Dark

VVR
Invesco Senior Income Trust
stock NYSE Closed Ended Fund

At Close

May 9, 2025 3:59:30 PM EDT

3.60USD+0.139%(+0.01)445,986

3.59Bid 3.60Ask 0.01Spread

Pre-market

May 9, 2025 8:23:30 AM EDT

3.60USD+0.279%(+0.01)100

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.610	3.6100	3.5900	3.595	+0.139%	445,986	0.000%
2025-05-08	3.590	3.6200	3.5700	3.590	0.000%	788,382	+0.139%
2025-05-07	3.600	3.6250	3.5900	3.590	0.000%	484,160	+0.139%
2025-05-06	3.600	3.6200	3.5900	3.590	-0.554%	460,400	+0.139%
2025-05-05	3.660	3.6600	3.6100	3.610	-0.824%	651,085	-0.416%
2025-05-02	3.600	3.6400	3.6000	3.640	+1.393%	371,606	-1.236%
2025-05-01	3.630	3.6500	3.5900	3.590	-0.554%	927,465	+0.139%
2025-04-30	3.630	3.6400	3.6000	3.610	-0.551%	819,413	-0.416%
2025-04-29	3.570	3.6300	3.5700	3.630	+1.966%	491,188	-0.964%
2025-04-28	3.620	3.6300	3.5600	3.560	-1.928%	778,153	+0.983%
2025-04-25	3.620	3.6400	3.5901	3.630	+1.114%	446,009	-0.964%
2025-04-24	3.580	3.6100	3.5600	3.590	+1.700%	598,409	+0.139%
2025-04-23	3.550	3.5750	3.5150	3.530	+0.857%	666,996	+1.841%
2025-04-22	3.500	3.5300	3.4900	3.500	+0.575%	295,657	+2.714%
2025-04-21	3.530	3.5300	3.4800	3.480	-1.136%	754,152	+3.305%
2025-04-17	3.470	3.5500	3.4700	3.520	+1.441%	502,354	+2.131%
2025-04-16	3.500	3.5370	3.4700	3.470	-2.528%	788,449	+3.602%
2025-04-15	3.510	3.5700	3.5100	3.560	+1.425%	821,129	+0.983%
2025-04-14	3.530	3.5600	3.4876	3.510	-0.284%	826,271	+2.422%
2025-04-11	3.400	3.5200	3.3900	3.520	+4.142%	763,235	+2.131%
2025-04-10	3.470	3.4891	3.3600	3.380	-4.520%	1,508,559	+6.361%
2025-04-09	3.280	3.5600	3.2500	3.540	+5.045%	1,836,820	+1.554%
2025-04-08	3.440	3.4600	3.3401	3.370	+1.813%	2,028,401	+6.677%
2025-04-07	3.410	3.4600	3.2200	3.310	-4.885%	2,048,490	+8.610%
2025-04-04	3.670	3.6700	3.4300	3.480	-5.691%	2,082,437	+3.305%
2025-04-03	3.700	3.7151	3.6700	3.690	-1.862%	766,900	-2.575%
2025-04-02	3.740	3.7600	3.7200	3.760	+0.267%	622,820	-4.388%
2025-04-01	3.700	3.7500	3.7000	3.750	0.000%	663,971	-4.133%
2025-03-31	3.700	3.7500	3.6700	3.750	+1.626%	968,511	-4.133%
2025-03-28	3.670	3.7200	3.6500	3.690	+0.272%	882,207	-2.575%
2025-03-27	3.690	3.7200	3.6000	3.680	0.000%	1,059,223	-2.310%
2025-03-26	3.770	3.8000	3.6500	3.680	-2.646%	1,964,205	-2.310%
2025-03-25	3.710	3.8000	3.7100	3.780	+2.997%	2,209,351	-4.894%
2025-03-24	3.540	3.6780	3.4400	3.670	+3.380%	4,669,880	-2.044%
2025-03-21	3.950	3.9700	3.5100	3.550	-12.346%	7,927,412	+1.268%
2025-03-20	4.020	4.0899	4.0200	4.050	+0.496%	667,470	-11.235%
2025-03-19	4.010	4.0700	4.0100	4.030	+0.499%	477,857	-10.794%
2025-03-18	4.040	4.0500	4.0100	4.010	-0.988%	490,580	-10.349%
2025-03-17	4.070	4.1100	4.0500	4.050	-1.460%	650,017	-11.235%
2025-03-14	4.090	4.1500	4.0700	4.110	+0.735%	544,864	-12.530%
2025-03-13	4.070	4.1300	4.0700	4.080	-0.244%	640,872	-11.887%
2025-03-12	4.090	4.1000	4.0600	4.090	+0.739%	396,409	-12.103%
2025-03-11	4.060	4.1000	4.0350	4.060	-0.246%	656,688	-11.453%
2025-03-10	4.100	4.1299	4.0700	4.070	-1.214%	591,223	-11.671%
2025-03-07	4.110	4.1400	4.0800	4.120	-0.242%	613,145	-12.743%
2025-03-06	4.120	4.1800	4.1200	4.130	-0.242%	636,889	-12.954%
2025-03-05	4.100	4.1600	4.1000	4.140	+0.730%	506,746	-13.164%
2025-03-04	4.100	4.1500	4.0500	4.110	-0.484%	649,520	-12.530%
2025-03-03	4.170	4.1800	4.1300	4.130	-0.482%	615,925	-12.954%
2025-02-28	4.160	4.2100	4.1400	4.150	+0.484%	911,256	-13.373%
2025-02-27	4.140	4.2100	4.1300	4.130	-0.242%	841,731	-12.954%
2025-02-26	4.150	4.1500	4.1100	4.140	+0.242%	345,128	-13.164%
2025-02-25	4.140	4.1800	4.1200	4.130	0.000%	697,463	-12.954%
2025-02-24	4.130	4.1500	4.1000	4.130	0.000%	483,930	-12.954%
2025-02-21	4.140	4.1700	4.1200	4.130	-0.242%	816,869	-12.954%
2025-02-20	4.130	4.1665	4.1200	4.140	+0.242%	678,178	-13.164%
2025-02-19	4.110	4.1300	4.1100	4.130	+0.243%	408,559	-12.954%
2025-02-18	4.080	4.1600	4.0800	4.120	-0.723%	1,364,533	-12.743%
2025-02-14	4.150	4.1600	4.1400	4.150	+0.242%	452,461	-13.373%
2025-02-13	4.140	4.1650	4.1001	4.140	+0.242%	480,936	-13.164%
2025-02-12	4.120	4.1400	4.1000	4.130	0.000%	454,371	-12.954%
2025-02-11	4.120	4.1500	4.1000	4.130	+0.487%	533,104	-12.954%
2025-02-10	4.110	4.1399	4.0900	4.110	0.000%	458,594	-12.530%
2025-02-07	4.100	4.1200	4.0900	4.110	+0.244%	466,743	-12.530%
2025-02-06	4.070	4.1100	4.0600	4.100	+0.737%	536,540	-12.317%
2025-02-05	4.060	4.0950	4.0500	4.070	0.000%	596,446	-11.671%
2025-02-04	4.070	4.0900	4.0400	4.070	-0.489%	495,485	-11.671%
2025-02-03	4.050	4.0900	4.0300	4.090	+0.739%	582,098	-12.103%
2025-01-31	4.110	4.1400	4.0500	4.060	-0.733%	905,230	-11.453%
2025-01-30	4.070	4.1100	4.0700	4.090	+0.491%	715,607	-12.103%
2025-01-29	4.080	4.1000	4.0600	4.070	-0.489%	385,310	-11.671%
2025-01-28	4.070	4.1000	4.0600	4.090	+0.988%	474,906	-12.103%
2025-01-27	4.050	4.0750	4.0400	4.050	-0.491%	440,528	-11.235%
2025-01-24	4.080	4.0800	4.0400	4.070	0.000%	459,437	-11.671%
2025-01-23	4.030	4.0800	4.0201	4.070	+0.993%	803,143	-11.671%
2025-01-22	4.020	4.0400	4.0000	4.030	+0.249%	759,384	-10.794%
2025-01-21	4.000	4.0200	3.9700	4.020	+1.515%	726,489	-10.572%
2025-01-17	4.010	4.0500	3.9300	3.960	-2.222%	5,938,008	-9.217%
2025-01-16	4.070	4.1100	4.0250	4.050	-0.978%	1,625,717	-11.235%
2025-01-15	4.040	4.0900	4.0300	4.090	+0.988%	973,100	-12.103%
2025-01-14	4.020	4.0700	4.0100	4.050	+0.998%	1,232,295	-11.235%
2025-01-13	3.950	4.0200	3.9500	4.010	+2.036%	1,754,322	-10.349%
2025-01-10	3.940	3.9800	3.9100	3.930	-0.254%	669,912	-8.524%
2025-01-08	3.930	3.9500	3.9200	3.940	0.000%	701,362	-8.756%
2025-01-07	3.940	3.9600	3.9200	3.940	0.000%	939,512	-8.756%
2025-01-06	4.000	4.0200	3.9200	3.940	-1.500%	1,397,850	-8.756%
2025-01-03	3.980	4.0000	3.9750	4.000	+0.503%	670,943	-10.125%
2025-01-02	3.970	3.9800	3.9400	3.980	+0.759%	574,720	-9.673%
2024-12-31	3.960	4.0000	3.9100	3.950	+0.509%	1,527,327	-8.987%
2024-12-30	3.900	3.9600	3.9000	3.930	0.000%	1,682,013	-8.524%
2024-12-27	3.890	3.9300	3.8900	3.930	+0.512%	676,639	-8.524%
2024-12-26	3.890	3.9187	3.8600	3.910	+0.514%	710,818	-8.056%
2024-12-24	3.870	3.9100	3.8614	3.890	+0.258%	338,092	-7.584%
2024-12-23	3.860	3.8800	3.8500	3.880	+1.042%	523,691	-7.345%
2024-12-20	3.830	3.8800	3.8100	3.840	+0.261%	718,348	-6.380%
2024-12-19	3.840	3.8800	3.8300	3.830	0.000%	1,176,825	-6.136%
2024-12-18	3.890	3.8900	3.8300	3.830	-2.046%	1,643,048	-6.136%
2024-12-17	3.990	3.9900	3.9100	3.910	-2.978%	881,236	-8.056%
2024-12-16	4.050	4.0600	4.0200	4.030	-0.739%	751,300	-10.794%
2024-12-13	4.030	4.0600	4.0100	4.060	+0.495%	554,146	-11.453%
2024-12-12	4.040	4.0699	4.0300	4.040	-0.737%	493,935	-11.015%
2024-12-11	4.030	4.0700	4.0200	4.070	+0.494%	818,868	-11.671%
2024-12-10	4.060	4.0600	4.0400	4.050	-0.246%	524,128	-11.235%
2024-12-09	4.020	4.0650	4.0200	4.060	+1.247%	664,655	-11.453%
2024-12-06	4.020	4.0300	3.9900	4.010	-0.249%	578,944	-10.349%
2024-12-05	3.990	4.0300	3.9600	4.020	+0.752%	870,690	-10.572%
2024-12-04	4.010	4.0200	3.9700	3.990	0.000%	635,992	-9.900%
2024-12-03	4.000	4.0100	3.9801	3.990	-0.250%	882,474	-9.900%
2024-12-02	3.950	4.0000	3.9500	4.000	+0.756%	509,246	-10.125%
2024-11-29	3.950	3.9800	3.9400	3.970	+0.506%	567,164	-9.446%
2024-11-27	3.930	3.9500	3.9200	3.950	+0.765%	863,443	-8.987%
2024-11-26	3.900	3.9300	3.9000	3.920	+0.513%	913,949	-8.291%
2024-11-25	3.900	3.9300	3.8900	3.900	0.000%	872,619	-7.821%
2024-11-22	3.890	3.9100	3.8835	3.900	+0.515%	639,022	-7.821%
2024-11-21	3.900	3.9000	3.8700	3.880	-0.513%	528,909	-7.345%
2024-11-20	3.910	3.9100	3.8700	3.900	0.000%	625,502	-7.821%
2024-11-19	3.900	3.9087	3.8700	3.900	-0.256%	762,688	-7.821%
2024-11-18	3.890	3.9100	3.8800	3.910	+0.514%	1,073,934	-8.056%
2024-11-15	3.890	3.9000	3.8550	3.890	-0.512%	1,028,114	-7.584%
2024-11-14	3.910	3.9300	3.9000	3.910	0.000%	1,090,179	-8.056%
2024-11-13	3.950	3.9500	3.9000	3.910	-0.509%	628,306	-8.056%
2024-11-12	3.950	3.9600	3.9200	3.930	-1.008%	862,387	-8.524%
2024-11-11	3.970	3.9800	3.9500	3.970	+0.506%	771,032	-9.446%
2024-11-08	3.940	3.9700	3.9300	3.950	+0.254%	737,440	-8.987%
2024-11-07	3.920	3.9400	3.8900	3.940	+1.026%	1,082,320	-8.756%
2024-11-06	3.900	3.9400	3.8800	3.900	-1.266%	1,727,830	-7.821%
2024-11-05	3.920	3.9700	3.9144	3.950	+0.765%	779,028	-8.987%
2024-11-04	3.930	3.9400	3.9000	3.920	-0.508%	494,272	-8.291%
2024-11-01	3.900	3.9700	3.8900	3.940	+1.026%	975,213	-8.756%
2024-10-31	3.890	3.9100	3.8700	3.900	+0.257%	654,232	-7.821%
2024-10-30	3.890	3.9100	3.8400	3.890	+0.777%	982,821	-7.584%
2024-10-29	3.890	3.8900	3.8400	3.860	-0.515%	715,292	-6.865%
2024-10-28	3.890	3.9000	3.8700	3.880	-0.513%	532,172	-7.345%
2024-10-25	3.920	3.9300	3.8750	3.900	0.000%	692,764	-7.821%
2024-10-24	3.860	3.9050	3.8400	3.900	+1.299%	894,697	-7.821%
2024-10-23	3.850	3.8877	3.8200	3.850	-0.517%	686,431	-6.623%
2024-10-22	3.860	3.8900	3.8500	3.870	+0.519%	633,652	-7.106%
2024-10-21	3.900	3.9000	3.8500	3.850	-1.282%	903,806	-6.623%
2024-10-18	3.910	3.9200	3.8400	3.900	0.000%	1,476,276	-7.821%
2024-10-17	3.930	3.9400	3.9000	3.900	-0.763%	595,563	-7.821%
2024-10-16	3.940	3.9500	3.9100	3.930	-0.758%	764,567	-8.524%
2024-10-15	4.000	4.0000	3.9500	3.960	-0.752%	768,421	-9.217%
2024-10-14	4.010	4.0195	3.9600	3.990	-0.499%	701,067	-9.900%
2024-10-11	4.010	4.0200	3.9900	4.010	+0.501%	599,953	-10.349%
2024-10-10	3.990	4.0000	3.9600	3.990	0.000%	748,784	-9.900%
2024-10-09	4.000	4.0200	3.9600	3.990	-0.250%	702,776	-9.900%
2024-10-08	3.980	4.0100	3.9700	4.000	+1.266%	670,052	-10.125%
2024-10-07	3.880	3.9500	3.8800	3.950	+2.067%	1,180,464	-8.987%
2024-10-04	3.950	3.9600	3.8450	3.870	-2.273%	2,223,121	-7.106%
2024-10-03	4.030	4.0400	3.9100	3.960	-1.980%	2,035,040	-9.217%
2024-10-02	4.050	4.0600	4.0300	4.040	-0.247%	566,492	-11.015%
2024-10-01	4.070	4.0900	4.0300	4.050	-0.491%	844,756	-11.235%
2024-09-30	4.030	4.0800	4.0100	4.070	+1.244%	1,586,829	-11.671%
2024-09-27	4.080	4.0900	4.0000	4.020	-1.711%	2,020,259	-10.572%
2024-09-26	4.150	4.1800	4.0500	4.090	-1.446%	2,813,490	-12.103%
2024-09-25	4.180	4.1900	4.1500	4.150	-0.480%	537,813	-13.373%
2024-09-24	4.130	4.1700	4.1200	4.170	+1.214%	876,445	-13.789%
2024-09-23	4.150	4.1600	4.1200	4.120	-0.242%	996,714	-12.743%
2024-09-20	4.160	4.1900	4.1300	4.130	-0.721%	625,403	-12.954%
2024-09-19	4.210	4.2199	4.1600	4.160	-1.188%	1,056,433	-13.582%
2024-09-18	4.250	4.2600	4.1800	4.210	-0.941%	1,077,621	-14.608%
2024-09-17	4.300	4.3000	4.2300	4.250	-2.299%	971,387	-15.412%
2024-09-16	4.370	4.3700	4.3300	4.350	-0.229%	592,532	-17.356%
2024-09-13	4.380	4.3900	4.3400	4.360	-0.457%	545,755	-17.546%
2024-09-12	4.330	4.3800	4.3300	4.380	+0.922%	603,449	-17.922%
2024-09-11	4.330	4.3450	4.3200	4.340	+0.231%	266,971	-17.166%
2024-09-10	4.370	4.3700	4.3000	4.330	0.000%	222,708	-16.975%
2024-09-09	4.320	4.3400	4.3200	4.330	+0.231%	356,366	-16.975%
2024-09-06	4.290	4.3200	4.2841	4.320	+0.699%	345,974	-16.782%
2024-09-05	4.290	4.3100	4.2701	4.290	+0.468%	643,758	-16.200%
2024-09-04	4.300	4.3578	4.2700	4.270	-0.698%	578,285	-15.808%
2024-09-03	4.320	4.3300	4.2700	4.300	0.000%	476,306	-16.395%
2024-08-30	4.350	4.3650	4.3000	4.300	-0.463%	984,885	-16.395%
2024-08-29	4.330	4.3400	4.3000	4.320	0.000%	420,082	-16.782%
2024-08-28	4.290	4.3200	4.2800	4.320	+0.935%	393,676	-16.782%
2024-08-27	4.320	4.3200	4.2700	4.280	-0.926%	505,148	-16.005%
2024-08-26	4.300	4.3200	4.2900	4.320	+0.232%	507,937	-16.782%
2024-08-23	4.290	4.3100	4.2600	4.310	+1.412%	396,898	-16.589%
2024-08-22	4.300	4.3100	4.2400	4.250	-1.163%	522,428	-15.412%
2024-08-21	4.310	4.3123	4.2700	4.300	-0.232%	543,724	-16.395%
2024-08-20	4.290	4.3100	4.2700	4.310	+0.466%	648,189	-16.589%
2024-08-19	4.350	4.3700	4.2900	4.290	-1.606%	838,692	-16.200%
2024-08-16	4.370	4.4000	4.3500	4.360	-1.134%	566,332	-17.546%
2024-08-15	4.390	4.4200	4.3800	4.410	+0.915%	667,777	-18.481%
2024-08-14	4.330	4.3900	4.3300	4.370	+0.691%	1,122,772	-17.735%
2024-08-13	4.320	4.3500	4.3200	4.340	+0.696%	467,556	-17.166%
2024-08-12	4.340	4.3600	4.3050	4.310	-0.231%	690,882	-16.589%
2024-08-09	4.230	4.3800	4.2300	4.320	+1.887%	2,745,514	-16.782%
2024-08-08	4.240	4.2700	4.2100	4.240	+0.236%	519,968	-15.212%
2024-08-07	4.200	4.2300	4.1800	4.230	+1.683%	696,460	-15.012%
2024-08-06	4.140	4.2200	4.1300	4.160	+0.726%	756,187	-13.582%
2024-08-05	4.100	4.1300	4.0400	4.130	-0.959%	1,502,540	-12.954%
2024-08-02	4.260	4.2600	4.1700	4.170	-2.342%	1,106,230	-13.789%
2024-08-01	4.290	4.2900	4.2600	4.270	-0.234%	352,293	-15.808%
2024-07-31	4.270	4.2900	4.2500	4.280	+0.943%	649,921	-16.005%
2024-07-30	4.240	4.2600	4.2250	4.240	+0.236%	575,297	-15.212%
2024-07-29	4.270	4.2800	4.2300	4.230	-0.704%	455,544	-15.012%
2024-07-26	4.260	4.2700	4.2500	4.260	+0.235%	307,719	-15.610%
2024-07-25	4.240	4.2700	4.2400	4.250	+0.236%	267,478	-15.412%
2024-07-24	4.260	4.2800	4.2400	4.240	-0.703%	332,927	-15.212%
2024-07-23	4.300	4.3000	4.2600	4.270	-0.466%	343,710	-15.808%
2024-07-22	4.280	4.3000	4.2700	4.290	+1.179%	297,711	-16.200%
2024-07-19	4.270	4.3000	4.2300	4.240	-0.935%	4,057,215	-15.212%
2024-07-18	4.270	4.3000	4.2500	4.280	0.000%	668,084	-16.005%
2024-07-17	4.250	4.3100	4.2500	4.280	+0.469%	1,064,033	-16.005%
2024-07-16	4.310	4.3100	4.2600	4.260	-1.843%	909,455	-15.610%
2024-07-15	4.350	4.3583	4.3044	4.340	-0.686%	960,113	-17.166%
2024-07-12	4.370	4.3800	4.3500	4.370	+0.229%	478,340	-17.735%
2024-07-11	4.350	4.3800	4.3400	4.360	+0.693%	595,856	-17.546%
2024-07-10	4.290	4.3500	4.2900	4.330	+0.932%	359,250	-16.975%
2024-07-09	4.300	4.3100	4.2800	4.290	-0.233%	418,491	-16.200%
2024-07-08	4.300	4.3100	4.2900	4.300	-0.232%	487,422	-16.395%
2024-07-05	4.280	4.3200	4.2800	4.310	+0.937%	255,192	-16.589%
2024-07-03	4.310	4.3100	4.2700	4.270	-0.698%	468,617	-15.808%
2024-07-02	4.320	4.3300	4.2900	4.300	-0.693%	713,958	-16.395%
2024-07-01	4.280	4.3500	4.2800	4.330	+0.464%	694,585	-16.975%
2024-06-28	4.340	4.3700	4.3100	4.310	0.000%	519,931	-16.589%
2024-06-27	4.280	4.3300	4.2800	4.310	+0.937%	507,090	-16.589%
2024-06-26	4.300	4.3100	4.2700	4.270	-0.466%	365,567	-15.808%
2024-06-25	4.310	4.3200	4.2900	4.290	-0.464%	313,619	-16.200%
2024-06-24	4.320	4.3200	4.2900	4.310	+0.701%	486,198	-16.589%
2024-06-21	4.280	4.2900	4.2500	4.280	-0.233%	439,456	-16.005%
2024-06-20	4.270	4.3100	4.2500	4.290	0.000%	459,739	-16.200%
2024-06-18	4.300	4.3200	4.2800	4.290	-0.924%	504,143	-16.200%
2024-06-17	4.330	4.3600	4.3100	4.330	+0.231%	952,511	-16.975%
2024-06-14	4.350	4.3500	4.3000	4.320	-0.231%	581,178	-16.782%
2024-06-13	4.340	4.3400	4.3100	4.330	+0.231%	380,337	-16.975%
2024-06-12	4.310	4.3400	4.3100	4.320	0.000%	448,028	-16.782%
2024-06-11	4.300	4.3300	4.2901	4.320	+0.935%	352,519	-16.782%
2024-06-10	4.290	4.3000	4.2600	4.280	-0.696%	409,815	-16.005%
2024-06-07	4.260	4.3100	4.2400	4.310	+0.937%	488,742	-16.589%
2024-06-06	4.230	4.2950	4.2300	4.270	+0.946%	615,914	-15.808%
2024-06-05	4.250	4.2500	4.2000	4.230	0.000%	594,053	-15.012%
2024-06-04	4.240	4.2500	4.1700	4.230	-0.236%	705,047	-15.012%
2024-06-03	4.190	4.2400	4.1500	4.240	+1.435%	1,125,224	-15.212%
2024-05-31	4.160	4.1800	4.1400	4.180	+1.211%	551,852	-13.995%
2024-05-30	4.130	4.1500	4.1200	4.130	-0.242%	1,002,944	-12.954%
2024-05-29	4.180	4.2000	4.1200	4.140	-1.193%	1,415,786	-13.164%
2024-05-28	4.210	4.2100	4.1800	4.190	-0.475%	752,788	-14.200%
2024-05-24	4.240	4.2494	4.1900	4.210	0.000%	794,505	-14.608%
2024-05-23	4.290	4.3100	4.1900	4.210	-1.174%	936,548	-14.608%
2024-05-22	4.410	4.4100	4.2100	4.260	-3.401%	2,423,114	-15.610%
2024-05-21	4.350	4.4200	4.3500	4.410	+1.379%	854,446	-18.481%
2024-05-20	4.390	4.3900	4.3400	4.350	-0.685%	607,531	-17.356%
2024-05-17	4.410	4.4100	4.3800	4.380	-0.228%	233,149	-17.922%
2024-05-16	4.400	4.4150	4.3700	4.390	+0.688%	632,575	-18.109%
2024-05-15	4.420	4.4200	4.3400	4.360	-1.802%	1,328,274	-17.546%
2024-05-14	4.400	4.4600	4.3900	4.440	+1.139%	1,666,904	-19.032%
2024-05-13	4.390	4.4000	4.3800	4.390	0.000%	453,629	-18.109%
2024-05-10	4.380	4.4000	4.3600	4.390	-0.227%	409,031	-18.109%
2024-05-09	4.370	4.4000	4.3550	4.400	+0.228%	515,481	-18.295%
2024-05-08	4.310	4.3900	4.3000	4.390	+1.856%	1,249,496	-18.109%
2024-05-07	4.290	4.3100	4.2900	4.310	+0.466%	607,799	-16.589%
2024-05-06	4.290	4.3099	4.2800	4.290	0.000%	664,838	-16.200%
2024-05-03	4.310	4.3100	4.2701	4.290	0.000%	571,611	-16.200%
2024-05-02	4.280	4.3000	4.2600	4.290	0.000%	395,563	-16.200%
2024-05-01	4.290	4.3000	4.2750	4.290	0.000%	795,234	-16.200%
2024-04-30	4.300	4.3150	4.2700	4.290	-0.233%	627,479	-16.200%
2024-04-29	4.260	4.3000	4.2500	4.300	+0.939%	431,244	-16.395%
2024-04-26	4.270	4.2700	4.2300	4.260	0.000%	394,453	-15.610%
2024-04-25	4.240	4.2700	4.2200	4.260	0.000%	582,555	-15.610%
2024-04-24	4.260	4.2600	4.2300	4.260	0.000%	403,384	-15.610%
2024-04-23	4.280	4.2800	4.2500	4.260	0.000%	475,169	-15.610%
2024-04-22	4.250	4.2750	4.2500	4.260	+0.235%	556,899	-15.610%
2024-04-19	4.250	4.2750	4.2400	4.250	-0.235%	321,972	-15.412%
2024-04-18	4.270	4.2700	4.2300	4.260	-0.234%	490,966	-15.610%
2024-04-17	4.250	4.2800	4.2400	4.270	+0.946%	902,351	-15.808%
2024-04-16	4.210	4.2500	4.1800	4.230	+0.955%	648,131	-15.012%
2024-04-15	4.250	4.2700	4.1900	4.190	-2.331%	929,437	-14.200%
2024-04-12	4.300	4.3200	4.2850	4.290	-0.464%	990,306	-16.200%
2024-04-11	4.320	4.3400	4.2900	4.310	+0.233%	724,768	-16.589%
2024-04-10	4.290	4.3100	4.2900	4.300	-0.232%	595,133	-16.395%
2024-04-09	4.320	4.3299	4.2800	4.310	+0.466%	606,339	-16.589%
2024-04-08	4.330	4.3300	4.2800	4.290	-0.233%	709,637	-16.200%
2024-04-05	4.300	4.3400	4.2900	4.300	0.000%	831,356	-16.395%
2024-04-04	4.290	4.3150	4.2700	4.300	0.000%	814,209	-16.395%
2024-04-03	4.280	4.3000	4.2600	4.300	+0.233%	794,573	-16.395%
2024-04-02	4.280	4.2900	4.2600	4.290	+0.468%	570,208	-16.200%
2024-04-01	4.300	4.3200	4.2550	4.270	-0.234%	692,218	-15.808%
2024-03-28	4.290	4.3160	4.2500	4.280	+0.234%	1,366,886	-16.005%
2024-03-27	4.300	4.3200	4.2600	4.270	-0.466%	533,734	-15.808%
2024-03-26	4.290	4.3300	4.2823	4.290	+0.704%	661,193	-16.200%
2024-03-25	4.250	4.3000	4.2500	4.260	+0.235%	473,349	-15.610%
2024-03-22	4.230	4.2500	4.2200	4.250	+0.473%	562,751	-15.412%
2024-03-21	4.370	4.3700	4.2293	4.230	-3.425%	870,865	-15.012%
2024-03-20	4.270	4.3800	4.2500	4.380	+2.576%	1,166,003	-17.922%
2024-03-19	4.210	4.2700	4.2000	4.270	+1.425%	530,078	-15.808%
2024-03-18	4.210	4.2300	4.2000	4.210	0.000%	352,680	-14.608%
2024-03-15	4.170	4.2100	4.1600	4.210	+1.446%	392,221	-14.608%
2024-03-14	4.190	4.1950	4.1500	4.150	-2.353%	449,631	-13.373%
2024-03-13	4.200	4.2500	4.1900	4.250	+1.190%	887,760	-15.412%
2024-03-12	4.170	4.2100	4.1700	4.200	+0.478%	633,479	-14.405%
2024-03-11	4.140	4.1850	4.1400	4.180	+0.481%	417,108	-13.995%
2024-03-08	4.130	4.1600	4.1300	4.160	+0.483%	466,807	-13.582%
2024-03-07	4.150	4.1600	4.1300	4.140	-0.719%	530,638	-13.164%
2024-03-06	4.150	4.1800	4.1300	4.170	+0.482%	568,835	-13.789%
2024-03-05	4.140	4.1500	4.1300	4.150	+0.728%	380,638	-13.373%
2024-03-04	4.150	4.1699	4.1200	4.120	-0.723%	810,465	-12.743%
2024-03-01	4.170	4.1700	4.1300	4.150	0.000%	960,535	-13.373%
2024-02-29	4.170	4.1900	4.1300	4.150	-0.240%	616,720	-13.373%
2024-02-28	4.180	4.1800	4.1300	4.160	-0.240%	444,787	-13.582%
2024-02-27	4.170	4.1900	4.1500	4.170	+0.482%	824,995	-13.789%
2024-02-26	4.150	4.1700	4.1300	4.150	0.000%	541,883	-13.373%
2024-02-23	4.180	4.2000	4.1300	4.150	-0.240%	573,202	-13.373%
2024-02-22	4.190	4.1900	4.1500	4.160	0.000%	449,072	-13.582%
2024-02-21	4.180	4.1800	4.1500	4.160	0.000%	564,316	-13.582%
2024-02-20	4.130	4.1600	4.1300	4.160	+0.483%	588,577	-13.582%
2024-02-16	4.140	4.1500	4.1300	4.140	+0.730%	350,632	-13.164%
2024-02-15	4.180	4.1800	4.1100	4.110	-2.375%	638,323	-12.530%
2024-02-14	4.200	4.2250	4.1850	4.210	+0.477%	675,916	-14.608%
2024-02-13	4.180	4.1900	4.1406	4.190	-0.238%	644,384	-14.200%
2024-02-12	4.150	4.2000	4.1500	4.200	+0.962%	446,707	-14.405%
2024-02-09	4.170	4.1900	4.1600	4.160	-0.478%	376,170	-13.582%
2024-02-08	4.180	4.1800	4.1500	4.180	0.000%	408,689	-13.995%
2024-02-07	4.150	4.1900	4.1400	4.180	+0.481%	822,770	-13.995%
2024-02-06	4.120	4.1600	4.1117	4.160	+0.971%	619,567	-13.582%
2024-02-05	4.100	4.1200	4.0800	4.120	+0.980%	955,863	-12.743%
2024-02-02	4.090	4.1000	4.0700	4.080	-0.488%	666,156	-11.887%
2024-02-01	4.100	4.1100	4.0800	4.100	-0.243%	464,614	-12.317%
2024-01-31	4.080	4.1100	4.0700	4.110	+1.232%	978,854	-12.530%
2024-01-30	4.070	4.0750	4.0450	4.060	+0.247%	608,759	-11.453%
2024-01-29	4.090	4.0900	4.0400	4.050	-0.491%	566,490	-11.235%
2024-01-26	4.100	4.1100	4.0400	4.070	-0.489%	917,313	-11.671%
2024-01-25	4.060	4.1000	4.0500	4.090	+0.245%	542,846	-12.103%
2024-01-24	4.100	4.1000	4.0500	4.080	+0.246%	689,920	-11.887%
2024-01-23	4.070	4.0900	4.0500	4.070	0.000%	593,097	-11.671%
2024-01-22	4.070	4.0800	4.0500	4.070	0.000%	502,142	-11.671%
2024-01-19	4.050	4.0700	4.0200	4.070	+0.246%	2,017,522	-11.671%
2024-01-18	4.050	4.0700	4.0300	4.060	+0.744%	868,235	-11.453%
2024-01-17	4.020	4.0400	4.0100	4.030	-0.248%	814,723	-10.794%
2024-01-16	4.050	4.0700	4.0100	4.040	-0.980%	1,000,357	-11.015%
2024-01-12	4.100	4.1078	4.0650	4.080	0.000%	845,987	-11.887%
2024-01-11	4.110	4.1200	4.0700	4.080	-0.730%	979,730	-11.887%
2024-01-10	4.110	4.1200	4.0700	4.110	+0.244%	937,530	-12.530%
2024-01-09	4.150	4.1500	4.0900	4.100	-1.205%	1,214,253	-12.317%
2024-01-08	4.150	4.2100	4.1400	4.150	+0.484%	953,459	-13.373%
2024-01-05	4.110	4.1400	4.1100	4.130	0.000%	380,584	-12.954%
2024-01-04	4.150	4.1550	4.1200	4.130	-0.242%	709,173	-12.954%
2024-01-03	4.145	4.1450	4.1250	4.140	0.000%	513,175	-13.164%
2024-01-02	4.100	4.1650	4.0900	4.140	+0.976%	675,389	-13.164%
2023-12-29	4.180	4.1800	4.0800	4.100	-1.442%	1,519,728	-12.317%
2023-12-28	4.110	4.1600	4.1100	4.160	+0.971%	566,698	-13.582%
2023-12-27	4.100	4.1300	4.1000	4.120	+0.243%	708,545	-12.743%
2023-12-26	4.120	4.1300	4.1100	4.110	-0.243%	416,127	-12.530%
2023-12-22	4.140	4.1500	4.1100	4.120	0.000%	412,817	-12.743%
2023-12-21	4.090	4.1300	4.0900	4.120	+0.733%	542,246	-12.743%
2023-12-20	4.110	4.1300	4.0800	4.090	-0.969%	686,927	-12.103%
2023-12-19	4.120	4.1350	4.1000	4.130	+0.243%	922,916	-12.954%
2023-12-18	4.110	4.1400	4.0600	4.120	+0.243%	984,437	-12.743%
2023-12-15	4.150	4.1500	4.0800	4.110	-1.202%	858,017	-12.530%
2023-12-14	4.080	4.1600	4.0500	4.160	+1.463%	1,602,514	-13.582%
2023-12-13	4.090	4.1000	4.0700	4.100	+0.244%	794,384	-12.317%
2023-12-12	4.090	4.0900	4.0700	4.090	0.000%	577,312	-12.103%
2023-12-11	4.090	4.1000	4.0800	4.090	+0.245%	517,460	-12.103%
2023-12-08	4.060	4.1100	4.0600	4.080	0.000%	1,368,847	-11.887%
2023-12-07	4.070	4.1000	4.0500	4.080	+0.493%	948,071	-11.887%
2023-12-06	4.040	4.0700	4.0300	4.060	+0.495%	666,251	-11.453%
2023-12-05	4.020	4.0400	3.9900	4.040	+1.000%	557,705	-11.015%
2023-12-04	4.030	4.0500	4.0000	4.000	-0.990%	719,280	-10.125%
2023-12-01	4.020	4.0500	4.0100	4.040	+1.000%	835,166	-11.015%
2023-11-30	4.030	4.0300	3.9900	4.000	-0.249%	453,476	-10.125%
2023-11-29	4.020	4.0200	3.9600	4.010	+0.501%	549,371	-10.349%
2023-11-28	3.980	4.0000	3.9736	3.990	0.000%	312,710	-9.900%
2023-11-27	3.980	4.0100	3.9700	3.990	+0.251%	673,645	-9.900%
2023-11-24	3.960	3.9800	3.9500	3.980	+0.505%	227,377	-9.673%
2023-11-22	3.940	3.9600	3.9400	3.960	+0.253%	263,660	-9.217%
2023-11-21	3.980	3.9900	3.9200	3.950	-0.253%	720,757	-8.987%
2023-11-20	3.980	3.9899	3.9500	3.960	0.000%	555,420	-9.217%
2023-11-17	3.970	4.0000	3.9500	3.960	0.000%	685,126	-9.217%
2023-11-16	3.970	3.9700	3.9400	3.960	+0.253%	474,123	-9.217%