VBF
INVESCO BOND FUND
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:53:50 PM EDT
14.19USD-0.246%(-0.04)16,112
VBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.29 | 14.36 | 14.16 | 14.16 | -0.492% | 16,112 | 0.000% |
| 2026-10-01 | 14.13 | 14.32 | 14.13 | 14.23 | +0.353% | 44,554 | -0.492% |
| 2026-09-30 | 14.28 | 14.32 | 14.07 | 14.18 | -0.561% | 44,791 | -0.141% |
| 2026-09-29 | 14.16 | 14.27 | 14.16 | 14.26 | +0.423% | 60,658 | -0.701% |
| 2026-09-28 | 14.15 | 14.26 | 14.04 | 14.20 | +0.141% | 38,463 | -0.282% |
| 2026-09-25 | 14.33 | 14.36 | 14.16 | 14.18 | -0.770% | 63,875 | -0.141% |
| 2026-09-24 | 14.26 | 14.38 | 14.18 | 14.29 | +0.210% | 107,759 | -0.910% |
| 2026-09-23 | 14.38 | 14.38 | 14.25 | 14.26 | -0.558% | 72,710 | -0.701% |
| 2026-09-22 | 14.41 | 14.41 | 14.29 | 14.34 | -0.417% | 38,814 | -1.255% |
| 2026-09-21 | 14.40 | 14.43 | 14.30 | 14.40 | +0.209% | 89,984 | -1.667% |
| 2026-09-18 | 14.40 | 14.48 | 14.23 | 14.37 | +0.139% | 97,774 | -1.461% |
| 2026-09-17 | 14.37 | 14.50 | 14.34 | 14.35 | 0.000% | 114,508 | -1.324% |
| 2026-09-16 | 14.41 | 14.53 | 14.33 | 14.35 | 0.000% | 109,298 | -1.324% |
| 2026-09-15 | 14.39 | 14.49 | 14.30 | 14.35 | -0.278% | 132,960 | -1.324% |
| 2026-09-14 | 14.45 | 14.46 | 14.25 | 14.39 | -0.622% | 80,429 | -1.598% |
| 2026-09-11 | 14.50 | 14.56 | 14.45 | 14.48 | 0.000% | 143,375 | -2.210% |
| 2026-09-10 | 14.52 | 14.57 | 14.42 | 14.48 | -0.275% | 157,863 | -2.210% |
| 2026-09-09 | 14.52 | 14.72 | 14.52 | 14.52 | -0.412% | 73,600 | -2.479% |
| 2026-09-08 | 14.60 | 14.69 | 14.54 | 14.58 | -0.137% | 119,275 | -2.881% |
| 2026-09-04 | 14.60 | 14.68 | 14.55 | 14.60 | 0.000% | 137,391 | -3.014% |
| 2026-09-03 | 14.60 | 14.75 | 14.58 | 14.60 | 0.000% | 122,763 | -3.014% |
| 2026-09-02 | 14.65 | 14.65 | 14.58 | 14.60 | -0.205% | 48,056 | -3.014% |
| 2026-09-01 | 14.60 | 14.66 | 14.60 | 14.63 | -0.205% | 59,160 | -3.213% |
| 2026-08-31 | 14.69 | 14.69 | 14.64 | 14.66 | -0.204% | 33,518 | -3.411% |
| 2026-08-28 | 14.68 | 14.74 | 14.68 | 14.69 | -0.170% | 23,531 | -3.608% |
| 2026-08-27 | 14.76 | 14.81 | 14.62 | 14.71 | -0.102% | 50,094 | -3.772% |
| 2026-08-26 | 14.73 | 14.79 | 14.67 | 14.73 | 0.000% | 66,286 | -3.870% |
| 2026-08-25 | 14.69 | 14.76 | 14.60 | 14.73 | +0.615% | 50,968 | -3.870% |
| 2026-08-24 | 14.64 | 14.69 | 14.63 | 14.64 | +0.274% | 33,317 | -3.279% |
| 2026-08-21 | 14.66 | 14.67 | 14.60 | 14.60 | -0.137% | 86,746 | -3.014% |
| 2026-08-20 | 14.62 | 14.67 | 14.61 | 14.62 | -0.205% | 54,097 | -3.146% |
| 2026-08-19 | 14.66 | 14.75 | 14.62 | 14.65 | +0.205% | 101,301 | -3.345% |
| 2026-08-18 | 14.58 | 14.67 | 14.58 | 14.62 | -0.068% | 47,249 | -3.146% |
| 2026-08-17 | 14.71 | 14.71 | 14.62 | 14.63 | -0.746% | 29,782 | -3.213% |
| 2026-08-14 | 14.75 | 14.80 | 14.68 | 14.74 | -0.271% | 74,431 | -3.935% |
| 2026-08-13 | 14.77 | 14.81 | 14.75 | 14.78 | +0.203% | 45,243 | -4.195% |
| 2026-08-12 | 14.78 | 14.81 | 14.67 | 14.75 | +0.068% | 47,463 | -4.000% |
| 2026-08-11 | 14.78 | 14.78 | 14.67 | 14.74 | 0.000% | 30,504 | -3.935% |
| 2026-08-10 | 14.78 | 14.78 | 14.63 | 14.74 | -0.271% | 60,361 | -3.935% |
| 2026-08-07 | 14.78 | 14.80 | 14.69 | 14.78 | +0.136% | 64,915 | -4.195% |
| 2026-08-06 | 14.75 | 14.87 | 14.75 | 14.76 | -0.068% | 71,928 | -4.065% |
| 2026-08-05 | 14.72 | 14.81 | 14.44 | 14.77 | -0.068% | 50,732 | -4.130% |
| 2026-08-04 | 14.80 | 14.86 | 14.74 | 14.78 | +0.271% | 45,980 | -4.195% |
| 2026-08-03 | 14.68 | 14.79 | 14.66 | 14.74 | +0.546% | 44,668 | -3.935% |
| 2026-07-31 | 14.74 | 14.79 | 14.61 | 14.66 | -0.543% | 26,550 | -3.411% |
| 2026-07-30 | 14.79 | 14.79 | 14.67 | 14.74 | +0.614% | 71,919 | -3.935% |
| 2026-07-29 | 14.76 | 14.76 | 14.60 | 14.65 | -0.543% | 155,458 | -3.345% |
| 2026-07-28 | 14.77 | 14.83 | 14.71 | 14.73 | -0.406% | 151,995 | -3.870% |
| 2026-07-27 | 14.70 | 14.84 | 14.64 | 14.79 | +0.749% | 177,913 | -4.260% |
| 2026-07-24 | 14.67 | 14.80 | 14.66 | 14.68 | -0.136% | 72,510 | -3.542% |
| 2026-07-23 | 14.78 | 14.78 | 14.65 | 14.70 | -0.676% | 27,951 | -3.673% |
| 2026-07-22 | 14.90 | 14.90 | 14.75 | 14.80 | -0.471% | 72,759 | -4.324% |
| 2026-07-21 | 14.89 | 14.96 | 14.80 | 14.87 | +0.067% | 76,080 | -4.775% |
| 2026-07-20 | 14.86 | 14.91 | 14.81 | 14.86 | +0.135% | 101,626 | -4.711% |
| 2026-07-17 | 14.88 | 14.98 | 14.77 | 14.84 | -0.135% | 89,534 | -4.582% |
| 2026-07-16 | 14.87 | 14.89 | 14.81 | 14.86 | -0.201% | 38,382 | -4.711% |
| 2026-07-15 | 14.86 | 14.92 | 14.85 | 14.89 | +0.067% | 39,681 | -4.903% |
| 2026-07-14 | 14.90 | 14.93 | 14.86 | 14.88 | -0.468% | 35,076 | -4.839% |
| 2026-07-13 | 14.96 | 15.02 | 14.89 | 14.95 | +0.067% | 60,017 | -5.284% |
| 2026-07-10 | 15.00 | 15.07 | 14.87 | 14.94 | -0.533% | 52,129 | -5.221% |
| 2026-07-09 | 14.99 | 15.08 | 14.92 | 15.02 | +0.334% | 72,727 | -5.726% |
| 2026-07-08 | 15.01 | 15.04 | 14.89 | 14.97 | -0.532% | 69,067 | -5.411% |
| 2026-07-07 | 15.09 | 15.14 | 15.00 | 15.05 | -0.397% | 42,591 | -5.914% |
| 2026-07-06 | 15.15 | 15.15 | 15.02 | 15.11 | -0.132% | 52,194 | -6.287% |
| 2026-07-02 | 15.13 | 15.19 | 15.06 | 15.13 | +0.332% | 34,171 | -6.411% |
| 2026-07-01 | 15.13 | 15.13 | 15.06 | 15.08 | -0.528% | 16,364 | -6.101% |
| 2026-06-30 | 15.12 | 15.16 | 15.05 | 15.16 | +0.132% | 48,958 | -6.596% |
| 2026-06-29 | 15.15 | 15.17 | 15.04 | 15.14 | +0.265% | 47,967 | -6.473% |
| 2026-06-26 | 15.10 | 15.18 | 15.05 | 15.10 | +0.332% | 33,367 | -6.225% |
| 2026-06-25 | 15.06 | 15.09 | 14.92 | 15.05 | +0.200% | 32,543 | -5.914% |
| 2026-06-24 | 14.94 | 15.03 | 14.94 | 15.02 | +0.535% | 26,406 | -5.726% |
| 2026-06-23 | 14.90 | 15.01 | 14.90 | 14.94 | +0.201% | 34,006 | -5.221% |
| 2026-06-22 | 14.95 | 14.95 | 14.91 | 14.91 | -0.334% | 36,430 | -5.030% |
| 2026-06-18 | 14.98 | 14.99 | 14.91 | 14.96 | +0.067% | 27,333 | -5.348% |
| 2026-06-17 | 14.96 | 15.07 | 14.88 | 14.95 | -0.400% | 58,745 | -5.284% |
| 2026-06-16 | 14.97 | 15.11 | 14.94 | 15.01 | +0.133% | 56,488 | -5.663% |
| 2026-06-15 | 14.95 | 15.07 | 14.94 | 14.99 | +0.134% | 37,698 | -5.537% |
| 2026-06-12 | 14.90 | 15.06 | 14.88 | 14.97 | -0.133% | 87,824 | -5.411% |
| 2026-06-11 | 14.90 | 15.12 | 14.89 | 14.99 | +0.268% | 113,079 | -5.537% |
| 2026-06-10 | 14.98 | 14.98 | 14.87 | 14.95 | -0.466% | 18,888 | -5.284% |
| 2026-06-09 | 14.95 | 15.05 | 14.90 | 15.02 | +0.941% | 62,344 | -5.726% |
| 2026-06-08 | 14.92 | 15.01 | 14.86 | 14.88 | -0.268% | 89,886 | -4.839% |
| 2026-06-05 | 14.92 | 14.96 | 14.88 | 14.92 | 0.000% | 100,640 | -5.094% |
| 2026-06-04 | 14.97 | 15.07 | 14.90 | 14.92 | -0.067% | 60,053 | -5.094% |
| 2026-06-03 | 14.97 | 15.09 | 14.80 | 14.93 | -0.067% | 87,237 | -5.157% |
| 2026-06-02 | 14.93 | 15.21 | 14.93 | 14.94 | -0.134% | 60,750 | -5.221% |
| 2026-06-01 | 14.95 | 15.01 | 14.93 | 14.96 | -0.466% | 56,183 | -5.348% |
| 2026-05-29 | 15.08 | 15.13 | 14.97 | 15.03 | -0.066% | 43,048 | -5.788% |
| 2026-05-28 | 15.06 | 15.17 | 14.93 | 15.04 | +0.067% | 39,644 | -5.851% |
| 2026-05-27 | 14.99 | 15.10 | 14.99 | 15.03 | +0.602% | 28,880 | -5.788% |
| 2026-05-26 | 15.02 | 15.17 | 14.93 | 14.94 | -0.067% | 70,051 | -5.221% |
| 2026-05-22 | 14.93 | 15.00 | 14.85 | 14.95 | +0.201% | 39,902 | -5.284% |
| 2026-05-21 | 14.90 | 14.96 | 14.84 | 14.92 | -0.134% | 31,987 | -5.094% |
| 2026-05-20 | 14.78 | 15.03 | 14.78 | 14.94 | +1.014% | 51,160 | -5.221% |
| 2026-05-19 | 14.82 | 14.85 | 14.78 | 14.79 | -0.270% | 38,377 | -4.260% |
| 2026-05-18 | 14.83 | 14.93 | 14.83 | 14.83 | -0.135% | 45,052 | -4.518% |
| 2026-05-15 | 14.88 | 14.91 | 14.82 | 14.85 | -0.536% | 64,697 | -4.646% |
| 2026-05-14 | 14.92 | 15.05 | 14.92 | 14.93 | -0.334% | 36,196 | -5.157% |
| 2026-05-13 | 14.93 | 15.02 | 14.92 | 14.98 | 0.000% | 33,806 | -5.474% |
| 2026-05-12 | 14.95 | 15.02 | 14.88 | 14.98 | +0.134% | 131,160 | -5.474% |
| 2026-05-11 | 14.99 | 15.03 | 14.93 | 14.96 | -0.532% | 95,357 | -5.348% |
| 2026-05-08 | 15.04 | 15.07 | 15.00 | 15.04 | +0.334% | 60,976 | -5.851% |
| 2026-05-07 | 15.03 | 15.22 | 14.99 | 14.99 | -0.399% | 124,235 | -5.537% |
| 2026-05-06 | 15.00 | 15.20 | 15.00 | 15.05 | +0.333% | 72,278 | -5.914% |
| 2026-05-05 | 15.01 | 15.06 | 14.96 | 15.00 | -0.332% | 126,349 | -5.600% |
| 2026-05-04 | 15.00 | 15.10 | 15.00 | 15.05 | +0.066% | 44,557 | -5.914% |
| 2026-05-01 | 15.02 | 15.11 | 14.96 | 15.04 | -0.199% | 95,306 | -5.851% |
| 2026-04-30 | 15.04 | 15.07 | 14.95 | 15.07 | +0.668% | 70,717 | -6.038% |
| 2026-04-29 | 14.98 | 15.05 | 14.91 | 14.97 | -0.532% | 73,857 | -5.411% |
| 2026-04-28 | 15.09 | 15.09 | 14.98 | 15.05 | -0.066% | 36,834 | -5.914% |
| 2026-04-27 | 15.07 | 15.08 | 15.00 | 15.06 | +0.066% | 36,731 | -5.976% |
| 2026-04-24 | 15.09 | 15.17 | 15.01 | 15.05 | +0.066% | 48,461 | -5.914% |
| 2026-04-23 | 15.07 | 15.18 | 15.03 | 15.04 | -0.133% | 52,508 | -5.851% |
| 2026-04-22 | 15.21 | 15.21 | 15.05 | 15.06 | -1.051% | 99,877 | -5.976% |
| 2026-04-21 | 15.26 | 15.28 | 15.16 | 15.22 | +0.132% | 42,645 | -6.965% |
| 2026-04-20 | 15.31 | 15.31 | 15.13 | 15.20 | -0.524% | 31,923 | -6.842% |
| 2026-04-17 | 15.27 | 15.31 | 15.22 | 15.28 | +0.792% | 28,805 | -7.330% |
| 2026-04-16 | 15.22 | 15.22 | 15.11 | 15.16 | 0.000% | 17,917 | -6.596% |
| 2026-04-15 | 15.15 | 15.18 | 15.12 | 15.16 | +0.331% | 22,715 | -6.596% |
| 2026-04-14 | 15.01 | 15.14 | 15.01 | 15.11 | +0.133% | 47,976 | -6.287% |
| 2026-04-13 | 15.10 | 15.11 | 15.01 | 15.09 | +0.199% | 29,584 | -6.163% |
| 2026-04-10 | 15.09 | 15.14 | 15.00 | 15.06 | -0.594% | 42,374 | -5.976% |
| 2026-04-09 | 15.28 | 15.28 | 15.12 | 15.15 | -0.591% | 51,264 | -6.535% |
| 2026-04-08 | 15.15 | 15.24 | 15.15 | 15.24 | +1.397% | 31,611 | -7.087% |
| 2026-04-07 | 14.98 | 15.15 | 14.98 | 15.03 | +0.200% | 41,673 | -5.788% |
| 2026-04-06 | 14.88 | 15.01 | 14.88 | 15.00 | +0.536% | 72,749 | -5.600% |
| 2026-04-02 | 14.90 | 14.97 | 14.88 | 14.92 | -0.334% | 44,899 | -5.094% |
| 2026-04-01 | 14.96 | 15.11 | 14.96 | 14.97 | -0.200% | 49,742 | -5.411% |
| 2026-03-31 | 14.87 | 15.77 | 14.85 | 15.00 | +1.283% | 121,504 | -5.600% |
| 2026-03-30 | 14.81 | 14.86 | 14.77 | 14.81 | 0.000% | 51,497 | -4.389% |
| 2026-03-27 | 14.84 | 14.93 | 14.68 | 14.81 | -0.202% | 58,054 | -4.389% |
| 2026-03-26 | 14.85 | 14.94 | 14.83 | 14.84 | -0.067% | 76,396 | -4.582% |
| 2026-03-25 | 14.91 | 15.08 | 14.82 | 14.85 | -0.269% | 67,816 | -4.646% |
| 2026-03-24 | 14.93 | 14.94 | 14.86 | 14.89 | -0.733% | 60,218 | -4.903% |
| 2026-03-23 | 14.99 | 15.04 | 14.96 | 15.00 | +0.536% | 38,161 | -5.600% |
| 2026-03-20 | 15.01 | 15.02 | 14.80 | 14.92 | -0.930% | 41,368 | -5.094% |
| 2026-03-19 | 15.09 | 15.09 | 15.05 | 15.06 | -0.199% | 21,900 | -5.976% |
| 2026-03-18 | 15.15 | 15.15 | 15.06 | 15.09 | -0.396% | 19,061 | -6.163% |
| 2026-03-17 | 15.17 | 15.19 | 15.06 | 15.15 | +0.331% | 39,606 | -6.535% |
| 2026-03-16 | 15.11 | 15.23 | 15.06 | 15.10 | +0.066% | 57,554 | -6.225% |
| 2026-03-13 | 15.12 | 15.21 | 15.06 | 15.09 | +0.066% | 84,605 | -6.163% |
| 2026-03-12 | 15.10 | 15.16 | 15.06 | 15.08 | -0.199% | 98,085 | -6.101% |
| 2026-03-11 | 15.17 | 15.19 | 15.08 | 15.11 | -0.198% | 149,721 | -6.287% |
| 2026-03-10 | 15.15 | 15.19 | 15.13 | 15.14 | -0.132% | 76,452 | -6.473% |
| 2026-03-09 | 15.12 | 15.23 | 15.12 | 15.16 | +0.132% | 124,939 | -6.596% |
| 2026-03-06 | 15.22 | 15.22 | 15.12 | 15.14 | -0.395% | 76,523 | -6.473% |
| 2026-03-05 | 15.28 | 15.29 | 15.18 | 15.20 | -0.783% | 108,338 | -6.842% |
| 2026-03-04 | 15.32 | 15.39 | 15.27 | 15.32 | +0.327% | 94,537 | -7.572% |
| 2026-03-03 | 15.30 | 15.41 | 15.27 | 15.27 | -0.715% | 96,969 | -7.269% |
| 2026-03-02 | 15.38 | 15.41 | 15.30 | 15.38 | -0.324% | 120,850 | -7.932% |
| 2026-02-27 | 15.41 | 15.46 | 15.38 | 15.43 | +0.325% | 97,175 | -8.231% |
| 2026-02-26 | 15.40 | 15.43 | 15.37 | 15.38 | -0.130% | 65,492 | -7.932% |
| 2026-02-25 | 15.45 | 15.45 | 15.37 | 15.40 | -0.130% | 68,171 | -8.052% |
| 2026-02-24 | 15.40 | 15.48 | 15.36 | 15.42 | -0.194% | 31,658 | -8.171% |
| 2026-02-23 | 15.36 | 15.48 | 15.36 | 15.45 | +0.390% | 55,952 | -8.350% |
| 2026-02-20 | 15.39 | 15.53 | 15.37 | 15.39 | 0.000% | 82,170 | -7.992% |
| 2026-02-19 | 15.39 | 15.46 | 15.38 | 15.39 | -0.259% | 85,619 | -7.992% |
| 2026-02-18 | 15.39 | 15.48 | 15.39 | 15.43 | +0.065% | 49,186 | -8.231% |
| 2026-02-17 | 15.40 | 15.50 | 15.38 | 15.42 | -0.580% | 64,592 | -8.171% |
| 2026-02-13 | 15.47 | 15.51 | 15.45 | 15.51 | +0.518% | 30,070 | -8.704% |
| 2026-02-12 | 15.38 | 15.45 | 15.37 | 15.43 | +0.325% | 60,929 | -8.231% |
| 2026-02-11 | 15.40 | 15.42 | 15.37 | 15.38 | -0.097% | 27,526 | -7.932% |
| 2026-02-10 | 15.38 | 15.45 | 15.38 | 15.39 | +0.163% | 57,572 | -8.022% |
| 2026-02-09 | 15.36 | 15.43 | 15.34 | 15.37 | -0.065% | 59,173 | -7.872% |
| 2026-02-06 | 15.32 | 15.46 | 15.31 | 15.38 | +0.130% | 97,307 | -7.932% |
| 2026-02-05 | 15.34 | 15.42 | 15.34 | 15.36 | 0.000% | 60,588 | -7.812% |
| 2026-02-04 | 15.39 | 15.39 | 15.31 | 15.36 | -0.195% | 53,394 | -7.812% |
| 2026-02-03 | 15.39 | 15.40 | 15.37 | 15.39 | +0.065% | 45,305 | -7.992% |
| 2026-02-02 | 15.34 | 15.40 | 15.31 | 15.38 | +0.195% | 58,578 | -7.932% |
| 2026-01-30 | 15.37 | 15.46 | 15.32 | 15.35 | -0.325% | 49,667 | -7.752% |
| 2026-01-29 | 15.36 | 15.44 | 15.34 | 15.40 | 0.000% | 55,191 | -8.052% |
| 2026-01-28 | 15.38 | 15.43 | 15.36 | 15.40 | +0.130% | 68,923 | -8.052% |
| 2026-01-27 | 15.44 | 15.44 | 15.36 | 15.38 | -0.389% | 35,839 | -7.932% |
| 2026-01-26 | 15.43 | 15.46 | 15.40 | 15.44 | +0.195% | 25,810 | -8.290% |
| 2026-01-23 | 15.43 | 15.46 | 15.40 | 15.41 | -0.194% | 16,830 | -8.112% |
| 2026-01-22 | 15.37 | 15.48 | 15.35 | 15.44 | +0.325% | 47,593 | -8.290% |
| 2026-01-21 | 15.32 | 15.43 | 15.32 | 15.39 | +0.588% | 42,924 | -7.992% |
| 2026-01-20 | 15.30 | 15.40 | 15.30 | 15.30 | -0.391% | 68,789 | -7.451% |
| 2026-01-16 | 15.36 | 15.41 | 15.34 | 15.36 | +0.130% | 44,960 | -7.812% |
| 2026-01-15 | 15.38 | 15.43 | 15.34 | 15.34 | -0.712% | 58,020 | -7.692% |
| 2026-01-14 | 15.46 | 15.48 | 15.42 | 15.45 | 0.000% | 49,770 | -8.350% |
| 2026-01-13 | 15.42 | 15.50 | 15.40 | 15.45 | +0.325% | 39,018 | -8.350% |
| 2026-01-12 | 15.45 | 15.50 | 15.37 | 15.40 | -0.194% | 61,697 | -8.052% |
| 2026-01-09 | 15.41 | 15.50 | 15.39 | 15.43 | 0.000% | 22,666 | -8.231% |
| 2026-01-08 | 15.41 | 15.46 | 15.38 | 15.43 | +0.065% | 41,021 | -8.231% |
| 2026-01-07 | 15.46 | 15.46 | 15.41 | 15.42 | -0.065% | 25,970 | -8.171% |
| 2026-01-06 | 15.41 | 15.46 | 15.41 | 15.43 | 0.000% | 21,480 | -8.231% |
| 2026-01-05 | 15.47 | 15.47 | 15.37 | 15.43 | +0.065% | 27,490 | -8.231% |
| 2026-01-02 | 15.44 | 15.48 | 15.36 | 15.42 | +0.065% | 45,596 | -8.171% |
| 2025-12-31 | 15.46 | 15.53 | 15.41 | 15.41 | -0.323% | 37,744 | -8.112% |
| 2025-12-30 | 15.46 | 15.55 | 15.45 | 15.46 | -0.129% | 85,642 | -8.409% |
| 2025-12-29 | 15.47 | 15.62 | 15.40 | 15.48 | 0.000% | 70,433 | -8.527% |
| 2025-12-26 | 15.43 | 15.54 | 15.43 | 15.48 | +0.585% | 55,144 | -8.527% |
| 2025-12-24 | 15.36 | 15.44 | 15.36 | 15.39 | +0.195% | 32,461 | -7.992% |
| 2025-12-23 | 15.37 | 15.42 | 15.34 | 15.36 | -0.454% | 58,004 | -7.812% |
| 2025-12-22 | 15.37 | 15.44 | 15.32 | 15.43 | +0.521% | 95,223 | -8.231% |
| 2025-12-19 | 15.42 | 15.45 | 15.35 | 15.35 | -0.712% | 39,402 | -7.752% |
| 2025-12-18 | 15.42 | 15.51 | 15.40 | 15.46 | +0.194% | 16,509 | -8.409% |
| 2025-12-17 | 15.41 | 15.45 | 15.39 | 15.43 | +0.130% | 25,319 | -8.231% |
| 2025-12-16 | 15.42 | 15.46 | 15.25 | 15.41 | -0.516% | 34,722 | -8.112% |
| 2025-12-15 | 15.47 | 15.53 | 15.37 | 15.49 | +0.454% | 52,231 | -8.586% |
| 2025-12-12 | 15.42 | 15.45 | 15.38 | 15.42 | -0.323% | 54,154 | -8.171% |
| 2025-12-11 | 15.44 | 15.51 | 15.44 | 15.47 | -0.322% | 78,080 | -8.468% |
| 2025-12-10 | 15.38 | 15.64 | 15.32 | 15.52 | +0.910% | 112,792 | -8.763% |
| 2025-12-09 | 15.41 | 15.49 | 15.34 | 15.38 | -0.517% | 111,253 | -7.932% |
| 2025-12-08 | 15.50 | 15.51 | 15.43 | 15.46 | -0.515% | 56,238 | -8.409% |
| 2025-12-05 | 15.62 | 15.63 | 15.50 | 15.54 | -0.257% | 57,617 | -8.880% |
| 2025-12-04 | 15.55 | 15.60 | 15.54 | 15.58 | 0.000% | 30,255 | -9.114% |
| 2025-12-03 | 15.53 | 15.68 | 15.53 | 15.58 | -0.192% | 73,550 | -9.114% |
| 2025-12-02 | 15.61 | 15.66 | 15.57 | 15.61 | +0.128% | 38,201 | -9.289% |
| 2025-12-01 | 15.60 | 15.70 | 15.52 | 15.59 | -0.764% | 36,498 | -9.173% |
| 2025-11-28 | 15.65 | 15.80 | 15.65 | 15.71 | +0.383% | 30,698 | -9.866% |
| 2025-11-26 | 15.58 | 15.68 | 15.58 | 15.65 | +0.192% | 21,514 | -9.521% |
| 2025-11-25 | 15.55 | 15.77 | 15.52 | 15.62 | +0.515% | 76,589 | -9.347% |
| 2025-11-24 | 15.52 | 15.59 | 15.48 | 15.54 | +0.355% | 71,951 | -8.880% |
| 2025-11-21 | 15.49 | 15.53 | 15.41 | 15.48 | -0.226% | 38,036 | -8.557% |
| 2025-11-20 | 15.43 | 15.59 | 15.38 | 15.52 | +0.681% | 73,440 | -8.763% |
| 2025-11-19 | 15.48 | 15.57 | 15.39 | 15.41 | -0.291% | 76,687 | -8.141% |
| 2025-11-18 | 15.47 | 15.51 | 15.44 | 15.46 | -0.322% | 57,841 | -8.409% |
| 2025-11-17 | 15.49 | 15.68 | 15.45 | 15.51 | -0.321% | 46,273 | -8.704% |
| 2025-11-14 | 15.63 | 15.64 | 15.53 | 15.56 | -0.320% | 40,710 | -8.997% |
| 2025-11-13 | 15.66 | 15.70 | 15.52 | 15.61 | -0.064% | 85,471 | -9.289% |
| 2025-11-12 | 15.68 | 15.78 | 15.60 | 15.62 | -0.510% | 83,392 | -9.347% |
| 2025-11-11 | 15.60 | 15.83 | 15.60 | 15.70 | +0.577% | 66,501 | -9.809% |
| 2025-11-10 | 15.65 | 15.75 | 15.52 | 15.61 | -0.064% | 85,000 | -9.289% |
| 2025-11-07 | 15.61 | 15.85 | 15.55 | 15.62 | -0.192% | 77,931 | -9.347% |
| 2025-11-06 | 15.71 | 15.76 | 15.61 | 15.65 | -0.064% | 15,630 | -9.521% |
| 2025-11-05 | 15.71 | 15.71 | 15.59 | 15.66 | -0.255% | 22,619 | -9.579% |
| 2025-11-04 | 15.66 | 15.76 | 15.64 | 15.70 | +0.191% | 13,471 | -9.809% |
| 2025-11-03 | 15.67 | 15.71 | 15.67 | 15.67 | -0.318% | 29,794 | -9.636% |
| 2025-10-31 | 15.70 | 15.74 | 15.64 | 15.72 | +0.383% | 24,674 | -9.924% |
| 2025-10-30 | 15.69 | 15.72 | 15.64 | 15.66 | -0.382% | 28,334 | -9.579% |
| 2025-10-29 | 15.72 | 15.79 | 15.70 | 15.72 | -0.064% | 47,371 | -9.924% |
| 2025-10-28 | 15.72 | 15.86 | 15.68 | 15.73 | -0.190% | 35,728 | -9.981% |
| 2025-10-27 | 15.73 | 15.76 | 15.68 | 15.76 | +0.446% | 22,399 | -10.152% |
| 2025-10-24 | 15.82 | 15.82 | 15.63 | 15.69 | +0.064% | 83,605 | -9.751% |
| 2025-10-23 | 15.70 | 15.74 | 15.67 | 15.68 | -0.444% | 32,031 | -9.694% |
| 2025-10-22 | 15.76 | 15.76 | 15.67 | 15.75 | +0.191% | 51,235 | -10.095% |
| 2025-10-21 | 15.74 | 15.74 | 15.65 | 15.72 | +0.064% | 16,057 | -9.924% |
| 2025-10-20 | 15.67 | 15.75 | 15.63 | 15.71 | +0.512% | 69,228 | -9.866% |
| 2025-10-17 | 15.65 | 15.68 | 15.61 | 15.63 | -0.255% | 44,394 | -9.405% |
| 2025-10-16 | 15.66 | 15.69 | 15.64 | 15.67 | -0.318% | 37,479 | -9.636% |
| 2025-10-15 | 15.73 | 15.80 | 15.72 | 15.72 | -0.317% | 48,721 | -9.924% |
| 2025-10-14 | 15.67 | 15.81 | 15.60 | 15.77 | +0.574% | 82,716 | -10.209% |
| 2025-10-13 | 15.75 | 15.78 | 15.51 | 15.68 | -0.444% | 88,156 | -9.694% |
| 2025-10-10 | 15.72 | 15.85 | 15.64 | 15.75 | +0.255% | 95,853 | -10.095% |
| 2025-10-09 | 15.75 | 15.77 | 15.70 | 15.71 | -0.380% | 39,767 | -9.866% |
| 2025-10-08 | 15.78 | 15.81 | 15.76 | 15.77 | -0.063% | 32,500 | -10.209% |
| 2025-10-07 | 15.77 | 15.84 | 15.75 | 15.78 | +0.127% | 22,154 | -10.266% |
| 2025-10-06 | 15.77 | 15.84 | 15.73 | 15.76 | -0.253% | 28,416 | -10.152% |
| 2025-10-03 | 15.82 | 15.83 | 15.78 | 15.80 | -0.190% | 14,056 | -10.380% |
| 2025-10-02 | 15.85 | 15.85 | 15.78 | 15.83 | +0.127% | 29,117 | -10.550% |
| 2025-10-01 | 15.79 | 15.84 | 15.79 | 15.81 | +0.190% | 15,229 | -10.436% |
| 2025-09-30 | 15.80 | 15.86 | 15.77 | 15.78 | +0.127% | 20,247 | -10.266% |
| 2025-09-29 | 15.76 | 15.83 | 15.70 | 15.76 | 0.000% | 27,483 | -10.152% |
| 2025-09-26 | 15.68 | 15.87 | 15.68 | 15.76 | +0.318% | 40,627 | -10.152% |
| 2025-09-25 | 15.79 | 15.80 | 15.64 | 15.71 | -0.444% | 21,134 | -9.866% |
| 2025-09-24 | 15.83 | 15.83 | 15.76 | 15.78 | -0.127% | 16,121 | -10.266% |
| 2025-09-23 | 15.85 | 15.86 | 15.75 | 15.80 | -0.190% | 17,787 | -10.380% |
| 2025-09-22 | 15.86 | 15.86 | 15.75 | 15.83 | +0.037% | 13,516 | -10.550% |
| 2025-09-19 | 15.82 | 15.82 | 15.80 | 15.82 | -0.100% | 7,271 | -10.517% |
| 2025-09-18 | 15.84 | 15.84 | 15.77 | 15.84 | -0.063% | 18,308 | -10.606% |
| 2025-09-17 | 15.84 | 15.90 | 15.80 | 15.85 | +0.063% | 28,697 | -10.662% |
| 2025-09-16 | 15.84 | 15.92 | 15.76 | 15.84 | -0.252% | 35,519 | -10.606% |
| 2025-09-15 | 15.71 | 15.98 | 15.71 | 15.88 | +1.018% | 59,531 | -10.831% |
| 2025-09-12 | 15.69 | 15.74 | 15.63 | 15.72 | +0.191% | 34,748 | -9.924% |
| 2025-09-11 | 15.66 | 15.69 | 15.59 | 15.69 | +0.236% | 24,720 | -9.751% |
| 2025-09-10 | 15.66 | 15.68 | 15.58 | 15.65 | +0.019% | 41,577 | -9.538% |
| 2025-09-09 | 15.67 | 15.67 | 15.54 | 15.65 | -0.128% | 44,998 | -9.521% |
| 2025-09-08 | 15.60 | 15.69 | 15.58 | 15.67 | +0.707% | 43,617 | -9.636% |
| 2025-09-05 | 15.57 | 15.60 | 15.52 | 15.56 | +0.129% | 30,093 | -8.997% |
| 2025-09-04 | 15.48 | 15.57 | 15.43 | 15.54 | +0.323% | 25,763 | -8.880% |
| 2025-09-03 | 15.41 | 15.50 | 15.38 | 15.49 | +0.715% | 27,169 | -8.586% |
| 2025-09-02 | 15.42 | 15.45 | 15.34 | 15.38 | -0.582% | 30,574 | -7.932% |
| 2025-08-29 | 15.44 | 15.49 | 15.43 | 15.47 | +0.129% | 12,130 | -8.468% |
| 2025-08-28 | 15.39 | 15.47 | 15.33 | 15.45 | +0.227% | 31,253 | -8.350% |
| 2025-08-27 | 15.33 | 15.43 | 15.33 | 15.41 | +0.293% | 43,264 | -8.141% |
| 2025-08-26 | 15.40 | 15.49 | 15.30 | 15.37 | -0.195% | 43,394 | -7.872% |
| 2025-08-25 | 15.44 | 15.49 | 15.32 | 15.40 | -0.162% | 70,481 | -8.052% |
| 2025-08-22 | 15.41 | 15.49 | 15.36 | 15.43 | +0.227% | 32,736 | -8.201% |
| 2025-08-21 | 15.41 | 15.43 | 15.36 | 15.39 | -0.130% | 42,002 | -7.992% |
| 2025-08-20 | 15.43 | 15.46 | 15.38 | 15.41 | -0.388% | 30,257 | -8.112% |
| 2025-08-19 | 15.45 | 15.47 | 15.37 | 15.47 | +0.520% | 50,463 | -8.468% |
| 2025-08-18 | 15.43 | 15.51 | 15.35 | 15.39 | -0.581% | 45,980 | -7.992% |
| 2025-08-15 | 15.51 | 15.59 | 15.46 | 15.48 | -0.129% | 38,948 | -8.527% |
| 2025-08-14 | 15.52 | 15.60 | 15.46 | 15.50 | -0.129% | 84,844 | -8.645% |
| 2025-08-13 | 15.50 | 15.55 | 15.45 | 15.52 | +0.388% | 51,110 | -8.763% |
| 2025-08-12 | 15.51 | 15.55 | 15.40 | 15.46 | -0.387% | 29,103 | -8.409% |
| 2025-08-11 | 15.55 | 15.63 | 15.47 | 15.52 | -0.257% | 60,191 | -8.763% |
| 2025-08-08 | 15.58 | 15.59 | 15.54 | 15.56 | -0.064% | 23,430 | -8.997% |
| 2025-08-07 | 15.50 | 15.57 | 15.50 | 15.57 | +0.452% | 33,236 | -9.056% |
| 2025-08-06 | 15.55 | 15.57 | 15.47 | 15.50 | -0.257% | 12,807 | -8.645% |
| 2025-08-05 | 15.54 | 15.60 | 15.41 | 15.54 | -0.064% | 19,307 | -8.880% |
| 2025-08-04 | 15.51 | 15.58 | 15.46 | 15.55 | +0.258% | 17,475 | -8.939% |
| 2025-08-01 | 15.41 | 15.54 | 15.39 | 15.51 | +0.780% | 73,885 | -8.704% |
| 2025-07-31 | 15.40 | 15.40 | 15.32 | 15.39 | +0.261% | 15,980 | -7.992% |
| 2025-07-30 | 15.32 | 15.40 | 15.29 | 15.35 | -0.260% | 22,966 | -7.752% |
| 2025-07-29 | 15.33 | 15.39 | 15.33 | 15.39 | +0.523% | 19,217 | -7.992% |
| 2025-07-28 | 15.30 | 15.40 | 15.26 | 15.31 | -0.065% | 34,753 | -7.511% |
| 2025-07-25 | 15.27 | 15.33 | 15.27 | 15.32 | +0.393% | 44,681 | -7.572% |
| 2025-07-24 | 15.34 | 15.35 | 15.21 | 15.26 | -0.522% | 47,964 | -7.208% |
| 2025-07-23 | 15.40 | 15.42 | 15.29 | 15.34 | -0.390% | 29,140 | -7.692% |
| 2025-07-22 | 15.41 | 15.60 | 15.35 | 15.40 | +0.195% | 42,322 | -8.052% |
| 2025-07-21 | 15.38 | 15.38 | 15.35 | 15.37 | +0.196% | 34,368 | -7.872% |
| 2025-07-18 | 15.32 | 15.39 | 15.31 | 15.34 | +0.131% | 21,196 | -7.692% |
| 2025-07-17 | 15.29 | 15.38 | 15.27 | 15.32 | +0.065% | 35,789 | -7.572% |
| 2025-07-16 | 15.30 | 15.37 | 15.29 | 15.31 | -0.390% | 69,954 | -7.511% |
| 2025-07-15 | 15.36 | 15.55 | 15.36 | 15.37 | -0.130% | 65,339 | -7.872% |
| 2025-07-14 | 15.41 | 15.43 | 15.36 | 15.39 | -0.130% | 32,187 | -7.992% |
| 2025-07-11 | 15.50 | 15.50 | 15.35 | 15.41 | -0.452% | 28,389 | -8.112% |
| 2025-07-10 | 15.51 | 15.54 | 15.48 | 15.48 | -0.514% | 15,148 | -8.527% |
| 2025-07-09 | 15.53 | 15.56 | 15.46 | 15.56 | +0.517% | 18,888 | -8.997% |
| 2025-07-08 | 15.51 | 15.53 | 15.44 | 15.48 | -0.193% | 24,499 | -8.527% |
| 2025-07-07 | 15.58 | 15.58 | 15.45 | 15.51 | -0.449% | 42,923 | -8.704% |
| 2025-07-03 | 15.60 | 15.63 | 15.52 | 15.58 | -0.128% | 26,542 | -9.114% |
| 2025-07-02 | 15.57 | 15.65 | 15.48 | 15.60 | +0.193% | 28,190 | -9.231% |
| 2025-07-01 | 15.44 | 15.58 | 15.44 | 15.57 | +0.842% | 47,762 | -9.056% |
| 2025-06-30 | 15.48 | 15.53 | 15.42 | 15.44 | +0.195% | 51,524 | -8.290% |
| 2025-06-27 | 15.46 | 15.56 | 15.31 | 15.41 | -0.516% | 116,924 | -8.112% |
| 2025-06-26 | 15.50 | 15.54 | 15.47 | 15.49 | +0.194% | 18,032 | -8.586% |
| 2025-06-25 | 15.43 | 15.49 | 15.41 | 15.46 | -0.194% | 28,950 | -8.409% |
| 2025-06-24 | 15.48 | 15.50 | 15.45 | 15.49 | +0.129% | 34,599 | -8.586% |
| 2025-06-23 | 15.48 | 15.54 | 15.40 | 15.47 | +0.455% | 19,743 | -8.468% |
| 2025-06-20 | 15.47 | 15.52 | 15.38 | 15.40 | -0.581% | 19,458 | -8.052% |
| 2025-06-18 | 15.55 | 15.58 | 15.44 | 15.49 | -0.129% | 12,871 | -8.586% |
| 2025-06-17 | 15.54 | 15.56 | 15.44 | 15.51 | -0.385% | 19,876 | -8.704% |
| 2025-06-16 | 15.63 | 15.63 | 15.52 | 15.57 | -0.064% | 12,912 | -9.056% |
| 2025-06-13 | 15.65 | 15.65 | 15.54 | 15.58 | -0.447% | 22,744 | -9.114% |
| 2025-06-12 | 15.55 | 15.68 | 15.55 | 15.65 | +0.903% | 48,580 | -9.521% |
| 2025-06-11 | 15.47 | 15.52 | 15.45 | 15.51 | +0.388% | 19,758 | -8.704% |
| 2025-06-10 | 15.38 | 15.45 | 15.36 | 15.45 | +0.455% | 41,178 | -8.350% |
| 2025-06-09 | 15.35 | 15.43 | 15.34 | 15.38 | +0.130% | 21,843 | -7.932% |
| 2025-06-06 | 15.39 | 15.42 | 15.35 | 15.36 | -0.679% | 32,185 | -7.812% |
| 2025-06-05 | 15.41 | 15.52 | 15.36 | 15.46 | +0.357% | 45,259 | -8.438% |
| 2025-06-04 | 15.41 | 15.47 | 15.37 | 15.41 | -0.021% | 43,667 | -8.112% |
| 2025-06-03 | 15.37 | 15.44 | 15.33 | 15.41 | +0.281% | 26,350 | -8.131% |
| 2025-06-02 | 15.32 | 15.43 | 15.32 | 15.37 | -0.130% | 21,218 | -7.872% |
| 2025-05-30 | 15.36 | 15.52 | 15.32 | 15.39 | +0.195% | 40,539 | -7.992% |
| 2025-05-29 | 15.37 | 15.41 | 15.32 | 15.36 | -0.260% | 22,992 | -7.812% |
| 2025-05-28 | 15.33 | 15.40 | 15.33 | 15.40 | +0.195% | 32,116 | -8.052% |
| 2025-05-27 | 15.42 | 15.43 | 15.26 | 15.37 | +0.326% | 51,660 | -7.872% |
| 2025-05-23 | 15.26 | 15.38 | 15.26 | 15.32 | +0.393% | 4,227 | -7.572% |
| 2025-05-22 | 15.21 | 15.42 | 15.21 | 15.26 | +0.197% | 21,155 | -7.208% |
| 2025-05-21 | 15.27 | 15.34 | 15.20 | 15.23 | -0.782% | 33,278 | -7.026% |
| 2025-05-20 | 15.37 | 15.39 | 15.28 | 15.35 | -0.260% | 10,525 | -7.752% |
| 2025-05-19 | 15.35 | 15.45 | 15.29 | 15.39 | 0.000% | 21,881 | -7.992% |
| 2025-05-16 | 15.31 | 15.51 | 15.31 | 15.39 | +0.261% | 52,169 | -7.992% |
| 2025-05-15 | 15.32 | 15.43 | 15.30 | 15.35 | -0.065% | 11,500 | -7.752% |
| 2025-05-14 | 15.34 | 15.44 | 15.31 | 15.36 | +0.130% | 29,593 | -7.812% |
| 2025-05-13 | 15.40 | 15.50 | 15.34 | 15.34 | -0.612% | 15,616 | -7.692% |
| 2025-05-12 | 15.42 | 15.46 | 15.32 | 15.43 | +0.094% | 8,947 | -8.257% |
| 2025-05-09 | 15.39 | 15.49 | 15.39 | 15.42 | +0.195% | 12,618 | -8.171% |
| 2025-05-08 | 15.39 | 15.44 | 15.38 | 15.39 | -0.259% | 7,341 | -7.992% |
| 2025-05-07 | 15.30 | 15.48 | 15.30 | 15.43 | +1.114% | 27,596 | -8.231% |
| 2025-05-06 | 15.47 | 15.48 | 15.26 | 15.26 | -1.865% | 46,863 | -7.208% |
| 2025-05-05 | 15.49 | 15.55 | 15.37 | 15.55 | +0.647% | 27,877 | -8.939% |
| 2025-05-02 | 15.40 | 15.45 | 15.35 | 15.45 | +0.065% | 10,254 | -8.350% |
| 2025-05-01 | 15.35 | 15.52 | 15.35 | 15.44 | +0.195% | 28,516 | -8.290% |
| 2025-04-30 | 15.40 | 15.46 | 15.31 | 15.41 | +0.130% | 15,829 | -8.112% |
| 2025-04-29 | 15.39 | 15.45 | 15.31 | 15.39 | 0.000% | 16,177 | -7.992% |
| 2025-04-28 | 15.34 | 15.40 | 15.27 | 15.39 | +0.195% | 11,722 | -7.992% |
| 2025-04-25 | 15.28 | 15.37 | 15.21 | 15.36 | +1.119% | 16,562 | -7.812% |
| 2025-04-24 | 15.15 | 15.37 | 15.15 | 15.19 | -0.131% | 28,130 | -6.781% |
| 2025-04-23 | 15.02 | 15.33 | 15.02 | 15.21 | +1.773% | 108,726 | -6.903% |
| 2025-04-22 | 14.87 | 15.00 | 14.87 | 14.95 | +0.504% | 18,208 | -5.253% |
| 2025-04-21 | 14.96 | 14.97 | 14.78 | 14.87 | -0.535% | 15,549 | -4.775% |
| 2025-04-17 | 14.95 | 15.00 | 14.91 | 14.95 | -0.134% | 16,400 | -5.284% |
| 2025-04-16 | 14.87 | 15.08 | 14.87 | 14.97 | -0.333% | 39,730 | -5.411% |
| 2025-04-15 | 14.88 | 15.07 | 14.88 | 15.02 | +0.603% | 23,409 | -5.726% |
| 2025-04-14 | 14.80 | 14.98 | 14.80 | 14.93 | 0.000% | 25,503 | -5.157% |