SWZ
Total Return Securities Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026
5.765USD+0.787%(+0.045)19,456
After-hoursOct 2, 2026 4:10:30 PM EDT
5.765USD+0.787%(+0.045)
SWZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.7300 | 5.7800 | 5.7300 | 5.7650 | +0.787% | 19,456 | 0.000% | |
| 2026-10-01 | 5.7000 | 5.7300 | 5.6800 | 5.7200 | +0.351% | 13,555 | +0.787% | |
| 2026-09-30 | 5.7400 | 5.8000 | 5.7000 | 5.7000 | -0.524% | 14,023 | +1.140% | |
| 2026-09-29 | 5.7600 | 5.7900 | 5.7300 | 5.7300 | -0.865% | 30,087 | +0.611% | |
| 2026-09-28 | 5.8400 | 5.8400 | 5.7600 | 5.7800 | -0.687% | 72,275 | -0.260% | |
| 2026-09-25 | 5.8500 | 5.8500 | 5.8000 | 5.8200 | -0.342% | 38,683 | -0.945% | |
| 2026-09-24 | 5.8500 | 5.8600 | 5.8300 | 5.8400 | -0.256% | 3,802 | -1.284% | |
| 2026-09-23 | 5.8600 | 5.8800 | 5.8500 | 5.8550 | -0.763% | 16,173 | -1.537% | |
| 2026-09-22 | 5.9550 | 5.9550 | 5.8700 | 5.9000 | -0.338% | 62,425 | -2.288% | |
| 2026-09-21 | 5.9108 | 5.9400 | 5.9100 | 5.9200 | +0.339% | 14,729 | -2.618% | |
| 2026-09-18 | 5.9100 | 5.9150 | 5.8900 | 5.9000 | -0.085% | 8,899 | -2.288% | |
| 2026-09-17 | 5.9000 | 5.9150 | 5.9000 | 5.9050 | +0.085% | 6,412 | -2.371% | |
| 2026-09-16 | 5.9200 | 5.9350 | 5.8900 | 5.9000 | 0.000% | 35,596 | -2.288% | |
| 2026-09-15 | 5.9400 | 5.9400 | 5.8850 | 5.9000 | 0.000% | 26,358 | -2.288% | |
| 2026-09-14 | 5.9000 | 5.9400 | 5.8800 | 5.9000 | -0.338% | 31,182 | -2.288% | |
| 2026-09-11 | 5.9110 | 5.9500 | 5.9110 | 5.9200 | +0.169% | 19,301 | -2.618% | |
| 2026-09-10 | 5.8800 | 5.9400 | 5.8800 | 5.9100 | -0.505% | 18,834 | -2.453% | |
| 2026-09-09 | 5.9500 | 5.9700 | 5.9400 | 5.9400 | -0.336% | 29,737 | -2.946% | |
| 2026-09-08 | 5.9800 | 5.9900 | 5.9600 | 5.9600 | -0.501% | 21,674 | -3.272% | |
| 2026-09-04 | 6.0000 | 6.0150 | 5.9800 | 5.9900 | 0.000% | 60,993 | -3.756% | |
| 2026-09-03 | 5.9900 | 6.0000 | 5.9700 | 5.9900 | -0.167% | 27,373 | -3.756% | |
| 2026-09-02 | 5.9900 | 6.0100 | 5.9800 | 6.0000 | +0.501% | 45,706 | -3.917% | |
| 2026-09-01 | 6.0100 | 6.0100 | 5.9700 | 5.9701 | -0.332% | 19,920 | -3.435% | |
| 2026-08-31 | 6.0100 | 6.0100 | 5.9700 | 5.9900 | -0.167% | 39,915 | -3.756% | |
| 2026-08-28 | 6.0000 | 6.0100 | 5.9900 | 6.0000 | 0.000% | 13,132 | -3.917% | |
| 2026-08-27 | 5.9701 | 6.0150 | 5.9400 | 6.0000 | +0.503% | 83,122 | -3.917% | |
| 2026-08-26 | 5.9410 | 5.9700 | 5.9400 | 5.9700 | +0.421% | 36,242 | -3.434% | |
| 2026-08-25 | 5.9699 | 5.9699 | 5.9400 | 5.9450 | +0.084% | 16,778 | -3.028% | |
| 2026-08-24 | 5.9600 | 5.9600 | 5.9300 | 5.9400 | +0.169% | 9,510 | -2.946% | |
| 2026-08-21 | 5.9100 | 5.9500 | 5.9000 | 5.9300 | +0.338% | 28,679 | -2.782% | |
| 2026-08-20 | 5.9236 | 5.9300 | 5.9100 | 5.9100 | -0.337% | 14,327 | -2.453% | |
| 2026-08-19 | 5.9400 | 5.9500 | 5.9300 | 5.9300 | +0.169% | 14,714 | -2.782% | |
| 2026-08-18 | 5.9300 | 5.9600 | 5.9101 | 5.9200 | -0.169% | 12,488 | -2.618% | |
| 2026-08-17 | 5.9500 | 5.9700 | 5.9217 | 5.9300 | -0.336% | 52,358 | -2.782% | |
| 2026-08-14 | 5.9663 | 5.9692 | 5.9400 | 5.9500 | -0.168% | 8,411 | -3.109% | |
| 2026-08-13 | 5.9200 | 5.9700 | 5.9200 | 5.9600 | +0.506% | 16,096 | -3.272% | |
| 2026-08-12 | 5.9300 | 5.9500 | 5.9200 | 5.9300 | -0.168% | 11,543 | -2.782% | |
| 2026-08-11 | 5.9600 | 5.9900 | 5.9100 | 5.9400 | -0.168% | 14,339 | -2.946% | |
| 2026-08-10 | 5.9100 | 5.9600 | 5.9100 | 5.9500 | -0.335% | 24,533 | -3.109% | |
| 2026-08-07 | 5.9520 | 5.9700 | 5.9511 | 5.9700 | +0.505% | 12,450 | -3.434% | |
| 2026-08-06 | 5.9420 | 5.9800 | 5.9150 | 5.9400 | +0.034% | 55,007 | -2.946% | |
| 2026-08-05 | 5.9400 | 5.9400 | 5.9218 | 5.9380 | +0.304% | 4,426 | -2.913% | |
| 2026-08-04 | 5.9100 | 5.9300 | 5.9100 | 5.9200 | 0.000% | 5,190 | -2.618% | |
| 2026-08-03 | 5.8900 | 5.9250 | 5.8716 | 5.9200 | +0.339% | 28,835 | -2.618% | |
| 2026-07-31 | 5.9100 | 5.9495 | 5.8746 | 5.9000 | +0.170% | 33,561 | -2.288% | |
| 2026-07-30 | 5.8900 | 5.9200 | 5.8800 | 5.8900 | -0.002% | 39,983 | -2.122% | |
| 2026-07-29 | 5.9100 | 5.9100 | 5.8900 | 5.8901 | -0.337% | 4,284 | -2.124% | |
| 2026-07-28 | 5.9250 | 5.9450 | 5.8900 | 5.9100 | +0.681% | 25,127 | -2.453% | |
| 2026-07-27 | 5.8900 | 5.8900 | 5.8500 | 5.8700 | -0.170% | 31,903 | -1.789% | |
| 2026-07-24 | 5.8800 | 5.8800 | 5.8600 | 5.8800 | +0.341% | 34,495 | -1.956% | |
| 2026-07-23 | 5.8700 | 5.9200 | 5.8500 | 5.8600 | -0.509% | 36,882 | -1.621% | |
| 2026-07-22 | 5.9400 | 5.9445 | 5.8900 | 5.8900 | -0.338% | 53,885 | -2.122% | |
| 2026-07-21 | 5.9300 | 5.9300 | 5.9000 | 5.9100 | 0.000% | 27,616 | -2.453% | |
| 2026-07-20 | 5.9313 | 5.9385 | 5.9100 | 5.9100 | -0.505% | 13,300 | -2.453% | |
| 2026-07-17 | 5.9500 | 5.9600 | 5.9400 | 5.9400 | +0.126% | 20,334 | -2.946% | |
| 2026-07-16 | 5.9120 | 5.9500 | 5.9120 | 5.9325 | +0.042% | 4,074 | -2.823% | |
| 2026-07-15 | 5.9096 | 5.9580 | 5.9096 | 5.9300 | +0.338% | 8,199 | -2.782% | |
| 2026-07-14 | 5.9300 | 5.9500 | 5.9000 | 5.9100 | -0.337% | 23,752 | -2.453% | |
| 2026-07-13 | 5.9100 | 5.9400 | 5.9100 | 5.9300 | -0.168% | 15,612 | -2.782% | |
| 2026-07-10 | 5.9300 | 5.9750 | 5.9220 | 5.9400 | -0.168% | 23,773 | -2.946% | |
| 2026-07-09 | 5.9500 | 5.9984 | 5.9205 | 5.9500 | +0.337% | 45,456 | -3.109% | |
| 2026-07-08 | 5.9500 | 5.9800 | 5.9300 | 5.9300 | -0.836% | 27,171 | -2.782% | |
| 2026-07-07 | 5.9900 | 5.9904 | 5.9550 | 5.9800 | +0.504% | 19,418 | -3.595% | |
| 2026-07-06 | 5.8900 | 5.9695 | 5.8900 | 5.9500 | +0.507% | 139,114 | -3.109% | |
| 2026-07-02 | 5.9500 | 5.9900 | 5.9100 | 5.9200 | 0.000% | 107,538 | -2.618% | |
| 2026-07-01 | 5.9200 | 5.9600 | 5.9100 | 5.9200 | -0.337% | 21,839 | -2.618% | |
| 2026-06-30 | 5.9600 | 5.9900 | 5.9250 | 5.9400 | 0.000% | 34,721 | -2.946% | |
| 2026-06-29 | 5.9300 | 5.9500 | 5.9200 | 5.9400 | +0.678% | 72,881 | -2.946% | |
| 2026-06-26 | 5.8900 | 5.9100 | 5.8600 | 5.9000 | -0.673% | 41,551 | -2.288% | |
| 2026-06-25 | 5.9200 | 5.9500 | 5.9200 | 5.9400 | +0.338% | 90,514 | -2.946% | |
| 2026-06-24 | 5.9200 | 5.9250 | 5.9000 | 5.9200 | +0.339% | 47,737 | -2.618% | |
| 2026-06-23 | 5.8900 | 5.9100 | 5.8900 | 5.9000 | -0.169% | 32,191 | -2.288% | |
| 2026-06-22 | 5.9000 | 5.9200 | 5.9000 | 5.9100 | -0.169% | 28,085 | -2.453% | |
| 2026-06-18 | 5.9400 | 5.9400 | 5.9100 | 5.9200 | +0.169% | 49,099 | -2.618% | |
| 2026-06-17 | 5.9400 | 5.9600 | 5.9100 | 5.9100 | -0.672% | 42,640 | -2.453% | |
| 2026-06-16 | 5.9500 | 5.9700 | 5.9400 | 5.9500 | 0.000% | 23,821 | -3.109% | |
| 2026-06-15 | 5.9500 | 5.9800 | 5.9400 | 5.9500 | +0.337% | 25,582 | -3.109% | |
| 2026-06-12 | 5.9400 | 5.9588 | 5.9200 | 5.9300 | -0.503% | 107,506 | -2.782% | |
| 2026-06-11 | 5.9200 | 5.9700 | 5.8900 | 5.9600 | +1.188% | 85,413 | -3.272% | |
| 2026-06-10 | 5.8900 | 5.9100 | 5.8800 | 5.8900 | -0.169% | 87,514 | -2.122% | |
| 2026-06-09 | 5.9000 | 5.9200 | 5.8850 | 5.9000 | +0.170% | 110,692 | -2.288% | |
| 2026-06-08 | 5.9000 | 5.9000 | 5.8800 | 5.8900 | +0.512% | 73,629 | -2.122% | |
| 2026-06-05 | 5.9200 | 5.9200 | 5.8400 | 5.8600 | -0.846% | 140,886 | -1.621% | |
| 2026-06-04 | 5.9400 | 6.0150 | 5.9000 | 5.9100 | -0.337% | 80,304 | -2.453% | |
| 2026-06-03 | 5.9300 | 5.9600 | 5.9200 | 5.9300 | -0.168% | 56,606 | -2.782% | |
| 2026-06-02 | 5.9600 | 5.9701 | 5.9300 | 5.9400 | -0.503% | 114,206 | -2.946% | |
| 2026-06-01 | 5.9900 | 6.0000 | 5.9550 | 5.9700 | -0.500% | 123,181 | -3.434% | |
| 2026-05-29 | 6.0100 | 6.0300 | 5.9800 | 6.0000 | 0.000% | 94,057 | -3.917% | |
| 2026-05-28 | 6.0000 | 6.0000 | 5.9800 | 6.0000 | +0.334% | 227,856 | -3.917% | |
| 2026-05-27 | 5.9900 | 5.9900 | 5.9600 | 5.9800 | 0.000% | 95,918 | -3.595% | |
| 2026-05-26 | 6.0094 | 6.0094 | 5.9600 | 5.9800 | +0.246% | 76,177 | -3.595% | |
| 2026-05-22 | 5.9700 | 6.0000 | 5.9600 | 5.9653 | +0.089% | 29,954 | -3.358% | |
| 2026-05-21 | 5.9500 | 5.9800 | 5.9500 | 5.9600 | 0.000% | 42,820 | -3.272% | |
| 2026-05-20 | 5.9700 | 5.9700 | 5.9500 | 5.9600 | 0.000% | 154,273 | -3.272% | |
| 2026-05-19 | 5.9500 | 5.9700 | 5.9500 | 5.9600 | +0.337% | 69,652 | -3.272% | |
| 2026-05-18 | 5.9700 | 5.9700 | 5.9160 | 5.9400 | -0.134% | 130,455 | -2.946% | |
| 2026-05-15 | 6.0100 | 6.0100 | 5.9400 | 5.9480 | -0.701% | 87,937 | -3.077% | |
| 2026-05-14 | 6.0191 | 6.0191 | 5.9900 | 5.9900 | -0.250% | 36,864 | -3.756% | |
| 2026-05-13 | 6.0300 | 6.0399 | 6.0000 | 6.0050 | -0.415% | 54,531 | -3.997% | |
| 2026-05-12 | 6.0200 | 6.0680 | 6.0200 | 6.0300 | -0.495% | 34,705 | -4.395% | |
| 2026-05-11 | 6.1300 | 6.1300 | 6.0600 | 6.0600 | -0.656% | 231,495 | -4.868% | |
| 2026-05-08 | 6.1000 | 6.1000 | 6.0700 | 6.1000 | +0.082% | 18,656 | -5.492% | |
| 2026-05-07 | 6.1000 | 6.1150 | 6.0800 | 6.0950 | +0.247% | 69,097 | -5.414% | |
| 2026-05-06 | 6.0700 | 6.1000 | 6.0600 | 6.0800 | +0.330% | 51,756 | -5.181% | |
| 2026-05-05 | 6.0438 | 6.0700 | 6.0300 | 6.0600 | +0.664% | 116,890 | -4.868% | |
| 2026-05-04 | 6.0300 | 6.0600 | 6.0200 | 6.0200 | -0.496% | 77,794 | -4.236% | |
| 2026-05-01 | 6.0600 | 6.0700 | 6.0200 | 6.0500 | 0.000% | 44,037 | -4.711% | |
| 2026-04-30 | 6.0200 | 6.0600 | 6.0200 | 6.0500 | +0.498% | 67,231 | -4.711% | |
| 2026-04-29 | 6.0400 | 6.0401 | 6.0100 | 6.0200 | -0.249% | 48,333 | -4.236% | |
| 2026-04-28 | 6.0500 | 6.0500 | 6.0300 | 6.0350 | -0.413% | 15,458 | -4.474% | |
| 2026-04-27 | 6.0600 | 6.1100 | 6.0500 | 6.0600 | -0.329% | 117,938 | -4.868% | |
| 2026-04-24 | 6.0600 | 6.0800 | 6.0400 | 6.0800 | +0.829% | 116,712 | -5.181% | |
| 2026-04-23 | 6.0700 | 6.0800 | 6.0300 | 6.0300 | -0.495% | 40,210 | -4.395% | |
| 2026-04-22 | 6.1000 | 6.1000 | 6.0400 | 6.0600 | -0.493% | 95,991 | -4.868% | |
| 2026-04-21 | 6.0800 | 6.1300 | 6.0800 | 6.0900 | 0.000% | 15,758 | -5.337% | |
| 2026-04-20 | 6.0500 | 6.1000 | 6.0500 | 6.0900 | +0.164% | 103,882 | -5.337% | |
| 2026-04-17 | 6.0500 | 6.0900 | 6.0400 | 6.0800 | +0.496% | 78,314 | -5.181% | |
| 2026-04-16 | 6.0400 | 6.0700 | 6.0300 | 6.0500 | +0.166% | 73,455 | -4.711% | |
| 2026-04-15 | 6.0600 | 6.0900 | 6.0400 | 6.0400 | -0.821% | 59,774 | -4.553% | |
| 2026-04-14 | 6.0500 | 6.0900 | 6.0500 | 6.0900 | +0.164% | 17,017 | -5.337% | |
| 2026-04-13 | 6.0400 | 6.0900 | 6.0300 | 6.0800 | +0.330% | 46,039 | -5.181% | |
| 2026-04-10 | 6.0900 | 6.1200 | 6.0500 | 6.0600 | -0.329% | 367,479 | -4.868% | |
| 2026-04-09 | 6.0400 | 6.0900 | 6.0250 | 6.0800 | +1.114% | 21,545 | -5.181% | |
| 2026-04-08 | 6.0300 | 6.0500 | 5.9600 | 6.0130 | +0.720% | 75,222 | -4.124% | |
| 2026-04-07 | 5.9500 | 5.9800 | 5.9200 | 5.9700 | +0.168% | 82,932 | -3.434% | |
| 2026-04-06 | 5.9500 | 5.9700 | 5.9450 | 5.9600 | +0.506% | 11,455 | -3.272% | |
| 2026-04-02 | 5.9350 | 5.9400 | 5.9184 | 5.9300 | -0.168% | 38,219 | -2.782% | |
| 2026-04-01 | 5.9700 | 5.9700 | 5.9200 | 5.9400 | +0.169% | 88,945 | -2.946% | |
| 2026-03-31 | 5.9397 | 5.9600 | 5.9100 | 5.9300 | +0.338% | 53,079 | -2.782% | |
| 2026-03-30 | 5.9200 | 6.0999 | 5.9000 | 5.9100 | +0.340% | 33,740 | -2.453% | |
| 2026-03-27 | 5.9550 | 5.9550 | 5.8850 | 5.8900 | -0.591% | 66,796 | -2.122% | |
| 2026-03-26 | 5.9800 | 5.9900 | 5.9250 | 5.9250 | -1.085% | 19,464 | -2.700% | |
| 2026-03-25 | 5.9628 | 6.0050 | 5.9628 | 5.9900 | +0.672% | 38,096 | -3.756% | |
| 2026-03-24 | 5.9700 | 5.9800 | 5.9500 | 5.9500 | -0.335% | 29,148 | -3.109% | |
| 2026-03-23 | 5.9400 | 5.9700 | 5.9200 | 5.9700 | +1.358% | 38,204 | -3.434% | |
| 2026-03-20 | 5.8700 | 5.9300 | 5.8700 | 5.8900 | -0.675% | 69,002 | -2.122% | |
| 2026-03-19 | 5.9400 | 5.9599 | 5.9200 | 5.9300 | -0.503% | 25,466 | -2.782% | |
| 2026-03-18 | 6.0300 | 6.0400 | 5.9600 | 5.9600 | -1.488% | 86,578 | -3.272% | |
| 2026-03-17 | 6.0500 | 6.0700 | 6.0200 | 6.0500 | +0.498% | 25,359 | -4.711% | |
| 2026-03-16 | 6.0300 | 6.0400 | 6.0100 | 6.0200 | +0.669% | 47,640 | -4.236% | |
| 2026-03-13 | 6.0500 | 6.0500 | 5.9800 | 5.9800 | -0.499% | 5,883 | -3.595% | |
| 2026-03-12 | 6.0100 | 6.0200 | 5.9800 | 6.0100 | 0.000% | 38,727 | -4.077% | |
| 2026-03-11 | 5.9800 | 6.0200 | 5.9800 | 6.0100 | +0.167% | 4,598 | -4.077% | |
| 2026-03-10 | 5.9600 | 6.0200 | 5.9600 | 6.0000 | +0.167% | 54,392 | -3.917% | |
| 2026-03-09 | 5.9100 | 6.0100 | 5.9100 | 5.9900 | +1.012% | 57,914 | -3.756% | |
| 2026-03-06 | 5.9800 | 5.9855 | 5.9300 | 5.9300 | -0.836% | 111,799 | -2.782% | |
| 2026-03-05 | 6.0400 | 6.0475 | 5.9700 | 5.9800 | -1.320% | 167,163 | -3.595% | |
| 2026-03-04 | 6.0300 | 6.0800 | 6.0200 | 6.0600 | +1.169% | 68,575 | -4.868% | |
| 2026-03-03 | 6.0400 | 6.0800 | 5.9100 | 5.9900 | -2.443% | 142,108 | -3.756% | |
| 2026-03-02 | 6.1500 | 6.1800 | 6.1001 | 6.1400 | -1.127% | 123,679 | -6.107% | |
| 2026-02-27 | 6.1600 | 6.2100 | 6.1600 | 6.2100 | +0.485% | 51,916 | -7.166% | |
| 2026-02-26 | 6.1980 | 6.1980 | 6.1600 | 6.1800 | +0.325% | 39,397 | -6.715% | |
| 2026-02-25 | 6.1500 | 6.2100 | 6.1400 | 6.1600 | 0.000% | 93,800 | -6.412% | |
| 2026-02-24 | 6.1200 | 6.1700 | 6.1200 | 6.1600 | +0.326% | 62,416 | -6.412% | |
| 2026-02-23 | 6.1700 | 6.1700 | 6.1200 | 6.1400 | -0.325% | 66,552 | -6.107% | |
| 2026-02-20 | 6.1400 | 6.1800 | 6.1400 | 6.1600 | +0.818% | 149,843 | -6.412% | |
| 2026-02-19 | 6.1100 | 6.1300 | 6.1100 | 6.1100 | -0.650% | 56,864 | -5.646% | |
| 2026-02-18 | 6.1350 | 6.2000 | 6.1100 | 6.1500 | +0.163% | 44,275 | -6.260% | |
| 2026-02-17 | 6.1300 | 6.1700 | 6.1300 | 6.1400 | 0.000% | 54,064 | -6.107% | |
| 2026-02-13 | 6.0700 | 6.1500 | 6.0300 | 6.1400 | +1.488% | 122,802 | -6.107% | |
| 2026-02-12 | 6.0800 | 6.0800 | 6.0400 | 6.0500 | 0.000% | 69,865 | -4.711% | |
| 2026-02-11 | 6.0686 | 6.1000 | 6.0500 | 6.0500 | -0.165% | 100,216 | -4.711% | |
| 2026-02-10 | 6.0600 | 6.0700 | 6.0500 | 6.0600 | -0.329% | 32,941 | -4.868% | |
| 2026-02-09 | 6.0600 | 6.1000 | 6.0600 | 6.0800 | 0.000% | 123,121 | -5.181% | |
| 2026-02-06 | 6.0500 | 6.1100 | 6.0475 | 6.0800 | +0.997% | 224,646 | -5.181% | |
| 2026-02-05 | 6.0300 | 6.0700 | 6.0000 | 6.0200 | -0.166% | 33,774 | -4.236% | |
| 2026-02-04 | 6.0200 | 6.0600 | 6.0150 | 6.0300 | +0.836% | 270,792 | -4.395% | |
| 2026-02-03 | 5.9800 | 6.0150 | 5.9600 | 5.9800 | +0.168% | 206,582 | -3.595% | |
| 2026-02-02 | 5.9600 | 5.9900 | 5.9400 | 5.9700 | +0.845% | 150,242 | -3.434% | |
| 2026-01-30 | 5.9500 | 5.9500 | 5.9000 | 5.9200 | 0.000% | 221,837 | -2.618% | |
| 2026-01-29 | 5.9300 | 5.9800 | 5.9200 | 5.9200 | -0.169% | 199,894 | -2.618% | |
| 2026-01-28 | 5.9700 | 6.0500 | 5.9100 | 5.9300 | -0.836% | 157,451 | -2.782% | |
| 2026-01-27 | 6.0200 | 6.0600 | 5.9700 | 5.9800 | -0.333% | 173,532 | -3.595% | |
| 2026-01-26 | 6.0000 | 6.0126 | 5.9700 | 6.0000 | -0.332% | 364,320 | -3.917% | |
| 2026-01-23 | 6.0200 | 6.0800 | 6.0200 | 6.0200 | -0.166% | 172,493 | -4.236% | |
| 2026-01-22 | 6.0500 | 6.0800 | 6.0100 | 6.0300 | +0.166% | 38,462 | -4.395% | |
| 2026-01-21 | 6.0900 | 6.1000 | 5.9900 | 6.0200 | -1.311% | 65,373 | -4.236% | |
| 2026-01-20 | 6.2700 | 6.2700 | 6.0300 | 6.1000 | -3.328% | 157,602 | -5.492% | |
| 2026-01-16 | 6.3000 | 6.3100 | 6.2800 | 6.3100 | 0.000% | 44,717 | -8.637% | |
| 2026-01-15 | 6.2800 | 6.3100 | 6.2600 | 6.3100 | +0.318% | 280,058 | -8.637% | |
| 2026-01-14 | 6.2600 | 6.2900 | 6.2540 | 6.2900 | +0.319% | 166,726 | -8.347% | |
| 2026-01-13 | 6.2500 | 6.2700 | 6.2500 | 6.2700 | 0.000% | 107,183 | -8.054% | |
| 2026-01-12 | 6.2400 | 6.2800 | 6.2265 | 6.2700 | +0.481% | 160,161 | -8.054% | |
| 2026-01-09 | 6.2400 | 6.2600 | 6.2190 | 6.2400 | 0.000% | 78,043 | -7.612% | |
| 2026-01-08 | 6.2200 | 6.2500 | 6.2020 | 6.2400 | +0.161% | 173,572 | -7.612% | |
| 2026-01-07 | 6.2300 | 6.2500 | 6.2201 | 6.2300 | -0.160% | 60,157 | -7.464% | |
| 2026-01-06 | 6.2000 | 6.2541 | 6.2000 | 6.2400 | +0.322% | 207,715 | -7.612% | |
| 2026-01-05 | 6.2000 | 6.2500 | 6.2000 | 6.2200 | -0.161% | 80,598 | -7.315% | |
| 2026-01-02 | 6.2400 | 6.2700 | 6.2050 | 6.2300 | +0.161% | 251,975 | -7.464% | |
| 2025-12-31 | 6.2491 | 6.2500 | 6.2000 | 6.2200 | -0.639% | 107,569 | -7.315% | |
| 2025-12-30 | 6.2700 | 6.2700 | 6.2400 | 6.2600 | +0.321% | 139,081 | -7.907% | |
| 2025-12-29 | 6.2400 | 6.2700 | 6.2400 | 6.2400 | -0.478% | 389,529 | -7.612% | |
| 2025-12-26 | 6.2500 | 6.2800 | 6.2400 | 6.2700 | +0.966% | 482,306 | -8.054% | |
| 2025-12-24 | 6.2300 | 6.2300 | 6.2100 | 6.2100 | -0.161% | 33,553 | -7.166% | |
| 2025-12-23 | 6.2500 | 6.2600 | 6.2150 | 6.2200 | -0.639% | 129,717 | -7.315% | |
| 2025-12-22 | 6.2400 | 6.3000 | 6.2200 | 6.2600 | +1.294% | 122,133 | -7.907% | |
| 2025-12-19 | 6.1900 | 6.2250 | 6.1619 | 6.1800 | -0.323% | 46,344 | -6.715% | |
| 2025-12-18 | 6.2200 | 6.2200 | 6.1420 | 6.2000 | +0.486% | 55,192 | -7.016% | |
| 2025-12-17 | 6.1700 | 6.1850 | 6.1500 | 6.1700 | 0.000% | 34,014 | -6.564% | |
| 2025-12-16 | 6.2100 | 6.2399 | 6.1600 | 6.1700 | -1.122% | 87,663 | -6.564% | |
| 2025-12-15 | 6.1900 | 6.2500 | 6.1900 | 6.2400 | +0.808% | 132,014 | -7.612% | |
| 2025-12-12 | 6.1600 | 6.1900 | 6.1190 | 6.1900 | +0.487% | 67,521 | -6.866% | |
| 2025-12-11 | 6.1400 | 6.1650 | 6.1290 | 6.1600 | +0.326% | 89,845 | -6.412% | |
| 2025-12-10 | 6.1300 | 6.1550 | 6.1015 | 6.1400 | -0.081% | 114,758 | -6.107% | |
| 2025-12-09 | 6.0800 | 6.2550 | 6.0600 | 6.1450 | -0.405% | 46,502 | -6.184% | |
| 2025-12-08 | 6.1100 | 6.1700 | 6.1100 | 6.1700 | +1.148% | 80,020 | -6.564% | |
| 2025-12-05 | 6.0800 | 6.1165 | 6.0800 | 6.1000 | 0.000% | 61,512 | -5.492% | |
| 2025-12-04 | 6.0300 | 6.1050 | 6.0300 | 6.1000 | +0.826% | 179,897 | -5.492% | |
| 2025-12-03 | 6.0200 | 6.0600 | 6.0200 | 6.0500 | 0.000% | 145,449 | -4.711% | |
| 2025-12-02 | 6.0400 | 6.0600 | 6.0100 | 6.0500 | 0.000% | 55,133 | -4.711% | |
| 2025-12-01 | 6.0200 | 6.0600 | 6.0093 | 6.0500 | +0.332% | 48,720 | -4.711% | |
| 2025-11-28 | 6.0100 | 6.0600 | 6.0100 | 6.0300 | 0.000% | 12,281 | -4.395% | |
| 2025-11-26 | 6.0100 | 6.0600 | 6.0000 | 6.0300 | +0.500% | 80,121 | -4.395% | |
| 2025-11-25 | 5.9600 | 6.0100 | 5.9600 | 6.0000 | +0.334% | 34,679 | -3.917% | |
| 2025-11-24 | 5.9200 | 6.0000 | 5.9200 | 5.9800 | +0.504% | 71,236 | -3.595% | |
| 2025-11-21 | 5.9400 | 5.9550 | 5.9100 | 5.9500 | +0.847% | 80,968 | -3.109% | |
| 2025-11-20 | 5.9400 | 5.9700 | 5.9000 | 5.9000 | -0.673% | 17,124 | -2.288% | |
| 2025-11-19 | 5.9400 | 5.9800 | 5.9300 | 5.9400 | -0.336% | 13,061 | -2.946% | |
| 2025-11-18 | 5.9872 | 5.9872 | 5.9500 | 5.9600 | -0.832% | 41,653 | -3.272% | |
| 2025-11-17 | 6.0100 | 6.0200 | 6.0000 | 6.0100 | +0.334% | 13,135 | -4.077% | |
| 2025-11-14 | 6.0300 | 6.0300 | 5.9600 | 5.9900 | -0.829% | 77,199 | -3.756% | |
| 2025-11-13 | 6.0500 | 6.0600 | 6.0346 | 6.0401 | -0.081% | 65,302 | -4.555% | |
| 2025-11-12 | 6.0500 | 6.0700 | 6.0300 | 6.0450 | +0.083% | 97,536 | -4.632% | |
| 2025-11-11 | 6.0500 | 6.0550 | 6.0300 | 6.0400 | -0.083% | 60,350 | -4.553% | |
| 2025-11-10 | 6.0200 | 6.0500 | 6.0000 | 6.0450 | +0.750% | 12,567 | -4.632% | |
| 2025-11-07 | 5.9800 | 6.0300 | 5.9800 | 6.0000 | -0.166% | 65,569 | -3.917% | |
| 2025-11-06 | 5.9800 | 6.0350 | 5.9700 | 6.0100 | +0.502% | 27,181 | -4.077% | |
| 2025-11-05 | 5.9399 | 5.9900 | 5.9300 | 5.9800 | +0.420% | 42,596 | -3.595% | |
| 2025-11-04 | 5.8800 | 5.9600 | 5.8800 | 5.9550 | +0.761% | 24,622 | -3.191% | |
| 2025-11-03 | 5.9000 | 5.9398 | 5.9000 | 5.9100 | -0.236% | 30,239 | -2.453% | |
| 2025-10-31 | 5.9200 | 5.9350 | 5.8900 | 5.9240 | -0.269% | 15,711 | -2.684% | |
| 2025-10-30 | 5.8500 | 5.9550 | 5.8500 | 5.9400 | +0.849% | 93,533 | -2.946% | |
| 2025-10-29 | 5.9700 | 5.9900 | 5.8800 | 5.8900 | -1.257% | 67,386 | -2.122% | |
| 2025-10-28 | 6.0200 | 6.0200 | 5.9295 | 5.9650 | -1.242% | 62,000 | -3.353% | |
| 2025-10-27 | 6.0400 | 6.0650 | 6.0250 | 6.0400 | +0.166% | 23,294 | -4.553% | |
| 2025-10-24 | 6.0300 | 6.0800 | 6.0300 | 6.0300 | -0.331% | 7,832 | -4.395% | |
| 2025-10-23 | 6.0200 | 6.0600 | 6.0153 | 6.0500 | 0.000% | 10,042 | -4.711% | |
| 2025-10-22 | 5.9800 | 6.0500 | 5.9800 | 6.0500 | +0.332% | 13,227 | -4.711% | |
| 2025-10-21 | 6.0000 | 6.0400 | 5.9752 | 6.0300 | +0.668% | 38,230 | -4.395% | |
| 2025-10-20 | 5.9900 | 6.0200 | 5.9820 | 5.9900 | +0.167% | 73,751 | -3.756% | |
| 2025-10-17 | 5.9400 | 6.0200 | 5.9300 | 5.9800 | +0.504% | 41,037 | -3.595% | |
| 2025-10-16 | 5.9700 | 5.9866 | 5.9200 | 5.9500 | +0.168% | 192,235 | -3.109% | |
| 2025-10-15 | 5.9200 | 5.9500 | 5.8600 | 5.9400 | +0.678% | 27,408 | -2.946% | |
| 2025-10-14 | 5.9000 | 5.9700 | 5.8600 | 5.9000 | +0.511% | 42,684 | -2.288% | |
| 2025-10-13 | 5.8500 | 5.9400 | 5.8500 | 5.8700 | +0.342% | 20,999 | -1.789% | |
| 2025-10-10 | 5.9400 | 6.0300 | 5.8400 | 5.8500 | -1.349% | 125,641 | -1.453% | |
| 2025-10-09 | 5.9800 | 5.9800 | 5.9300 | 5.9300 | -0.670% | 43,769 | -2.782% | |
| 2025-10-08 | 5.9700 | 6.0200 | 5.9700 | 5.9700 | -0.167% | 112,212 | -3.434% | |
| 2025-10-07 | 6.0400 | 6.0424 | 5.9750 | 5.9800 | -1.239% | 54,827 | -3.595% | |
| 2025-10-06 | 6.0700 | 6.1000 | 6.0300 | 6.0550 | -0.165% | 33,096 | -4.789% | |
| 2025-10-03 | 6.1030 | 6.1099 | 6.0400 | 6.0650 | -0.247% | 31,371 | -4.946% | |
| 2025-10-02 | 6.1000 | 6.1000 | 6.0800 | 6.0800 | -0.328% | 10,174 | -5.181% | |
| 2025-10-01 | 6.1000 | 6.1100 | 6.0800 | 6.1000 | +0.329% | 34,781 | -5.492% | |
| 2025-09-30 | 6.0700 | 6.0900 | 6.0436 | 6.0800 | -0.164% | 12,919 | -5.181% | |
| 2025-09-29 | 6.0900 | 6.1078 | 6.0800 | 6.0900 | +0.495% | 11,920 | -5.337% | |
| 2025-09-26 | 6.0400 | 6.0800 | 6.0350 | 6.0600 | +0.832% | 55,364 | -4.868% | |
| 2025-09-25 | 6.0400 | 6.0500 | 6.0100 | 6.0100 | -1.151% | 22,908 | -4.077% | |
| 2025-09-24 | 6.0900 | 6.0900 | 6.0600 | 6.0800 | 0.000% | 31,840 | -5.181% | |
| 2025-09-23 | 6.0800 | 6.1100 | 6.0700 | 6.0800 | 0.000% | 17,118 | -5.181% | |
| 2025-09-22 | 6.1000 | 6.1000 | 6.0800 | 6.0800 | -0.654% | 15,796 | -5.181% | |
| 2025-09-19 | 6.1500 | 6.1600 | 6.1000 | 6.1200 | -0.082% | 18,601 | -5.801% | |
| 2025-09-18 | 6.1300 | 6.1600 | 6.1200 | 6.1250 | -0.082% | 17,140 | -5.878% | |
| 2025-09-17 | 6.1100 | 6.1500 | 6.1100 | 6.1300 | -0.163% | 17,547 | -5.954% | |
| 2025-09-16 | 6.1400 | 6.1700 | 6.1300 | 6.1400 | -0.163% | 5,119 | -6.107% | |
| 2025-09-15 | 6.1500 | 6.1799 | 6.1500 | 6.1500 | 0.000% | 9,166 | -6.260% | |
| 2025-09-12 | 6.1000 | 6.1600 | 6.1000 | 6.1500 | +0.490% | 14,924 | -6.260% | |
| 2025-09-11 | 6.1100 | 6.1290 | 6.1100 | 6.1200 | +0.493% | 17,060 | -5.801% | |
| 2025-09-10 | 6.1050 | 6.1208 | 6.0900 | 6.0900 | 0.000% | 19,341 | -5.337% | |
| 2025-09-09 | 6.1362 | 6.1450 | 6.0900 | 6.0900 | -0.490% | 20,064 | -5.337% | |
| 2025-09-08 | 6.1500 | 6.1686 | 6.1001 | 6.1200 | -0.163% | 13,671 | -5.801% | |
| 2025-09-05 | 6.1300 | 6.1450 | 6.0500 | 6.1300 | +0.327% | 45,863 | -5.954% | |
| 2025-09-04 | 6.0500 | 6.1200 | 6.0500 | 6.1100 | +1.327% | 103,717 | -5.646% | |
| 2025-09-03 | 6.0400 | 6.0430 | 6.0200 | 6.0300 | +0.166% | 28,689 | -4.395% | |
| 2025-09-02 | 6.0200 | 6.0288 | 5.9900 | 6.0200 | -0.331% | 24,839 | -4.236% | |
| 2025-08-29 | 6.0600 | 6.0900 | 6.0392 | 6.0400 | -0.165% | 46,195 | -4.553% | |
| 2025-08-28 | 6.0900 | 6.0900 | 6.0500 | 6.0500 | -0.329% | 101,494 | -4.711% | |
| 2025-08-27 | 6.0900 | 6.0900 | 6.0500 | 6.0700 | 0.000% | 44,350 | -5.025% | |
| 2025-08-26 | 6.0600 | 6.0800 | 6.0600 | 6.0700 | +0.331% | 18,983 | -5.025% | |
| 2025-08-25 | 6.0800 | 6.1359 | 6.0500 | 6.0500 | -1.144% | 416,595 | -4.711% | |
| 2025-08-22 | 6.0900 | 6.1300 | 6.0900 | 6.1200 | +0.990% | 62,921 | -5.801% | |
| 2025-08-21 | 6.0300 | 6.1300 | 6.0300 | 6.0600 | -0.329% | 128,223 | -4.868% | |
| 2025-08-20 | 6.1000 | 6.1200 | 6.0800 | 6.0800 | -0.328% | 363,343 | -5.181% | |
| 2025-08-19 | 6.0800 | 6.1200 | 6.0800 | 6.1000 | +0.329% | 14,669 | -5.492% | |
| 2025-08-18 | 6.0900 | 6.0900 | 6.0600 | 6.0800 | -0.164% | 29,271 | -5.181% | |
| 2025-08-15 | 6.1000 | 6.1200 | 6.0700 | 6.0900 | 0.000% | 78,597 | -5.337% | |
| 2025-08-14 | 6.1200 | 6.1259 | 6.0900 | 6.0900 | 0.000% | 55,630 | -5.337% | |
| 2025-08-13 | 6.1200 | 6.1856 | 6.0800 | 6.0900 | +0.329% | 58,092 | -5.337% | |
| 2025-08-12 | 6.1000 | 6.1900 | 6.0500 | 6.0700 | -0.655% | 222,785 | -5.025% | |
| 2025-08-11 | 6.1200 | 6.2000 | 6.1018 | 6.1100 | -0.163% | 36,146 | -5.646% | |
| 2025-08-08 | 6.1100 | 6.1853 | 6.1100 | 6.1200 | -0.163% | 62,241 | -5.801% | |
| 2025-08-07 | 6.1700 | 6.2200 | 6.1186 | 6.1300 | -0.163% | 82,051 | -5.954% | |
| 2025-08-06 | 6.1400 | 6.1500 | 6.1321 | 6.1400 | +0.327% | 23,897 | -6.107% | |
| 2025-08-05 | 6.1100 | 6.1400 | 6.1100 | 6.1200 | -0.649% | 23,398 | -5.801% | |
| 2025-08-04 | 6.0500 | 6.1600 | 6.0400 | 6.1600 | +2.667% | 59,442 | -6.412% | |
| 2025-08-01 | 6.1200 | 6.1275 | 6.0000 | 6.0000 | -2.597% | 93,781 | -3.917% | |
| 2025-07-31 | 6.1749 | 6.1900 | 6.1500 | 6.1600 | -0.162% | 17,108 | -6.412% | |
| 2025-07-30 | 6.2500 | 6.2500 | 6.1700 | 6.1700 | -0.657% | 34,223 | -6.564% | |
| 2025-07-29 | 6.4300 | 6.4300 | 6.2108 | 6.2108 | +0.013% | 7,137 | -7.178% | |
| 2025-07-28 | 6.2300 | 6.2300 | 6.2100 | 6.2100 | -0.640% | 23,812 | -7.166% | |
| 2025-07-25 | 6.2300 | 6.2600 | 6.2200 | 6.2500 | +0.482% | 20,457 | -7.760% | |
| 2025-07-24 | 6.2100 | 6.2600 | 6.1800 | 6.2200 | -0.321% | 299,601 | -7.315% | |
| 2025-07-23 | 6.2600 | 6.2841 | 6.2300 | 6.2400 | +0.322% | 200,555 | -7.612% | |
| 2025-07-22 | 6.2100 | 6.3300 | 6.2000 | 6.2200 | -0.161% | 18,301 | -7.315% | |
| 2025-07-21 | 6.2100 | 6.2800 | 6.2100 | 6.2300 | -0.160% | 31,992 | -7.464% | |
| 2025-07-18 | 6.2500 | 6.2500 | 6.2200 | 6.2400 | +0.322% | 28,284 | -7.612% | |
| 2025-07-17 | 6.2100 | 6.2600 | 6.2100 | 6.2200 | -0.321% | 40,063 | -7.315% | |
| 2025-07-16 | 6.2463 | 6.2500 | 6.2300 | 6.2400 | +0.161% | 26,178 | -7.612% | |
| 2025-07-15 | 6.2300 | 6.2436 | 6.2200 | 6.2300 | +0.161% | 28,300 | -7.464% | |
| 2025-07-14 | 6.2400 | 6.2800 | 6.2200 | 6.2200 | -0.321% | 27,067 | -7.315% | |
| 2025-07-11 | 6.2500 | 6.3600 | 6.2400 | 6.2400 | -0.637% | 22,757 | -7.612% | |
| 2025-07-10 | 6.3000 | 6.3100 | 6.2800 | 6.2800 | -0.159% | 36,833 | -8.201% | |
| 2025-07-09 | 6.2700 | 6.3237 | 6.2400 | 6.2900 | +0.319% | 134,167 | -8.347% | |
| 2025-07-08 | 6.2700 | 6.3100 | 6.2700 | 6.2700 | -0.159% | 25,449 | -8.054% | |
| 2025-07-07 | 6.3100 | 6.3200 | 6.2800 | 6.2800 | -0.475% | 52,361 | -8.201% | |
| 2025-07-03 | 6.3300 | 6.3499 | 6.3100 | 6.3100 | -0.158% | 144,526 | -8.637% | |
| 2025-07-02 | 6.3500 | 6.3600 | 6.3200 | 6.3200 | -0.158% | 39,946 | -8.782% | |
| 2025-07-01 | 6.3400 | 6.3500 | 6.3100 | 6.3300 | -0.158% | 9,404 | -8.926% | |
| 2025-06-30 | 6.3300 | 6.3500 | 6.3102 | 6.3400 | +0.635% | 9,676 | -9.069% | |
| 2025-06-27 | 6.3200 | 6.3300 | 6.3000 | 6.3000 | -0.158% | 8,537 | -8.492% | |
| 2025-06-26 | 6.3100 | 6.3900 | 6.3000 | 6.3100 | 0.000% | 23,239 | -8.637% | |
| 2025-06-25 | 6.3000 | 6.3408 | 6.2900 | 6.3100 | -0.316% | 2,228 | -8.637% | |
| 2025-06-24 | 6.2700 | 6.3400 | 6.2700 | 6.3300 | +1.442% | 38,874 | -8.926% | |
| 2025-06-23 | 6.2500 | 6.3100 | 6.2400 | 6.2400 | -0.319% | 49,928 | -7.612% | |
| 2025-06-20 | 6.2900 | 6.2900 | 6.2500 | 6.2600 | -0.477% | 46,969 | -7.907% | |
| 2025-06-18 | 6.2600 | 6.3340 | 6.2600 | 6.2900 | +0.319% | 5,969 | -8.347% | |
| 2025-06-17 | 6.3600 | 6.3600 | 6.2524 | 6.2700 | -0.634% | 13,889 | -8.054% | |
| 2025-06-16 | 6.3700 | 6.3700 | 6.2781 | 6.3100 | +0.799% | 14,314 | -8.637% | |
| 2025-06-13 | 6.3000 | 6.3200 | 6.2500 | 6.2600 | -1.727% | 37,584 | -7.907% | |
| 2025-06-12 | 6.3500 | 6.3800 | 6.3400 | 6.3700 | +0.791% | 50,159 | -9.498% | |
| 2025-06-11 | 6.3100 | 6.3297 | 6.3000 | 6.3200 | +0.477% | 36,037 | -8.782% | |
| 2025-06-10 | 6.3205 | 6.3245 | 6.2900 | 6.2900 | 0.000% | 11,371 | -8.347% | |
| 2025-06-09 | 6.2900 | 6.3372 | 6.2900 | 6.2900 | -0.159% | 13,351 | -8.347% | |
| 2025-06-06 | 6.3400 | 6.3500 | 6.3000 | 6.3000 | -0.158% | 12,687 | -8.492% | |
| 2025-06-05 | 6.4050 | 6.4050 | 6.3051 | 6.3100 | -0.473% | 16,441 | -8.637% | |
| 2025-06-04 | 6.3100 | 6.4000 | 6.3100 | 6.3400 | +0.795% | 15,861 | -9.069% | |
| 2025-06-03 | 6.2600 | 6.3200 | 6.2600 | 6.2900 | -0.317% | 33,682 | -8.347% | |
| 2025-06-02 | 6.3400 | 6.3600 | 6.2800 | 6.3100 | -0.158% | 25,109 | -8.637% | |
| 2025-05-30 | 6.3200 | 6.3300 | 6.3000 | 6.3200 | 0.000% | 8,916 | -8.782% | |
| 2025-05-29 | 6.2800 | 6.3200 | 6.2800 | 6.3200 | +1.120% | 33,075 | -8.782% | |
| 2025-05-28 | 6.3320 | 6.3320 | 6.2400 | 6.2500 | -0.951% | 29,107 | -7.760% | |
| 2025-05-27 | 6.3300 | 6.3450 | 6.3000 | 6.3100 | 0.000% | 51,716 | -8.637% | |
| 2025-05-23 | 6.2900 | 6.3500 | 6.2900 | 6.3100 | 0.000% | 17,157 | -8.637% | |
| 2025-05-22 | 6.3300 | 6.3450 | 6.2300 | 6.3100 | -0.032% | 28,516 | -8.637% | |
| 2025-05-21 | 6.3400 | 6.3599 | 6.3100 | 6.3120 | -0.442% | 27,225 | -8.666% | |
| 2025-05-20 | 6.3200 | 6.3500 | 6.2900 | 6.3400 | +0.635% | 106,246 | -9.069% | |
| 2025-05-19 | 6.2800 | 6.3300 | 6.2600 | 6.3000 | +0.639% | 92,170 | -8.492% | |
| 2025-05-16 | 6.2600 | 6.3700 | 6.2500 | 6.2600 | -0.635% | 515,937 | -7.907% | |
| 2025-05-15 | 6.3200 | 6.3200 | 6.2691 | 6.3000 | +0.159% | 21,033 | -8.492% | |
| 2025-05-14 | 6.3100 | 6.3100 | 6.2494 | 6.2900 | +0.319% | 28,918 | -8.347% | |
| 2025-05-13 | 6.2900 | 6.2991 | 6.2600 | 6.2700 | -0.476% | 36,245 | -8.054% | |
| 2025-05-12 | 6.3100 | 6.3500 | 6.3000 | 6.3000 | -0.787% | 18,686 | -8.492% | |
| 2025-05-09 | 6.3700 | 6.3900 | 6.3100 | 6.3500 | +0.316% | 10,616 | -9.213% | |
| 2025-05-08 | 6.3200 | 6.3396 | 6.3000 | 6.3300 | +0.476% | 50,417 | -8.926% | |
| 2025-05-07 | 6.3000 | 6.3500 | 6.2700 | 6.3000 | +0.639% | 19,701 | -8.492% | |
| 2025-05-06 | 6.3400 | 6.4000 | 6.2300 | 6.2600 | -1.417% | 223,099 | -7.907% | |
| 2025-05-05 | 6.3800 | 6.3850 | 6.3440 | 6.3500 | -1.090% | 24,546 | -9.213% | |
| 2025-05-02 | 6.4000 | 6.4200 | 6.3400 | 6.4200 | +1.905% | 107,557 | -10.202% | |
| 2025-05-01 | 6.3100 | 6.3100 | 6.2600 | 6.3000 | +0.318% | 49,220 | -8.492% | |
| 2025-04-30 | 6.2700 | 6.2800 | 6.2000 | 6.2800 | +0.319% | 108,289 | -8.201% | |
| 2025-04-29 | 6.2500 | 6.2800 | 6.1500 | 6.2600 | +0.482% | 90,433 | -7.907% | |
| 2025-04-28 | 6.2200 | 6.2700 | 6.2150 | 6.2300 | -0.320% | 65,750 | -7.464% | |
| 2025-04-25 | 6.2500 | 6.2750 | 6.1900 | 6.2500 | +0.160% | 72,778 | -7.760% | |
| 2025-04-24 | 6.2100 | 6.2400 | 6.1799 | 6.2400 | +1.135% | 98,168 | -7.612% | |
| 2025-04-23 | 6.1700 | 6.2115 | 6.1600 | 6.1700 | +0.653% | 64,898 | -6.564% | |
| 2025-04-22 | 6.1500 | 6.1500 | 6.0700 | 6.1300 | -0.325% | 133,432 | -5.954% | |
| 2025-04-21 | 6.1400 | 6.1800 | 6.1000 | 6.1500 | -0.162% | 185,000 | -6.260% | |
| 2025-04-17 | 6.4000 | 6.4689 | 6.0100 | 6.1600 | -3.448% | 408,510 | -6.412% | |
| 2025-04-16 | 6.2500 | 6.5400 | 6.2500 | 6.3800 | -0.313% | 317,532 | -9.639% | |
| 2025-04-15 | 6.3200 | 6.7083 | 6.2001 | 6.4000 | -31.770% | 303,134 | -9.922% | Div $3.000 |
| 2025-04-14 | 9.3200 | 9.4300 | 9.3150 | 9.3800 | 0.000% | 155,396 | -38.539% |