SPE
Special Opportunities Fund, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:05:37 PM EDT
12.65USD+0.317%(+0.04)22,603
SPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.76 | 12.76 | 12.62 | 12.65 | +0.317% | 22,603 | 0.000% |
| 2026-10-01 | 12.61 | 12.70 | 12.55 | 12.61 | -0.237% | 31,840 | +0.317% |
| 2026-09-30 | 12.64 | 12.91 | 12.45 | 12.64 | +0.637% | 57,357 | +0.079% |
| 2026-09-29 | 12.75 | 12.77 | 12.42 | 12.56 | -1.952% | 108,327 | +0.717% |
| 2026-09-28 | 12.95 | 12.95 | 12.76 | 12.81 | -0.928% | 19,387 | -1.249% |
| 2026-09-25 | 12.90 | 12.97 | 12.87 | 12.93 | -0.154% | 48,433 | -2.166% |
| 2026-09-24 | 12.96 | 13.05 | 12.83 | 12.95 | -0.385% | 25,096 | -2.317% |
| 2026-09-23 | 13.10 | 13.15 | 12.94 | 13.00 | -1.065% | 29,796 | -2.692% |
| 2026-09-22 | 13.08 | 13.15 | 13.07 | 13.14 | -0.303% | 15,006 | -3.729% |
| 2026-09-21 | 13.12 | 13.28 | 13.12 | 13.18 | +0.457% | 33,206 | -4.021% |
| 2026-09-18 | 13.15 | 13.23 | 13.10 | 13.12 | +0.153% | 55,069 | -3.582% |
| 2026-09-17 | 13.10 | 13.15 | 13.09 | 13.10 | 0.000% | 38,948 | -3.435% |
| 2026-09-16 | 13.12 | 13.33 | 13.09 | 13.10 | -0.152% | 34,343 | -3.435% |
| 2026-09-15 | 13.16 | 13.17 | 13.08 | 13.12 | -0.531% | 50,550 | -3.582% |
| 2026-09-14 | 13.26 | 13.35 | 13.15 | 13.19 | -0.976% | 60,884 | -4.094% |
| 2026-09-11 | 13.33 | 13.38 | 13.29 | 13.32 | 0.000% | 63,423 | -5.030% |
| 2026-09-10 | 13.42 | 13.49 | 13.32 | 13.32 | -0.893% | 19,546 | -5.030% |
| 2026-09-09 | 13.51 | 13.51 | 13.44 | 13.44 | -0.371% | 19,650 | -5.878% |
| 2026-09-08 | 13.55 | 13.55 | 13.46 | 13.49 | -0.516% | 55,705 | -6.227% |
| 2026-09-04 | 13.60 | 13.63 | 13.55 | 13.56 | -0.110% | 15,410 | -6.711% |
| 2026-09-03 | 13.53 | 13.59 | 13.51 | 13.57 | +0.480% | 58,292 | -6.813% |
| 2026-09-02 | 13.46 | 13.55 | 13.46 | 13.51 | 0.000% | 18,254 | -6.366% |
| 2026-09-01 | 13.63 | 13.63 | 13.43 | 13.51 | -0.589% | 29,988 | -6.366% |
| 2026-08-31 | 13.62 | 13.65 | 13.54 | 13.59 | +0.295% | 25,166 | -6.917% |
| 2026-08-28 | 13.53 | 13.69 | 13.51 | 13.55 | +0.222% | 44,905 | -6.642% |
| 2026-08-27 | 13.42 | 13.55 | 13.42 | 13.52 | +0.446% | 24,937 | -6.435% |
| 2026-08-26 | 13.39 | 13.54 | 13.39 | 13.46 | +0.523% | 15,696 | -6.018% |
| 2026-08-25 | 13.46 | 13.51 | 13.37 | 13.39 | +0.375% | 10,309 | -5.527% |
| 2026-08-24 | 13.34 | 13.36 | 13.29 | 13.34 | -0.299% | 37,035 | -5.172% |
| 2026-08-21 | 13.31 | 13.53 | 13.31 | 13.38 | +0.450% | 25,146 | -5.456% |
| 2026-08-20 | 13.32 | 13.54 | 13.30 | 13.32 | -0.225% | 21,218 | -5.030% |
| 2026-08-19 | 13.55 | 13.55 | 13.32 | 13.35 | +0.075% | 39,921 | -5.243% |
| 2026-08-18 | 13.45 | 13.46 | 13.32 | 13.34 | -1.695% | 46,175 | -5.172% |
| 2026-08-17 | 13.62 | 13.65 | 13.55 | 13.57 | -0.440% | 24,434 | -6.780% |
| 2026-08-14 | 13.64 | 13.72 | 13.50 | 13.63 | -0.073% | 37,024 | -7.190% |
| 2026-08-13 | 13.55 | 13.65 | 13.55 | 13.64 | +0.358% | 16,989 | -7.258% |
| 2026-08-12 | 13.56 | 13.60 | 13.55 | 13.59 | +0.454% | 8,139 | -6.926% |
| 2026-08-11 | 13.52 | 13.56 | 13.46 | 13.53 | -0.074% | 46,676 | -6.504% |
| 2026-08-10 | 13.49 | 13.61 | 13.46 | 13.54 | +0.259% | 31,369 | -6.573% |
| 2026-08-07 | 13.44 | 13.52 | 13.37 | 13.51 | +1.010% | 12,826 | -6.331% |
| 2026-08-06 | 13.33 | 13.44 | 13.33 | 13.37 | 0.000% | 15,260 | -5.385% |
| 2026-08-05 | 13.38 | 13.42 | 13.32 | 13.37 | -0.298% | 21,263 | -5.385% |
| 2026-08-04 | 13.32 | 13.47 | 13.32 | 13.41 | +1.055% | 17,228 | -5.667% |
| 2026-08-03 | 13.16 | 13.33 | 13.16 | 13.27 | +1.066% | 36,003 | -4.672% |
| 2026-07-31 | 13.10 | 13.32 | 13.10 | 13.13 | +0.076% | 28,691 | -3.656% |
| 2026-07-30 | 13.17 | 13.28 | 13.06 | 13.12 | +0.459% | 27,561 | -3.582% |
| 2026-07-29 | 13.05 | 13.29 | 13.05 | 13.06 | -0.229% | 11,941 | -3.139% |
| 2026-07-28 | 13.05 | 13.35 | 13.05 | 13.09 | +0.076% | 17,987 | -3.361% |
| 2026-07-27 | 13.20 | 13.34 | 13.02 | 13.08 | -0.608% | 52,180 | -3.287% |
| 2026-07-24 | 13.25 | 13.41 | 13.16 | 13.16 | -0.679% | 28,622 | -3.875% |
| 2026-07-23 | 13.26 | 13.39 | 13.25 | 13.25 | -1.046% | 31,432 | -4.528% |
| 2026-07-22 | 13.49 | 13.55 | 13.37 | 13.39 | -0.888% | 24,227 | -5.527% |
| 2026-07-21 | 13.55 | 13.70 | 13.45 | 13.51 | -0.442% | 44,148 | -6.366% |
| 2026-07-20 | 13.56 | 13.70 | 13.55 | 13.57 | -0.147% | 115,989 | -6.780% |
| 2026-07-17 | 13.62 | 13.74 | 13.57 | 13.59 | -0.367% | 28,851 | -6.917% |
| 2026-07-16 | 13.63 | 13.71 | 13.61 | 13.64 | +0.073% | 6,177 | -7.258% |
| 2026-07-15 | 13.57 | 13.73 | 13.57 | 13.63 | +0.516% | 79,461 | -7.190% |
| 2026-07-14 | 13.45 | 13.66 | 13.45 | 13.56 | +1.043% | 38,209 | -6.711% |
| 2026-07-13 | 13.40 | 13.54 | 13.40 | 13.42 | 0.000% | 31,088 | -5.738% |
| 2026-07-10 | 13.40 | 13.66 | 13.39 | 13.42 | +0.075% | 40,678 | -5.738% |
| 2026-07-09 | 13.33 | 13.47 | 13.33 | 13.41 | +0.751% | 37,805 | -5.667% |
| 2026-07-08 | 13.39 | 13.51 | 13.30 | 13.31 | -0.523% | 25,281 | -4.959% |
| 2026-07-07 | 13.56 | 13.69 | 13.38 | 13.38 | -1.400% | 44,644 | -5.456% |
| 2026-07-06 | 13.50 | 13.62 | 13.50 | 13.57 | +0.444% | 17,038 | -6.780% |
| 2026-07-02 | 13.51 | 13.57 | 13.48 | 13.51 | 0.000% | 19,956 | -6.366% |
| 2026-07-01 | 13.40 | 13.62 | 13.40 | 13.51 | +0.297% | 20,180 | -6.366% |
| 2026-06-30 | 13.46 | 13.55 | 13.40 | 13.47 | +0.373% | 27,723 | -6.088% |
| 2026-06-29 | 13.30 | 13.55 | 13.30 | 13.42 | +1.054% | 37,188 | -5.738% |
| 2026-06-26 | 13.15 | 13.36 | 13.15 | 13.28 | +0.759% | 17,390 | -4.744% |
| 2026-06-25 | 13.14 | 13.28 | 13.14 | 13.18 | +0.304% | 36,029 | -4.021% |
| 2026-06-24 | 13.25 | 13.30 | 13.14 | 13.14 | -0.657% | 22,994 | -3.729% |
| 2026-06-23 | 13.25 | 13.40 | 13.21 | 13.23 | -1.070% | 40,664 | -4.362% |
| 2026-06-22 | 13.61 | 13.65 | 13.34 | 13.37 | -2.051% | 55,101 | -5.385% |
| 2026-06-18 | 13.76 | 13.76 | 13.63 | 13.65 | +0.183% | 23,067 | -7.326% |
| 2026-06-17 | 13.71 | 13.71 | 13.59 | 13.63 | -0.511% | 22,971 | -7.156% |
| 2026-06-16 | 13.63 | 13.79 | 13.60 | 13.70 | -0.109% | 22,568 | -7.631% |
| 2026-06-15 | 13.67 | 13.93 | 13.67 | 13.71 | +0.764% | 35,868 | -7.732% |
| 2026-06-12 | 13.62 | 13.80 | 13.59 | 13.61 | -0.029% | 18,853 | -7.026% |
| 2026-06-11 | 13.68 | 13.76 | 13.51 | 13.61 | -0.220% | 64,794 | -7.054% |
| 2026-06-10 | 13.65 | 13.85 | 13.62 | 13.64 | -0.438% | 44,305 | -7.258% |
| 2026-06-09 | 13.83 | 13.88 | 13.69 | 13.70 | -0.940% | 38,006 | -7.664% |
| 2026-06-08 | 13.88 | 13.93 | 13.82 | 13.83 | -0.216% | 49,316 | -8.532% |
| 2026-06-05 | 14.02 | 14.02 | 13.84 | 13.86 | -1.212% | 24,074 | -8.730% |
| 2026-06-04 | 14.13 | 14.16 | 14.02 | 14.03 | -0.496% | 19,187 | -9.836% |
| 2026-06-03 | 14.13 | 14.25 | 14.01 | 14.10 | +0.714% | 85,379 | -10.284% |
| 2026-06-02 | 14.04 | 14.05 | 13.96 | 14.00 | -0.214% | 38,596 | -9.643% |
| 2026-06-01 | 14.05 | 14.05 | 13.98 | 14.03 | -0.284% | 42,127 | -9.836% |
| 2026-05-29 | 14.07 | 14.10 | 14.02 | 14.07 | +0.357% | 39,845 | -10.092% |
| 2026-05-28 | 14.00 | 14.05 | 13.95 | 14.02 | +0.286% | 38,873 | -9.772% |
| 2026-05-27 | 14.07 | 14.07 | 13.96 | 13.98 | -0.214% | 30,116 | -9.514% |
| 2026-05-26 | 13.94 | 14.03 | 13.91 | 14.01 | +0.502% | 47,572 | -9.707% |
| 2026-05-22 | 14.00 | 14.00 | 13.91 | 13.94 | -0.143% | 30,441 | -9.254% |
| 2026-05-21 | 13.92 | 13.96 | 13.82 | 13.96 | +0.359% | 11,855 | -9.384% |
| 2026-05-20 | 13.80 | 13.99 | 13.80 | 13.91 | +0.578% | 28,535 | -9.058% |
| 2026-05-19 | 13.91 | 13.91 | 13.82 | 13.83 | -1.636% | 27,757 | -8.532% |
| 2026-05-18 | 14.20 | 14.38 | 14.03 | 14.06 | -0.916% | 17,893 | -10.028% |
| 2026-05-15 | 14.31 | 14.39 | 14.14 | 14.19 | -0.700% | 19,240 | -10.853% |
| 2026-05-14 | 14.34 | 14.36 | 14.26 | 14.29 | -0.140% | 58,689 | -11.477% |
| 2026-05-13 | 14.32 | 14.32 | 14.26 | 14.31 | -0.070% | 26,468 | -11.600% |
| 2026-05-12 | 14.43 | 14.43 | 14.21 | 14.32 | -0.625% | 23,169 | -11.662% |
| 2026-05-11 | 14.54 | 14.56 | 14.33 | 14.41 | -0.621% | 23,696 | -12.214% |
| 2026-05-08 | 14.42 | 14.55 | 14.42 | 14.50 | +0.555% | 29,528 | -12.759% |
| 2026-05-07 | 14.54 | 14.58 | 14.38 | 14.42 | -0.825% | 26,923 | -12.275% |
| 2026-05-06 | 14.52 | 14.60 | 14.45 | 14.54 | +0.623% | 32,779 | -12.999% |
| 2026-05-05 | 14.50 | 14.50 | 14.39 | 14.45 | -0.069% | 40,557 | -12.457% |
| 2026-05-04 | 14.48 | 14.62 | 14.33 | 14.46 | -0.138% | 70,297 | -12.517% |
| 2026-05-01 | 14.50 | 14.56 | 14.44 | 14.48 | -0.069% | 27,826 | -12.638% |
| 2026-04-30 | 14.35 | 14.49 | 14.30 | 14.49 | +1.258% | 58,168 | -12.698% |
| 2026-04-29 | 14.26 | 14.34 | 14.21 | 14.31 | +0.704% | 47,341 | -11.600% |
| 2026-04-28 | 14.15 | 14.27 | 14.15 | 14.21 | -0.281% | 19,315 | -10.978% |
| 2026-04-27 | 14.30 | 14.30 | 14.21 | 14.25 | -0.350% | 25,497 | -11.228% |
| 2026-04-24 | 14.30 | 14.30 | 14.24 | 14.30 | +0.351% | 16,644 | -11.538% |
| 2026-04-23 | 14.30 | 14.30 | 14.24 | 14.25 | -0.350% | 31,458 | -11.228% |
| 2026-04-22 | 14.21 | 14.31 | 14.21 | 14.30 | +0.140% | 43,936 | -11.538% |
| 2026-04-21 | 14.35 | 14.39 | 14.25 | 14.28 | -0.902% | 57,211 | -11.415% |
| 2026-04-20 | 14.39 | 14.42 | 14.33 | 14.41 | +0.278% | 51,095 | -12.214% |
| 2026-04-17 | 14.32 | 14.50 | 14.32 | 14.37 | +0.630% | 70,057 | -11.969% |
| 2026-04-16 | 14.32 | 14.50 | 14.27 | 14.28 | -0.140% | 27,858 | -11.415% |
| 2026-04-15 | 14.44 | 14.44 | 14.19 | 14.30 | +0.421% | 142,462 | -11.538% |
| 2026-04-14 | 14.02 | 14.24 | 14.00 | 14.24 | +1.280% | 147,401 | -11.166% |
| 2026-04-13 | 13.99 | 14.14 | 13.97 | 14.06 | +0.214% | 46,076 | -10.028% |
| 2026-04-10 | 14.04 | 14.11 | 14.02 | 14.03 | -0.071% | 28,328 | -9.836% |
| 2026-04-09 | 13.90 | 14.11 | 13.90 | 14.04 | +0.862% | 34,942 | -9.900% |
| 2026-04-08 | 13.75 | 13.94 | 13.75 | 13.92 | +2.428% | 50,645 | -9.124% |
| 2026-04-07 | 13.55 | 13.78 | 13.55 | 13.59 | +0.074% | 32,434 | -6.917% |
| 2026-04-06 | 13.69 | 13.88 | 13.57 | 13.58 | -1.308% | 90,318 | -6.848% |
| 2026-04-02 | 13.76 | 13.97 | 13.75 | 13.76 | -0.434% | 20,416 | -8.067% |
| 2026-04-01 | 13.76 | 13.95 | 13.76 | 13.82 | +0.436% | 42,717 | -8.466% |
| 2026-03-31 | 13.57 | 14.03 | 13.57 | 13.76 | +2.077% | 29,751 | -8.067% |
| 2026-03-30 | 13.67 | 13.89 | 13.43 | 13.48 | -0.809% | 55,783 | -6.157% |
| 2026-03-27 | 13.78 | 13.90 | 13.43 | 13.59 | -1.379% | 58,953 | -6.917% |
| 2026-03-26 | 14.05 | 14.05 | 13.72 | 13.78 | -2.061% | 47,979 | -8.200% |
| 2026-03-25 | 13.89 | 14.12 | 13.88 | 14.07 | +1.369% | 21,643 | -10.092% |
| 2026-03-24 | 13.77 | 13.90 | 13.77 | 13.88 | +0.289% | 12,402 | -8.862% |
| 2026-03-23 | 13.75 | 13.95 | 13.75 | 13.84 | +0.948% | 33,152 | -8.598% |
| 2026-03-20 | 13.86 | 13.86 | 13.70 | 13.71 | -0.652% | 45,182 | -7.732% |
| 2026-03-19 | 13.75 | 13.88 | 13.75 | 13.80 | -0.862% | 59,218 | -8.333% |
| 2026-03-18 | 14.00 | 14.09 | 13.88 | 13.92 | -1.066% | 84,374 | -9.124% |
| 2026-03-17 | 14.03 | 14.10 | 14.01 | 14.07 | 0.000% | 23,609 | -10.092% |
| 2026-03-16 | 14.00 | 14.20 | 14.00 | 14.07 | +0.572% | 82,735 | -10.092% |
| 2026-03-13 | 14.17 | 14.17 | 13.98 | 13.99 | -0.427% | 27,008 | -9.578% |
| 2026-03-12 | 14.15 | 14.15 | 14.01 | 14.05 | -0.847% | 33,791 | -9.964% |
| 2026-03-11 | 14.15 | 14.18 | 14.06 | 14.17 | +0.354% | 54,321 | -10.727% |
| 2026-03-10 | 14.22 | 14.22 | 13.95 | 14.12 | -0.423% | 126,241 | -10.411% |
| 2026-03-09 | 14.50 | 14.52 | 14.11 | 14.18 | -2.342% | 179,537 | -10.790% |
| 2026-03-06 | 14.66 | 14.82 | 14.51 | 14.52 | -0.786% | 45,387 | -12.879% |
| 2026-03-05 | 14.69 | 14.83 | 14.53 | 14.63 | -0.914% | 52,981 | -13.563% |
| 2026-03-04 | 14.73 | 14.81 | 14.71 | 14.77 | +0.238% | 24,327 | -14.353% |
| 2026-03-03 | 14.71 | 14.77 | 14.61 | 14.73 | -0.774% | 43,150 | -14.150% |
| 2026-03-02 | 14.80 | 15.03 | 14.80 | 14.85 | -0.402% | 54,790 | -14.815% |
| 2026-02-27 | 14.96 | 14.98 | 14.87 | 14.91 | -0.134% | 33,130 | -15.158% |
| 2026-02-26 | 14.99 | 15.00 | 14.90 | 14.93 | -0.067% | 31,504 | -15.271% |
| 2026-02-25 | 14.88 | 15.01 | 14.87 | 14.94 | +0.505% | 11,964 | -15.328% |
| 2026-02-24 | 14.85 | 15.00 | 14.85 | 14.87 | -0.034% | 43,135 | -14.901% |
| 2026-02-23 | 14.97 | 15.10 | 14.87 | 14.87 | -0.667% | 38,585 | -14.930% |
| 2026-02-20 | 14.84 | 15.07 | 14.84 | 14.97 | +0.268% | 22,812 | -15.498% |
| 2026-02-19 | 15.05 | 15.05 | 14.87 | 14.93 | -0.134% | 21,247 | -15.271% |
| 2026-02-18 | 14.90 | 15.04 | 14.90 | 14.95 | +0.403% | 30,454 | -15.385% |
| 2026-02-17 | 14.95 | 14.95 | 14.81 | 14.89 | -0.997% | 22,997 | -15.044% |
| 2026-02-13 | 15.03 | 15.05 | 14.95 | 15.04 | +0.602% | 65,124 | -15.891% |
| 2026-02-12 | 15.07 | 15.12 | 14.94 | 14.95 | -0.730% | 79,371 | -15.385% |
| 2026-02-11 | 15.06 | 15.13 | 15.01 | 15.06 | +0.053% | 52,720 | -16.003% |
| 2026-02-10 | 15.00 | 15.08 | 14.88 | 15.05 | +0.548% | 50,775 | -15.958% |
| 2026-02-09 | 14.87 | 14.97 | 14.85 | 14.97 | +0.201% | 28,497 | -15.498% |
| 2026-02-06 | 14.92 | 14.98 | 14.84 | 14.94 | +0.742% | 132,158 | -15.328% |
| 2026-02-05 | 14.94 | 14.94 | 14.82 | 14.83 | -0.470% | 21,289 | -14.700% |
| 2026-02-04 | 14.80 | 14.95 | 14.79 | 14.90 | +0.404% | 42,522 | -15.101% |
| 2026-02-03 | 14.87 | 14.94 | 14.81 | 14.84 | -0.269% | 77,562 | -14.757% |
| 2026-02-02 | 14.94 | 14.94 | 14.88 | 14.88 | +0.067% | 55,126 | -14.987% |
| 2026-01-30 | 14.88 | 15.00 | 14.87 | 14.87 | -0.668% | 28,859 | -14.929% |
| 2026-01-29 | 14.94 | 15.01 | 14.89 | 14.97 | +0.605% | 43,741 | -15.498% |
| 2026-01-28 | 14.94 | 15.00 | 14.88 | 14.88 | -0.402% | 26,883 | -14.987% |
| 2026-01-27 | 15.02 | 15.02 | 14.92 | 14.94 | -0.067% | 27,317 | -15.328% |
| 2026-01-26 | 14.93 | 15.00 | 14.93 | 14.95 | 0.000% | 14,782 | -15.385% |
| 2026-01-23 | 15.05 | 15.06 | 14.93 | 14.95 | -0.400% | 31,225 | -15.385% |
| 2026-01-22 | 14.96 | 15.09 | 14.94 | 15.01 | +0.603% | 81,606 | -15.723% |
| 2026-01-21 | 14.72 | 15.00 | 14.72 | 14.92 | +0.675% | 52,854 | -15.214% |
| 2026-01-20 | 15.02 | 15.20 | 14.82 | 14.82 | -2.500% | 100,508 | -14.642% |
| 2026-01-16 | 15.23 | 15.23 | 15.14 | 15.20 | 0.000% | 42,058 | -16.776% |
| 2026-01-15 | 15.20 | 15.26 | 15.12 | 15.20 | +0.582% | 71,923 | -16.776% |
| 2026-01-14 | 15.00 | 15.13 | 15.00 | 15.11 | +0.546% | 47,620 | -16.292% |
| 2026-01-13 | 15.00 | 15.14 | 14.96 | 15.03 | +0.334% | 40,232 | -15.835% |
| 2026-01-12 | 14.97 | 15.00 | 14.91 | 14.98 | +0.201% | 50,571 | -15.554% |
| 2026-01-09 | 14.96 | 15.00 | 14.90 | 14.95 | +0.336% | 39,502 | -15.385% |
| 2026-01-08 | 14.88 | 14.90 | 14.83 | 14.90 | +0.404% | 27,004 | -15.101% |
| 2026-01-07 | 14.90 | 14.90 | 14.81 | 14.84 | -0.403% | 37,948 | -14.757% |
| 2026-01-06 | 14.84 | 14.95 | 14.84 | 14.90 | +0.404% | 18,674 | -15.101% |
| 2026-01-05 | 14.77 | 14.90 | 14.71 | 14.84 | +0.610% | 42,935 | -14.757% |
| 2026-01-02 | 14.82 | 14.83 | 14.66 | 14.75 | +0.408% | 46,695 | -14.237% |
| 2025-12-31 | 14.69 | 14.75 | 14.56 | 14.69 | +0.548% | 47,758 | -13.887% |
| 2025-12-30 | 14.51 | 14.96 | 14.50 | 14.61 | +0.689% | 71,785 | -13.415% |
| 2025-12-29 | 14.99 | 15.02 | 14.51 | 14.51 | -6.748% | 171,690 | -12.819% |
| 2025-12-26 | 15.45 | 15.56 | 15.45 | 15.56 | +0.712% | 60,115 | -18.702% |
| 2025-12-24 | 15.47 | 15.48 | 15.42 | 15.45 | +0.260% | 14,224 | -18.123% |
| 2025-12-23 | 15.44 | 15.46 | 15.27 | 15.41 | +0.130% | 36,897 | -17.910% |
| 2025-12-22 | 15.43 | 15.47 | 15.34 | 15.39 | +0.457% | 61,582 | -17.804% |
| 2025-12-19 | 15.21 | 15.37 | 15.20 | 15.32 | +0.724% | 15,192 | -17.428% |
| 2025-12-18 | 15.12 | 15.43 | 15.12 | 15.21 | +0.928% | 18,819 | -16.830% |
| 2025-12-17 | 15.19 | 15.24 | 15.02 | 15.07 | -0.462% | 17,198 | -16.058% |
| 2025-12-16 | 15.20 | 15.30 | 15.04 | 15.14 | -1.239% | 41,432 | -16.446% |
| 2025-12-15 | 15.35 | 15.43 | 15.24 | 15.33 | +0.196% | 33,295 | -17.482% |
| 2025-12-12 | 15.41 | 15.46 | 15.30 | 15.30 | -0.649% | 25,085 | -17.320% |
| 2025-12-11 | 15.38 | 15.46 | 15.36 | 15.40 | +0.404% | 19,078 | -17.857% |
| 2025-12-10 | 15.38 | 15.48 | 15.27 | 15.34 | +0.183% | 16,884 | -17.525% |
| 2025-12-09 | 15.35 | 15.40 | 15.28 | 15.31 | +0.131% | 10,988 | -17.374% |
| 2025-12-08 | 15.35 | 15.36 | 15.26 | 15.29 | -0.065% | 43,698 | -17.266% |
| 2025-12-05 | 15.35 | 15.40 | 15.27 | 15.30 | -0.131% | 22,478 | -17.320% |
| 2025-12-04 | 15.37 | 15.49 | 15.18 | 15.32 | -0.325% | 24,959 | -17.428% |
| 2025-12-03 | 15.15 | 15.49 | 15.15 | 15.37 | +0.655% | 39,524 | -17.697% |
| 2025-12-02 | 15.43 | 15.43 | 15.25 | 15.27 | -0.586% | 26,229 | -17.158% |
| 2025-12-01 | 15.33 | 15.45 | 15.31 | 15.36 | 0.000% | 22,127 | -17.643% |
| 2025-11-28 | 15.08 | 15.38 | 15.05 | 15.36 | +2.264% | 22,879 | -17.643% |
| 2025-11-26 | 15.00 | 15.08 | 14.91 | 15.02 | +0.670% | 38,563 | -15.779% |
| 2025-11-25 | 14.94 | 15.19 | 14.91 | 14.92 | -0.334% | 47,817 | -15.214% |
| 2025-11-24 | 15.06 | 15.06 | 14.90 | 14.97 | +0.134% | 25,323 | -15.498% |
| 2025-11-21 | 14.89 | 15.04 | 14.89 | 14.95 | +0.403% | 40,068 | -15.385% |
| 2025-11-20 | 15.06 | 15.20 | 14.89 | 14.89 | -0.799% | 49,252 | -15.044% |
| 2025-11-19 | 15.05 | 15.28 | 15.01 | 15.01 | -0.398% | 26,643 | -15.723% |
| 2025-11-18 | 15.24 | 15.24 | 15.04 | 15.07 | -1.503% | 13,434 | -16.058% |
| 2025-11-17 | 15.38 | 15.43 | 15.16 | 15.30 | +0.065% | 18,229 | -17.320% |
| 2025-11-14 | 15.15 | 15.36 | 15.15 | 15.29 | +0.262% | 16,206 | -17.266% |
| 2025-11-13 | 15.44 | 15.54 | 15.18 | 15.25 | -1.038% | 16,712 | -17.049% |
| 2025-11-12 | 15.37 | 15.55 | 15.37 | 15.41 | +0.195% | 41,401 | -17.910% |
| 2025-11-11 | 15.32 | 15.43 | 15.32 | 15.38 | +0.392% | 13,744 | -17.750% |
| 2025-11-10 | 15.19 | 15.36 | 15.19 | 15.32 | +0.922% | 19,282 | -17.428% |
| 2025-11-07 | 15.23 | 15.29 | 15.11 | 15.18 | -0.066% | 17,979 | -16.667% |
| 2025-11-06 | 15.26 | 15.31 | 15.15 | 15.19 | -0.066% | 9,401 | -16.722% |
| 2025-11-05 | 15.16 | 15.33 | 15.15 | 15.20 | +0.290% | 31,890 | -16.776% |
| 2025-11-04 | 15.23 | 15.33 | 15.14 | 15.16 | -0.616% | 23,920 | -16.535% |
| 2025-11-03 | 15.22 | 15.36 | 15.17 | 15.25 | +0.329% | 20,629 | -17.049% |
| 2025-10-31 | 15.39 | 15.50 | 15.20 | 15.20 | -0.718% | 21,419 | -16.776% |
| 2025-10-30 | 15.20 | 15.46 | 15.20 | 15.31 | +0.657% | 22,424 | -17.374% |
| 2025-10-29 | 15.39 | 15.41 | 15.18 | 15.21 | -0.588% | 19,837 | -16.831% |
| 2025-10-28 | 15.37 | 15.44 | 15.25 | 15.30 | -0.455% | 15,758 | -17.320% |
| 2025-10-27 | 15.34 | 15.46 | 15.33 | 15.37 | +0.261% | 40,562 | -17.697% |
| 2025-10-24 | 15.35 | 15.42 | 15.32 | 15.33 | +0.131% | 24,429 | -17.482% |
| 2025-10-23 | 15.18 | 15.36 | 15.18 | 15.31 | +0.724% | 22,159 | -17.374% |
| 2025-10-22 | 15.30 | 15.30 | 15.15 | 15.20 | -0.912% | 16,538 | -16.776% |
| 2025-10-21 | 15.30 | 15.43 | 15.25 | 15.34 | -0.648% | 20,797 | -17.535% |
| 2025-10-20 | 15.36 | 15.48 | 15.36 | 15.44 | 0.000% | 26,899 | -18.070% |
| 2025-10-17 | 15.34 | 15.55 | 15.30 | 15.44 | +0.619% | 42,833 | -18.070% |
| 2025-10-16 | 15.57 | 15.59 | 15.33 | 15.35 | -1.255% | 11,008 | -17.563% |
| 2025-10-15 | 15.42 | 15.58 | 15.42 | 15.54 | +0.876% | 9,949 | -18.597% |
| 2025-10-14 | 15.30 | 15.45 | 15.29 | 15.40 | +0.097% | 18,280 | -17.884% |
| 2025-10-13 | 15.30 | 15.47 | 15.30 | 15.39 | +0.786% | 21,535 | -17.804% |
| 2025-10-10 | 15.58 | 15.58 | 15.17 | 15.27 | -1.990% | 42,987 | -17.158% |
| 2025-10-09 | 15.62 | 15.63 | 15.54 | 15.58 | -0.064% | 15,490 | -18.806% |
| 2025-10-08 | 15.58 | 15.67 | 15.54 | 15.59 | +0.516% | 25,389 | -18.858% |
| 2025-10-07 | 15.54 | 15.65 | 15.45 | 15.51 | -0.449% | 30,151 | -18.440% |
| 2025-10-06 | 15.68 | 15.68 | 15.56 | 15.58 | -0.064% | 17,669 | -18.806% |
| 2025-10-03 | 15.49 | 15.67 | 15.47 | 15.59 | +0.451% | 29,515 | -18.858% |
| 2025-10-02 | 15.58 | 15.58 | 15.46 | 15.52 | 0.000% | 17,702 | -18.492% |
| 2025-10-01 | 15.50 | 15.53 | 15.45 | 15.52 | +0.129% | 18,152 | -18.492% |
| 2025-09-30 | 15.51 | 15.51 | 15.40 | 15.50 | +0.259% | 24,055 | -18.387% |
| 2025-09-29 | 15.50 | 15.63 | 15.42 | 15.46 | -0.897% | 66,400 | -18.176% |
| 2025-09-26 | 15.55 | 15.62 | 15.52 | 15.60 | +0.840% | 10,659 | -18.910% |
| 2025-09-25 | 15.56 | 15.61 | 15.47 | 15.47 | -0.322% | 33,849 | -18.229% |
| 2025-09-24 | 15.53 | 15.68 | 15.52 | 15.52 | -0.257% | 34,595 | -18.492% |
| 2025-09-23 | 15.61 | 15.70 | 15.56 | 15.56 | -0.512% | 17,092 | -18.702% |
| 2025-09-22 | 15.65 | 15.67 | 15.58 | 15.64 | -0.128% | 55,600 | -19.118% |
| 2025-09-19 | 15.61 | 15.68 | 15.53 | 15.66 | +0.385% | 35,490 | -19.221% |
| 2025-09-18 | 15.54 | 15.85 | 15.54 | 15.60 | +0.386% | 23,052 | -18.910% |
| 2025-09-17 | 15.59 | 15.70 | 15.52 | 15.54 | -0.257% | 48,338 | -18.597% |
| 2025-09-16 | 15.74 | 15.74 | 15.55 | 15.58 | -1.641% | 27,457 | -18.806% |
| 2025-09-15 | 15.97 | 15.98 | 15.75 | 15.84 | -0.377% | 44,722 | -20.139% |
| 2025-09-12 | 15.91 | 15.94 | 15.83 | 15.90 | -0.063% | 25,555 | -20.440% |
| 2025-09-11 | 15.87 | 15.92 | 15.86 | 15.91 | +0.505% | 43,809 | -20.490% |
| 2025-09-10 | 15.77 | 15.86 | 15.75 | 15.83 | +0.360% | 38,343 | -20.088% |
| 2025-09-09 | 15.80 | 15.82 | 15.71 | 15.77 | +0.084% | 29,384 | -19.801% |
| 2025-09-08 | 15.72 | 15.78 | 15.70 | 15.76 | +0.223% | 26,645 | -19.734% |
| 2025-09-05 | 15.72 | 15.77 | 15.67 | 15.72 | +0.064% | 39,813 | -19.555% |
| 2025-09-04 | 15.60 | 15.72 | 15.60 | 15.71 | +0.544% | 16,460 | -19.504% |
| 2025-09-03 | 15.64 | 15.64 | 15.60 | 15.63 | -0.128% | 20,232 | -19.066% |
| 2025-09-02 | 15.66 | 15.66 | 15.60 | 15.65 | -0.191% | 33,032 | -19.169% |
| 2025-08-29 | 15.62 | 15.69 | 15.62 | 15.68 | +0.384% | 30,923 | -19.324% |
| 2025-08-28 | 15.59 | 15.67 | 15.55 | 15.62 | +0.353% | 21,256 | -19.014% |
| 2025-08-27 | 15.59 | 15.59 | 15.52 | 15.56 | -0.160% | 13,408 | -18.728% |
| 2025-08-26 | 15.59 | 15.59 | 15.51 | 15.59 | +0.516% | 40,587 | -18.858% |
| 2025-08-25 | 15.65 | 15.65 | 15.51 | 15.51 | -0.895% | 17,962 | -18.440% |
| 2025-08-22 | 15.39 | 15.65 | 15.37 | 15.65 | +1.888% | 30,494 | -19.169% |
| 2025-08-21 | 15.43 | 15.47 | 15.33 | 15.36 | -0.195% | 22,481 | -17.643% |
| 2025-08-20 | 15.42 | 15.45 | 15.36 | 15.39 | -0.130% | 26,886 | -17.804% |
| 2025-08-19 | 15.38 | 15.43 | 15.34 | 15.41 | -0.259% | 20,975 | -17.910% |
| 2025-08-18 | 15.46 | 15.51 | 15.43 | 15.45 | -0.515% | 67,594 | -18.123% |
| 2025-08-15 | 15.48 | 15.55 | 15.46 | 15.53 | +0.226% | 12,641 | -18.545% |
| 2025-08-14 | 15.49 | 15.57 | 15.48 | 15.49 | -0.225% | 6,448 | -18.361% |
| 2025-08-13 | 15.50 | 15.59 | 15.36 | 15.53 | +0.194% | 25,640 | -18.545% |
| 2025-08-12 | 15.40 | 15.50 | 15.35 | 15.50 | +0.519% | 23,570 | -18.387% |
| 2025-08-11 | 15.48 | 15.48 | 15.35 | 15.42 | 0.000% | 31,176 | -17.964% |
| 2025-08-08 | 15.43 | 15.49 | 15.35 | 15.42 | -0.388% | 22,796 | -17.964% |
| 2025-08-07 | 15.45 | 15.49 | 15.34 | 15.48 | +0.519% | 17,775 | -18.282% |
| 2025-08-06 | 15.20 | 15.49 | 15.20 | 15.40 | +1.382% | 71,507 | -17.857% |
| 2025-08-05 | 15.22 | 15.22 | 15.09 | 15.19 | -0.263% | 18,301 | -16.722% |
| 2025-08-04 | 15.14 | 15.30 | 15.12 | 15.23 | +0.462% | 31,006 | -16.940% |
| 2025-08-01 | 15.34 | 15.34 | 15.08 | 15.16 | -1.558% | 29,645 | -16.557% |
| 2025-07-31 | 15.37 | 15.53 | 15.34 | 15.40 | +0.130% | 56,508 | -17.857% |
| 2025-07-30 | 15.43 | 15.47 | 15.34 | 15.38 | -0.324% | 29,065 | -17.750% |
| 2025-07-29 | 15.41 | 15.47 | 15.40 | 15.43 | +0.110% | 30,238 | -18.017% |
| 2025-07-28 | 15.54 | 15.54 | 15.34 | 15.41 | -0.785% | 35,628 | -17.926% |
| 2025-07-25 | 15.52 | 15.60 | 15.50 | 15.54 | +0.161% | 8,733 | -18.571% |
| 2025-07-24 | 15.58 | 15.58 | 15.46 | 15.51 | 0.000% | 17,163 | -18.440% |
| 2025-07-23 | 15.50 | 15.61 | 15.49 | 15.51 | +0.129% | 21,792 | -18.440% |
| 2025-07-22 | 15.61 | 15.63 | 15.35 | 15.49 | -0.832% | 21,243 | -18.334% |
| 2025-07-21 | 15.46 | 15.65 | 15.46 | 15.62 | +0.774% | 35,257 | -19.014% |
| 2025-07-18 | 15.56 | 15.56 | 15.40 | 15.50 | -0.064% | 21,978 | -18.387% |
| 2025-07-17 | 15.49 | 15.51 | 15.27 | 15.51 | +0.388% | 61,578 | -18.440% |
| 2025-07-16 | 15.56 | 15.56 | 15.37 | 15.45 | -0.323% | 18,915 | -18.123% |
| 2025-07-15 | 15.49 | 15.56 | 15.43 | 15.50 | 0.000% | 29,807 | -18.387% |
| 2025-07-14 | 15.51 | 15.55 | 15.37 | 15.50 | +0.194% | 25,867 | -18.387% |
| 2025-07-11 | 15.54 | 15.62 | 15.37 | 15.47 | -0.450% | 47,515 | -18.229% |
| 2025-07-10 | 15.50 | 15.70 | 15.40 | 15.54 | +0.388% | 32,465 | -18.597% |
| 2025-07-09 | 15.57 | 15.66 | 15.46 | 15.48 | -0.203% | 17,790 | -18.282% |
| 2025-07-08 | 15.51 | 15.60 | 15.50 | 15.51 | +0.139% | 15,523 | -18.448% |
| 2025-07-07 | 15.57 | 15.65 | 15.49 | 15.49 | -1.149% | 38,408 | -18.334% |
| 2025-07-03 | 15.63 | 15.72 | 15.60 | 15.67 | +0.449% | 11,489 | -19.272% |
| 2025-07-02 | 15.61 | 15.61 | 15.34 | 15.60 | -0.064% | 64,105 | -18.910% |
| 2025-07-01 | 15.47 | 15.70 | 15.32 | 15.61 | +0.775% | 28,836 | -18.962% |
| 2025-06-30 | 15.48 | 15.50 | 15.35 | 15.49 | +0.715% | 57,979 | -18.334% |
| 2025-06-27 | 15.33 | 15.43 | 15.28 | 15.38 | +0.457% | 30,353 | -17.750% |
| 2025-06-26 | 15.25 | 15.35 | 15.25 | 15.31 | +0.393% | 16,617 | -17.374% |
| 2025-06-25 | 15.18 | 15.26 | 15.18 | 15.25 | +0.660% | 18,340 | -17.049% |
| 2025-06-24 | 15.15 | 15.20 | 15.01 | 15.15 | +0.598% | 67,995 | -16.502% |
| 2025-06-23 | 14.95 | 15.10 | 14.91 | 15.06 | +0.601% | 54,763 | -16.003% |
| 2025-06-20 | 15.06 | 15.10 | 14.93 | 14.97 | -0.861% | 40,142 | -15.498% |
| 2025-06-18 | 15.00 | 15.13 | 15.00 | 15.10 | 0.000% | 11,294 | -16.225% |
| 2025-06-17 | 15.15 | 15.16 | 15.04 | 15.10 | -1.113% | 15,927 | -16.225% |
| 2025-06-16 | 15.27 | 15.29 | 15.19 | 15.27 | +0.461% | 35,421 | -17.158% |
| 2025-06-13 | 15.21 | 15.27 | 15.15 | 15.20 | -0.393% | 37,418 | -16.776% |
| 2025-06-12 | 15.22 | 15.28 | 15.19 | 15.26 | +0.066% | 10,645 | -17.104% |
| 2025-06-11 | 15.26 | 15.26 | 15.20 | 15.25 | -0.131% | 28,679 | -17.049% |
| 2025-06-10 | 15.22 | 15.28 | 15.19 | 15.27 | +0.394% | 23,183 | -17.158% |
| 2025-06-09 | 15.25 | 15.35 | 15.20 | 15.21 | +0.132% | 33,161 | -16.831% |
| 2025-06-06 | 15.10 | 15.21 | 15.10 | 15.19 | +0.663% | 25,004 | -16.722% |
| 2025-06-05 | 15.11 | 15.20 | 15.06 | 15.09 | -0.193% | 20,588 | -16.170% |
| 2025-06-04 | 15.15 | 15.20 | 15.05 | 15.12 | -0.071% | 26,866 | -16.332% |
| 2025-06-03 | 15.16 | 15.22 | 15.00 | 15.13 | -0.066% | 19,118 | -16.391% |
| 2025-06-02 | 15.21 | 15.25 | 15.10 | 15.14 | -0.066% | 27,583 | -16.446% |
| 2025-05-30 | 15.16 | 15.25 | 15.03 | 15.15 | -0.066% | 21,704 | -16.502% |
| 2025-05-29 | 15.07 | 15.25 | 15.00 | 15.16 | +0.761% | 26,207 | -16.557% |
| 2025-05-28 | 15.10 | 15.10 | 14.95 | 15.05 | +0.504% | 12,097 | -15.922% |
| 2025-05-27 | 15.06 | 15.25 | 14.95 | 14.97 | -0.057% | 22,360 | -15.498% |
| 2025-05-23 | 14.93 | 15.25 | 14.92 | 14.98 | -0.143% | 3,902 | -15.546% |
| 2025-05-22 | 15.04 | 15.23 | 14.90 | 15.00 | -0.596% | 16,983 | -15.667% |
| 2025-05-21 | 15.25 | 15.35 | 15.09 | 15.09 | -0.919% | 24,924 | -16.170% |
| 2025-05-20 | 15.17 | 15.24 | 15.06 | 15.23 | -0.066% | 19,862 | -16.940% |
| 2025-05-19 | 15.20 | 15.24 | 15.08 | 15.24 | +0.066% | 25,703 | -16.995% |
| 2025-05-16 | 15.16 | 15.24 | 15.14 | 15.23 | +0.594% | 59,008 | -16.940% |
| 2025-05-15 | 15.18 | 15.20 | 15.03 | 15.14 | -0.198% | 11,849 | -16.446% |
| 2025-05-14 | 15.19 | 15.22 | 15.13 | 15.17 | +0.132% | 21,539 | -16.612% |
| 2025-05-13 | 14.98 | 15.25 | 14.98 | 15.15 | +0.798% | 23,631 | -16.502% |
| 2025-05-12 | 14.97 | 15.15 | 14.92 | 15.03 | +1.554% | 22,061 | -15.835% |
| 2025-05-09 | 14.77 | 14.93 | 14.75 | 14.80 | -0.270% | 25,509 | -14.527% |
| 2025-05-08 | 14.81 | 14.94 | 14.80 | 14.84 | +0.270% | 20,859 | -14.757% |
| 2025-05-07 | 14.89 | 14.91 | 14.77 | 14.80 | -0.068% | 22,365 | -14.527% |
| 2025-05-06 | 14.75 | 14.85 | 14.75 | 14.81 | -0.269% | 13,015 | -14.585% |
| 2025-05-05 | 14.84 | 14.90 | 14.77 | 14.85 | 0.000% | 18,842 | -14.815% |
| 2025-05-02 | 14.85 | 14.90 | 14.77 | 14.85 | +1.020% | 45,675 | -14.815% |
| 2025-05-01 | 14.70 | 14.85 | 14.60 | 14.70 | +0.962% | 117,586 | -13.946% |
| 2025-04-30 | 14.69 | 14.72 | 14.47 | 14.56 | -1.154% | 38,780 | -13.118% |
| 2025-04-29 | 14.48 | 14.75 | 14.43 | 14.73 | +1.867% | 37,019 | -14.121% |
| 2025-04-28 | 14.45 | 14.62 | 14.33 | 14.46 | -0.104% | 50,516 | -12.517% |
| 2025-04-25 | 14.42 | 14.71 | 14.25 | 14.47 | +0.242% | 28,112 | -12.608% |
| 2025-04-24 | 14.35 | 14.62 | 14.27 | 14.44 | +0.487% | 19,657 | -12.396% |
| 2025-04-23 | 14.40 | 14.52 | 14.29 | 14.37 | +1.699% | 134,310 | -11.969% |
| 2025-04-22 | 13.91 | 14.15 | 13.88 | 14.13 | +1.948% | 28,087 | -10.474% |
| 2025-04-21 | 14.10 | 14.10 | 13.80 | 13.86 | -1.980% | 31,963 | -8.730% |
| 2025-04-17 | 14.20 | 14.35 | 14.09 | 14.14 | +0.712% | 40,250 | -10.537% |
| 2025-04-16 | 14.13 | 14.38 | 13.91 | 14.04 | -0.355% | 29,751 | -9.900% |
| 2025-04-15 | 14.01 | 14.37 | 14.01 | 14.09 | +0.499% | 33,593 | -10.220% |
| 2025-04-14 | 14.06 | 14.16 | 13.82 | 14.02 | 0.000% | 53,934 | -9.772% |