RSF
RiverNorth Capital and Income Fund, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:56 PM EDT
14.28USD-0.210%(-0.03)1,485
RSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.45 | 14.50 | 14.31 | 14.31 | -0.348% | 14,394 | 0.000% |
| 2026-10-01 | 14.36 | 14.37 | 14.32 | 14.36 | +0.209% | 1,717 | -0.348% |
| 2026-09-30 | 14.39 | 14.42 | 14.32 | 14.33 | -0.209% | 6,834 | -0.140% |
| 2026-09-29 | 14.27 | 14.45 | 14.24 | 14.36 | +0.560% | 6,570 | -0.348% |
| 2026-09-28 | 14.29 | 14.32 | 14.18 | 14.28 | 0.000% | 26,243 | +0.210% |
| 2026-09-25 | 14.40 | 14.40 | 14.28 | 14.28 | -0.349% | 11,197 | +0.210% |
| 2026-09-24 | 14.41 | 14.44 | 14.31 | 14.33 | +0.175% | 1,266 | -0.140% |
| 2026-09-23 | 14.26 | 14.39 | 14.25 | 14.30 | +0.351% | 16,806 | +0.035% |
| 2026-09-22 | 14.26 | 14.30 | 14.24 | 14.26 | -0.035% | 6,895 | +0.386% |
| 2026-09-21 | 14.35 | 14.50 | 14.26 | 14.26 | -0.627% | 15,456 | +0.351% |
| 2026-09-18 | 14.36 | 14.36 | 14.33 | 14.35 | -0.173% | 2,127 | -0.279% |
| 2026-09-17 | 14.36 | 14.38 | 14.25 | 14.37 | +0.664% | 6,536 | -0.451% |
| 2026-09-16 | 14.23 | 14.32 | 14.22 | 14.28 | +0.351% | 1,663 | +0.210% |
| 2026-09-15 | 14.46 | 14.47 | 14.13 | 14.23 | -1.659% | 35,848 | +0.562% |
| 2026-09-14 | 14.46 | 14.48 | 14.45 | 14.47 | +0.001% | 5,028 | -1.106% |
| 2026-09-11 | 14.48 | 14.48 | 14.46 | 14.47 | -0.261% | 5,644 | -1.105% |
| 2026-09-10 | 14.54 | 14.54 | 14.50 | 14.51 | +0.123% | 2,372 | -1.363% |
| 2026-09-09 | 14.48 | 14.52 | 14.48 | 14.49 | -0.207% | 5,315 | -1.242% |
| 2026-09-08 | 14.54 | 14.54 | 14.48 | 14.52 | -0.069% | 9,161 | -1.446% |
| 2026-09-04 | 14.48 | 14.54 | 14.48 | 14.53 | +0.207% | 4,568 | -1.514% |
| 2026-09-03 | 14.51 | 14.52 | 14.50 | 14.50 | 0.000% | 5,352 | -1.310% |
| 2026-09-02 | 14.53 | 14.53 | 14.50 | 14.50 | -0.076% | 10,935 | -1.310% |
| 2026-09-01 | 14.54 | 14.54 | 14.51 | 14.51 | -0.028% | 9,916 | -1.385% |
| 2026-08-31 | 14.49 | 14.54 | 14.49 | 14.52 | +0.034% | 11,347 | -1.412% |
| 2026-08-28 | 14.54 | 14.54 | 14.49 | 14.51 | +0.138% | 8,642 | -1.378% |
| 2026-08-27 | 14.54 | 14.54 | 14.48 | 14.49 | -0.344% | 6,638 | -1.242% |
| 2026-08-26 | 14.52 | 14.54 | 14.51 | 14.54 | +0.207% | 1,991 | -1.582% |
| 2026-08-25 | 14.48 | 14.53 | 14.48 | 14.51 | +0.069% | 4,920 | -1.378% |
| 2026-08-24 | 14.48 | 14.57 | 14.48 | 14.50 | +0.242% | 1,796 | -1.310% |
| 2026-08-21 | 14.49 | 14.49 | 14.45 | 14.46 | -0.173% | 6,088 | -1.072% |
| 2026-08-20 | 14.51 | 14.51 | 14.48 | 14.49 | -0.207% | 10,958 | -1.242% |
| 2026-08-19 | 14.51 | 14.55 | 14.51 | 14.52 | +0.066% | 7,218 | -1.447% |
| 2026-08-18 | 14.55 | 14.57 | 14.51 | 14.51 | -0.340% | 7,270 | -1.382% |
| 2026-08-17 | 14.60 | 14.60 | 14.51 | 14.56 | +0.138% | 3,133 | -1.717% |
| 2026-08-14 | 14.59 | 14.59 | 14.49 | 14.54 | -0.445% | 6,588 | -1.582% |
| 2026-08-13 | 14.60 | 14.65 | 14.58 | 14.61 | +0.034% | 16,223 | -2.020% |
| 2026-08-12 | 14.57 | 14.61 | 14.56 | 14.60 | +0.275% | 13,795 | -1.986% |
| 2026-08-11 | 14.58 | 14.64 | 14.56 | 14.56 | -0.069% | 1,543 | -1.717% |
| 2026-08-10 | 14.56 | 14.61 | 14.56 | 14.57 | -0.069% | 12,054 | -1.784% |
| 2026-08-07 | 14.56 | 14.60 | 14.55 | 14.58 | +0.206% | 13,690 | -1.852% |
| 2026-08-06 | 14.53 | 14.62 | 14.53 | 14.55 | -0.069% | 19,251 | -1.649% |
| 2026-08-05 | 14.61 | 14.61 | 14.53 | 14.56 | -0.274% | 6,461 | -1.717% |
| 2026-08-04 | 14.52 | 14.61 | 14.52 | 14.60 | +0.551% | 8,856 | -1.986% |
| 2026-08-03 | 14.55 | 14.59 | 14.51 | 14.52 | -0.206% | 6,166 | -1.446% |
| 2026-07-31 | 14.56 | 14.57 | 14.52 | 14.55 | 0.000% | 3,707 | -1.649% |
| 2026-07-30 | 14.57 | 14.57 | 14.55 | 14.55 | -0.342% | 3,540 | -1.649% |
| 2026-07-29 | 14.56 | 14.60 | 14.51 | 14.60 | +0.137% | 2,930 | -1.986% |
| 2026-07-28 | 14.58 | 14.58 | 14.53 | 14.58 | +0.206% | 3,258 | -1.852% |
| 2026-07-27 | 14.56 | 14.56 | 14.51 | 14.55 | +0.276% | 11,645 | -1.649% |
| 2026-07-24 | 14.53 | 14.56 | 14.51 | 14.51 | -0.138% | 4,352 | -1.378% |
| 2026-07-23 | 14.53 | 14.59 | 14.51 | 14.53 | -0.137% | 18,069 | -1.514% |
| 2026-07-22 | 14.55 | 14.62 | 14.55 | 14.55 | -0.069% | 3,017 | -1.649% |
| 2026-07-21 | 14.56 | 14.65 | 14.55 | 14.56 | 0.000% | 20,631 | -1.717% |
| 2026-07-20 | 14.56 | 14.57 | 14.53 | 14.56 | +0.069% | 12,508 | -1.717% |
| 2026-07-17 | 14.53 | 14.58 | 14.50 | 14.55 | 0.000% | 15,441 | -1.649% |
| 2026-07-16 | 14.53 | 14.58 | 14.53 | 14.55 | +0.206% | 10,899 | -1.649% |
| 2026-07-15 | 14.59 | 14.61 | 14.52 | 14.52 | -0.479% | 11,646 | -1.447% |
| 2026-07-14 | 14.60 | 14.63 | 14.57 | 14.59 | -0.068% | 16,003 | -1.919% |
| 2026-07-13 | 14.63 | 14.63 | 14.57 | 14.60 | -0.068% | 14,877 | -1.986% |
| 2026-07-10 | 14.61 | 14.61 | 14.56 | 14.61 | +0.275% | 7,621 | -2.053% |
| 2026-07-09 | 14.57 | 14.62 | 14.57 | 14.57 | +0.034% | 9,063 | -1.784% |
| 2026-07-08 | 14.70 | 14.70 | 14.54 | 14.56 | -0.376% | 5,147 | -1.751% |
| 2026-07-07 | 14.59 | 14.66 | 14.56 | 14.62 | +0.274% | 8,922 | -2.120% |
| 2026-07-06 | 14.65 | 14.67 | 14.57 | 14.58 | -0.274% | 10,634 | -1.852% |
| 2026-07-02 | 14.64 | 14.70 | 14.62 | 14.62 | -0.137% | 3,936 | -2.120% |
| 2026-07-01 | 14.70 | 14.70 | 14.62 | 14.64 | +0.137% | 5,615 | -2.254% |
| 2026-06-30 | 14.60 | 14.62 | 14.55 | 14.62 | 0.000% | 19,545 | -2.120% |
| 2026-06-29 | 14.62 | 14.67 | 14.60 | 14.62 | 0.000% | 31,686 | -2.120% |
| 2026-06-26 | 14.70 | 14.70 | 14.58 | 14.62 | +0.034% | 19,720 | -2.120% |
| 2026-06-25 | 14.60 | 14.63 | 14.60 | 14.62 | +0.171% | 8,227 | -2.087% |
| 2026-06-24 | 14.58 | 14.62 | 14.58 | 14.59 | +0.240% | 5,757 | -1.919% |
| 2026-06-23 | 14.58 | 14.61 | 14.52 | 14.55 | -0.280% | 11,629 | -1.683% |
| 2026-06-22 | 14.65 | 14.65 | 14.58 | 14.60 | +0.143% | 5,883 | -1.958% |
| 2026-06-18 | 14.55 | 14.59 | 14.55 | 14.57 | +0.172% | 7,664 | -1.818% |
| 2026-06-17 | 14.53 | 14.60 | 14.53 | 14.55 | +0.138% | 9,894 | -1.649% |
| 2026-06-16 | 14.61 | 14.61 | 14.52 | 14.53 | -0.520% | 12,029 | -1.514% |
| 2026-06-15 | 14.65 | 14.65 | 14.54 | 14.61 | -0.484% | 4,970 | -2.027% |
| 2026-06-12 | 14.62 | 14.70 | 14.62 | 14.68 | +0.388% | 8,398 | -2.501% |
| 2026-06-11 | 14.60 | 14.63 | 14.60 | 14.62 | -0.066% | 15,848 | -2.122% |
| 2026-06-10 | 14.73 | 14.73 | 14.60 | 14.63 | +0.136% | 9,170 | -2.187% |
| 2026-06-09 | 14.62 | 14.67 | 14.61 | 14.61 | -0.137% | 3,565 | -2.053% |
| 2026-06-08 | 14.62 | 14.67 | 14.57 | 14.63 | -0.034% | 11,022 | -2.187% |
| 2026-06-05 | 14.67 | 14.67 | 14.63 | 14.63 | -0.102% | 20,773 | -2.221% |
| 2026-06-04 | 14.65 | 14.68 | 14.65 | 14.65 | +0.411% | 2,446 | -2.321% |
| 2026-06-03 | 14.61 | 14.70 | 14.58 | 14.59 | -0.068% | 2,658 | -1.919% |
| 2026-06-02 | 14.60 | 14.61 | 14.58 | 14.60 | +0.046% | 6,027 | -1.986% |
| 2026-06-01 | 14.61 | 14.66 | 14.56 | 14.59 | -0.046% | 14,109 | -1.941% |
| 2026-05-29 | 14.65 | 14.66 | 14.57 | 14.60 | +0.069% | 12,166 | -1.986% |
| 2026-05-28 | 14.61 | 14.61 | 14.59 | 14.59 | -0.068% | 6,674 | -1.919% |
| 2026-05-27 | 14.56 | 14.65 | 14.55 | 14.60 | +0.206% | 11,442 | -1.986% |
| 2026-05-26 | 14.58 | 14.59 | 14.55 | 14.57 | -0.103% | 4,186 | -1.784% |
| 2026-05-22 | 14.61 | 14.64 | 14.57 | 14.59 | -0.171% | 16,947 | -1.885% |
| 2026-05-21 | 14.67 | 14.67 | 14.58 | 14.61 | 0.000% | 3,909 | -2.053% |
| 2026-05-20 | 14.64 | 14.64 | 14.53 | 14.61 | +0.412% | 8,772 | -2.053% |
| 2026-05-19 | 14.59 | 14.63 | 14.52 | 14.55 | -0.206% | 19,832 | -1.649% |
| 2026-05-18 | 14.50 | 14.64 | 14.50 | 14.58 | -0.410% | 9,474 | -1.852% |
| 2026-05-15 | 14.50 | 14.64 | 14.50 | 14.64 | -0.306% | 7,327 | -2.254% |
| 2026-05-14 | 14.76 | 14.76 | 14.65 | 14.69 | +0.102% | 16,102 | -2.554% |
| 2026-05-13 | 14.74 | 14.74 | 14.66 | 14.67 | +0.273% | 13,013 | -2.454% |
| 2026-05-12 | 14.72 | 14.72 | 14.61 | 14.63 | 0.000% | 6,227 | -2.187% |
| 2026-05-11 | 14.68 | 14.74 | 14.59 | 14.63 | +0.205% | 28,901 | -2.187% |
| 2026-05-08 | 14.63 | 14.78 | 14.60 | 14.60 | -0.171% | 15,188 | -1.986% |
| 2026-05-07 | 14.65 | 14.75 | 14.57 | 14.63 | -0.375% | 6,451 | -2.154% |
| 2026-05-06 | 14.63 | 14.68 | 14.59 | 14.68 | +0.411% | 10,968 | -2.520% |
| 2026-05-05 | 14.64 | 14.64 | 14.56 | 14.62 | +0.377% | 5,696 | -2.120% |
| 2026-05-04 | 14.58 | 14.62 | 14.54 | 14.56 | -0.034% | 11,369 | -1.751% |
| 2026-05-01 | 14.64 | 14.64 | 14.55 | 14.57 | -0.205% | 18,296 | -1.784% |
| 2026-04-30 | 14.52 | 14.60 | 14.51 | 14.60 | +0.275% | 19,603 | -1.986% |
| 2026-04-29 | 14.60 | 14.62 | 14.52 | 14.56 | +0.069% | 6,393 | -1.717% |
| 2026-04-28 | 14.50 | 14.63 | 14.50 | 14.55 | +0.207% | 3,109 | -1.649% |
| 2026-04-27 | 14.50 | 14.55 | 14.50 | 14.52 | -0.069% | 5,346 | -1.446% |
| 2026-04-24 | 14.63 | 14.63 | 14.50 | 14.53 | -0.616% | 5,496 | -1.514% |
| 2026-04-23 | 14.52 | 14.62 | 14.51 | 14.62 | +0.758% | 14,628 | -2.120% |
| 2026-04-22 | 14.53 | 14.59 | 14.42 | 14.51 | -0.103% | 5,004 | -1.378% |
| 2026-04-21 | 14.55 | 14.60 | 14.51 | 14.53 | -0.650% | 19,354 | -1.480% |
| 2026-04-20 | 14.70 | 14.70 | 14.60 | 14.62 | 0.000% | 8,032 | -2.120% |
| 2026-04-17 | 14.65 | 14.66 | 14.57 | 14.62 | +0.206% | 8,568 | -2.120% |
| 2026-04-16 | 14.59 | 14.70 | 14.59 | 14.59 | 0.000% | 4,375 | -1.919% |
| 2026-04-15 | 14.67 | 14.78 | 14.59 | 14.59 | -0.681% | 9,065 | -1.919% |
| 2026-04-14 | 14.78 | 14.78 | 14.64 | 14.69 | +0.136% | 18,917 | -2.587% |
| 2026-04-13 | 14.66 | 14.67 | 14.64 | 14.67 | -0.109% | 5,517 | -2.454% |
| 2026-04-10 | 14.67 | 14.71 | 14.61 | 14.69 | +0.177% | 13,427 | -2.560% |
| 2026-04-09 | 14.80 | 14.80 | 14.60 | 14.66 | -0.811% | 20,341 | -2.387% |
| 2026-04-08 | 14.78 | 14.78 | 14.69 | 14.78 | +1.094% | 9,550 | -3.179% |
| 2026-04-07 | 14.60 | 14.79 | 14.60 | 14.62 | +0.137% | 8,964 | -2.120% |
| 2026-04-06 | 14.88 | 14.88 | 14.60 | 14.60 | -0.680% | 10,122 | -1.986% |
| 2026-04-02 | 14.72 | 14.86 | 14.69 | 14.70 | +0.204% | 7,837 | -2.653% |
| 2026-04-01 | 14.65 | 14.67 | 14.60 | 14.67 | +0.825% | 6,331 | -2.454% |
| 2026-03-31 | 14.55 | 14.55 | 14.43 | 14.55 | +0.483% | 14,928 | -1.649% |
| 2026-03-30 | 14.43 | 14.57 | 14.35 | 14.48 | -0.686% | 13,823 | -1.174% |
| 2026-03-27 | 14.66 | 14.66 | 14.51 | 14.58 | -3.251% | 2,857 | -1.852% |
| 2026-03-26 | 14.67 | 15.07 | 14.47 | 15.07 | +3.574% | 6,668 | -5.043% |
| 2026-03-25 | 14.55 | 14.55 | 14.40 | 14.55 | +0.069% | 7,814 | -1.649% |
| 2026-03-24 | 14.45 | 14.54 | 14.45 | 14.54 | +0.693% | 3,207 | -1.582% |
| 2026-03-23 | 14.53 | 14.53 | 14.36 | 14.44 | -0.654% | 4,087 | -0.900% |
| 2026-03-20 | 14.55 | 14.62 | 14.45 | 14.54 | -0.615% | 11,273 | -1.548% |
| 2026-03-19 | 14.60 | 14.63 | 14.54 | 14.63 | -0.307% | 10,164 | -2.154% |
| 2026-03-18 | 14.78 | 14.78 | 14.66 | 14.67 | -0.778% | 18,912 | -2.454% |
| 2026-03-17 | 14.84 | 14.84 | 14.57 | 14.79 | -0.438% | 26,582 | -3.213% |
| 2026-03-16 | 14.53 | 15.07 | 14.45 | 14.85 | +1.158% | 68,402 | -3.636% |
| 2026-03-13 | 14.46 | 14.85 | 14.45 | 14.68 | +1.451% | 55,954 | -2.520% |
| 2026-03-12 | 14.33 | 14.53 | 14.30 | 14.47 | +0.836% | 53,893 | -1.106% |
| 2026-03-11 | 14.35 | 14.43 | 14.28 | 14.35 | +0.209% | 2,576 | -0.279% |
| 2026-03-10 | 14.34 | 14.39 | 14.28 | 14.32 | -0.486% | 13,005 | -0.070% |
| 2026-03-09 | 14.69 | 14.69 | 14.28 | 14.39 | +0.841% | 19,090 | -0.556% |
| 2026-03-06 | 14.30 | 14.31 | 14.27 | 14.27 | -0.349% | 44,439 | +0.280% |
| 2026-03-05 | 14.32 | 14.40 | 14.30 | 14.32 | -0.417% | 12,620 | -0.070% |
| 2026-03-04 | 14.38 | 14.44 | 14.38 | 14.38 | +0.035% | 10,224 | -0.487% |
| 2026-03-03 | 14.40 | 14.40 | 14.33 | 14.38 | -0.154% | 6,467 | -0.452% |
| 2026-03-02 | 14.40 | 14.45 | 14.30 | 14.40 | +0.252% | 9,183 | -0.606% |
| 2026-02-27 | 14.45 | 14.45 | 14.27 | 14.36 | -0.236% | 15,419 | -0.355% |
| 2026-02-26 | 14.41 | 14.41 | 14.36 | 14.39 | +0.072% | 10,338 | -0.590% |
| 2026-02-25 | 14.35 | 14.40 | 14.35 | 14.38 | +0.172% | 3,657 | -0.519% |
| 2026-02-24 | 14.45 | 14.45 | 14.36 | 14.36 | -0.229% | 3,925 | -0.348% |
| 2026-02-23 | 14.40 | 14.45 | 14.38 | 14.39 | +0.090% | 13,981 | -0.577% |
| 2026-02-20 | 14.35 | 14.40 | 14.35 | 14.38 | 0.000% | 5,683 | -0.487% |
| 2026-02-19 | 14.40 | 14.40 | 14.37 | 14.38 | 0.000% | 4,827 | -0.487% |
| 2026-02-18 | 14.35 | 14.44 | 14.35 | 14.38 | -0.139% | 6,049 | -0.487% |
| 2026-02-17 | 14.50 | 14.50 | 14.38 | 14.40 | +0.139% | 12,039 | -0.625% |
| 2026-02-13 | 14.41 | 14.42 | 14.34 | 14.38 | -0.964% | 8,378 | -0.487% |
| 2026-02-12 | 14.45 | 14.55 | 14.39 | 14.52 | +1.044% | 16,031 | -1.446% |
| 2026-02-11 | 14.36 | 14.50 | 14.36 | 14.37 | -0.416% | 13,154 | -0.418% |
| 2026-02-10 | 14.46 | 14.55 | 14.38 | 14.43 | +0.139% | 8,366 | -0.832% |
| 2026-02-09 | 14.38 | 14.56 | 14.38 | 14.41 | -0.208% | 10,606 | -0.694% |
| 2026-02-06 | 14.46 | 14.51 | 14.39 | 14.44 | +0.557% | 43,271 | -0.900% |
| 2026-02-05 | 14.49 | 14.54 | 14.35 | 14.36 | -1.034% | 43,681 | -0.348% |
| 2026-02-04 | 14.49 | 14.59 | 14.49 | 14.51 | +0.415% | 11,720 | -1.378% |
| 2026-02-03 | 14.46 | 14.66 | 14.44 | 14.45 | -0.551% | 34,264 | -0.969% |
| 2026-02-02 | 14.64 | 14.64 | 14.49 | 14.53 | +0.276% | 11,869 | -1.514% |
| 2026-01-30 | 14.50 | 14.55 | 14.48 | 14.49 | -0.207% | 10,600 | -1.242% |
| 2026-01-29 | 14.46 | 14.60 | 14.46 | 14.52 | +0.110% | 13,957 | -1.446% |
| 2026-01-28 | 14.54 | 14.59 | 14.49 | 14.50 | -0.583% | 13,355 | -1.338% |
| 2026-01-27 | 14.56 | 14.59 | 14.47 | 14.59 | +0.378% | 4,325 | -1.912% |
| 2026-01-26 | 14.60 | 14.60 | 14.50 | 14.53 | -0.110% | 4,813 | -1.541% |
| 2026-01-23 | 14.49 | 14.58 | 14.49 | 14.55 | 0.000% | 4,536 | -1.649% |
| 2026-01-22 | 14.55 | 14.59 | 14.53 | 14.55 | +0.207% | 12,171 | -1.649% |
| 2026-01-21 | 14.52 | 14.57 | 14.47 | 14.52 | +0.346% | 5,257 | -1.446% |
| 2026-01-20 | 14.52 | 14.52 | 14.40 | 14.47 | -0.618% | 7,490 | -1.106% |
| 2026-01-16 | 14.53 | 14.56 | 14.53 | 14.56 | +0.069% | 1,988 | -1.717% |
| 2026-01-15 | 14.57 | 14.57 | 14.53 | 14.55 | -0.676% | 8,809 | -1.649% |
| 2026-01-14 | 14.70 | 14.70 | 14.61 | 14.65 | +0.065% | 11,972 | -2.314% |
| 2026-01-13 | 14.69 | 14.69 | 14.62 | 14.64 | +0.133% | 8,298 | -2.251% |
| 2026-01-12 | 14.60 | 14.62 | 14.57 | 14.62 | +0.274% | 17,418 | -2.120% |
| 2026-01-09 | 14.52 | 14.60 | 14.42 | 14.58 | +1.292% | 46,646 | -1.852% |
| 2026-01-08 | 14.37 | 14.46 | 14.37 | 14.39 | -0.042% | 7,977 | -0.584% |
| 2026-01-07 | 14.43 | 14.43 | 14.31 | 14.40 | +0.116% | 2,992 | -0.625% |
| 2026-01-06 | 14.37 | 14.42 | 14.35 | 14.38 | +0.001% | 5,895 | -0.510% |
| 2026-01-05 | 14.38 | 14.47 | 14.36 | 14.38 | -0.256% | 9,355 | -0.508% |
| 2026-01-02 | 14.38 | 14.43 | 14.36 | 14.42 | +0.418% | 9,736 | -0.763% |
| 2025-12-31 | 14.40 | 14.40 | 14.36 | 14.36 | +0.070% | 5,702 | -0.348% |
| 2025-12-30 | 14.33 | 14.44 | 14.33 | 14.35 | +0.010% | 10,668 | -0.279% |
| 2025-12-29 | 14.35 | 14.41 | 14.33 | 14.35 | -0.358% | 22,890 | -0.268% |
| 2025-12-26 | 14.38 | 14.43 | 14.38 | 14.40 | -0.276% | 2,365 | -0.625% |
| 2025-12-24 | 14.41 | 14.45 | 14.40 | 14.44 | -0.070% | 1,108 | -0.900% |
| 2025-12-23 | 14.51 | 14.54 | 14.38 | 14.45 | 0.000% | 33,886 | -0.969% |
| 2025-12-22 | 14.47 | 14.47 | 14.40 | 14.45 | 0.000% | 26,140 | -0.969% |
| 2025-12-19 | 14.41 | 14.54 | 14.41 | 14.45 | 0.000% | 7,264 | -0.969% |
| 2025-12-18 | 14.47 | 14.48 | 14.42 | 14.45 | -0.551% | 34,055 | -0.969% |
| 2025-12-17 | 14.51 | 14.65 | 14.50 | 14.53 | -0.069% | 6,675 | -1.514% |
| 2025-12-16 | 14.48 | 14.57 | 14.40 | 14.54 | +0.414% | 36,310 | -1.582% |
| 2025-12-15 | 14.69 | 14.69 | 14.48 | 14.48 | -1.831% | 19,911 | -1.174% |
| 2025-12-12 | 14.68 | 14.75 | 14.56 | 14.75 | +0.683% | 27,561 | -2.983% |
| 2025-12-11 | 14.65 | 14.66 | 14.54 | 14.65 | +0.068% | 40,056 | -2.321% |
| 2025-12-10 | 14.50 | 14.68 | 14.50 | 14.64 | +1.025% | 43,363 | -2.254% |
| 2025-12-09 | 14.52 | 14.59 | 14.49 | 14.49 | -0.059% | 16,891 | -1.252% |
| 2025-12-08 | 14.58 | 14.62 | 14.50 | 14.50 | -0.752% | 13,894 | -1.311% |
| 2025-12-05 | 14.46 | 14.61 | 14.46 | 14.61 | +0.620% | 17,018 | -2.053% |
| 2025-12-04 | 14.55 | 14.55 | 14.45 | 14.52 | -0.069% | 38,724 | -1.446% |
| 2025-12-03 | 14.50 | 14.53 | 14.40 | 14.53 | +0.903% | 5,024 | -1.514% |
| 2025-12-02 | 14.37 | 14.52 | 14.37 | 14.40 | -0.276% | 14,174 | -0.625% |
| 2025-12-01 | 14.60 | 14.60 | 14.37 | 14.44 | -0.453% | 25,212 | -0.900% |
| 2025-11-28 | 14.50 | 14.51 | 14.39 | 14.51 | +0.385% | 12,980 | -1.348% |
| 2025-11-26 | 14.37 | 14.50 | 14.37 | 14.45 | -0.138% | 9,941 | -0.969% |
| 2025-11-25 | 14.35 | 14.50 | 14.34 | 14.47 | +0.347% | 14,744 | -1.106% |
| 2025-11-24 | 14.34 | 14.50 | 14.32 | 14.42 | +0.769% | 15,369 | -0.763% |
| 2025-11-21 | 14.31 | 14.35 | 14.23 | 14.31 | +0.210% | 27,987 | 0.000% |
| 2025-11-20 | 14.46 | 14.48 | 14.25 | 14.28 | -0.557% | 27,327 | +0.210% |
| 2025-11-19 | 14.45 | 14.45 | 14.35 | 14.36 | -0.794% | 23,984 | -0.348% |
| 2025-11-18 | 14.44 | 14.48 | 14.32 | 14.47 | +0.242% | 51,755 | -1.140% |
| 2025-11-17 | 14.49 | 14.60 | 14.43 | 14.44 | -0.619% | 22,683 | -0.900% |
| 2025-11-14 | 14.58 | 14.59 | 14.46 | 14.53 | -0.479% | 13,879 | -1.514% |
| 2025-11-13 | 14.89 | 14.89 | 14.59 | 14.60 | -0.613% | 34,321 | -1.986% |
| 2025-11-12 | 14.70 | 14.70 | 14.65 | 14.69 | 0.000% | 17,767 | -2.587% |
| 2025-11-11 | 14.70 | 14.75 | 14.68 | 14.69 | -0.068% | 9,049 | -2.587% |
| 2025-11-10 | 14.89 | 14.89 | 14.65 | 14.70 | 0.000% | 11,735 | -2.653% |
| 2025-11-07 | 14.82 | 14.82 | 14.69 | 14.70 | -0.136% | 21,273 | -2.653% |
| 2025-11-06 | 14.77 | 14.87 | 14.71 | 14.72 | -0.339% | 18,823 | -2.785% |
| 2025-11-05 | 14.84 | 14.88 | 14.72 | 14.77 | +0.204% | 20,535 | -3.114% |
| 2025-11-04 | 14.72 | 14.81 | 14.72 | 14.74 | -0.540% | 76,877 | -2.917% |
| 2025-11-03 | 14.76 | 14.89 | 14.71 | 14.82 | +0.135% | 16,792 | -3.441% |
| 2025-10-31 | 14.87 | 14.88 | 14.79 | 14.80 | -0.337% | 12,095 | -3.311% |
| 2025-10-30 | 14.84 | 14.88 | 14.78 | 14.85 | +0.067% | 35,888 | -3.636% |
| 2025-10-29 | 14.90 | 14.90 | 14.71 | 14.84 | 0.000% | 109,579 | -3.571% |
| 2025-10-28 | 14.71 | 14.89 | 14.68 | 14.84 | +0.884% | 70,955 | -3.571% |
| 2025-10-27 | 14.71 | 14.71 | 14.65 | 14.71 | -0.001% | 37,776 | -2.719% |
| 2025-10-24 | 14.74 | 14.74 | 14.67 | 14.71 | +0.273% | 2,293 | -2.719% |
| 2025-10-23 | 14.63 | 14.75 | 14.63 | 14.67 | +0.137% | 27,612 | -2.454% |
| 2025-10-22 | 14.70 | 14.70 | 14.65 | 14.65 | -0.408% | 8,553 | -2.321% |
| 2025-10-21 | 14.85 | 14.85 | 14.71 | 14.71 | +0.136% | 14,229 | -2.719% |
| 2025-10-20 | 14.67 | 14.74 | 14.67 | 14.69 | -0.339% | 10,101 | -2.587% |
| 2025-10-17 | 14.92 | 14.92 | 14.74 | 14.74 | -0.142% | 17,821 | -2.917% |
| 2025-10-16 | 14.67 | 14.80 | 14.65 | 14.76 | +0.551% | 23,609 | -3.055% |
| 2025-10-15 | 14.89 | 14.90 | 14.66 | 14.68 | -1.011% | 5,952 | -2.520% |
| 2025-10-14 | 14.81 | 14.83 | 14.79 | 14.83 | 0.000% | 3,537 | -3.506% |
| 2025-10-13 | 14.90 | 14.90 | 14.75 | 14.83 | +0.145% | 9,545 | -3.506% |
| 2025-10-10 | 14.86 | 14.86 | 14.77 | 14.81 | -0.347% | 34,044 | -3.366% |
| 2025-10-09 | 14.83 | 14.88 | 14.83 | 14.86 | +0.338% | 15,113 | -3.701% |
| 2025-10-08 | 14.71 | 14.85 | 14.71 | 14.81 | +0.068% | 227,361 | -3.376% |
| 2025-10-07 | 14.80 | 14.80 | 14.73 | 14.80 | +0.163% | 26,696 | -3.311% |
| 2025-10-06 | 14.76 | 14.85 | 14.74 | 14.78 | -0.766% | 28,872 | -3.153% |
| 2025-10-03 | 14.87 | 14.89 | 14.79 | 14.89 | +0.405% | 42,705 | -3.895% |
| 2025-10-02 | 14.78 | 14.86 | 14.74 | 14.83 | +0.734% | 50,934 | -3.506% |
| 2025-10-01 | 14.74 | 14.83 | 14.68 | 14.72 | +0.014% | 67,374 | -2.799% |
| 2025-09-30 | 14.74 | 14.74 | 14.59 | 14.72 | +0.224% | 264,285 | -2.785% |
| 2025-09-29 | 14.67 | 14.71 | 14.67 | 14.69 | +0.219% | 18,046 | -2.568% |
| 2025-09-26 | 14.71 | 14.71 | 14.62 | 14.65 | -0.374% | 60,876 | -2.354% |
| 2025-09-25 | 14.71 | 14.72 | 14.68 | 14.71 | +0.068% | 17,300 | -2.719% |
| 2025-09-24 | 14.70 | 14.71 | 14.65 | 14.70 | -0.136% | 10,723 | -2.653% |
| 2025-09-23 | 14.78 | 14.78 | 14.70 | 14.72 | +0.068% | 4,142 | -2.785% |
| 2025-09-22 | 14.69 | 14.71 | 14.69 | 14.71 | +0.341% | 6,528 | -2.719% |
| 2025-09-19 | 14.73 | 14.73 | 14.66 | 14.66 | +0.068% | 12,454 | -2.387% |
| 2025-09-18 | 14.68 | 14.71 | 14.63 | 14.65 | -0.204% | 12,935 | -2.321% |
| 2025-09-17 | 14.71 | 14.71 | 14.68 | 14.68 | -0.170% | 19,613 | -2.520% |
| 2025-09-16 | 14.75 | 14.75 | 14.71 | 14.71 | +0.034% | 4,353 | -2.686% |
| 2025-09-15 | 14.75 | 14.75 | 14.63 | 14.70 | -0.734% | 16,737 | -2.653% |
| 2025-09-12 | 14.80 | 14.82 | 14.79 | 14.81 | +0.262% | 20,339 | -3.368% |
| 2025-09-11 | 14.82 | 14.82 | 14.75 | 14.77 | -0.304% | 19,650 | -3.114% |
| 2025-09-10 | 14.82 | 14.82 | 14.80 | 14.81 | +0.101% | 18,325 | -3.409% |
| 2025-09-09 | 14.79 | 14.82 | 14.79 | 14.80 | -0.068% | 4,323 | -3.311% |
| 2025-09-08 | 14.85 | 14.85 | 14.80 | 14.81 | +0.067% | 11,770 | -3.376% |
| 2025-09-05 | 14.77 | 14.81 | 14.77 | 14.80 | +0.136% | 13,497 | -3.311% |
| 2025-09-04 | 14.80 | 14.81 | 14.78 | 14.78 | 0.000% | 16,563 | -3.180% |
| 2025-09-03 | 14.81 | 14.81 | 14.78 | 14.78 | -0.068% | 8,058 | -3.180% |
| 2025-09-02 | 14.84 | 14.84 | 14.77 | 14.79 | -0.236% | 16,759 | -3.245% |
| 2025-08-29 | 14.81 | 14.85 | 14.77 | 14.82 | +0.203% | 15,925 | -3.474% |
| 2025-08-28 | 14.75 | 14.90 | 14.75 | 14.79 | +0.510% | 28,411 | -3.278% |
| 2025-08-27 | 14.74 | 14.74 | 14.70 | 14.72 | -0.102% | 4,762 | -2.785% |
| 2025-08-26 | 14.73 | 14.75 | 14.71 | 14.73 | +0.034% | 8,757 | -2.884% |
| 2025-08-25 | 14.75 | 14.75 | 14.69 | 14.73 | +0.306% | 10,054 | -2.851% |
| 2025-08-22 | 14.69 | 14.69 | 14.68 | 14.69 | +0.034% | 19,151 | -2.554% |
| 2025-08-21 | 14.66 | 14.69 | 14.65 | 14.68 | +0.205% | 30,539 | -2.520% |
| 2025-08-20 | 14.71 | 14.71 | 14.65 | 14.65 | -0.136% | 10,797 | -2.321% |
| 2025-08-19 | 14.70 | 14.70 | 14.66 | 14.67 | -0.136% | 15,628 | -2.454% |
| 2025-08-18 | 14.70 | 14.70 | 14.69 | 14.69 | -0.068% | 9,464 | -2.587% |
| 2025-08-15 | 14.68 | 14.73 | 14.63 | 14.70 | -0.474% | 34,545 | -2.653% |
| 2025-08-14 | 14.75 | 14.77 | 14.74 | 14.77 | +0.136% | 48,915 | -3.114% |
| 2025-08-13 | 14.72 | 14.75 | 14.69 | 14.75 | +0.272% | 56,386 | -2.983% |
| 2025-08-12 | 14.72 | 14.72 | 14.69 | 14.71 | +0.068% | 5,523 | -2.719% |
| 2025-08-11 | 14.71 | 14.71 | 14.69 | 14.70 | +0.136% | 16,641 | -2.653% |
| 2025-08-08 | 14.71 | 14.71 | 14.68 | 14.68 | -0.136% | 15,161 | -2.520% |
| 2025-08-07 | 14.72 | 14.72 | 14.69 | 14.70 | +0.136% | 10,910 | -2.653% |
| 2025-08-06 | 14.71 | 14.71 | 14.68 | 14.68 | -0.068% | 6,816 | -2.520% |
| 2025-08-05 | 14.70 | 14.75 | 14.65 | 14.69 | -0.069% | 9,710 | -2.587% |
| 2025-08-04 | 14.68 | 14.74 | 14.68 | 14.70 | +0.069% | 10,223 | -2.654% |
| 2025-08-01 | 14.70 | 14.71 | 14.65 | 14.69 | -0.068% | 27,645 | -2.587% |
| 2025-07-31 | 14.70 | 14.72 | 14.66 | 14.70 | +0.136% | 63,331 | -2.653% |
| 2025-07-30 | 14.54 | 14.71 | 14.51 | 14.68 | +0.651% | 91,507 | -2.520% |
| 2025-07-29 | 14.61 | 14.63 | 14.55 | 14.59 | -0.171% | 40,314 | -1.885% |
| 2025-07-28 | 14.61 | 14.62 | 14.58 | 14.61 | +0.137% | 29,877 | -2.053% |
| 2025-07-25 | 14.60 | 14.60 | 14.49 | 14.59 | +0.069% | 27,158 | -1.919% |
| 2025-07-24 | 14.57 | 14.59 | 14.55 | 14.58 | +0.069% | 22,607 | -1.852% |
| 2025-07-23 | 14.50 | 14.58 | 14.50 | 14.57 | +0.552% | 46,668 | -1.784% |
| 2025-07-22 | 14.48 | 14.50 | 14.47 | 14.49 | +0.138% | 14,728 | -1.242% |
| 2025-07-21 | 14.56 | 14.57 | 14.46 | 14.47 | -0.317% | 9,119 | -1.106% |
| 2025-07-18 | 14.50 | 14.52 | 14.44 | 14.52 | +0.387% | 27,555 | -1.419% |
| 2025-07-17 | 14.43 | 14.46 | 14.41 | 14.46 | +0.231% | 30,300 | -1.037% |
| 2025-07-16 | 14.46 | 14.46 | 14.41 | 14.43 | -0.092% | 8,194 | -0.809% |
| 2025-07-15 | 14.37 | 14.45 | 14.37 | 14.44 | -0.688% | 17,463 | -0.900% |
| 2025-07-14 | 14.67 | 14.67 | 14.54 | 14.54 | -0.954% | 48,048 | -1.582% |
| 2025-07-11 | 14.75 | 14.75 | 14.58 | 14.68 | -0.204% | 18,935 | -2.520% |
| 2025-07-10 | 14.72 | 14.72 | 14.70 | 14.71 | +0.136% | 12,783 | -2.719% |
| 2025-07-09 | 14.70 | 14.75 | 14.67 | 14.69 | +0.068% | 38,966 | -2.587% |
| 2025-07-08 | 14.67 | 14.75 | 14.67 | 14.68 | -0.677% | 25,562 | -2.520% |
| 2025-07-07 | 14.62 | 14.94 | 14.62 | 14.78 | +1.164% | 108,032 | -3.180% |
| 2025-07-03 | 14.57 | 14.62 | 14.52 | 14.61 | +0.481% | 19,732 | -2.053% |
| 2025-07-02 | 14.65 | 14.68 | 14.53 | 14.54 | -0.137% | 101,449 | -1.582% |
| 2025-07-01 | 14.60 | 14.60 | 14.54 | 14.56 | +0.069% | 25,288 | -1.717% |
| 2025-06-30 | 14.70 | 14.73 | 14.54 | 14.55 | -0.615% | 48,737 | -1.649% |
| 2025-06-27 | 14.67 | 14.70 | 14.62 | 14.64 | 0.000% | 34,384 | -2.254% |
| 2025-06-26 | 14.68 | 14.68 | 14.62 | 14.64 | -0.201% | 34,928 | -2.254% |
| 2025-06-25 | 14.70 | 14.70 | 14.63 | 14.67 | -0.106% | 22,082 | -2.451% |
| 2025-06-24 | 14.68 | 14.69 | 14.63 | 14.69 | +0.376% | 28,305 | -2.554% |
| 2025-06-23 | 14.58 | 14.70 | 14.58 | 14.63 | -0.200% | 22,903 | -2.187% |
| 2025-06-20 | 14.61 | 14.73 | 14.61 | 14.66 | +0.063% | 13,659 | -2.383% |
| 2025-06-18 | 14.69 | 14.73 | 14.65 | 14.65 | -0.136% | 11,103 | -2.321% |
| 2025-06-17 | 14.63 | 14.68 | 14.63 | 14.67 | 0.000% | 29,971 | -2.454% |
| 2025-06-16 | 14.68 | 14.68 | 14.64 | 14.67 | +0.273% | 11,265 | -2.454% |
| 2025-06-13 | 14.70 | 14.70 | 14.61 | 14.63 | -1.015% | 19,003 | -2.187% |
| 2025-06-12 | 14.75 | 14.79 | 14.74 | 14.78 | +0.408% | 40,885 | -3.180% |
| 2025-06-11 | 14.77 | 14.77 | 14.70 | 14.72 | -0.339% | 18,495 | -2.785% |
| 2025-06-10 | 14.80 | 14.80 | 14.73 | 14.77 | +0.476% | 18,816 | -3.114% |
| 2025-06-09 | 14.75 | 14.79 | 14.70 | 14.70 | -0.136% | 31,625 | -2.653% |
| 2025-06-06 | 14.74 | 14.74 | 14.71 | 14.72 | +0.204% | 47,114 | -2.785% |
| 2025-06-05 | 14.70 | 14.77 | 14.68 | 14.69 | -0.272% | 30,917 | -2.587% |
| 2025-06-04 | 14.77 | 14.77 | 14.73 | 14.73 | +0.204% | 10,803 | -2.851% |
| 2025-06-03 | 14.79 | 14.82 | 14.70 | 14.70 | -1.475% | 43,470 | -2.653% |
| 2025-06-02 | 15.05 | 15.05 | 14.90 | 14.92 | -0.334% | 58,853 | -4.088% |
| 2025-05-30 | 15.05 | 15.05 | 14.97 | 14.97 | -0.200% | 299,088 | -4.409% |
| 2025-05-29 | 15.01 | 15.02 | 14.99 | 15.00 | -0.093% | 21,186 | -4.600% |
| 2025-05-28 | 15.00 | 15.03 | 15.00 | 15.01 | +0.093% | 7,556 | -4.689% |
| 2025-05-27 | 15.00 | 15.05 | 14.98 | 15.00 | 0.000% | 28,368 | -4.600% |
| 2025-05-23 | 15.00 | 15.00 | 14.78 | 15.00 | +0.334% | 42,392 | -4.600% |
| 2025-05-22 | 14.96 | 14.97 | 14.90 | 14.95 | -0.200% | 28,909 | -4.281% |
| 2025-05-21 | 15.00 | 15.00 | 14.86 | 14.98 | +0.134% | 22,728 | -4.473% |
| 2025-05-20 | 14.97 | 15.00 | 14.92 | 14.96 | -0.067% | 15,693 | -4.345% |
| 2025-05-19 | 14.95 | 15.04 | 14.95 | 14.97 | -0.133% | 18,590 | -4.409% |
| 2025-05-16 | 15.02 | 15.08 | 14.96 | 14.99 | -0.167% | 47,860 | -4.536% |
| 2025-05-15 | 15.00 | 15.16 | 14.91 | 15.02 | -1.136% | 47,716 | -4.695% |
| 2025-05-14 | 15.25 | 15.25 | 15.15 | 15.19 | -0.082% | 6,863 | -5.778% |
| 2025-05-13 | 15.22 | 15.24 | 15.19 | 15.20 | 0.000% | 4,519 | -5.855% |
| 2025-05-12 | 15.19 | 15.25 | 15.15 | 15.20 | +0.198% | 17,901 | -5.855% |
| 2025-05-09 | 15.13 | 15.17 | 15.12 | 15.17 | +0.298% | 1,907 | -5.669% |
| 2025-05-08 | 15.13 | 15.18 | 15.10 | 15.13 | -0.099% | 12,014 | -5.388% |
| 2025-05-07 | 15.15 | 15.19 | 15.13 | 15.14 | +0.066% | 9,349 | -5.482% |
| 2025-05-06 | 15.15 | 15.25 | 15.11 | 15.13 | -0.191% | 34,098 | -5.420% |
| 2025-05-05 | 15.28 | 15.31 | 15.15 | 15.16 | -0.597% | 29,643 | -5.601% |
| 2025-05-02 | 15.35 | 15.35 | 15.22 | 15.25 | +0.214% | 16,639 | -6.164% |
| 2025-05-01 | 15.34 | 15.36 | 15.19 | 15.22 | -0.148% | 25,959 | -5.964% |
| 2025-04-30 | 15.19 | 15.29 | 15.19 | 15.24 | +0.131% | 30,706 | -6.102% |
| 2025-04-29 | 15.27 | 15.27 | 15.20 | 15.22 | 0.000% | 16,693 | -5.979% |
| 2025-04-28 | 15.21 | 15.28 | 15.17 | 15.22 | +0.099% | 22,696 | -5.979% |
| 2025-04-25 | 15.27 | 15.28 | 15.18 | 15.21 | +0.033% | 2,855 | -5.886% |
| 2025-04-24 | 15.19 | 15.28 | 15.16 | 15.20 | +0.463% | 12,031 | -5.855% |
| 2025-04-23 | 15.16 | 15.17 | 15.10 | 15.13 | -0.198% | 23,851 | -5.420% |
| 2025-04-22 | 15.13 | 15.17 | 15.07 | 15.16 | +0.332% | 6,316 | -5.607% |
| 2025-04-21 | 15.24 | 15.27 | 15.05 | 15.11 | -0.258% | 34,734 | -5.294% |
| 2025-04-17 | 15.09 | 15.16 | 15.06 | 15.15 | +0.558% | 2,891 | -5.538% |
| 2025-04-16 | 15.16 | 15.21 | 15.00 | 15.06 | -0.627% | 8,148 | -5.012% |
| 2025-04-15 | 15.25 | 15.25 | 15.12 | 15.16 | -0.467% | 25,568 | -5.607% |
| 2025-04-14 | 15.33 | 15.33 | 15.12 | 15.23 | 0.000% | 21,148 | -6.047% |