-08 | 14.98 | 15.02 | 14.97 | 14.97 | +0.134% | 8,532 | -12.826% |
| 2026-05-07 | 14.96 | 14.97 | 14.86 | 14.95 | 0.000% | 6,000 | -12.709% |
| 2026-05-06 | 14.94 | 15.13 | 14.86 | 14.95 | +0.067% | 30,710 | -12.709% |
| 2026-05-05 | 14.91 | 14.94 | 14.85 | 14.94 | +0.640% | 19,689 | -12.651% |
| 2026-05-04 | 14.82 | 14.89 | 14.78 | 14.85 | +0.440% | 14,760 | -12.092% |
| 2026-05-01 | 14.87 | 14.94 | 14.75 | 14.78 | -0.270% | 10,798 | -11.705% |
| 2026-04-30 | 14.93 | 14.94 | 14.78 | 14.82 | +0.885% | 27,151 | -11.943% |
| 2026-04-29 | 14.78 | 14.81 | 14.65 | 14.69 | 0.000% | 23,703 | -11.164% |
| 2026-04-28 | 14.78 | 14.78 | 14.56 | 14.69 | -1.077% | 29,922 | -11.164% |
| 2026-04-27 | 14.81 | 14.85 | 14.75 | 14.85 | +0.576% | 8,297 | -12.121% |
| 2026-04-24 | 14.93 | 14.93 | 14.77 | 14.77 | -0.101% | 3,584 | -11.615% |
| 2026-04-23 | 14.85 | 14.85 | 14.78 | 14.78 | -0.471% | 10,132 | -11.705% |
| 2026-04-22 | 14.90 | 14.90 | 14.83 | 14.85 | -0.469% | 15,039 | -12.121% |
| 2026-04-21 | 14.87 | 14.92 | 14.78 | 14.92 | +0.607% | 15,947 | -12.533% |
| 2026-04-20 | 14.94 | 14.94 | 14.70 | 14.83 | -0.537% | 12,077 | -12.002% |
| 2026-04-17 | 14.91 | 14.94 | 14.80 | 14.91 | +0.472% | 23,895 | -12.475% |
| 2026-04-16 | 14.94 | 14.94 | 14.78 | 14.84 | 0.000% | 18,350 | -12.062% |
| 2026-04-15 | 14.94 | 14.94 | 14.71 | 14.84 | -0.336% | 12,950 | -12.062% |
| 2026-04-14 | 14.82 | 14.94 | 14.71 | 14.89 | +0.540% | 30,866 | -12.357% |
| 2026-04-13 | 14.87 | 14.89 | 14.73 | 14.81 | 0.000% | 13,544 | -11.884% |
| 2026-04-10 | 14.94 | 14.94 | 14.76 | 14.81 | -0.604% | 13,880 | -11.884% |
| 2026-04-09 | 14.81 | 14.94 | 14.56 | 14.90 | +0.949% | 25,412 | -12.416% |
| 2026-04-08 | 14.88 | 14.88 | 14.27 | 14.76 | +0.203% | 15,936 | -11.585% |
| 2026-04-07 | 14.84 | 15.05 | 14.50 | 14.73 | -0.203% | 16,536 | -11.405% |
| 2026-04-06 | 14.75 | 14.81 | 14.75 | 14.76 | +0.136% | 13,832 | -11.585% |
| 2026-04-02 | 14.71 | 14.80 | 14.65 | 14.74 | +0.752% | 7,873 | -11.465% |
| 2026-04-01 | 14.74 | 14.78 | 14.60 | 14.63 | -0.408% | 34,539 | -10.800% |
| 2026-03-31 | 14.85 | 14.86 | 14.60 | 14.69 | 0.000% | 24,032 | -11.164% |
| 2026-03-30 | 14.44 | 14.72 | 14.37 | 14.69 | +3.088% | 33,132 | -11.164% |
| 2026-03-27 | 14.27 | 14.33 | 14.16 | 14.25 | -0.140% | 9,290 | -8.421% |
| 2026-03-26 | 14.29 | 14.37 | 14.24 | 14.27 | -0.210% | 18,674 | -8.549% |
| 2026-03-25 | 14.22 | 14.39 | 14.22 | 14.30 | +0.846% | 10,504 | -8.741% |
| 2026-03-24 | 14.56 | 14.59 | 14.16 | 14.18 | -2.643% | 20,692 | -7.969% |
| 2026-03-23 | 14.74 | 14.74 | 14.50 | 14.56 | -0.103% | 6,588 | -10.402% |
| 2026-03-20 | 14.72 | 14.72 | 14.53 | 14.58 | -0.884% | 20,252 | -10.494% |
| 2026-03-19 | 14.70 | 14.77 | 14.61 | 14.71 | +0.547% | 3,309 | -11.285% |
| 2026-03-18 | 14.79 | 14.79 | 14.62 | 14.63 | -0.611% | 5,523 | -10.800% |
| 2026-03-17 | 14.76 | 14.76 | 14.64 | 14.72 | 0.000% | 12,281 | -11.345% |
| 2026-03-16 | 14.71 | 14.80 | 14.62 | 14.72 | +0.068% | 26,798 | -11.345% |
| 2026-03-13 | 14.70 | 14.81 | 14.60 | 14.71 | +0.204% | 21,579 | -11.285% |
| 2026-03-12 | 14.71 | 14.81 | 14.67 | 14.68 | -0.204% | 7,811 | -11.104% |
| 2026-03-11 | 14.64 | 14.79 | 14.60 | 14.71 | +0.892% | 5,229 | -11.285% |
| 2026-03-10 | 14.63 | 14.72 | 14.56 | 14.58 | -0.917% | 42,242 | -10.494% |
| 2026-03-09 | 14.75 | 14.75 | 14.68 | 14.71 | -0.203% | 5,910 | -11.315% |
| 2026-03-06 | 14.82 | 14.82 | 14.68 | 14.74 | -0.372% | 9,147 | -11.495% |
| 2026-03-05 | 14.79 | 14.82 | 14.71 | 14.80 | 0.000% | 17,245 | -11.824% |
| 2026-03-04 | 14.96 | 15.01 | 14.78 | 14.80 | -1.465% | 26,364 | -11.824% |
| 2026-03-03 | 14.99 | 15.03 | 14.76 | 15.02 | +0.173% | 29,419 | -13.116% |
| 2026-03-02 | 14.94 | 15.04 | 14.94 | 14.99 | +0.321% | 40,495 | -12.965% |
| 2026-02-27 | 14.92 | 15.08 | 14.88 | 14.95 | +0.646% | 24,118 | -12.686% |
| 2026-02-26 | 14.88 | 14.90 | 14.73 | 14.85 | +0.135% | 19,072 | -12.121% |
| 2026-02-25 | 14.83 | 14.90 | 14.82 | 14.83 | +0.237% | 27,802 | -12.003% |
| 2026-02-24 | 14.70 | 14.83 | 14.55 | 14.79 | +0.578% | 22,994 | -11.795% |
| 2026-02-23 | 14.87 | 14.95 | 14.69 | 14.71 | -0.742% | 21,905 | -11.285% |
| 2026-02-20 | 14.97 | 15.00 | 14.70 | 14.82 | -0.470% | 23,106 | -11.943% |
| 2026-02-19 | 14.96 | 14.96 | 14.58 | 14.89 | +0.067% | 27,977 | -12.357% |
| 2026-02-18 | 15.05 | 15.05 | 14.79 | 14.88 | -0.734% | 10,749 | -12.298% |
| 2026-02-17 | 15.14 | 15.15 | 14.92 | 14.99 | -0.794% | 23,237 | -12.942% |
| 2026-02-13 | 15.06 | 15.12 | 14.91 | 15.11 | -0.264% | 7,350 | -13.633% |
| 2026-02-12 | 15.11 | 15.15 | 15.04 | 15.15 | +0.598% | 12,678 | -13.861% |
| 2026-02-11 | 15.11 | 15.15 | 15.00 | 15.06 | -0.265% | 16,165 | -13.347% |
| 2026-02-10 | 15.09 | 15.15 | 15.09 | 15.10 | +0.466% | 10,590 | -13.576% |
| 2026-02-09 | 15.11 | 15.14 | 15.01 | 15.03 | 0.000% | 14,320 | -13.174% |
| 2026-02-06 | 15.18 | 15.20 | 14.91 | 15.03 | +0.067% | 24,825 | -13.174% |
| 2026-02-05 | 15.05 | 15.29 | 14.96 | 15.02 | -0.199% | 12,775 | -13.116% |
| 2026-02-04 | 14.85 | 15.06 | 14.82 | 15.05 | +1.483% | 42,903 | -13.289% |
| 2026-02-03 | 14.74 | 14.87 | 14.70 | 14.83 | +0.747% | 67,111 | -12.003% |
| 2026-02-02 | 14.75 | 14.77 | 14.68 | 14.72 | -0.271% | 87,144 | -11.345% |
| 2026-01-30 | 14.82 | 14.82 | 14.73 | 14.76 | +0.204% | 16,661 | -11.585% |
| 2026-01-29 | 14.75 | 14.75 | 14.69 | 14.73 | +0.136% | 35,378 | -11.405% |
| 2026-01-28 | 14.62 | 14.76 | 14.59 | 14.71 | +0.883% | 24,964 | -11.285% |
| 2026-01-27 | 14.52 | 14.60 | 14.49 | 14.58 | +0.353% | 42,876 | -10.502% |
| 2026-01-26 | 14.62 | 14.62 | 14.47 | 14.53 | -0.275% | 21,876 | -10.186% |
| 2026-01-23 | 14.61 | 14.61 | 14.55 | 14.57 | +0.137% | 18,606 | -10.432% |
| 2026-01-22 | 14.60 | 14.60 | 14.54 | 14.55 | -0.274% | 19,492 | -10.309% |
| 2026-01-21 | 14.65 | 14.65 | 14.56 | 14.59 | -0.410% | 15,697 | -10.555% |
| 2026-01-20 | 14.65 | 14.65 | 14.56 | 14.65 | 0.000% | 15,974 | -10.922% |
| 2026-01-16 | 14.67 | 14.70 | 14.61 | 14.65 | +0.068% | 7,091 | -10.922% |
| 2026-01-15 | 14.66 | 14.70 | 14.55 | 14.64 | -0.408% | 15,729 | -10.861% |
| 2026-01-14 | 14.73 | 14.80 | 14.68 | 14.70 | -0.136% | 30,939 | -11.224% |
| 2026-01-13 | 14.68 | 14.78 | 14.65 | 14.72 | +0.341% | 18,112 | -11.345% |
| 2026-01-12 | 14.67 | 14.71 | 14.65 | 14.67 | -0.068% | 11,451 | -11.043% |
| 2026-01-09 | 14.60 | 14.69 | 14.55 | 14.68 | +0.686% | 35,343 | -11.104% |
| 2026-01-08 | 14.59 | 14.64 | 14.55 | 14.58 | 0.000% | 13,353 | -10.494% |
| 2026-01-07 | 14.60 | 14.64 | 14.57 | 14.58 | +0.137% | 30,860 | -10.494% |
| 2026-01-06 | 14.67 | 14.67 | 14.52 | 14.56 | -0.274% | 34,795 | -10.371% |
| 2026-01-05 | 14.54 | 14.66 | 14.51 | 14.60 | +0.551% | 17,022 | -10.616% |
| 2026-01-02 | 14.58 | 14.58 | 14.47 | 14.52 | 0.000% | 10,992 | -10.124% |
| 2025-12-31 | 14.57 | 14.58 | 14.45 | 14.52 | +0.069% | 42,506 | -10.124% |
| 2025-12-30 | 14.32 | 14.54 | 14.32 | 14.51 | +0.834% | 120,341 | -10.062% |
| 2025-12-29 | 14.60 | 14.60 | 14.32 | 14.39 | -0.964% | 107,133 | -9.312% |
| 2025-12-26 | 14.83 | 14.83 | 14.48 | 14.53 | -0.785% | 35,112 | -10.186% |
| 2025-12-24 | 14.65 | 14.70 | 14.61 | 14.64 | -0.306% | 9,000 | -10.891% |
| 2025-12-23 | 14.74 | 15.00 | 14.65 | 14.69 | -0.204% | 30,527 | -11.164% |
| 2025-12-22 | 14.75 | 14.83 | 14.69 | 14.72 | -0.541% | 27,546 | -11.345% |
| 2025-12-19 | 14.94 | 14.94 | 14.65 | 14.80 | -0.937% | 52,285 | -11.824% |
| 2025-12-18 | 14.83 | 14.95 | 14.74 | 14.94 | +0.674% | 48,102 | -12.651% |
| 2025-12-17 | 14.78 | 14.89 | 14.72 | 14.84 | -0.669% | 30,851 | -12.062% |
| 2025-12-16 | 14.58 | 15.15 | 14.58 | 14.94 | +1.564% | 89,785 | -12.651% |
| 2025-12-15 | 14.79 | 14.81 | 14.70 | 14.71 | -1.076% | 13,002 | -11.285% |
| 2025-12-12 | 14.77 | 14.88 | 14.68 | 14.87 | +0.882% | 48,990 | -12.239% |
| 2025-12-11 | 14.80 | 14.86 | 14.71 | 14.74 | -0.405% | 16,195 | -11.465% |
| 2025-12-10 | 14.90 | 15.12 | 14.79 | 14.80 | -0.270% | 44,918 | -11.824% |
| 2025-12-09 | 14.82 | 14.93 | 14.78 | 14.84 | -0.067% | 25,428 | -12.062% |
| 2025-12-08 | 14.73 | 14.86 | 14.67 | 14.85 | +0.815% | 35,657 | -12.121% |
| 2025-12-05 | 14.72 | 14.77 | 14.68 | 14.73 | +0.546% | 18,044 | -11.405% |
| 2025-12-04 | 14.57 | 14.72 | 14.55 | 14.65 | -0.476% | 37,190 | -10.922% |
| 2025-12-03 | 14.51 | 14.72 | 14.49 | 14.72 | +1.308% | 92,535 | -11.345% |
| 2025-12-02 | 14.59 | 14.59 | 14.39 | 14.53 | -0.069% | 78,506 | -10.186% |
| 2025-12-01 | 14.60 | 14.66 | 14.53 | 14.54 | -0.751% | 22,507 | -10.248% |
| 2025-11-28 | 14.68 | 14.68 | 14.51 | 14.65 | +0.068% | 77,203 | -10.922% |
| 2025-11-26 | 14.54 | 14.68 | 14.53 | 14.64 | +0.966% | 31,857 | -10.861% |
| 2025-11-25 | 14.44 | 14.58 | 14.40 | 14.50 | -0.206% | 87,456 | -10.000% |
| 2025-11-24 | 14.67 | 14.70 | 14.50 | 14.53 | -0.954% | 58,438 | -10.186% |
| 2025-11-21 | 14.89 | 14.92 | 14.65 | 14.67 | -1.079% | 30,613 | -11.043% |
| 2025-11-20 | 15.04 | 15.12 | 14.78 | 14.83 | -1.331% | 43,186 | -12.003% |
| 2025-11-19 | 15.00 | 15.13 | 15.00 | 15.03 | +0.200% | 16,322 | -13.174% |
| 2025-11-18 | 15.06 | 15.10 | 15.00 | 15.00 | -0.596% | 6,358 | -13.000% |
| 2025-11-17 | 15.15 | 15.15 | 15.03 | 15.09 | -0.198% | 28,637 | -13.519% |
| 2025-11-14 | 15.01 | 15.14 | 15.00 | 15.12 | +0.407% | 69,472 | -13.690% |
| 2025-11-13 | 15.04 | 15.14 | 15.00 | 15.06 | +0.124% | 32,930 | -13.339% |
| 2025-11-12 | 15.15 | 15.15 | 15.00 | 15.04 | -0.397% | 16,758 | -13.231% |
| 2025-11-11 | 14.99 | 15.12 | 14.99 | 15.10 | +0.266% | 12,958 | -13.576% |
| 2025-11-10 | 15.08 | 15.14 | 15.05 | 15.06 | -0.199% | 6,882 | -13.347% |
| 2025-11-07 | 15.10 | 15.15 | 15.09 | 15.09 | -0.132% | 15,254 | -13.519% |
| 2025-11-06 | 15.13 | 15.15 | 15.01 | 15.11 | -0.264% | 13,877 | -13.633% |
| 2025-11-05 | 15.14 | 15.15 | 14.99 | 15.15 | +0.431% | 30,163 | -13.861% |
| 2025-11-04 | 15.02 | 15.12 | 15.00 | 15.09 | +0.567% | 13,342 | -13.490% |
| 2025-11-03 | 15.14 | 15.14 | 14.95 | 15.00 | -0.728% | 30,401 | -13.000% |
| 2025-10-31 | 15.09 | 15.15 | 14.96 | 15.11 | +0.733% | 32,271 | -13.633% |
| 2025-10-30 | 15.09 | 15.11 | 14.94 | 15.00 | -0.464% | 17,702 | -13.000% |
| 2025-10-29 | 15.10 | 15.12 | 15.06 | 15.07 | -0.528% | 14,662 | -13.404% |
| 2025-10-28 | 14.90 | 15.15 | 14.82 | 15.15 | +1.883% | 80,437 | -13.861% |
| 2025-10-27 | 14.91 | 14.96 | 14.82 | 14.87 | -0.134% | 13,517 | -12.239% |
| 2025-10-24 | 14.78 | 14.89 | 14.74 | 14.89 | +0.740% | 23,297 | -12.357% |
| 2025-10-23 | 14.87 | 14.97 | 14.78 | 14.78 | -0.467% | 20,845 | -11.709% |
| 2025-10-22 | 14.90 | 14.90 | 14.80 | 14.85 | -0.269% | 19,656 | -12.121% |
| 2025-10-21 | 15.01 | 15.05 | 14.87 | 14.89 | -0.733% | 27,547 | -12.357% |
| 2025-10-20 | 15.00 | 15.09 | 14.91 | 15.00 | +0.200% | 44,903 | -13.000% |
| 2025-10-17 | 15.13 | 15.15 | 14.87 | 14.97 | -0.266% | 38,462 | -12.826% |
| 2025-10-16 | 15.15 | 15.15 | 14.81 | 15.01 | -0.133% | 27,151 | -13.058% |
| 2025-10-15 | 15.15 | 15.15 | 15.00 | 15.03 | -0.538% | 13,580 | -13.174% |
| 2025-10-14 | 15.06 | 15.15 | 14.92 | 15.11 | +0.341% | 34,510 | -13.641% |
| 2025-10-13 | 14.91 | 15.06 | 14.91 | 15.06 | +0.601% | 12,016 | -13.346% |
| 2025-10-10 | 14.95 | 15.00 | 14.86 | 14.97 | +0.470% | 39,662 | -12.826% |
| 2025-10-09 | 14.88 | 14.97 | 14.85 | 14.90 | +0.431% | 32,611 | -12.416% |
| 2025-10-08 | 14.90 | 14.90 | 14.78 | 14.84 | -0.027% | 20,400 | -12.038% |
| 2025-10-07 | 14.78 | 14.89 | 14.78 | 14.84 | +0.474% | 12,755 | -12.062% |
| 2025-10-06 | 14.78 | 14.87 | 14.67 | 14.77 | 0.000% | 32,208 | -11.645% |
| 2025-10-03 | 14.90 | 15.00 | 14.75 | 14.77 | -0.939% | 15,571 | -11.645% |
| 2025-10-02 | 15.00 | 15.00 | 14.86 | 14.91 | -0.534% | 34,140 | -12.475% |
| 2025-10-01 | 14.97 | 15.06 | 14.91 | 14.99 | -0.067% | 48,133 | -12.942% |
| 2025-09-30 | 15.13 | 15.13 | 14.95 | 15.00 | -0.067% | 21,582 | -13.000% |
| 2025-09-29 | 14.96 | 15.05 | 14.95 | 15.01 | +0.401% | 22,782 | -13.058% |
| 2025-09-26 | 14.98 | 15.06 | 14.85 | 14.95 | +0.067% | 8,318 | -12.709% |
| 2025-09-25 | 14.92 | 15.08 | 14.83 | 14.94 | +0.067% | 8,315 | -12.651% |
| 2025-09-24 | 14.98 | 15.15 | 14.86 | 14.93 | -0.797% | 21,748 | -12.592% |
| 2025-09-23 | 15.08 | 15.11 | 14.99 | 15.05 | +0.333% | 34,773 | -13.289% |
| 2025-09-22 | 15.09 | 15.09 | 14.93 | 15.00 | +0.671% | 26,012 | -13.000% |
| 2025-09-19 | 14.92 | 14.93 | 14.83 | 14.90 | -0.268% | 19,974 | -12.416% |
| 2025-09-18 | 14.90 | 15.08 | 14.90 | 14.94 | 0.000% | 28,859 | -12.651% |
| 2025-09-17 | 15.00 | 15.05 | 14.90 | 14.94 | -0.533% | 19,248 | -12.651% |
| 2025-09-16 | 15.04 | 15.09 | 14.85 | 15.02 | -0.398% | 28,936 | -13.116% |
| 2025-09-15 | 14.99 | 15.09 | 14.89 | 15.08 | +0.266% | 37,777 | -13.462% |
| 2025-09-12 | 14.93 | 15.14 | 14.79 | 15.04 | +0.200% | 17,432 | -13.231% |
| 2025-09-11 | 14.99 | 15.14 | 14.93 | 15.01 | +0.133% | 69,691 | -13.058% |
| 2025-09-10 | 14.87 | 14.99 | 14.81 | 14.99 | +1.147% | 33,286 | -12.942% |
| 2025-09-09 | 14.78 | 14.82 | 14.72 | 14.82 | +0.271% | 36,533 | -11.943% |
| 2025-09-08 | 14.73 | 14.78 | 14.69 | 14.78 | +0.613% | 27,916 | -11.705% |
| 2025-09-05 | 14.47 | 14.73 | 14.47 | 14.69 | +1.643% | 120,312 | -11.164% |
| 2025-09-04 | 14.46 | 14.54 | 14.44 | 14.45 | -0.258% | 28,424 | -9.705% |
| 2025-09-03 | 14.52 | 14.59 | 14.45 | 14.49 | +0.256% | 12,101 | -9.938% |
| 2025-09-02 | 14.54 | 14.65 | 14.45 | 14.45 | -1.176% | 15,815 | -9.707% |
| 2025-08-29 | 14.68 | 14.70 | 14.54 | 14.63 | -0.171% | 19,094 | -10.769% |
| 2025-08-28 | 14.71 | 14.71 | 14.52 | 14.65 | +0.342% | 55,012 | -10.922% |
| 2025-08-27 | 14.87 | 14.87 | 14.60 | 14.60 | -1.418% | 41,781 | -10.616% |
| 2025-08-26 | 14.84 | 14.84 | 14.70 | 14.81 | 0.000% | 28,084 | -11.884% |
| 2025-08-25 | 14.76 | 14.82 | 14.76 | 14.81 | +0.135% | 32,762 | -11.884% |
| 2025-08-22 | 14.63 | 14.85 | 14.60 | 14.79 | +1.094% | 28,168 | -11.765% |
| 2025-08-21 | 14.50 | 14.69 | 14.45 | 14.63 | +0.654% | 61,314 | -10.800% |
| 2025-08-20 | 14.51 | 14.59 | 14.43 | 14.54 | +0.728% | 86,490 | -10.217% |
| 2025-08-19 | 14.54 | 14.55 | 14.36 | 14.43 | -0.345% | 60,063 | -9.563% |
| 2025-08-18 | 14.29 | 14.53 | 14.24 | 14.48 | +1.685% | 83,115 | -9.876% |
| 2025-08-15 | 14.26 | 14.31 | 14.21 | 14.24 | -0.140% | 24,624 | -8.357% |
| 2025-08-14 | 14.35 | 14.35 | 14.24 | 14.26 | -0.035% | 14,903 | -8.485% |
| 2025-08-13 | 14.27 | 14.35 | 14.27 | 14.27 | +0.035% | 14,999 | -8.517% |
| 2025-08-12 | 14.24 | 14.29 | 14.21 | 14.26 | +0.352% | 77,198 | -8.485% |
| 2025-08-11 | 14.17 | 14.23 | 14.16 | 14.21 | +0.495% | 19,482 | -8.163% |
| 2025-08-08 | 14.24 | 14.24 | 14.13 | 14.14 | -0.071% | 72,285 | -7.709% |
| 2025-08-07 | 14.18 | 14.18 | 14.11 | 14.15 | -0.071% | 8,834 | -7.774% |
| 2025-08-06 | 14.16 | 14.22 | 14.11 | 14.16 | -0.282% | 46,084 | -7.839% |
| 2025-08-05 | 14.10 | 14.22 | 14.10 | 14.20 | +0.567% | 16,965 | -8.099% |
| 2025-08-04 | 14.16 | 14.16 | 14.11 | 14.12 | -0.353% | 19,500 | -7.578% |
| 2025-08-01 | 14.01 | 14.27 | 13.96 | 14.17 | +1.577% | 35,070 | -7.904% |
| 2025-07-31 | 14.01 | 14.05 | 13.91 | 13.95 | -0.143% | 62,636 | -6.452% |
| 2025-07-30 | 13.95 | 14.04 | 13.94 | 13.97 | -0.143% | 48,838 | -6.586% |
| 2025-07-29 | 14.00 | 14.05 | 13.97 | 13.99 | -0.285% | 17,593 | -6.719% |
| 2025-07-28 | 13.97 | 14.06 | 13.91 | 14.03 | +0.501% | 86,644 | -6.985% |
| 2025-07-25 | 13.90 | 13.96 | 13.90 | 13.96 | +0.359% | 38,089 | -6.519% |
| 2025-07-24 | 13.83 | 13.92 | 13.83 | 13.91 | +0.578% | 25,548 | -6.183% |
| 2025-07-23 | 13.86 | 13.87 | 13.83 | 13.83 | -0.216% | 22,488 | -5.640% |
| 2025-07-22 | 13.84 | 13.91 | 13.84 | 13.86 | -0.431% | 40,371 | -5.844% |
| 2025-07-21 | 13.97 | 14.00 | 13.88 | 13.92 | -0.215% | 38,449 | -6.250% |
| 2025-07-18 | 13.99 | 14.02 | 13.94 | 13.95 | -0.286% | 24,471 | -6.452% |
| 2025-07-17 | 13.97 | 14.02 | 13.97 | 13.99 | -0.285% | 48,632 | -6.719% |
| 2025-07-16 | 14.13 | 14.15 | 14.01 | 14.03 | -0.142% | 51,310 | -6.985% |
| 2025-07-15 | 14.15 | 14.18 | 14.03 | 14.05 | -0.917% | 41,806 | -7.117% |
| 2025-07-14 | 14.18 | 14.20 | 14.10 | 14.18 | +0.354% | 44,109 | -7.969% |
| 2025-07-11 | 14.15 | 14.19 | 14.09 | 14.13 | -0.141% | 81,644 | -7.643% |
| 2025-07-10 | 14.20 | 14.25 | 14.14 | 14.15 | -0.492% | 38,508 | -7.774% |
| 2025-07-09 | 14.15 | 14.24 | 14.15 | 14.22 | +0.566% | 37,240 | -8.228% |
| 2025-07-08 | 14.18 | 14.18 | 14.10 | 14.14 | -0.282% | 33,560 | -7.709% |
| 2025-07-07 | 14.26 | 14.26 | 14.11 | 14.18 | -0.491% | 72,066 | -7.969% |
| 2025-07-03 | 14.20 | 14.29 | 14.19 | 14.25 | +0.141% | 25,740 | -8.421% |
| 2025-07-02 | 14.15 | 14.23 | 14.11 | 14.23 | +0.779% | 44,413 | -8.292% |
| 2025-07-01 | 14.00 | 14.15 | 14.00 | 14.12 | +0.427% | 52,209 | -7.578% |
| 2025-06-30 | 14.10 | 14.12 | 13.99 | 14.06 | +0.500% | 43,639 | -7.183% |
| 2025-06-27 | 14.02 | 14.05 | 13.95 | 13.99 | +0.287% | 25,742 | -6.719% |
| 2025-06-26 | 14.01 | 14.05 | 13.92 | 13.95 | -0.286% | 47,716 | -6.452% |
| 2025-06-25 | 14.09 | 14.09 | 13.96 | 13.99 | -0.780% | 73,912 | -6.719% |
| 2025-06-24 | 14.04 | 14.15 | 14.03 | 14.10 | +0.356% | 48,473 | -7.447% |
| 2025-06-23 | 14.07 | 14.13 | 14.01 | 14.05 | -0.566% | 50,945 | -7.117% |
| 2025-06-20 | 14.07 | 14.18 | 14.02 | 14.13 | -0.071% | 29,361 | -7.643% |
| 2025-06-18 | 14.16 | 14.23 | 14.13 | 14.14 | -0.282% | 14,261 | -7.709% |
| 2025-06-17 | 14.21 | 14.23 | 14.16 | 14.18 | -0.281% | 12,310 | -7.969% |
| 2025-06-16 | 14.26 | 14.26 | 14.18 | 14.22 | 0.000% | 19,626 | -8.228% |
| 2025-06-13 | 14.35 | 14.35 | 14.16 | 14.22 | -1.113% | 18,020 | -8.228% |
| 2025-06-12 | 14.37 | 14.39 | 14.33 | 14.38 | -0.139% | 44,786 | -9.249% |
| 2025-06-11 | 14.35 | 14.43 | 14.30 | 14.40 | +0.418% | 27,216 | -9.375% |
| 2025-06-10 | 14.33 | 14.38 | 14.27 | 14.34 | -0.070% | 41,283 | -8.996% |
| 2025-06-09 | 14.50 | 14.50 | 14.33 | 14.35 | -0.966% | 14,537 | -9.059% |
| 2025-06-06 | 14.60 | 14.60 | 14.36 | 14.49 | +0.277% | 11,547 | -9.938% |
| 2025-06-05 | 14.60 | 14.60 | 14.31 | 14.45 | -0.551% | 20,456 | -9.689% |
| 2025-06-04 | 14.42 | 14.60 | 14.35 | 14.53 | +1.325% | 15,551 | -10.186% |
| 2025-06-03 | 14.51 | 14.55 | 14.32 | 14.34 | -0.967% | 13,985 | -8.996% |
| 2025-06-02 | 14.35 | 14.60 | 14.35 | 14.48 | +0.906% | 33,724 | -9.876% |
| 2025-05-30 | 14.37 | 14.42 | 14.33 | 14.35 | -0.347% | 35,945 | -9.059% |
| 2025-05-29 | 14.30 | 14.45 | 14.30 | 14.40 | 0.000% | 24,028 | -9.375% |
| 2025-05-28 | 14.51 | 14.52 | 14.34 | 14.40 | -1.031% | 44,530 | -9.375% |
| 2025-05-27 | 14.36 | 14.62 | 14.35 | 14.55 | +1.253% | 9,810 | -10.309% |
| 2025-05-23 | 14.26 | 14.59 | 14.24 | 14.37 | +0.209% | 25,259 | -9.186% |
| 2025-05-22 | 14.32 | 14.42 | 14.21 | 14.34 | +0.705% | 9,333 | -8.996% |
| 2025-05-21 | 14.40 | 14.45 | 14.24 | 14.24 | -1.319% | 14,056 | -8.354% |
| 2025-05-20 | 14.47 | 14.50 | 14.40 | 14.43 | -0.276% | 33,302 | -9.563% |
| 2025-05-19 | 14.47 | 14.51 | 14.39 | 14.47 | -0.754% | 14,593 | -9.813% |
| 2025-05-16 | 14.50 | 14.65 | 14.40 | 14.58 | +0.621% | 17,296 | -10.494% |
| 2025-05-15 | 14.50 | 14.59 | 14.42 | 14.49 | -0.412% | 16,737 | -9.938% |
| 2025-05-14 | 14.80 | 14.80 | 14.53 | 14.55 | -0.206% | 28,433 | -10.309% |
| 2025-05-13 | 14.57 | 14.63 | 14.46 | 14.58 | +0.275% | 29,817 | -10.494% |
| 2025-05-12 | 14.47 | 14.63 | 14.38 | 14.54 | +0.623% | 54,779 | -10.248% |
| 2025-05-09 | 14.49 | 14.54 | 14.42 | 14.45 | +0.347% | 60,002 | -9.689% |
| 2025-05-08 | 14.47 | 14.50 | 14.37 | 14.40 | -0.139% | 68,296 | -9.375% |
| 2025-05-07 | 14.49 | 14.49 | 14.42 | 14.42 | -0.208% | 9,802 | -9.501% |
| 2025-05-06 | 14.42 | 14.57 | 14.42 | 14.45 | +0.278% | 7,307 | -9.689% |
| 2025-05-05 | 14.50 | 14.50 | 14.36 | 14.41 | 0.000% | 18,349 | -9.438% |
| 2025-05-02 | 14.43 | 14.48 | 14.33 | 14.41 | +0.628% | 26,583 | -9.438% |
| 2025-05-01 | 14.38 | 14.51 | 14.23 | 14.32 | -0.035% | 29,229 | -8.869% |
| 2025-04-30 | 14.30 | 14.35 | 14.20 | 14.32 | +0.175% | 21,737 | -8.901% |
| 2025-04-29 | 14.33 | 14.38 | 14.25 | 14.30 | +0.140% | 16,001 | -8.741% |
| 2025-04-28 | 14.29 | 14.36 | 14.26 | 14.28 | -0.135% | 45,905 | -8.613% |
| 2025-04-25 | 14.23 | 14.30 | 14.20 | 14.30 | +0.841% | 20,280 | -8.737% |
| 2025-04-24 | 14.14 | 14.24 | 14.09 | 14.18 | +1.384% | 19,049 | -7.969% |
| 2025-04-23 | 14.05 | 14.10 | 13.95 | 13.99 | +0.622% | 14,064 | -6.695% |
| 2025-04-22 | 13.90 | 13.93 | 13.85 | 13.90 | +0.072% | 31,186 | -6.115% |
| 2025-04-21 | 14.10 | 14.10 | 13.87 | 13.89 | -0.715% | 33,070 | -6.048% |
| 2025-04-17 | 14.06 | 14.12 | 13.86 | 13.99 | 0.000% | 24,268 | -6.719% |
| 2025-04-16 | 14.03 | 14.12 | 13.99 | 13.99 | -1.130% | 39,547 | -6.719% |
| 2025-04-15 | 13.98 | 14.33 | 13.98 | 14.15 | 0.000% | 12,802 | -7.773% |