SCD
LMP Capital and Income Fund, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 1:21:14 PM EDT
14.65USD-0.068%(-0.01)1,263
14.11Bid15.31Ask1.20SpreadSCD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.72 | 14.87 | 14.61 | 14.66 | -0.272% | 18,606 | 0.000% |
| 2026-10-01 | 14.71 | 14.81 | 14.55 | 14.70 | -0.271% | 40,397 | -0.272% |
| 2026-09-30 | 14.83 | 15.03 | 14.72 | 14.74 | -0.136% | 87,652 | -0.543% |
| 2026-09-29 | 14.64 | 14.78 | 14.60 | 14.76 | +0.958% | 97,244 | -0.678% |
| 2026-09-28 | 14.80 | 14.87 | 14.62 | 14.62 | -1.549% | 70,394 | +0.274% |
| 2026-09-25 | 14.91 | 15.13 | 14.76 | 14.85 | -0.202% | 70,728 | -1.279% |
| 2026-09-24 | 14.85 | 15.01 | 14.79 | 14.88 | -0.067% | 63,732 | -1.478% |
| 2026-09-23 | 15.07 | 15.07 | 14.89 | 14.89 | -2.039% | 73,312 | -1.545% |
| 2026-09-22 | 15.26 | 15.37 | 15.17 | 15.20 | -0.654% | 103,975 | -3.553% |
| 2026-09-21 | 15.30 | 15.43 | 15.24 | 15.30 | +0.328% | 43,671 | -4.183% |
| 2026-09-18 | 15.26 | 15.49 | 15.19 | 15.25 | -0.131% | 54,151 | -3.869% |
| 2026-09-17 | 15.25 | 15.28 | 15.16 | 15.27 | +0.461% | 55,537 | -3.995% |
| 2026-09-16 | 15.34 | 15.41 | 15.09 | 15.20 | +0.066% | 78,122 | -3.553% |
| 2026-09-15 | 15.35 | 15.43 | 15.19 | 15.19 | -0.913% | 48,485 | -3.489% |
| 2026-09-14 | 15.32 | 15.50 | 15.22 | 15.33 | -0.130% | 132,836 | -4.371% |
| 2026-09-11 | 15.32 | 15.38 | 15.30 | 15.35 | +0.590% | 42,065 | -4.495% |
| 2026-09-10 | 15.49 | 15.49 | 15.22 | 15.26 | -0.973% | 49,796 | -3.932% |
| 2026-09-09 | 15.65 | 15.65 | 15.41 | 15.41 | -1.344% | 74,032 | -4.867% |
| 2026-09-08 | 15.60 | 15.62 | 15.49 | 15.62 | +0.064% | 87,759 | -6.146% |
| 2026-09-04 | 15.72 | 15.72 | 15.50 | 15.61 | -0.128% | 47,231 | -6.086% |
| 2026-09-03 | 15.70 | 15.72 | 15.57 | 15.63 | +0.579% | 84,529 | -6.206% |
| 2026-09-02 | 15.51 | 15.56 | 15.49 | 15.54 | -0.064% | 66,799 | -5.663% |
| 2026-09-01 | 15.58 | 15.65 | 15.53 | 15.55 | -0.321% | 55,011 | -5.723% |
| 2026-08-31 | 15.71 | 15.78 | 15.54 | 15.60 | -0.510% | 86,305 | -6.026% |
| 2026-08-28 | 15.64 | 15.80 | 15.62 | 15.68 | +0.384% | 63,474 | -6.505% |
| 2026-08-27 | 15.61 | 15.62 | 15.57 | 15.62 | +0.386% | 81,387 | -6.146% |
| 2026-08-26 | 15.60 | 15.62 | 15.50 | 15.56 | +0.258% | 42,350 | -5.784% |
| 2026-08-25 | 15.58 | 15.60 | 15.49 | 15.52 | +0.064% | 47,324 | -5.541% |
| 2026-08-24 | 15.57 | 15.60 | 15.37 | 15.51 | -0.831% | 102,169 | -5.480% |
| 2026-08-21 | 15.71 | 15.84 | 15.57 | 15.64 | -0.064% | 67,672 | -6.266% |
| 2026-08-20 | 15.83 | 15.94 | 15.65 | 15.65 | -1.012% | 53,880 | -6.326% |
| 2026-08-19 | 15.87 | 16.01 | 15.81 | 15.81 | -0.503% | 59,747 | -7.274% |
| 2026-08-18 | 15.85 | 15.92 | 15.85 | 15.89 | +0.252% | 54,611 | -7.741% |
| 2026-08-17 | 15.85 | 15.94 | 15.81 | 15.85 | 0.000% | 77,602 | -7.508% |
| 2026-08-14 | 15.91 | 15.91 | 15.79 | 15.85 | +0.063% | 79,466 | -7.508% |
| 2026-08-13 | 15.82 | 15.90 | 15.80 | 15.84 | +0.508% | 105,514 | -7.449% |
| 2026-08-12 | 15.79 | 15.82 | 15.75 | 15.76 | +0.382% | 65,999 | -6.980% |
| 2026-08-11 | 15.70 | 15.77 | 15.68 | 15.70 | +0.384% | 72,799 | -6.624% |
| 2026-08-10 | 15.70 | 15.71 | 15.61 | 15.64 | 0.000% | 83,953 | -6.266% |
| 2026-08-07 | 15.71 | 15.71 | 15.63 | 15.64 | -0.446% | 68,370 | -6.266% |
| 2026-08-06 | 15.71 | 15.75 | 15.60 | 15.71 | +0.319% | 46,528 | -6.684% |
| 2026-08-05 | 15.71 | 15.76 | 15.57 | 15.66 | +0.256% | 58,745 | -6.386% |
| 2026-08-04 | 15.65 | 15.74 | 15.60 | 15.62 | +0.257% | 90,218 | -6.146% |
| 2026-08-03 | 15.52 | 15.61 | 15.50 | 15.58 | +0.646% | 71,845 | -5.905% |
| 2026-07-31 | 15.57 | 15.63 | 15.42 | 15.48 | +0.129% | 76,703 | -5.297% |
| 2026-07-30 | 15.45 | 15.47 | 15.24 | 15.46 | +0.914% | 100,339 | -5.175% |
| 2026-07-29 | 15.42 | 15.50 | 15.30 | 15.32 | -0.584% | 103,182 | -4.308% |
| 2026-07-28 | 15.34 | 15.50 | 15.30 | 15.41 | +0.587% | 47,863 | -4.867% |
| 2026-07-27 | 15.41 | 15.62 | 15.30 | 15.32 | -0.584% | 121,369 | -4.308% |
| 2026-07-24 | 15.32 | 15.52 | 15.32 | 15.41 | +0.130% | 80,619 | -4.867% |
| 2026-07-23 | 15.48 | 15.56 | 15.39 | 15.39 | -0.646% | 119,306 | -4.743% |
| 2026-07-22 | 15.49 | 15.59 | 15.41 | 15.49 | +0.129% | 76,209 | -5.358% |
| 2026-07-21 | 15.52 | 15.52 | 15.35 | 15.47 | +0.129% | 63,520 | -5.236% |
| 2026-07-20 | 15.35 | 15.60 | 15.35 | 15.45 | +0.980% | 85,663 | -5.113% |
| 2026-07-17 | 15.36 | 15.51 | 15.17 | 15.30 | -0.907% | 556,816 | -4.183% |
| 2026-07-16 | 15.51 | 15.51 | 15.37 | 15.44 | +0.065% | 190,605 | -5.052% |
| 2026-07-15 | 15.50 | 15.60 | 15.42 | 15.43 | -0.323% | 101,953 | -4.990% |
| 2026-07-14 | 15.46 | 15.65 | 15.45 | 15.48 | +0.259% | 145,020 | -5.297% |
| 2026-07-13 | 15.53 | 15.55 | 15.41 | 15.44 | -0.771% | 133,329 | -5.052% |
| 2026-07-10 | 15.56 | 15.61 | 15.49 | 15.56 | +0.452% | 40,987 | -5.784% |
| 2026-07-09 | 15.47 | 15.54 | 15.46 | 15.49 | +0.324% | 63,967 | -5.358% |
| 2026-07-08 | 15.53 | 15.67 | 15.42 | 15.44 | -0.899% | 66,247 | -5.052% |
| 2026-07-07 | 15.63 | 15.70 | 15.56 | 15.58 | -0.638% | 64,274 | -5.905% |
| 2026-07-06 | 15.72 | 15.72 | 15.61 | 15.68 | +0.642% | 38,904 | -6.505% |
| 2026-07-02 | 15.75 | 15.87 | 15.55 | 15.58 | -0.256% | 41,507 | -5.905% |
| 2026-07-01 | 15.70 | 15.77 | 15.58 | 15.62 | -0.192% | 63,697 | -6.146% |
| 2026-06-30 | 15.76 | 15.76 | 15.59 | 15.65 | -0.318% | 44,772 | -6.326% |
| 2026-06-29 | 15.58 | 15.78 | 15.44 | 15.70 | +1.290% | 131,684 | -6.624% |
| 2026-06-26 | 15.48 | 15.63 | 15.34 | 15.50 | +0.194% | 30,707 | -5.419% |
| 2026-06-25 | 15.38 | 15.57 | 15.36 | 15.47 | +0.847% | 46,662 | -5.236% |
| 2026-06-24 | 15.43 | 15.64 | 15.24 | 15.34 | -0.583% | 46,510 | -4.433% |
| 2026-06-23 | 15.43 | 15.53 | 15.35 | 15.43 | -1.153% | 21,421 | -4.990% |
| 2026-06-22 | 15.64 | 15.68 | 15.57 | 15.61 | -0.192% | 59,654 | -6.086% |
| 2026-06-18 | 15.67 | 15.69 | 15.55 | 15.64 | +0.353% | 32,459 | -6.266% |
| 2026-06-17 | 15.64 | 15.72 | 15.50 | 15.59 | -0.224% | 24,875 | -5.935% |
| 2026-06-16 | 15.66 | 15.70 | 15.46 | 15.62 | 0.000% | 45,232 | -6.146% |
| 2026-06-15 | 15.62 | 15.68 | 15.50 | 15.62 | +0.904% | 38,764 | -6.146% |
| 2026-06-12 | 15.45 | 15.66 | 15.36 | 15.48 | +0.847% | 43,009 | -5.297% |
| 2026-06-11 | 15.33 | 15.64 | 15.10 | 15.35 | +0.163% | 50,842 | -4.495% |
| 2026-06-10 | 15.28 | 15.44 | 15.26 | 15.32 | +0.492% | 54,611 | -4.339% |
| 2026-06-09 | 15.47 | 15.61 | 15.11 | 15.25 | -0.910% | 147,744 | -3.869% |
| 2026-06-08 | 15.51 | 15.58 | 15.26 | 15.39 | -0.195% | 48,348 | -4.743% |
| 2026-06-05 | 15.58 | 15.65 | 15.35 | 15.42 | -1.154% | 26,541 | -4.929% |
| 2026-06-04 | 15.57 | 15.65 | 15.47 | 15.60 | +0.193% | 34,645 | -6.026% |
| 2026-06-03 | 15.68 | 15.76 | 15.53 | 15.57 | -0.192% | 37,061 | -5.845% |
| 2026-06-02 | 15.52 | 15.65 | 15.51 | 15.60 | +0.645% | 93,333 | -6.026% |
| 2026-06-01 | 15.53 | 15.61 | 15.40 | 15.50 | +0.065% | 48,937 | -5.419% |
| 2026-05-29 | 15.60 | 15.61 | 15.37 | 15.49 | -0.258% | 52,822 | -5.358% |
| 2026-05-28 | 15.46 | 15.58 | 15.37 | 15.53 | +0.844% | 56,592 | -5.602% |
| 2026-05-27 | 15.49 | 15.49 | 15.28 | 15.40 | -0.194% | 35,893 | -4.805% |
| 2026-05-26 | 15.44 | 15.50 | 15.19 | 15.43 | +0.521% | 62,570 | -4.990% |
| 2026-05-22 | 15.31 | 15.41 | 15.10 | 15.35 | +0.722% | 31,054 | -4.495% |
| 2026-05-21 | 15.15 | 15.25 | 15.06 | 15.24 | -0.262% | 18,394 | -3.806% |
| 2026-05-20 | 15.26 | 15.29 | 15.22 | 15.28 | +0.725% | 38,670 | -4.058% |
| 2026-05-19 | 15.16 | 15.25 | 15.14 | 15.17 | 0.000% | 38,160 | -3.362% |
| 2026-05-18 | 15.26 | 15.27 | 15.10 | 15.17 | -0.850% | 21,383 | -3.362% |
| 2026-05-15 | 15.38 | 15.40 | 15.25 | 15.30 | -0.714% | 37,165 | -4.183% |
| 2026-05-14 | 15.32 | 15.45 | 15.30 | 15.41 | +1.115% | 33,343 | -4.867% |
| 2026-05-13 | 15.24 | 15.29 | 15.18 | 15.24 | +0.263% | 75,361 | -3.806% |
| 2026-05-12 | 15.21 | 15.25 | 15.08 | 15.20 | +0.132% | 62,299 | -3.553% |
| 2026-05-11 | 15.12 | 15.25 | 15.12 | 15.18 | -0.263% | 44,821 | -3.426% |
| 2026-05-08 | 15.20 | 15.35 | 15.12 | 15.22 | +0.396% | 63,534 | -3.679% |
| 2026-05-07 | 15.32 | 15.32 | 15.15 | 15.16 | -0.394% | 45,525 | -3.298% |
| 2026-05-06 | 15.30 | 15.41 | 15.15 | 15.22 | -0.066% | 67,208 | -3.679% |
| 2026-05-05 | 15.23 | 15.38 | 15.18 | 15.23 | +0.131% | 199,039 | -3.743% |
| 2026-05-04 | 15.33 | 15.35 | 15.15 | 15.21 | -1.298% | 46,998 | -3.616% |
| 2026-05-01 | 15.45 | 15.49 | 15.24 | 15.41 | +0.081% | 53,114 | -4.867% |
| 2026-04-30 | 15.15 | 15.44 | 15.07 | 15.40 | +2.174% | 65,117 | -4.790% |
| 2026-04-29 | 14.99 | 15.10 | 14.96 | 15.07 | +0.803% | 46,407 | -2.721% |
| 2026-04-28 | 14.95 | 15.02 | 14.94 | 14.95 | -0.067% | 37,626 | -1.940% |
| 2026-04-27 | 15.07 | 15.23 | 14.88 | 14.96 | -0.730% | 108,907 | -2.005% |
| 2026-04-24 | 15.13 | 15.16 | 15.01 | 15.07 | 0.000% | 97,513 | -2.721% |
| 2026-04-23 | 14.95 | 15.15 | 14.95 | 15.07 | -0.659% | 75,697 | -2.721% |
| 2026-04-22 | 15.23 | 15.29 | 15.10 | 15.17 | -0.132% | 148,177 | -3.362% |
| 2026-04-21 | 15.23 | 15.35 | 15.15 | 15.19 | -0.263% | 133,791 | -3.489% |
| 2026-04-20 | 14.98 | 15.45 | 14.98 | 15.23 | +0.794% | 107,365 | -3.743% |
| 2026-04-17 | 15.09 | 15.46 | 15.09 | 15.11 | -1.564% | 513,972 | -2.978% |
| 2026-04-16 | 15.40 | 15.48 | 15.29 | 15.35 | -0.325% | 50,110 | -4.495% |
| 2026-04-15 | 15.36 | 15.58 | 15.22 | 15.40 | -0.130% | 47,004 | -4.805% |
| 2026-04-14 | 15.22 | 15.49 | 15.19 | 15.42 | +1.048% | 82,395 | -4.929% |
| 2026-04-13 | 15.10 | 15.29 | 15.02 | 15.26 | +0.527% | 141,768 | -3.932% |
| 2026-04-10 | 15.18 | 15.53 | 15.07 | 15.18 | -0.197% | 41,900 | -3.426% |
| 2026-04-09 | 15.10 | 15.36 | 15.01 | 15.21 | +0.462% | 56,930 | -3.616% |
| 2026-04-08 | 15.16 | 15.49 | 14.90 | 15.14 | +1.884% | 44,752 | -3.170% |
| 2026-04-07 | 14.89 | 14.93 | 14.66 | 14.86 | -0.201% | 32,478 | -1.346% |
| 2026-04-06 | 14.80 | 15.08 | 14.80 | 14.89 | -0.401% | 35,204 | -1.545% |
| 2026-04-02 | 14.85 | 15.04 | 14.65 | 14.95 | -0.200% | 35,988 | -1.940% |
| 2026-04-01 | 15.00 | 15.26 | 14.77 | 14.98 | +0.335% | 55,999 | -2.136% |
| 2026-03-31 | 14.76 | 15.06 | 14.76 | 14.93 | +1.911% | 32,850 | -1.808% |
| 2026-03-30 | 14.63 | 14.91 | 14.60 | 14.65 | +0.205% | 33,604 | +0.068% |
| 2026-03-27 | 14.82 | 14.99 | 14.61 | 14.62 | -1.615% | 28,973 | +0.274% |
| 2026-03-26 | 15.09 | 15.09 | 14.84 | 14.86 | -0.602% | 52,955 | -1.346% |
| 2026-03-25 | 14.94 | 15.23 | 14.60 | 14.95 | +0.470% | 16,904 | -1.940% |
| 2026-03-24 | 14.67 | 14.99 | 14.59 | 14.88 | +0.649% | 36,562 | -1.478% |
| 2026-03-23 | 14.94 | 15.09 | 14.78 | 14.78 | +0.503% | 24,318 | -0.839% |
| 2026-03-20 | 14.93 | 15.35 | 14.71 | 14.71 | -1.671% | 50,783 | -0.340% |
| 2026-03-19 | 14.95 | 15.01 | 14.83 | 14.96 | -0.333% | 55,113 | -2.005% |
| 2026-03-18 | 15.30 | 15.57 | 15.01 | 15.01 | -2.087% | 45,541 | -2.332% |
| 2026-03-17 | 15.26 | 15.54 | 15.26 | 15.33 | +0.393% | 37,071 | -4.371% |
| 2026-03-16 | 15.10 | 15.42 | 15.10 | 15.27 | +1.462% | 35,555 | -3.995% |
| 2026-03-13 | 15.08 | 15.18 | 15.01 | 15.05 | -0.199% | 26,922 | -2.591% |
| 2026-03-12 | 15.28 | 15.49 | 15.07 | 15.08 | -1.502% | 34,296 | -2.785% |
| 2026-03-11 | 15.32 | 15.52 | 15.24 | 15.31 | -0.390% | 26,168 | -4.246% |
| 2026-03-10 | 15.35 | 15.68 | 15.25 | 15.37 | +0.130% | 51,993 | -4.619% |
| 2026-03-09 | 15.45 | 15.47 | 15.20 | 15.35 | -1.286% | 43,010 | -4.495% |
| 2026-03-06 | 15.56 | 15.62 | 15.45 | 15.55 | -0.639% | 40,445 | -5.723% |
| 2026-03-05 | 15.83 | 15.98 | 15.64 | 15.65 | -1.819% | 34,695 | -6.326% |
| 2026-03-04 | 15.99 | 15.99 | 15.80 | 15.94 | -0.313% | 48,017 | -8.030% |
| 2026-03-03 | 16.01 | 16.01 | 15.59 | 15.99 | -0.498% | 39,764 | -8.318% |
| 2026-03-02 | 15.95 | 16.09 | 15.90 | 16.07 | +0.879% | 37,249 | -8.774% |
| 2026-02-27 | 15.85 | 16.01 | 15.78 | 15.93 | +0.063% | 75,739 | -7.972% |
| 2026-02-26 | 15.90 | 15.94 | 15.81 | 15.92 | +0.063% | 31,059 | -7.915% |
| 2026-02-25 | 15.85 | 15.94 | 15.76 | 15.91 | +0.824% | 25,595 | -7.857% |
| 2026-02-24 | 15.66 | 15.80 | 15.54 | 15.78 | +1.024% | 27,013 | -7.098% |
| 2026-02-23 | 15.75 | 15.87 | 15.61 | 15.62 | -1.327% | 40,158 | -6.146% |
| 2026-02-20 | 15.76 | 15.99 | 15.68 | 15.83 | -0.877% | 37,580 | -7.391% |
| 2026-02-19 | 15.98 | 16.04 | 15.83 | 15.97 | -0.063% | 40,176 | -8.203% |
| 2026-02-18 | 16.00 | 16.09 | 15.94 | 15.98 | -0.187% | 52,752 | -8.260% |
| 2026-02-17 | 16.07 | 16.08 | 15.91 | 16.01 | -0.311% | 62,442 | -8.432% |
| 2026-02-13 | 15.95 | 16.18 | 15.92 | 16.06 | +0.943% | 56,375 | -8.717% |
| 2026-02-12 | 15.96 | 15.98 | 15.85 | 15.91 | -0.251% | 49,340 | -7.857% |
| 2026-02-11 | 15.98 | 16.00 | 15.78 | 15.95 | -0.188% | 42,957 | -8.088% |
| 2026-02-10 | 15.90 | 15.99 | 15.77 | 15.98 | +0.757% | 44,399 | -8.260% |
| 2026-02-09 | 15.72 | 15.92 | 15.72 | 15.86 | +0.380% | 31,873 | -7.566% |
| 2026-02-06 | 15.59 | 15.81 | 15.54 | 15.80 | +1.412% | 48,146 | -7.215% |
| 2026-02-05 | 15.68 | 15.68 | 15.48 | 15.58 | -0.638% | 55,246 | -5.905% |
| 2026-02-04 | 15.63 | 15.70 | 15.56 | 15.68 | +0.771% | 69,243 | -6.505% |
| 2026-02-03 | 15.61 | 15.63 | 15.48 | 15.56 | -0.192% | 42,597 | -5.784% |
| 2026-02-02 | 15.48 | 15.64 | 15.48 | 15.59 | 0.000% | 78,731 | -5.965% |
| 2026-01-30 | 15.53 | 15.59 | 15.45 | 15.59 | +0.386% | 56,068 | -5.965% |
| 2026-01-29 | 15.55 | 15.59 | 15.43 | 15.53 | +0.258% | 69,373 | -5.602% |
| 2026-01-28 | 15.63 | 15.63 | 15.46 | 15.49 | -0.450% | 51,448 | -5.358% |
| 2026-01-27 | 15.51 | 15.59 | 15.50 | 15.56 | +0.452% | 57,499 | -5.784% |
| 2026-01-26 | 15.39 | 15.50 | 15.38 | 15.49 | +0.715% | 92,634 | -5.358% |
| 2026-01-23 | 15.40 | 15.46 | 15.32 | 15.38 | -0.582% | 87,768 | -4.681% |
| 2026-01-22 | 15.41 | 15.59 | 15.41 | 15.47 | +0.455% | 157,605 | -5.236% |
| 2026-01-21 | 15.32 | 15.40 | 15.29 | 15.40 | +1.050% | 126,167 | -4.805% |
| 2026-01-20 | 15.35 | 15.40 | 15.20 | 15.24 | -1.167% | 88,746 | -3.806% |
| 2026-01-16 | 15.35 | 15.51 | 15.34 | 15.42 | +0.260% | 504,080 | -4.929% |
| 2026-01-15 | 15.56 | 15.58 | 15.38 | 15.38 | -0.389% | 109,237 | -4.681% |
| 2026-01-14 | 15.47 | 15.55 | 15.34 | 15.44 | 0.000% | 108,859 | -5.052% |
| 2026-01-13 | 15.46 | 15.51 | 15.24 | 15.44 | +0.130% | 130,074 | -5.052% |
| 2026-01-12 | 15.27 | 15.43 | 15.12 | 15.42 | +0.916% | 127,048 | -4.929% |
| 2026-01-09 | 15.26 | 15.35 | 15.20 | 15.28 | +0.858% | 125,634 | -4.058% |
| 2026-01-08 | 15.05 | 15.20 | 15.05 | 15.15 | +0.731% | 75,207 | -3.234% |
| 2026-01-07 | 15.24 | 15.28 | 15.02 | 15.04 | -0.857% | 130,178 | -2.527% |
| 2026-01-06 | 15.10 | 15.22 | 15.02 | 15.17 | +0.530% | 101,487 | -3.362% |
| 2026-01-05 | 15.01 | 15.18 | 14.89 | 15.09 | +1.004% | 86,691 | -2.850% |
| 2026-01-02 | 14.82 | 15.00 | 14.81 | 14.94 | +0.878% | 117,083 | -1.874% |
| 2025-12-31 | 14.88 | 14.94 | 14.72 | 14.81 | -0.202% | 95,618 | -1.013% |
| 2025-12-30 | 14.75 | 14.87 | 14.73 | 14.84 | +0.918% | 101,040 | -1.213% |
| 2025-12-29 | 14.69 | 14.78 | 14.67 | 14.71 | -0.507% | 155,537 | -0.306% |
| 2025-12-26 | 14.84 | 14.88 | 14.75 | 14.78 | -0.672% | 54,900 | -0.812% |
| 2025-12-24 | 14.87 | 14.88 | 14.82 | 14.88 | +0.813% | 35,082 | -1.478% |
| 2025-12-23 | 14.76 | 14.87 | 14.75 | 14.76 | -0.539% | 73,048 | -0.678% |
| 2025-12-22 | 14.71 | 14.87 | 14.68 | 14.84 | +1.159% | 69,310 | -1.213% |
| 2025-12-19 | 14.69 | 14.74 | 14.56 | 14.67 | +0.411% | 67,760 | -0.068% |
| 2025-12-18 | 14.57 | 14.71 | 14.54 | 14.61 | +0.481% | 76,528 | +0.342% |
| 2025-12-17 | 14.64 | 14.70 | 14.53 | 14.54 | -0.615% | 87,576 | +0.825% |
| 2025-12-16 | 14.71 | 14.74 | 14.58 | 14.63 | -0.273% | 125,292 | +0.205% |
| 2025-12-15 | 14.65 | 14.73 | 14.60 | 14.67 | +0.137% | 99,748 | -0.068% |
| 2025-12-12 | 14.69 | 14.73 | 14.58 | 14.65 | -0.611% | 127,277 | +0.068% |
| 2025-12-11 | 14.82 | 14.82 | 14.69 | 14.74 | -0.473% | 116,162 | -0.543% |
| 2025-12-10 | 14.77 | 14.88 | 14.74 | 14.81 | 0.000% | 137,093 | -1.013% |
| 2025-12-09 | 14.88 | 14.92 | 14.79 | 14.81 | -0.470% | 77,684 | -1.013% |
| 2025-12-08 | 15.02 | 15.05 | 14.85 | 14.88 | -0.866% | 65,198 | -1.478% |
| 2025-12-05 | 14.99 | 15.06 | 14.95 | 15.01 | +0.603% | 40,642 | -2.332% |
| 2025-12-04 | 14.93 | 14.99 | 14.86 | 14.92 | +0.404% | 62,764 | -1.743% |
| 2025-12-03 | 14.73 | 14.89 | 14.73 | 14.86 | +0.951% | 44,572 | -1.346% |
| 2025-12-02 | 14.77 | 14.77 | 14.65 | 14.72 | -0.068% | 54,438 | -0.408% |
| 2025-12-01 | 14.89 | 14.94 | 14.66 | 14.73 | -0.473% | 93,302 | -0.475% |
| 2025-11-28 | 14.71 | 14.85 | 14.69 | 14.80 | +1.024% | 49,185 | -0.946% |
| 2025-11-26 | 14.54 | 14.70 | 14.51 | 14.65 | +1.244% | 78,062 | +0.068% |
| 2025-11-25 | 14.29 | 14.47 | 14.29 | 14.47 | +1.473% | 95,954 | +1.313% |
| 2025-11-24 | 14.23 | 14.31 | 14.17 | 14.26 | +0.849% | 69,256 | +2.805% |
| 2025-11-21 | 13.99 | 14.14 | 13.79 | 14.14 | +1.362% | 156,771 | +3.678% |
| 2025-11-20 | 14.25 | 14.38 | 13.91 | 13.95 | -2.379% | 134,480 | +5.090% |
| 2025-11-19 | 14.26 | 14.34 | 14.17 | 14.29 | +0.070% | 216,375 | +2.589% |
| 2025-11-18 | 14.38 | 14.42 | 14.15 | 14.28 | -0.626% | 213,064 | +2.661% |
| 2025-11-17 | 14.55 | 14.67 | 14.36 | 14.37 | -1.643% | 89,249 | +2.018% |
| 2025-11-14 | 14.58 | 14.80 | 14.58 | 14.61 | -0.477% | 100,776 | +0.342% |
| 2025-11-13 | 14.81 | 14.90 | 14.65 | 14.68 | -1.477% | 115,381 | -0.136% |
| 2025-11-12 | 14.97 | 14.97 | 14.84 | 14.90 | +0.202% | 49,358 | -1.611% |
| 2025-11-11 | 14.77 | 14.96 | 14.62 | 14.87 | +0.745% | 53,078 | -1.412% |
| 2025-11-10 | 14.62 | 14.80 | 14.62 | 14.76 | +1.235% | 63,903 | -0.678% |
| 2025-11-07 | 14.74 | 14.74 | 14.43 | 14.58 | -1.085% | 78,440 | +0.549% |
| 2025-11-06 | 14.75 | 14.84 | 14.64 | 14.74 | -0.203% | 78,435 | -0.543% |
| 2025-11-05 | 14.64 | 14.78 | 14.64 | 14.77 | +0.819% | 70,522 | -0.745% |
| 2025-11-04 | 14.73 | 14.81 | 14.64 | 14.65 | -1.280% | 106,246 | +0.068% |
| 2025-11-03 | 15.00 | 15.00 | 14.69 | 14.84 | -0.736% | 78,361 | -1.213% |
| 2025-10-31 | 14.98 | 15.08 | 14.80 | 14.95 | +0.268% | 152,913 | -1.940% |
| 2025-10-30 | 15.01 | 15.06 | 14.91 | 14.91 | -0.732% | 73,251 | -1.677% |
| 2025-10-29 | 15.18 | 15.22 | 15.00 | 15.02 | -0.793% | 77,709 | -2.397% |
| 2025-10-28 | 15.20 | 15.30 | 15.03 | 15.14 | -0.066% | 73,561 | -3.170% |
| 2025-10-27 | 15.07 | 15.19 | 15.05 | 15.15 | +0.866% | 97,576 | -3.234% |
| 2025-10-24 | 14.94 | 15.10 | 14.94 | 15.02 | -0.266% | 81,905 | -2.397% |
| 2025-10-23 | 15.02 | 15.09 | 14.96 | 15.06 | +0.266% | 103,118 | -2.656% |
| 2025-10-22 | 15.18 | 15.20 | 14.95 | 15.02 | -0.530% | 63,546 | -2.397% |
| 2025-10-21 | 15.11 | 15.19 | 15.00 | 15.10 | +0.332% | 56,703 | -2.914% |
| 2025-10-20 | 15.00 | 15.14 | 14.94 | 15.05 | +0.467% | 64,874 | -2.591% |
| 2025-10-17 | 15.03 | 15.20 | 14.87 | 14.98 | -0.465% | 130,504 | -2.136% |
| 2025-10-16 | 15.38 | 15.38 | 14.83 | 15.05 | -1.954% | 474,080 | -2.591% |
| 2025-10-15 | 15.63 | 15.63 | 15.15 | 15.35 | -1.350% | 485,359 | -4.495% |
| 2025-10-14 | 15.60 | 15.61 | 15.48 | 15.56 | -0.256% | 130,064 | -5.784% |
| 2025-10-13 | 15.51 | 15.60 | 15.51 | 15.60 | +1.233% | 58,351 | -6.026% |
| 2025-10-10 | 15.70 | 15.80 | 15.41 | 15.41 | -1.596% | 103,812 | -4.867% |
| 2025-10-09 | 15.72 | 15.80 | 15.61 | 15.66 | -0.128% | 53,220 | -6.386% |
| 2025-10-08 | 15.70 | 15.74 | 15.62 | 15.68 | +0.128% | 40,168 | -6.505% |
| 2025-10-07 | 15.62 | 15.72 | 15.55 | 15.66 | -0.128% | 55,734 | -6.386% |
| 2025-10-06 | 15.55 | 15.68 | 15.51 | 15.68 | +1.227% | 49,944 | -6.505% |
| 2025-10-03 | 15.47 | 15.54 | 15.45 | 15.49 | 0.000% | 70,468 | -5.358% |
| 2025-10-02 | 15.55 | 15.62 | 15.42 | 15.49 | -0.258% | 102,176 | -5.358% |
| 2025-10-01 | 15.54 | 15.60 | 15.44 | 15.53 | 0.000% | 71,041 | -5.602% |
| 2025-09-30 | 15.47 | 15.53 | 15.42 | 15.53 | +0.388% | 68,608 | -5.602% |
| 2025-09-29 | 15.60 | 15.60 | 15.40 | 15.47 | -0.097% | 63,050 | -5.236% |
| 2025-09-26 | 15.62 | 15.89 | 15.47 | 15.48 | -0.418% | 91,379 | -5.328% |
| 2025-09-25 | 15.65 | 15.72 | 15.52 | 15.55 | -0.766% | 42,201 | -5.723% |
| 2025-09-24 | 15.70 | 15.80 | 15.56 | 15.67 | +0.901% | 79,001 | -6.445% |
| 2025-09-23 | 15.88 | 15.88 | 15.53 | 15.53 | -2.572% | 78,469 | -5.602% |
| 2025-09-22 | 15.88 | 15.94 | 15.88 | 15.94 | +0.568% | 61,869 | -8.030% |
| 2025-09-19 | 15.88 | 15.88 | 15.81 | 15.85 | +0.190% | 39,026 | -7.508% |
| 2025-09-18 | 15.81 | 15.92 | 15.81 | 15.82 | +0.317% | 48,233 | -7.332% |
| 2025-09-17 | 15.79 | 15.87 | 15.76 | 15.77 | +0.127% | 76,686 | -7.039% |
| 2025-09-16 | 15.79 | 15.80 | 15.66 | 15.75 | -0.063% | 59,848 | -6.921% |
| 2025-09-15 | 15.66 | 15.80 | 15.63 | 15.76 | +0.639% | 90,350 | -6.980% |
| 2025-09-12 | 15.64 | 15.72 | 15.63 | 15.66 | +0.192% | 63,885 | -6.386% |
| 2025-09-11 | 15.55 | 15.70 | 15.54 | 15.63 | +0.709% | 69,947 | -6.206% |
| 2025-09-10 | 15.46 | 15.53 | 15.46 | 15.52 | +0.518% | 148,137 | -5.541% |
| 2025-09-09 | 15.47 | 15.47 | 15.42 | 15.44 | 0.000% | 70,645 | -5.052% |
| 2025-09-08 | 15.44 | 15.45 | 15.41 | 15.44 | +0.325% | 31,621 | -5.052% |
| 2025-09-05 | 15.45 | 15.46 | 15.36 | 15.39 | -0.388% | 90,927 | -4.743% |
| 2025-09-04 | 15.48 | 15.48 | 15.42 | 15.45 | 0.000% | 68,576 | -5.113% |
| 2025-09-03 | 15.51 | 15.59 | 15.39 | 15.45 | -0.065% | 82,439 | -5.113% |
| 2025-09-02 | 15.50 | 15.50 | 15.35 | 15.46 | -0.643% | 63,158 | -5.175% |
| 2025-08-29 | 15.54 | 15.56 | 15.44 | 15.56 | +0.322% | 64,732 | -5.784% |
| 2025-08-28 | 15.51 | 15.51 | 15.41 | 15.51 | +0.194% | 42,984 | -5.480% |
| 2025-08-27 | 15.34 | 15.49 | 15.34 | 15.48 | +1.044% | 85,622 | -5.297% |
| 2025-08-26 | 15.35 | 15.40 | 15.31 | 15.32 | -0.195% | 126,654 | -4.308% |
| 2025-08-25 | 15.39 | 15.40 | 15.27 | 15.35 | +0.656% | 97,780 | -4.495% |
| 2025-08-22 | 15.23 | 15.37 | 15.19 | 15.25 | -0.262% | 78,812 | -3.869% |
| 2025-08-21 | 15.25 | 15.34 | 15.24 | 15.29 | -0.261% | 50,363 | -4.120% |
| 2025-08-20 | 15.35 | 15.40 | 15.30 | 15.33 | +0.196% | 82,699 | -4.371% |
| 2025-08-19 | 15.29 | 15.33 | 15.24 | 15.30 | +0.262% | 72,029 | -4.183% |
| 2025-08-18 | 15.24 | 15.34 | 15.20 | 15.26 | +0.395% | 99,199 | -3.932% |
| 2025-08-15 | 15.29 | 15.32 | 15.18 | 15.20 | -0.393% | 70,285 | -3.553% |
| 2025-08-14 | 15.25 | 15.30 | 15.20 | 15.26 | -0.131% | 79,397 | -3.932% |
| 2025-08-13 | 15.24 | 15.31 | 15.18 | 15.28 | +0.659% | 112,274 | -4.058% |
| 2025-08-12 | 15.26 | 15.26 | 15.14 | 15.18 | 0.000% | 115,980 | -3.426% |
| 2025-08-11 | 15.24 | 15.25 | 15.16 | 15.18 | -0.066% | 59,125 | -3.426% |
| 2025-08-08 | 15.20 | 15.24 | 15.15 | 15.19 | +0.330% | 68,610 | -3.489% |
| 2025-08-07 | 15.22 | 15.25 | 15.12 | 15.14 | +0.199% | 75,759 | -3.170% |
| 2025-08-06 | 15.16 | 15.16 | 15.06 | 15.11 | 0.000% | 56,689 | -2.978% |
| 2025-08-05 | 15.10 | 15.20 | 15.00 | 15.11 | +0.332% | 150,557 | -2.978% |
| 2025-08-04 | 15.02 | 15.16 | 15.00 | 15.06 | +0.266% | 118,696 | -2.656% |
| 2025-08-01 | 15.16 | 15.20 | 14.79 | 15.02 | -1.054% | 147,634 | -2.397% |
| 2025-07-31 | 15.18 | 15.34 | 15.10 | 15.18 | +0.033% | 102,351 | -3.426% |
| 2025-07-30 | 15.27 | 15.31 | 15.15 | 15.18 | -0.492% | 159,319 | -3.394% |
| 2025-07-29 | 15.33 | 15.37 | 15.22 | 15.25 | -0.587% | 89,054 | -3.869% |
| 2025-07-28 | 15.30 | 15.38 | 15.23 | 15.34 | +0.458% | 143,292 | -4.433% |
| 2025-07-25 | 15.28 | 15.34 | 15.16 | 15.27 | +0.329% | 125,968 | -3.995% |
| 2025-07-24 | 15.20 | 15.28 | 15.14 | 15.22 | -0.131% | 151,746 | -3.679% |
| 2025-07-23 | 15.25 | 15.34 | 15.24 | 15.24 | +0.066% | 146,138 | -3.806% |
| 2025-07-22 | 15.35 | 15.36 | 15.22 | 15.23 | -0.523% | 146,689 | -3.743% |
| 2025-07-21 | 15.29 | 15.40 | 15.27 | 15.31 | +0.131% | 150,141 | -4.246% |
| 2025-07-18 | 15.40 | 15.40 | 15.20 | 15.29 | -0.843% | 292,132 | -4.120% |
| 2025-07-17 | 15.35 | 15.60 | 15.35 | 15.42 | +0.325% | 117,159 | -4.929% |
| 2025-07-16 | 15.48 | 15.48 | 15.16 | 15.37 | +0.787% | 85,009 | -4.619% |
| 2025-07-15 | 15.59 | 15.59 | 15.25 | 15.25 | -1.992% | 68,877 | -3.869% |
| 2025-07-14 | 15.55 | 15.60 | 15.50 | 15.56 | +0.193% | 116,448 | -5.784% |
| 2025-07-11 | 15.61 | 15.74 | 15.50 | 15.53 | -0.893% | 126,087 | -5.602% |
| 2025-07-10 | 15.75 | 15.90 | 15.61 | 15.67 | -0.127% | 131,983 | -6.445% |
| 2025-07-09 | 15.97 | 15.97 | 15.61 | 15.69 | -0.444% | 66,527 | -6.565% |
| 2025-07-08 | 15.73 | 15.80 | 15.63 | 15.76 | +0.063% | 114,270 | -6.980% |
| 2025-07-07 | 15.97 | 15.98 | 15.74 | 15.75 | -1.378% | 116,808 | -6.921% |
| 2025-07-03 | 15.73 | 16.01 | 15.72 | 15.97 | +1.526% | 89,883 | -8.203% |
| 2025-07-02 | 15.79 | 15.83 | 15.57 | 15.73 | 0.000% | 122,686 | -6.802% |
| 2025-07-01 | 15.65 | 15.79 | 15.62 | 15.73 | +0.833% | 119,171 | -6.802% |
| 2025-06-30 | 15.58 | 15.64 | 15.49 | 15.60 | +0.906% | 64,423 | -6.026% |
| 2025-06-27 | 15.59 | 15.78 | 15.41 | 15.46 | -0.579% | 71,446 | -5.175% |
| 2025-06-26 | 15.41 | 15.63 | 15.41 | 15.55 | +0.909% | 129,037 | -5.723% |
| 2025-06-25 | 15.54 | 15.54 | 15.40 | 15.41 | -0.581% | 71,193 | -4.867% |
| 2025-06-24 | 15.32 | 15.60 | 15.32 | 15.50 | +1.307% | 83,356 | -5.419% |
| 2025-06-23 | 15.24 | 15.35 | 15.03 | 15.30 | +0.196% | 66,565 | -4.183% |
| 2025-06-20 | 15.73 | 15.87 | 15.21 | 15.27 | -2.490% | 84,681 | -3.995% |
| 2025-06-18 | 15.64 | 15.75 | 15.56 | 15.66 | -0.128% | 50,358 | -6.386% |
| 2025-06-17 | 15.65 | 15.77 | 15.55 | 15.68 | +0.192% | 74,160 | -6.505% |
| 2025-06-16 | 15.99 | 16.02 | 15.55 | 15.65 | -2.249% | 45,793 | -6.326% |
| 2025-06-13 | 15.47 | 16.01 | 15.46 | 16.01 | +2.826% | 170,394 | -8.432% |
| 2025-06-12 | 15.93 | 15.95 | 15.56 | 15.57 | -5.551% | 202,942 | -5.845% |
| 2025-06-11 | 16.74 | 16.85 | 16.48 | 16.48 | -1.694% | 157,883 | -11.071% |
| 2025-06-10 | 16.64 | 16.80 | 16.64 | 16.77 | +0.836% | 108,768 | -12.577% |
| 2025-06-09 | 16.67 | 16.80 | 16.61 | 16.63 | +0.362% | 38,359 | -11.846% |
| 2025-06-06 | 16.89 | 16.89 | 16.27 | 16.57 | -1.545% | 145,643 | -11.527% |
| 2025-06-05 | 16.76 | 16.83 | 16.61 | 16.83 | +0.418% | 59,714 | -12.894% |
| 2025-06-04 | 16.43 | 16.79 | 16.43 | 16.76 | +2.320% | 70,772 | -12.530% |
| 2025-06-03 | 16.04 | 16.43 | 15.95 | 16.38 | +2.120% | 148,598 | -10.501% |
| 2025-06-02 | 16.07 | 16.09 | 15.77 | 16.04 | -0.496% | 183,608 | -8.603% |
| 2025-05-30 | 15.83 | 16.18 | 15.82 | 16.12 | +1.961% | 43,434 | -9.057% |
| 2025-05-29 | 15.82 | 15.98 | 15.78 | 15.81 | +0.063% | 17,710 | -7.274% |
| 2025-05-28 | 15.90 | 15.92 | 15.75 | 15.80 | -0.691% | 15,721 | -7.215% |
| 2025-05-27 | 15.69 | 15.99 | 15.69 | 15.91 | +2.579% | 27,654 | -7.857% |
| 2025-05-23 | 15.49 | 15.78 | 15.49 | 15.51 | -0.831% | 15,833 | -5.480% |
| 2025-05-22 | 15.64 | 15.98 | 15.52 | 15.64 | -1.200% | 10,199 | -6.266% |
| 2025-05-21 | 15.92 | 15.97 | 15.65 | 15.83 | -0.690% | 44,974 | -7.391% |
| 2025-05-20 | 15.88 | 16.02 | 15.80 | 15.94 | +0.378% | 25,350 | -8.030% |
| 2025-05-19 | 15.76 | 15.98 | 15.76 | 15.88 | +0.063% | 14,828 | -7.683% |
| 2025-05-16 | 15.91 | 15.92 | 15.79 | 15.87 | +0.443% | 19,363 | -7.624% |
| 2025-05-15 | 15.67 | 16.01 | 15.66 | 15.80 | +0.830% | 17,925 | -7.215% |
| 2025-05-14 | 15.66 | 15.72 | 15.55 | 15.67 | +0.064% | 26,867 | -6.445% |
| 2025-05-13 | 15.61 | 15.70 | 15.44 | 15.66 | +0.513% | 34,203 | -6.386% |
| 2025-05-12 | 15.59 | 15.76 | 15.34 | 15.58 | +1.565% | 53,676 | -5.905% |
| 2025-05-09 | 15.20 | 15.38 | 15.20 | 15.34 | +0.788% | 30,231 | -4.433% |
| 2025-05-08 | 15.29 | 15.41 | 15.03 | 15.22 | +0.264% | 50,870 | -3.679% |
| 2025-05-07 | 15.15 | 15.32 | 15.04 | 15.18 | +0.397% | 43,176 | -3.426% |
| 2025-05-06 | 15.02 | 15.26 | 14.94 | 15.12 | -0.198% | 26,972 | -3.042% |
| 2025-05-05 | 15.30 | 15.30 | 14.95 | 15.15 | -1.303% | 34,417 | -3.234% |
| 2025-05-02 | 15.29 | 15.60 | 15.29 | 15.35 | +0.327% | 47,424 | -4.495% |
| 2025-05-01 | 15.35 | 15.39 | 15.18 | 15.30 | +0.592% | 35,900 | -4.183% |
| 2025-04-30 | 15.17 | 15.28 | 14.80 | 15.21 | +0.132% | 53,274 | -3.616% |
| 2025-04-29 | 15.24 | 15.36 | 14.93 | 15.19 | -0.328% | 37,562 | -3.489% |
| 2025-04-28 | 15.25 | 15.25 | 14.96 | 15.24 | +0.131% | 27,809 | -3.806% |
| 2025-04-25 | 15.18 | 15.39 | 15.01 | 15.22 | +0.861% | 46,123 | -3.679% |
| 2025-04-24 | 14.83 | 15.22 | 14.82 | 15.09 | +1.479% | 49,799 | -2.850% |
| 2025-04-23 | 14.86 | 15.27 | 14.80 | 14.87 | +1.363% | 36,341 | -1.412% |
| 2025-04-22 | 14.52 | 14.75 | 14.50 | 14.67 | +2.659% | 35,431 | -0.068% |
| 2025-04-21 | 14.55 | 14.57 | 14.12 | 14.29 | -1.312% | 54,521 | +2.589% |
| 2025-04-17 | 14.84 | 14.84 | 14.38 | 14.48 | -0.754% | 95,877 | +1.243% |
| 2025-04-16 | 14.67 | 14.82 | 14.48 | 14.59 | -0.273% | 27,867 | +0.480% |
| 2025-04-15 | 14.50 | 14.80 | 14.45 | 14.63 | +1.106% | 33,954 | +0.205% |
| 2025-04-14 | 14.42 | 14.63 | 14.30 | 14.47 | 0.000% | 47,381 | +1.313% |