THQ
abrdn Healthcare Opportunities Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 10:46:21 AM EDT
17.67USD-0.647%(-0.11)57,230
16.98Bid17.70Ask0.72SpreadTHQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.59 | 17.67 | 17.59 | 17.67 | -0.619% | 57,230 | 0.000% |
| 2026-10-02 | 18.00 | 18.00 | 17.78 | 17.78 | -0.392% | 176,919 | -0.619% |
| 2026-10-01 | 18.38 | 18.47 | 17.84 | 17.85 | -2.989% | 164,849 | -1.008% |
| 2026-09-30 | 18.52 | 18.54 | 18.34 | 18.40 | +0.437% | 127,288 | -3.967% |
| 2026-09-29 | 18.57 | 18.57 | 18.15 | 18.32 | -0.919% | 169,244 | -3.548% |
| 2026-09-28 | 18.53 | 18.65 | 18.42 | 18.49 | -0.964% | 179,470 | -4.435% |
| 2026-09-25 | 18.77 | 18.86 | 18.60 | 18.67 | -0.480% | 111,907 | -5.356% |
| 2026-09-24 | 18.86 | 18.95 | 18.66 | 18.76 | -0.530% | 103,966 | -5.810% |
| 2026-09-23 | 19.15 | 19.24 | 18.85 | 18.86 | -1.975% | 104,801 | -6.310% |
| 2026-09-22 | 19.14 | 19.30 | 19.01 | 19.24 | -0.104% | 106,424 | -8.160% |
| 2026-09-21 | 19.10 | 19.30 | 19.02 | 19.26 | +1.209% | 122,699 | -8.255% |
| 2026-09-18 | 19.20 | 19.28 | 19.03 | 19.03 | -0.937% | 109,577 | -7.147% |
| 2026-09-17 | 19.10 | 19.26 | 19.05 | 19.21 | +1.586% | 94,731 | -8.017% |
| 2026-09-16 | 18.92 | 19.02 | 18.85 | 18.91 | -0.158% | 70,431 | -6.557% |
| 2026-09-15 | 19.20 | 19.20 | 18.90 | 18.94 | -1.097% | 153,933 | -6.705% |
| 2026-09-14 | 19.07 | 19.31 | 19.00 | 19.15 | +1.216% | 87,968 | -7.728% |
| 2026-09-11 | 19.01 | 19.26 | 18.85 | 18.92 | +0.053% | 80,944 | -6.607% |
| 2026-09-10 | 19.30 | 19.30 | 18.91 | 18.91 | -2.274% | 107,297 | -6.557% |
| 2026-09-09 | 19.41 | 19.72 | 19.35 | 19.35 | -0.463% | 81,671 | -8.682% |
| 2026-09-08 | 19.66 | 19.68 | 19.41 | 19.44 | -1.669% | 119,295 | -9.105% |
| 2026-09-04 | 19.93 | 19.93 | 19.75 | 19.77 | -0.803% | 104,769 | -10.622% |
| 2026-09-03 | 19.90 | 19.95 | 19.77 | 19.93 | +0.606% | 117,225 | -11.340% |
| 2026-09-02 | 19.68 | 19.98 | 19.67 | 19.81 | +0.968% | 98,616 | -10.803% |
| 2026-09-01 | 19.72 | 19.81 | 19.62 | 19.62 | -0.457% | 125,111 | -9.939% |
| 2026-08-31 | 19.68 | 19.75 | 19.52 | 19.71 | +0.459% | 187,482 | -10.350% |
| 2026-08-28 | 19.74 | 19.77 | 19.57 | 19.62 | -0.457% | 150,601 | -9.939% |
| 2026-08-27 | 19.75 | 19.86 | 19.57 | 19.71 | -0.455% | 87,789 | -10.350% |
| 2026-08-26 | 19.81 | 19.88 | 19.72 | 19.80 | -0.402% | 91,919 | -10.758% |
| 2026-08-25 | 19.54 | 19.93 | 19.54 | 19.88 | +1.636% | 100,569 | -11.117% |
| 2026-08-24 | 19.67 | 19.83 | 19.50 | 19.56 | -1.758% | 128,621 | -9.663% |
| 2026-08-21 | 19.47 | 20.00 | 19.47 | 19.91 | +1.946% | 185,490 | -11.251% |
| 2026-08-20 | 20.08 | 20.08 | 19.53 | 19.53 | -2.691% | 180,179 | -9.524% |
| 2026-08-19 | 19.70 | 20.12 | 19.70 | 20.07 | +2.765% | 210,665 | -11.958% |
| 2026-08-18 | 19.53 | 19.72 | 19.53 | 19.53 | 0.000% | 138,186 | -9.524% |
| 2026-08-17 | 19.48 | 19.66 | 18.86 | 19.53 | +0.308% | 91,094 | -9.524% |
| 2026-08-14 | 19.53 | 19.58 | 19.40 | 19.47 | -0.256% | 147,631 | -9.245% |
| 2026-08-13 | 19.57 | 19.61 | 19.47 | 19.52 | -0.102% | 116,856 | -9.477% |
| 2026-08-12 | 19.58 | 19.58 | 19.40 | 19.54 | 0.000% | 114,012 | -9.570% |
| 2026-08-11 | 19.46 | 19.54 | 19.41 | 19.54 | +0.411% | 167,768 | -9.570% |
| 2026-08-10 | 19.21 | 19.49 | 19.18 | 19.46 | +1.249% | 153,596 | -9.198% |
| 2026-08-07 | 19.08 | 19.24 | 19.03 | 19.22 | +1.318% | 150,794 | -8.065% |
| 2026-08-06 | 18.94 | 19.03 | 18.90 | 18.97 | +0.424% | 111,491 | -6.853% |
| 2026-08-05 | 18.80 | 19.00 | 18.80 | 18.89 | +0.693% | 170,056 | -6.458% |
| 2026-08-04 | 18.77 | 18.85 | 18.69 | 18.76 | 0.000% | 123,762 | -5.810% |
| 2026-08-03 | 18.81 | 18.85 | 18.69 | 18.76 | +0.107% | 158,032 | -5.810% |
| 2026-07-31 | 18.88 | 18.91 | 18.67 | 18.74 | -0.531% | 178,550 | -5.710% |
| 2026-07-30 | 18.73 | 18.91 | 18.62 | 18.84 | -0.475% | 227,193 | -6.210% |
| 2026-07-29 | 19.04 | 19.11 | 18.92 | 18.93 | -0.368% | 149,780 | -6.656% |
| 2026-07-28 | 18.69 | 19.02 | 18.69 | 19.00 | +1.822% | 173,985 | -7.000% |
| 2026-07-27 | 18.59 | 18.74 | 18.56 | 18.66 | +0.593% | 123,520 | -5.305% |
| 2026-07-24 | 18.64 | 18.84 | 18.54 | 18.55 | -0.322% | 134,852 | -4.744% |
| 2026-07-23 | 18.59 | 18.64 | 18.43 | 18.61 | -0.958% | 167,902 | -5.051% |
| 2026-07-22 | 19.00 | 19.06 | 18.79 | 18.79 | -0.949% | 181,748 | -5.961% |
| 2026-07-21 | 18.85 | 18.97 | 18.78 | 18.97 | +0.370% | 204,898 | -6.853% |
| 2026-07-20 | 18.83 | 18.93 | 18.76 | 18.90 | +0.854% | 251,692 | -6.508% |
| 2026-07-17 | 18.76 | 18.87 | 18.66 | 18.74 | -0.319% | 765,241 | -5.710% |
| 2026-07-16 | 18.70 | 18.92 | 18.62 | 18.80 | +1.402% | 250,526 | -6.011% |
| 2026-07-15 | 18.47 | 18.61 | 18.42 | 18.54 | +0.488% | 163,247 | -4.693% |
| 2026-07-14 | 18.71 | 18.72 | 18.36 | 18.45 | -1.652% | 265,487 | -4.228% |
| 2026-07-13 | 18.90 | 19.00 | 18.67 | 18.76 | -1.211% | 240,273 | -5.810% |
| 2026-07-10 | 19.13 | 19.13 | 18.88 | 18.99 | -0.732% | 136,198 | -6.951% |
| 2026-07-09 | 18.87 | 19.13 | 18.82 | 19.13 | +1.378% | 186,883 | -7.632% |
| 2026-07-08 | 19.09 | 19.09 | 18.87 | 18.87 | -1.411% | 214,272 | -6.359% |
| 2026-07-07 | 19.11 | 19.15 | 19.01 | 19.14 | +0.684% | 216,607 | -7.680% |
| 2026-07-06 | 18.95 | 19.06 | 18.83 | 19.01 | +0.158% | 386,974 | -7.049% |
| 2026-07-02 | 18.76 | 19.00 | 18.75 | 18.98 | +1.552% | 667,110 | -6.902% |
| 2026-07-01 | 18.76 | 18.78 | 18.60 | 18.69 | -0.214% | 275,864 | -5.457% |
| 2026-06-30 | 18.78 | 18.78 | 18.60 | 18.73 | -0.319% | 340,727 | -5.659% |
| 2026-06-29 | 18.64 | 18.79 | 18.63 | 18.79 | +1.130% | 387,218 | -5.961% |
| 2026-06-26 | 18.31 | 18.63 | 18.31 | 18.58 | +1.364% | 326,637 | -4.898% |
| 2026-06-25 | 18.10 | 18.39 | 18.09 | 18.33 | +1.551% | 404,438 | -3.601% |
| 2026-06-24 | 18.96 | 19.00 | 17.95 | 18.05 | -4.295% | 1,089,939 | -2.105% |
| 2026-06-23 | 18.74 | 19.00 | 18.74 | 18.86 | -0.159% | 160,632 | -6.310% |
| 2026-06-22 | 18.60 | 18.99 | 18.60 | 18.89 | +1.559% | 237,391 | -6.458% |
| 2026-06-18 | 18.74 | 18.82 | 18.60 | 18.60 | +0.270% | 87,141 | -5.000% |
| 2026-06-17 | 18.76 | 18.85 | 18.55 | 18.55 | -0.108% | 90,701 | -4.744% |
| 2026-06-16 | 18.75 | 18.75 | 18.53 | 18.57 | -0.429% | 61,829 | -4.847% |
| 2026-06-15 | 18.72 | 18.78 | 18.50 | 18.65 | +0.107% | 119,991 | -5.255% |
| 2026-06-12 | 18.70 | 18.74 | 18.51 | 18.63 | -0.214% | 97,415 | -5.153% |
| 2026-06-11 | 18.49 | 19.00 | 18.42 | 18.67 | +0.756% | 111,441 | -5.356% |
| 2026-06-10 | 18.63 | 18.65 | 18.38 | 18.53 | -0.215% | 143,459 | -4.641% |
| 2026-06-09 | 18.21 | 18.64 | 18.20 | 18.57 | +2.089% | 122,038 | -4.847% |
| 2026-06-08 | 18.32 | 18.58 | 18.15 | 18.19 | -0.329% | 200,772 | -2.859% |
| 2026-06-05 | 18.11 | 18.52 | 18.01 | 18.25 | +1.728% | 184,506 | -3.178% |
| 2026-06-04 | 17.90 | 18.05 | 17.80 | 17.94 | +1.070% | 131,090 | -1.505% |
| 2026-06-03 | 17.79 | 17.98 | 17.70 | 17.75 | -0.169% | 118,904 | -0.451% |
| 2026-06-02 | 18.29 | 18.30 | 17.78 | 17.78 | -3.212% | 229,710 | -0.619% |
| 2026-06-01 | 18.58 | 18.64 | 18.33 | 18.37 | -1.607% | 126,254 | -3.811% |
| 2026-05-29 | 18.75 | 18.90 | 18.50 | 18.67 | +0.322% | 146,060 | -5.356% |
| 2026-05-28 | 18.42 | 18.61 | 18.31 | 18.61 | +1.694% | 115,784 | -5.051% |
| 2026-05-27 | 18.34 | 18.55 | 18.28 | 18.30 | -0.381% | 136,169 | -3.443% |
| 2026-05-26 | 18.51 | 18.67 | 18.35 | 18.37 | -0.703% | 193,100 | -3.811% |
| 2026-05-22 | 18.62 | 18.64 | 18.43 | 18.50 | +0.162% | 79,805 | -4.486% |
| 2026-05-21 | 18.54 | 18.60 | 18.28 | 18.47 | -0.859% | 102,062 | -4.331% |
| 2026-05-20 | 18.52 | 18.65 | 18.46 | 18.63 | +0.594% | 172,970 | -5.153% |
| 2026-05-19 | 18.38 | 18.65 | 18.34 | 18.52 | +0.871% | 145,499 | -4.590% |
| 2026-05-18 | 18.24 | 18.36 | 18.11 | 18.36 | +1.605% | 189,433 | -3.758% |
| 2026-05-15 | 18.20 | 18.38 | 18.06 | 18.07 | -1.041% | 106,392 | -2.214% |
| 2026-05-14 | 18.41 | 18.43 | 18.25 | 18.26 | -1.030% | 95,700 | -3.231% |
| 2026-05-13 | 18.54 | 18.62 | 18.40 | 18.45 | -0.162% | 80,336 | -4.228% |
| 2026-05-12 | 18.30 | 18.56 | 18.26 | 18.48 | +0.984% | 94,084 | -4.383% |
| 2026-05-11 | 18.40 | 18.60 | 18.25 | 18.30 | -0.651% | 82,329 | -3.443% |
| 2026-05-08 | 18.42 | 18.60 | 18.32 | 18.42 | +0.656% | 60,991 | -4.072% |
| 2026-05-07 | 18.42 | 18.82 | 18.30 | 18.30 | -0.543% | 85,779 | -3.443% |
| 2026-05-06 | 18.32 | 18.44 | 18.25 | 18.40 | +0.546% | 79,538 | -3.967% |
| 2026-05-05 | 18.38 | 18.43 | 18.20 | 18.30 | +0.439% | 94,658 | -3.443% |
| 2026-05-04 | 18.50 | 18.52 | 18.19 | 18.22 | -1.832% | 122,075 | -3.019% |
| 2026-05-01 | 18.78 | 18.78 | 18.50 | 18.56 | -0.536% | 89,314 | -4.795% |
| 2026-04-30 | 18.60 | 18.86 | 18.47 | 18.66 | +0.865% | 171,482 | -5.305% |
| 2026-04-29 | 18.25 | 18.50 | 18.20 | 18.50 | +1.314% | 164,547 | -4.486% |
| 2026-04-28 | 18.31 | 18.39 | 18.10 | 18.26 | -0.164% | 86,171 | -3.231% |
| 2026-04-27 | 17.61 | 18.40 | 17.59 | 18.29 | +3.567% | 278,227 | -3.390% |
| 2026-04-24 | 17.90 | 17.96 | 17.61 | 17.66 | -1.175% | 127,566 | +0.057% |
| 2026-04-23 | 18.02 | 18.09 | 17.82 | 17.87 | -0.997% | 127,628 | -1.119% |
| 2026-04-22 | 18.15 | 18.43 | 17.90 | 18.05 | -1.096% | 130,680 | -2.105% |
| 2026-04-21 | 18.49 | 18.49 | 18.25 | 18.25 | -0.436% | 147,430 | -3.178% |
| 2026-04-20 | 18.38 | 18.45 | 18.30 | 18.33 | +0.274% | 133,612 | -3.601% |
| 2026-04-17 | 18.10 | 18.50 | 18.10 | 18.28 | +1.556% | 121,200 | -3.337% |
| 2026-04-16 | 18.16 | 18.26 | 17.94 | 18.00 | -0.826% | 105,077 | -1.833% |
| 2026-04-15 | 18.08 | 18.30 | 17.96 | 18.15 | +1.909% | 92,529 | -2.645% |
| 2026-04-14 | 18.02 | 18.41 | 17.81 | 17.81 | -0.835% | 235,167 | -0.786% |
| 2026-04-13 | 17.73 | 18.00 | 17.67 | 17.96 | +0.899% | 127,403 | -1.615% |
| 2026-04-10 | 17.96 | 18.00 | 17.65 | 17.80 | +0.141% | 71,767 | -0.730% |
| 2026-04-09 | 17.59 | 17.90 | 17.52 | 17.77 | +1.052% | 99,288 | -0.591% |
| 2026-04-08 | 17.35 | 17.74 | 17.26 | 17.59 | +2.506% | 104,001 | +0.455% |
| 2026-04-07 | 17.35 | 17.45 | 17.10 | 17.16 | -0.233% | 87,223 | +2.972% |
| 2026-04-06 | 17.17 | 17.31 | 16.95 | 17.20 | +0.175% | 113,609 | +2.733% |
| 2026-04-02 | 17.20 | 17.42 | 17.05 | 17.17 | -0.980% | 112,014 | +2.912% |
| 2026-04-01 | 17.00 | 17.44 | 17.00 | 17.34 | +3.214% | 127,747 | +1.903% |
| 2026-03-31 | 16.40 | 17.18 | 16.40 | 16.80 | +2.752% | 199,015 | +5.179% |
| 2026-03-30 | 16.76 | 17.11 | 16.28 | 16.35 | -1.802% | 305,170 | +8.073% |
| 2026-03-27 | 17.06 | 17.15 | 16.65 | 16.65 | -3.085% | 133,945 | +6.126% |
| 2026-03-26 | 17.16 | 17.39 | 16.90 | 17.18 | +0.233% | 280,905 | +2.852% |
| 2026-03-25 | 17.18 | 17.32 | 17.05 | 17.14 | +0.117% | 161,213 | +3.092% |
| 2026-03-24 | 16.95 | 17.28 | 16.85 | 17.12 | -0.869% | 109,123 | +3.213% |
| 2026-03-23 | 17.25 | 17.42 | 17.20 | 17.27 | +0.407% | 206,663 | +2.316% |
| 2026-03-20 | 17.52 | 17.65 | 17.20 | 17.20 | -1.376% | 142,223 | +2.733% |
| 2026-03-19 | 17.50 | 17.68 | 17.34 | 17.44 | -0.796% | 95,823 | +1.319% |
| 2026-03-18 | 17.97 | 17.97 | 17.57 | 17.58 | -2.116% | 152,334 | +0.512% |
| 2026-03-17 | 17.99 | 18.11 | 17.96 | 17.96 | +0.279% | 147,795 | -1.615% |
| 2026-03-16 | 17.85 | 17.97 | 17.82 | 17.91 | +0.675% | 124,478 | -1.340% |
| 2026-03-13 | 17.95 | 18.10 | 17.77 | 17.79 | -1.057% | 134,139 | -0.675% |
| 2026-03-12 | 18.17 | 18.26 | 17.91 | 17.98 | -1.479% | 114,999 | -1.724% |
| 2026-03-11 | 18.29 | 18.34 | 18.15 | 18.25 | -0.545% | 77,373 | -3.178% |
| 2026-03-10 | 18.32 | 18.53 | 18.30 | 18.35 | +0.548% | 77,351 | -3.706% |
| 2026-03-09 | 18.24 | 18.27 | 17.94 | 18.25 | -0.491% | 126,131 | -3.178% |
| 2026-03-06 | 18.54 | 18.57 | 18.26 | 18.34 | -1.239% | 110,052 | -3.653% |
| 2026-03-05 | 18.88 | 18.88 | 18.48 | 18.57 | -2.212% | 164,913 | -4.847% |
| 2026-03-04 | 18.95 | 19.14 | 18.92 | 18.99 | +0.053% | 92,116 | -6.951% |
| 2026-03-03 | 19.10 | 19.12 | 18.78 | 18.98 | -0.991% | 161,322 | -6.902% |
| 2026-03-02 | 19.22 | 19.27 | 19.08 | 19.17 | -0.622% | 183,834 | -7.825% |
| 2026-02-27 | 19.13 | 19.29 | 19.04 | 19.29 | +0.942% | 156,820 | -8.398% |
| 2026-02-26 | 19.07 | 19.14 | 18.87 | 19.11 | +0.685% | 115,803 | -7.535% |
| 2026-02-25 | 19.00 | 19.17 | 18.93 | 18.98 | -0.315% | 104,728 | -6.902% |
| 2026-02-24 | 19.08 | 19.15 | 19.01 | 19.04 | +0.053% | 85,892 | -7.195% |
| 2026-02-23 | 18.92 | 19.07 | 18.89 | 19.03 | +0.422% | 132,137 | -7.147% |
| 2026-02-20 | 19.11 | 19.22 | 18.93 | 18.95 | -1.915% | 116,231 | -6.755% |
| 2026-02-19 | 19.17 | 19.41 | 19.13 | 19.32 | 0.000% | 110,649 | -8.540% |
| 2026-02-18 | 19.17 | 19.35 | 19.13 | 19.32 | +0.888% | 134,096 | -8.540% |
| 2026-02-17 | 18.94 | 19.21 | 18.89 | 19.15 | +0.472% | 162,606 | -7.728% |
| 2026-02-13 | 19.06 | 19.23 | 19.04 | 19.06 | -0.157% | 77,570 | -7.293% |
| 2026-02-12 | 19.09 | 19.20 | 19.00 | 19.09 | 0.000% | 97,236 | -7.438% |
| 2026-02-11 | 19.08 | 19.15 | 18.96 | 19.09 | +0.952% | 84,355 | -7.438% |
| 2026-02-10 | 19.11 | 19.11 | 18.88 | 18.91 | -0.578% | 136,708 | -6.557% |
| 2026-02-09 | 19.15 | 19.16 | 18.79 | 19.02 | -0.523% | 173,505 | -7.098% |
| 2026-02-06 | 18.98 | 19.12 | 18.87 | 19.12 | +1.486% | 212,998 | -7.584% |
| 2026-02-05 | 19.08 | 19.25 | 18.82 | 18.84 | -1.926% | 153,305 | -6.210% |
| 2026-02-04 | 19.15 | 19.28 | 19.01 | 19.21 | +1.052% | 157,608 | -8.017% |
| 2026-02-03 | 19.22 | 19.39 | 18.95 | 19.01 | -1.452% | 148,174 | -7.049% |
| 2026-02-02 | 19.18 | 19.35 | 19.14 | 19.29 | +0.731% | 143,707 | -8.398% |
| 2026-01-30 | 19.20 | 19.24 | 18.98 | 19.15 | +0.420% | 188,336 | -7.728% |
| 2026-01-29 | 19.01 | 19.23 | 18.92 | 19.07 | +0.580% | 201,976 | -7.341% |
| 2026-01-28 | 19.17 | 19.23 | 18.90 | 18.96 | -1.404% | 247,238 | -6.804% |
| 2026-01-27 | 19.50 | 19.63 | 19.17 | 19.23 | -2.633% | 315,600 | -8.112% |
| 2026-01-26 | 19.88 | 20.04 | 19.68 | 19.75 | -0.654% | 176,076 | -10.532% |
| 2026-01-23 | 20.06 | 20.09 | 19.84 | 19.88 | -1.633% | 135,931 | -11.117% |
| 2026-01-22 | 20.13 | 20.39 | 20.06 | 20.21 | +0.248% | 278,361 | -12.568% |
| 2026-01-21 | 19.78 | 20.16 | 19.75 | 20.16 | +2.543% | 158,882 | -12.351% |
| 2026-01-20 | 19.64 | 19.73 | 19.50 | 19.66 | -0.405% | 168,526 | -10.122% |
| 2026-01-16 | 19.80 | 19.96 | 19.59 | 19.74 | -0.253% | 672,918 | -10.486% |
| 2026-01-15 | 20.00 | 20.00 | 19.71 | 19.79 | -0.702% | 222,334 | -10.712% |
| 2026-01-14 | 19.82 | 19.96 | 19.66 | 19.93 | +0.555% | 206,572 | -11.340% |
| 2026-01-13 | 19.80 | 19.82 | 19.57 | 19.82 | +0.152% | 205,325 | -10.848% |
| 2026-01-12 | 19.81 | 19.89 | 19.66 | 19.79 | +0.152% | 267,779 | -10.712% |
| 2026-01-09 | 19.85 | 19.97 | 19.63 | 19.76 | +0.407% | 167,920 | -10.577% |
| 2026-01-08 | 19.82 | 19.93 | 19.52 | 19.68 | -1.056% | 213,717 | -10.213% |
| 2026-01-07 | 19.75 | 20.14 | 19.64 | 19.89 | +1.067% | 238,234 | -11.161% |
| 2026-01-06 | 19.37 | 19.78 | 19.37 | 19.68 | +1.916% | 239,871 | -10.213% |
| 2026-01-05 | 19.26 | 19.39 | 19.01 | 19.31 | +0.156% | 271,809 | -8.493% |
| 2026-01-02 | 19.34 | 19.45 | 19.09 | 19.28 | +0.784% | 193,265 | -8.351% |
| 2025-12-31 | 19.18 | 19.23 | 19.05 | 19.13 | -0.932% | 155,360 | -7.632% |
| 2025-12-30 | 19.27 | 19.51 | 19.27 | 19.31 | +0.260% | 211,685 | -8.493% |
| 2025-12-29 | 19.28 | 19.38 | 19.26 | 19.26 | -0.104% | 132,791 | -8.255% |
| 2025-12-26 | 19.26 | 19.35 | 19.20 | 19.28 | +0.260% | 138,722 | -8.351% |
| 2025-12-24 | 19.12 | 19.30 | 19.12 | 19.23 | +0.575% | 109,566 | -8.112% |
| 2025-12-23 | 18.95 | 19.16 | 18.95 | 19.12 | +1.057% | 166,113 | -7.584% |
| 2025-12-22 | 18.82 | 18.98 | 18.82 | 18.92 | +0.106% | 141,326 | -6.607% |
| 2025-12-19 | 18.65 | 18.98 | 18.62 | 18.90 | +0.962% | 117,632 | -6.508% |
| 2025-12-18 | 18.66 | 18.84 | 18.66 | 18.72 | +0.429% | 101,894 | -5.609% |
| 2025-12-17 | 18.78 | 18.85 | 18.64 | 18.64 | -0.161% | 117,618 | -5.204% |
| 2025-12-16 | 18.99 | 18.99 | 18.60 | 18.67 | -1.373% | 136,575 | -5.356% |
| 2025-12-15 | 18.73 | 18.97 | 18.68 | 18.93 | +1.068% | 156,246 | -6.656% |
| 2025-12-12 | 18.69 | 18.73 | 18.61 | 18.73 | +0.645% | 143,864 | -5.659% |
| 2025-12-11 | 18.50 | 18.70 | 18.45 | 18.61 | +0.378% | 114,890 | -5.051% |
| 2025-12-10 | 18.33 | 18.56 | 18.30 | 18.54 | +1.091% | 145,587 | -4.693% |
| 2025-12-09 | 18.51 | 18.70 | 18.33 | 18.34 | -1.239% | 142,049 | -3.653% |
| 2025-12-08 | 18.81 | 18.90 | 18.52 | 18.57 | -1.066% | 150,437 | -4.847% |
| 2025-12-05 | 18.87 | 18.94 | 18.72 | 18.77 | +0.053% | 127,193 | -5.860% |
| 2025-12-04 | 18.74 | 18.85 | 18.70 | 18.76 | -0.266% | 108,063 | -5.810% |
| 2025-12-03 | 18.77 | 18.93 | 18.77 | 18.81 | +0.213% | 86,382 | -6.061% |
| 2025-12-02 | 18.86 | 19.00 | 18.70 | 18.77 | -0.477% | 117,852 | -5.860% |
| 2025-12-01 | 19.00 | 19.19 | 18.86 | 18.86 | -1.411% | 179,622 | -6.310% |
| 2025-11-28 | 19.40 | 19.47 | 19.08 | 19.13 | -0.416% | 135,587 | -7.632% |
| 2025-11-26 | 19.01 | 19.21 | 19.00 | 19.21 | +1.319% | 189,630 | -8.017% |
| 2025-11-25 | 18.49 | 18.99 | 18.45 | 18.96 | +3.156% | 266,436 | -6.804% |
| 2025-11-24 | 18.24 | 18.50 | 18.19 | 18.38 | +1.156% | 227,188 | -3.863% |
| 2025-11-21 | 17.80 | 18.35 | 17.80 | 18.17 | +1.226% | 170,633 | -2.752% |
| 2025-11-20 | 18.17 | 18.30 | 17.90 | 17.95 | -1.374% | 156,759 | -1.560% |
| 2025-11-19 | 18.11 | 18.26 | 18.07 | 18.20 | +0.275% | 132,983 | -2.912% |
| 2025-11-18 | 18.18 | 18.25 | 18.09 | 18.15 | 0.000% | 128,213 | -2.645% |
| 2025-11-17 | 18.09 | 18.41 | 18.09 | 18.15 | +0.055% | 155,987 | -2.645% |
| 2025-11-14 | 18.20 | 18.28 | 18.00 | 18.14 | -0.330% | 120,246 | -2.591% |
| 2025-11-13 | 18.23 | 18.43 | 18.20 | 18.20 | -0.492% | 162,243 | -2.912% |
| 2025-11-12 | 18.08 | 18.31 | 18.08 | 18.29 | +1.668% | 127,345 | -3.390% |
| 2025-11-11 | 17.59 | 17.99 | 17.59 | 17.99 | +2.274% | 133,601 | -1.779% |
| 2025-11-10 | 17.35 | 17.70 | 17.35 | 17.59 | +1.092% | 182,017 | +0.455% |
| 2025-11-07 | 17.53 | 17.58 | 17.30 | 17.40 | -0.911% | 153,642 | +1.552% |
| 2025-11-06 | 17.57 | 17.65 | 17.42 | 17.56 | -0.566% | 154,318 | +0.626% |
| 2025-11-05 | 17.77 | 17.83 | 17.61 | 17.66 | -0.675% | 148,736 | +0.057% |
| 2025-11-04 | 17.81 | 17.94 | 17.71 | 17.78 | -0.392% | 130,554 | -0.619% |
| 2025-11-03 | 18.00 | 18.06 | 17.65 | 17.85 | -1.381% | 213,355 | -1.008% |
| 2025-10-31 | 18.20 | 18.20 | 18.00 | 18.10 | -0.165% | 176,102 | -2.376% |
| 2025-10-30 | 18.05 | 18.25 | 18.03 | 18.13 | +0.722% | 180,131 | -2.537% |
| 2025-10-29 | 18.21 | 18.21 | 17.96 | 18.00 | -1.099% | 189,137 | -1.833% |
| 2025-10-28 | 18.25 | 18.25 | 18.11 | 18.20 | -0.219% | 171,296 | -2.912% |
| 2025-10-27 | 18.19 | 18.25 | 18.11 | 18.24 | +0.275% | 163,942 | -3.125% |
| 2025-10-24 | 18.11 | 18.25 | 18.11 | 18.19 | -0.329% | 135,338 | -2.859% |
| 2025-10-23 | 18.23 | 18.28 | 18.12 | 18.25 | +0.662% | 155,657 | -3.178% |
| 2025-10-22 | 18.21 | 18.31 | 18.11 | 18.13 | +0.110% | 153,274 | -2.537% |
| 2025-10-21 | 18.03 | 18.18 | 18.02 | 18.11 | +0.499% | 146,429 | -2.430% |
| 2025-10-20 | 17.98 | 18.06 | 17.92 | 18.02 | +0.727% | 137,848 | -1.942% |
| 2025-10-17 | 17.81 | 17.90 | 17.68 | 17.89 | +0.732% | 122,795 | -1.230% |
| 2025-10-16 | 17.84 | 17.99 | 17.70 | 17.76 | -0.169% | 116,292 | -0.507% |
| 2025-10-15 | 17.87 | 17.96 | 17.72 | 17.79 | -0.168% | 173,762 | -0.675% |
| 2025-10-14 | 17.61 | 17.93 | 17.61 | 17.82 | 0.000% | 124,204 | -0.842% |
| 2025-10-13 | 17.75 | 17.90 | 17.72 | 17.82 | +0.338% | 166,770 | -0.842% |
| 2025-10-10 | 18.24 | 18.26 | 17.71 | 17.76 | -2.256% | 251,627 | -0.507% |
| 2025-10-09 | 18.30 | 18.35 | 18.16 | 18.17 | -0.384% | 162,766 | -2.752% |
| 2025-10-08 | 18.00 | 18.24 | 18.00 | 18.24 | +1.221% | 122,886 | -3.125% |
| 2025-10-07 | 18.00 | 18.13 | 17.98 | 18.02 | -0.055% | 134,342 | -1.942% |
| 2025-10-06 | 18.16 | 18.24 | 18.00 | 18.03 | -0.771% | 223,244 | -1.997% |
| 2025-10-03 | 18.00 | 18.30 | 17.95 | 18.17 | +1.565% | 308,362 | -2.752% |
| 2025-10-02 | 17.75 | 17.91 | 17.62 | 17.89 | +0.789% | 291,152 | -1.230% |
| 2025-10-01 | 17.32 | 17.82 | 17.29 | 17.75 | +2.660% | 345,647 | -0.451% |
| 2025-09-30 | 16.94 | 17.34 | 16.90 | 17.29 | +2.308% | 294,721 | +2.198% |
| 2025-09-29 | 17.00 | 17.00 | 16.83 | 16.90 | -0.588% | 311,231 | +4.556% |
| 2025-09-26 | 16.95 | 17.08 | 16.78 | 17.00 | +0.236% | 230,253 | +3.941% |
| 2025-09-25 | 17.17 | 17.19 | 16.88 | 16.96 | -0.935% | 204,280 | +4.186% |
| 2025-09-24 | 17.23 | 17.26 | 17.07 | 17.12 | -0.696% | 146,174 | +3.213% |
| 2025-09-23 | 17.13 | 17.37 | 17.07 | 17.24 | -0.174% | 328,421 | +2.494% |
| 2025-09-22 | 17.22 | 17.33 | 17.15 | 17.27 | +0.174% | 269,319 | +2.316% |
| 2025-09-19 | 17.29 | 17.31 | 17.17 | 17.24 | +0.642% | 228,893 | +2.494% |
| 2025-09-18 | 17.00 | 17.21 | 17.00 | 17.13 | +0.943% | 189,701 | +3.152% |
| 2025-09-17 | 17.04 | 17.20 | 16.95 | 16.97 | +0.118% | 202,885 | +4.125% |
| 2025-09-16 | 17.03 | 17.09 | 16.92 | 16.95 | -0.411% | 274,502 | +4.248% |
| 2025-09-15 | 17.22 | 17.25 | 17.00 | 17.02 | -0.700% | 334,312 | +3.819% |
| 2025-09-12 | 17.19 | 17.30 | 17.11 | 17.14 | -0.117% | 276,166 | +3.092% |
| 2025-09-11 | 16.99 | 17.25 | 16.99 | 17.16 | +1.179% | 168,072 | +2.972% |
| 2025-09-10 | 17.30 | 17.30 | 16.92 | 16.96 | -1.510% | 226,113 | +4.186% |
| 2025-09-09 | 17.12 | 17.28 | 17.12 | 17.22 | +0.350% | 141,898 | +2.613% |
| 2025-09-08 | 17.20 | 17.23 | 17.10 | 17.16 | -0.233% | 195,858 | +2.972% |
| 2025-09-05 | 17.07 | 17.22 | 17.05 | 17.20 | +0.644% | 127,579 | +2.733% |
| 2025-09-04 | 17.03 | 17.13 | 16.98 | 17.09 | +0.529% | 122,027 | +3.394% |
| 2025-09-03 | 17.03 | 17.17 | 16.97 | 17.00 | -0.059% | 293,155 | +3.941% |
| 2025-09-02 | 16.91 | 17.20 | 16.91 | 17.01 | 0.000% | 293,432 | +3.880% |
| 2025-08-29 | 16.90 | 17.04 | 16.87 | 17.01 | +0.830% | 209,545 | +3.880% |
| 2025-08-28 | 16.90 | 16.90 | 16.76 | 16.87 | 0.000% | 238,359 | +4.742% |
| 2025-08-27 | 16.85 | 16.95 | 16.81 | 16.87 | -0.059% | 152,703 | +4.742% |
| 2025-08-26 | 16.68 | 16.92 | 16.68 | 16.88 | +0.716% | 225,914 | +4.680% |
| 2025-08-25 | 16.95 | 16.96 | 16.75 | 16.76 | -1.121% | 270,045 | +5.430% |
| 2025-08-22 | 16.96 | 17.10 | 16.90 | 16.95 | -0.528% | 168,692 | +4.248% |
| 2025-08-21 | 16.95 | 17.20 | 16.95 | 17.04 | -0.351% | 223,033 | +3.697% |
| 2025-08-20 | 17.07 | 17.14 | 16.95 | 17.10 | +0.945% | 237,294 | +3.333% |
| 2025-08-19 | 16.88 | 17.00 | 16.85 | 16.94 | +0.534% | 216,156 | +4.309% |
| 2025-08-18 | 16.90 | 17.00 | 16.80 | 16.85 | +0.898% | 346,198 | +4.866% |
| 2025-08-15 | 16.50 | 16.70 | 16.45 | 16.70 | +2.643% | 384,936 | +5.808% |
| 2025-08-14 | 16.08 | 16.30 | 16.01 | 16.27 | +0.993% | 307,463 | +8.605% |
| 2025-08-13 | 15.78 | 16.13 | 15.71 | 16.11 | +2.677% | 408,591 | +9.683% |
| 2025-08-12 | 15.49 | 15.72 | 15.49 | 15.69 | +1.226% | 304,971 | +12.620% |
| 2025-08-11 | 15.30 | 15.50 | 15.26 | 15.50 | +1.043% | 366,683 | +14.000% |
| 2025-08-08 | 15.27 | 15.49 | 15.27 | 15.34 | +0.524% | 381,460 | +15.189% |
| 2025-08-07 | 15.52 | 15.54 | 15.14 | 15.26 | -1.357% | 651,180 | +15.793% |
| 2025-08-06 | 15.80 | 15.80 | 15.44 | 15.47 | -2.089% | 606,337 | +14.221% |
| 2025-08-05 | 16.24 | 16.27 | 15.75 | 15.80 | -2.709% | 655,290 | +11.835% |
| 2025-08-04 | 16.21 | 16.29 | 16.11 | 16.24 | +0.185% | 366,737 | +8.805% |
| 2025-08-01 | 16.18 | 16.40 | 16.15 | 16.21 | -0.856% | 347,843 | +9.007% |
| 2025-07-31 | 16.78 | 16.80 | 16.30 | 16.35 | -2.154% | 343,339 | +8.073% |
| 2025-07-30 | 16.75 | 16.86 | 16.64 | 16.71 | -0.239% | 372,544 | +5.745% |
| 2025-07-29 | 17.00 | 17.10 | 16.71 | 16.75 | -1.875% | 398,123 | +5.493% |
| 2025-07-28 | 17.16 | 17.20 | 17.02 | 17.07 | -0.408% | 220,835 | +3.515% |
| 2025-07-25 | 17.28 | 17.45 | 17.13 | 17.14 | -1.945% | 259,947 | +3.092% |
| 2025-07-24 | 17.57 | 17.65 | 17.40 | 17.48 | -1.019% | 197,420 | +1.087% |
| 2025-07-23 | 17.47 | 17.67 | 17.46 | 17.66 | +2.081% | 186,820 | +0.057% |
| 2025-07-22 | 17.02 | 17.30 | 17.02 | 17.30 | +2.185% | 273,059 | +2.139% |
| 2025-07-21 | 17.31 | 17.41 | 16.93 | 16.93 | -1.627% | 530,656 | +4.371% |
| 2025-07-18 | 17.64 | 17.70 | 17.12 | 17.21 | -2.438% | 1,258,105 | +2.673% |
| 2025-07-17 | 17.88 | 17.91 | 17.61 | 17.64 | -1.397% | 332,689 | +0.170% |
| 2025-07-16 | 17.82 | 18.00 | 17.75 | 17.89 | +0.732% | 226,694 | -1.230% |
| 2025-07-15 | 18.15 | 18.15 | 17.71 | 17.76 | -1.224% | 313,580 | -0.507% |
| 2025-07-14 | 17.84 | 18.06 | 17.71 | 17.98 | +0.279% | 350,322 | -1.724% |
| 2025-07-11 | 18.04 | 18.04 | 17.80 | 17.93 | -0.610% | 236,111 | -1.450% |
| 2025-07-10 | 17.99 | 18.20 | 17.97 | 18.04 | +0.390% | 266,171 | -2.051% |
| 2025-07-09 | 18.15 | 18.16 | 17.95 | 17.97 | -0.553% | 177,271 | -1.669% |
| 2025-07-08 | 18.05 | 18.29 | 18.01 | 18.07 | +0.333% | 157,253 | -2.214% |
| 2025-07-07 | 18.36 | 18.37 | 17.95 | 18.01 | -2.120% | 210,691 | -1.888% |
| 2025-07-03 | 18.43 | 18.45 | 18.34 | 18.40 | -0.163% | 138,510 | -3.967% |
| 2025-07-02 | 18.61 | 18.61 | 18.42 | 18.43 | -1.074% | 139,731 | -4.124% |
| 2025-07-01 | 18.39 | 18.72 | 18.22 | 18.63 | +1.305% | 168,361 | -5.153% |
| 2025-06-30 | 18.35 | 18.39 | 18.20 | 18.39 | +1.100% | 196,095 | -3.915% |
| 2025-06-27 | 18.05 | 18.29 | 18.05 | 18.19 | +0.831% | 120,304 | -2.859% |
| 2025-06-26 | 18.24 | 18.29 | 18.04 | 18.04 | -0.934% | 130,882 | -2.051% |
| 2025-06-25 | 18.21 | 18.27 | 18.03 | 18.21 | +0.055% | 112,422 | -2.965% |
| 2025-06-24 | 17.92 | 18.24 | 17.79 | 18.20 | +2.420% | 150,168 | -2.912% |
| 2025-06-23 | 17.90 | 18.18 | 17.75 | 17.77 | -1.223% | 200,900 | -0.563% |
| 2025-06-20 | 18.26 | 18.40 | 17.94 | 17.99 | -0.717% | 131,935 | -1.779% |
| 2025-06-18 | 18.09 | 18.26 | 18.08 | 18.12 | +0.388% | 86,921 | -2.483% |
| 2025-06-17 | 18.42 | 18.64 | 18.03 | 18.05 | -2.168% | 124,097 | -2.105% |
| 2025-06-16 | 18.66 | 18.71 | 18.40 | 18.45 | -0.485% | 75,740 | -4.228% |
| 2025-06-13 | 18.59 | 18.72 | 18.51 | 18.54 | -0.962% | 129,598 | -4.693% |
| 2025-06-12 | 18.69 | 18.74 | 18.63 | 18.72 | +0.161% | 104,581 | -5.609% |
| 2025-06-11 | 18.68 | 18.74 | 18.58 | 18.69 | +0.809% | 107,124 | -5.457% |
| 2025-06-10 | 18.46 | 18.70 | 18.45 | 18.54 | +0.379% | 143,547 | -4.693% |
| 2025-06-09 | 18.47 | 18.59 | 18.35 | 18.47 | 0.000% | 116,288 | -4.331% |
| 2025-06-06 | 18.42 | 18.64 | 18.40 | 18.47 | +0.929% | 97,326 | -4.331% |
| 2025-06-05 | 18.33 | 18.49 | 18.30 | 18.30 | -0.327% | 180,032 | -3.443% |
| 2025-06-04 | 18.28 | 18.46 | 18.28 | 18.36 | +0.109% | 171,092 | -3.758% |
| 2025-06-03 | 18.25 | 18.46 | 18.15 | 18.34 | -0.054% | 122,153 | -3.653% |
| 2025-06-02 | 18.41 | 18.41 | 18.07 | 18.35 | +0.218% | 134,507 | -3.706% |
| 2025-05-30 | 18.12 | 18.37 | 18.00 | 18.31 | +1.216% | 200,493 | -3.495% |
| 2025-05-29 | 17.83 | 18.14 | 17.82 | 18.09 | +1.401% | 172,654 | -2.322% |
| 2025-05-28 | 17.98 | 18.05 | 17.84 | 17.84 | -0.446% | 126,985 | -0.953% |
| 2025-05-27 | 17.90 | 18.02 | 17.80 | 17.92 | +1.243% | 187,380 | -1.395% |
| 2025-05-23 | 17.70 | 17.77 | 17.63 | 17.70 | -0.056% | 92,462 | -0.169% |
| 2025-05-22 | 17.92 | 18.13 | 17.70 | 17.71 | -2.799% | 212,481 | -0.226% |
| 2025-05-21 | 18.59 | 18.61 | 18.22 | 18.22 | -2.201% | 165,047 | -3.019% |
| 2025-05-20 | 18.58 | 18.73 | 18.51 | 18.63 | +1.140% | 135,004 | -5.153% |
| 2025-05-19 | 18.21 | 18.52 | 18.21 | 18.42 | +1.209% | 148,277 | -4.072% |
| 2025-05-16 | 18.00 | 18.28 | 17.98 | 18.20 | +1.961% | 165,921 | -2.912% |
| 2025-05-15 | 17.75 | 18.04 | 17.61 | 17.85 | 0.000% | 357,385 | -1.008% |
| 2025-05-14 | 18.24 | 18.31 | 17.85 | 17.85 | -2.138% | 190,101 | -1.008% |
| 2025-05-13 | 18.77 | 18.89 | 18.22 | 18.24 | -3.287% | 258,397 | -3.125% |
| 2025-05-12 | 18.41 | 18.91 | 18.30 | 18.86 | +3.286% | 211,065 | -6.310% |
| 2025-05-09 | 18.45 | 18.66 | 18.22 | 18.26 | -0.976% | 78,010 | -3.231% |
| 2025-05-08 | 18.54 | 18.66 | 18.44 | 18.44 | -1.232% | 134,324 | -4.176% |
| 2025-05-07 | 18.72 | 18.89 | 18.57 | 18.67 | -0.320% | 102,236 | -5.356% |
| 2025-05-06 | 19.10 | 19.13 | 18.68 | 18.73 | -2.651% | 117,256 | -5.659% |
| 2025-05-05 | 19.30 | 19.30 | 19.11 | 19.24 | -0.311% | 88,245 | -8.160% |
| 2025-05-02 | 19.08 | 19.39 | 19.08 | 19.30 | +1.366% | 98,547 | -8.446% |
| 2025-05-01 | 19.45 | 19.54 | 19.02 | 19.04 | -2.007% | 116,527 | -7.195% |
| 2025-04-30 | 19.35 | 19.60 | 19.16 | 19.43 | -0.359% | 143,224 | -9.058% |
| 2025-04-29 | 19.25 | 19.57 | 19.13 | 19.50 | +1.457% | 115,834 | -9.385% |
| 2025-04-28 | 19.05 | 19.39 | 19.05 | 19.22 | +0.628% | 80,697 | -8.065% |
| 2025-04-25 | 18.97 | 19.17 | 18.82 | 19.10 | +0.898% | 88,242 | -7.487% |
| 2025-04-24 | 18.65 | 19.09 | 18.58 | 18.93 | +1.122% | 78,004 | -6.656% |
| 2025-04-23 | 18.85 | 19.15 | 18.58 | 18.72 | +0.053% | 140,078 | -5.609% |
| 2025-04-22 | 18.60 | 18.83 | 18.51 | 18.71 | +1.519% | 155,960 | -5.559% |
| 2025-04-21 | 18.80 | 18.89 | 18.33 | 18.43 | -2.538% | 188,724 | -4.124% |
| 2025-04-17 | 19.00 | 19.19 | 18.90 | 18.91 | -0.891% | 156,836 | -6.557% |
| 2025-04-16 | 19.08 | 19.50 | 19.01 | 19.08 | -0.728% | 101,543 | -7.390% |
| 2025-04-15 | 19.21 | 19.45 | 19.16 | 19.22 | 0.000% | 93,767 | -8.065% |