Dark

ENX
Eaton Vance New York Municipal Bond Fund
stock NYSEAMERICAN

Inactive

Oct 24, 2025

10.00USD+0.200%(+0.02)38,136

Pre-market

0.00USD-100.000%(-9.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	9.9800	10.0200	9.9800	10.0000	+0.200%	38,136	0.000%
2025-10-23	10.0000	10.0100	9.9600	9.9800	+0.201%	13,456	+0.200%
2025-10-22	9.9800	10.0200	9.9050	9.9600	-0.200%	72,783	+0.402%
2025-10-21	9.9800	10.0100	9.9600	9.9800	0.000%	42,831	+0.200%
2025-10-20	9.9700	9.9900	9.9600	9.9800	+0.302%	32,894	+0.200%
2025-10-17	9.9800	9.9800	9.9300	9.9500	-0.151%	54,913	+0.503%
2025-10-16	9.9600	9.9700	9.9600	9.9650	+0.100%	46,474	+0.351%
2025-10-15	9.9500	9.9700	9.9350	9.9550	+0.151%	27,477	+0.452%
2025-10-14	9.9500	9.9600	9.9300	9.9400	-0.117%	34,323	+0.604%
2025-10-13	9.9500	9.9600	9.9300	9.9516	+0.016%	26,156	+0.486%
2025-10-10	9.9600	9.9800	9.9000	9.9500	+0.101%	51,718	+0.503%
2025-10-09	9.9400	9.9600	9.9300	9.9400	-0.020%	32,368	+0.604%
2025-10-08	9.9800	9.9800	9.9300	9.9420	-1.173%	66,783	+0.583%
2025-10-07	9.9200	10.0600	9.9200	10.0600	+1.411%	61,547	-0.596%
2025-10-06	9.9200	9.9400	9.9000	9.9200	+0.101%	28,443	+0.806%
2025-10-03	9.9400	9.9400	9.9100	9.9100	-0.201%	51,254	+0.908%
2025-10-02	9.9400	9.9458	9.9200	9.9300	+0.506%	27,557	+0.705%
2025-10-01	9.9100	9.9500	9.8800	9.8800	+0.203%	79,421	+1.215%
2025-09-30	9.9100	9.9200	9.8600	9.8600	-0.051%	60,372	+1.420%
2025-09-29	9.9100	9.9100	9.8600	9.8650	-0.152%	35,923	+1.368%
2025-09-26	9.8600	9.8970	9.8600	9.8800	+0.203%	9,120	+1.215%
2025-09-25	9.9300	9.9300	9.8600	9.8600	-0.805%	25,766	+1.420%
2025-09-24	9.8700	9.9400	9.8600	9.9400	+0.965%	58,041	+0.604%
2025-09-23	9.8600	9.8600	9.8200	9.8450	-0.152%	14,245	+1.574%
2025-09-22	9.8800	9.9600	9.8100	9.8600	-0.705%	46,591	+1.420%
2025-09-19	9.9100	9.9400	9.8700	9.9300	+0.202%	5,036	+0.705%
2025-09-18	9.8600	9.9200	9.8100	9.9100	-0.352%	5,882	+0.908%
2025-09-17	9.8500	10.0100	9.8500	9.9450	+1.273%	31,546	+0.553%
2025-09-16	9.8200	9.9799	9.8162	9.8200	-0.267%	8,340	+1.833%
2025-09-15	9.8400	9.8900	9.8200	9.8463	-0.240%	11,930	+1.561%
2025-09-12	9.8400	9.8700	9.7800	9.8700	+0.279%	27,069	+1.317%
2025-09-11	9.7800	9.8600	9.7700	9.8425	+0.845%	6,559	+1.600%
2025-09-10	9.6900	9.7700	9.6899	9.7600	+0.931%	6,273	+2.459%
2025-09-09	9.6500	9.7777	9.6000	9.6700	+0.729%	37,174	+3.413%
2025-09-08	9.5800	9.6213	9.5200	9.6000	+0.524%	27,996	+4.167%
2025-09-05	9.4700	9.5547	9.4600	9.5500	+1.380%	45,484	+4.712%
2025-09-04	9.4000	9.4200	9.3950	9.4200	+0.426%	53,819	+6.157%
2025-09-03	9.4000	9.4200	9.3800	9.3800	-0.583%	24,875	+6.610%
2025-09-02	9.4200	9.4600	9.4000	9.4350	-0.159%	38,365	+5.988%
2025-08-29	9.4000	9.4500	9.3900	9.4500	+0.962%	14,471	+5.820%
2025-08-28	9.3300	9.3650	9.3000	9.3600	+0.753%	9,099	+6.838%
2025-08-27	9.3600	9.3650	9.2900	9.2900	-0.959%	38,225	+7.643%
2025-08-26	9.4100	9.4100	9.3000	9.3800	-0.425%	15,410	+6.610%
2025-08-25	9.3900	9.4200	9.3900	9.4200	+0.319%	5,483	+6.157%
2025-08-22	9.3400	9.4000	9.3300	9.3900	+1.185%	8,276	+6.496%
2025-08-21	9.3800	9.3800	9.2800	9.2800	-0.855%	12,818	+7.759%
2025-08-20	9.4400	9.4800	9.3500	9.3600	-0.531%	29,203	+6.838%
2025-08-19	9.4600	9.4600	9.3900	9.4100	-0.529%	9,117	+6.270%
2025-08-18	9.4000	9.4600	9.3800	9.4600	+0.853%	19,201	+5.708%
2025-08-15	9.3700	9.4000	9.3500	9.3800	+0.214%	17,980	+6.610%
2025-08-14	9.4100	9.4400	9.3600	9.3600	-0.213%	16,902	+6.838%
2025-08-13	9.4200	9.4670	9.3800	9.3800	-0.213%	8,578	+6.610%
2025-08-12	9.3800	9.4399	9.3600	9.4000	0.000%	39,241	+6.383%
2025-08-11	9.5000	9.5000	9.3300	9.4000	-0.687%	107,344	+6.383%
2025-08-08	9.4500	9.5400	9.4500	9.4650	+0.053%	10,014	+5.652%
2025-08-07	9.4900	9.4900	9.4400	9.4600	+0.106%	13,559	+5.708%
2025-08-06	9.3800	9.7500	9.3800	9.4500	+0.746%	111,186	+5.820%
2025-08-05	9.3000	9.3800	9.3000	9.3800	+2.738%	54,615	+6.610%
2025-08-04	9.0900	9.1300	9.0400	9.1300	+0.551%	42,788	+9.529%
2025-08-01	9.1000	9.1400	8.9800	9.0800	+0.110%	48,164	+10.132%
2025-07-31	9.0000	9.0700	8.9300	9.0700	+0.890%	47,598	+10.254%
2025-07-30	8.9500	8.9995	8.9500	8.9900	0.000%	38,092	+11.235%
2025-07-29	8.9500	8.9900	8.9402	8.9900	+0.841%	40,247	+11.235%
2025-07-28	8.9100	8.9300	8.8800	8.9150	-0.391%	28,737	+12.170%
2025-07-25	8.9200	8.9500	8.8800	8.9500	+0.675%	55,008	+11.732%
2025-07-24	8.9700	8.9700	8.8800	8.8900	-0.559%	29,401	+12.486%
2025-07-23	8.9700	8.9700	8.9100	8.9400	-0.777%	30,337	+11.857%
2025-07-22	9.0200	9.0200	8.9643	9.0100	+0.558%	20,609	+10.988%
2025-07-21	9.0400	9.0600	8.9385	8.9600	0.000%	44,621	+11.607%
2025-07-18	9.0300	9.0500	8.9600	8.9600	-0.444%	22,178	+11.607%
2025-07-17	9.0900	9.0900	8.9900	9.0000	-0.990%	25,622	+11.111%
2025-07-16	9.1800	9.1800	9.0800	9.0900	-0.438%	42,991	+10.011%
2025-07-15	9.1900	9.1900	9.1000	9.1300	-1.083%	24,560	+9.529%
2025-07-14	9.2300	9.2699	9.1600	9.2300	+1.095%	19,063	+8.342%
2025-07-11	9.2900	9.3199	9.1300	9.1300	-1.510%	22,576	+9.529%
2025-07-10	9.2900	9.3095	9.2400	9.2700	-0.430%	16,676	+7.875%
2025-07-09	9.3400	9.3400	9.2600	9.3100	+0.108%	13,952	+7.411%
2025-07-08	9.3200	9.3200	9.2600	9.3000	+0.216%	10,239	+7.527%
2025-07-07	9.3170	9.3511	9.2400	9.2800	-0.536%	27,835	+7.759%
2025-07-03	9.3800	9.3800	9.2700	9.3300	-0.171%	36,682	+7.181%
2025-07-02	9.2800	9.3700	9.2800	9.3460	+0.711%	86,831	+6.998%
2025-07-01	9.2600	9.3600	9.2500	9.2800	-0.108%	27,638	+7.759%
2025-06-30	9.3000	9.3100	9.2700	9.2900	+0.432%	13,607	+7.643%
2025-06-27	9.2200	9.2900	9.2116	9.2500	+0.543%	8,511	+8.108%
2025-06-26	9.2600	9.2600	9.1800	9.2000	-0.648%	18,445	+8.696%
2025-06-25	9.3500	9.3500	9.2000	9.2600	-0.216%	25,722	+7.991%
2025-06-24	9.3100	9.3100	9.2500	9.2800	+0.216%	10,021	+7.759%
2025-06-23	9.2100	9.2600	9.2100	9.2600	+0.108%	8,238	+7.991%
2025-06-20	9.1900	9.2500	9.1750	9.2500	+0.763%	11,985	+8.108%
2025-06-18	9.2300	9.2400	9.1800	9.1800	-0.109%	9,063	+8.932%
2025-06-17	9.1900	9.2300	9.1450	9.1900	+0.328%	43,396	+8.814%
2025-06-16	9.1300	9.1849	9.1300	9.1600	+0.109%	22,346	+9.170%
2025-06-13	9.1800	9.2000	9.1400	9.1500	-0.218%	40,067	+9.290%
2025-06-12	9.1600	9.2000	9.1400	9.1700	+0.328%	96,045	+9.051%
2025-06-11	9.1500	9.1850	9.1400	9.1400	+0.110%	62,375	+9.409%
2025-06-10	9.1500	9.1650	9.1300	9.1300	-0.219%	49,733	+9.529%
2025-06-09	9.1500	9.1700	9.1250	9.1500	+0.219%	64,736	+9.290%
2025-06-06	9.1200	9.1500	9.1200	9.1300	+0.220%	55,627	+9.529%
2025-06-05	9.1600	9.2293	9.1100	9.1100	-0.654%	28,573	+9.769%
2025-06-04	9.2100	9.2355	9.1400	9.1700	+0.328%	49,029	+9.051%
2025-06-03	9.1900	9.2225	9.1200	9.1400	-0.544%	39,259	+9.409%
2025-06-02	9.2200	9.3400	9.1400	9.1900	0.000%	50,239	+8.814%
2025-05-30	9.2700	9.2800	9.1900	9.1900	0.000%	19,048	+8.814%
2025-05-29	9.2700	9.2700	9.1892	9.1900	-0.217%	34,903	+8.814%
2025-05-28	9.3700	9.3700	9.1800	9.2100	-1.286%	22,795	+8.578%
2025-05-27	9.3100	9.3600	9.2200	9.3300	+0.431%	32,073	+7.181%
2025-05-23	9.3100	9.3100	9.2455	9.2900	-0.108%	7,011	+7.643%
2025-05-22	9.3400	9.3885	9.2300	9.3000	-0.428%	17,974	+7.527%
2025-05-21	9.4200	9.4200	9.3200	9.3400	-0.849%	18,824	+7.066%
2025-05-20	9.4000	9.4600	9.3800	9.4200	+0.534%	57,668	+6.157%
2025-05-19	9.3500	9.3800	9.3400	9.3700	-0.319%	11,042	+6.724%
2025-05-16	9.3900	9.4100	9.3400	9.4000	+0.967%	58,156	+6.383%
2025-05-15	9.4500	9.4800	9.3100	9.3100	-1.897%	29,651	+7.411%
2025-05-14	9.5000	9.5300	9.3800	9.4900	+0.317%	43,106	+5.374%
2025-05-13	9.4600	9.5000	9.4000	9.4600	+0.531%	35,057	+5.708%
2025-05-12	9.5800	9.6200	9.4100	9.4100	-0.738%	25,574	+6.270%
2025-05-09	9.5000	9.5617	9.4200	9.4800	-0.211%	10,548	+5.485%
2025-05-08	9.5000	9.5500	9.4700	9.5000	+0.529%	18,488	+5.263%
2025-05-07	9.5300	9.5300	9.3900	9.4500	-0.316%	27,659	+5.820%
2025-05-06	9.4200	9.4900	9.3900	9.4800	+0.851%	21,348	+5.485%
2025-05-05	9.4200	9.4500	9.3700	9.4000	-1.157%	20,942	+6.383%
2025-05-02	9.5000	9.5300	9.4225	9.5100	+0.316%	20,765	+5.152%
2025-05-01	9.4900	9.5200	9.4000	9.4800	+1.282%	25,365	+5.485%
2025-04-30	9.3500	9.4130	9.3300	9.3600	-0.107%	20,515	+6.838%
2025-04-29	9.3300	9.4300	9.3300	9.3700	+0.321%	25,909	+6.724%
2025-04-28	9.3300	9.3512	9.2600	9.3400	+0.322%	9,840	+7.066%
2025-04-25	9.3500	9.4000	9.3000	9.3100	+0.108%	7,982	+7.411%
2025-04-24	9.1900	9.3400	9.1900	9.3000	+1.307%	23,851	+7.527%
2025-04-23	9.2100	9.2456	9.1100	9.1800	+0.218%	40,958	+8.932%
2025-04-22	9.1900	9.1950	9.0700	9.1600	0.000%	26,697	+9.170%
2025-04-21	9.1600	9.1850	9.0700	9.1600	-0.866%	44,714	+9.170%
2025-04-17	9.1200	9.2500	9.1097	9.2400	+1.316%	27,583	+8.225%
2025-04-16	9.0900	9.1700	9.0510	9.1200	+0.330%	55,463	+9.649%
2025-04-15	9.1000	9.1500	9.0044	9.0900	+0.442%	34,102	+10.011%
2025-04-14	8.9000	9.1300	8.9000	9.0500	+2.260%	43,689	+10.497%
2025-04-11	8.9900	9.1226	8.7400	8.8500	-1.117%	116,998	+12.994%
2025-04-10	9.1400	9.2200	8.9500	8.9500	-2.399%	31,357	+11.732%
2025-04-09	9.1500	9.2550	8.9500	9.1700	-0.650%	49,867	+9.051%
2025-04-08	9.5800	9.7200	9.1700	9.2300	-3.452%	96,861	+8.342%
2025-04-07	9.4900	9.6100	9.4701	9.5600	0.000%	73,098	+4.603%
2025-04-04	9.6000	9.7000	9.5100	9.5600	+0.420%	54,232	+4.603%
2025-04-03	9.6400	9.6500	9.5200	9.5200	-0.833%	10,668	+5.042%
2025-04-02	9.6500	9.6655	9.5600	9.6000	0.000%	10,678	+4.167%
2025-04-01	9.5100	9.6550	9.5100	9.6000	+1.159%	27,546	+4.167%
2025-03-31	9.5800	9.5890	9.4900	9.4900	-0.732%	27,307	+5.374%
2025-03-28	9.6600	9.6600	9.4900	9.5600	-0.417%	28,747	+4.603%
2025-03-27	9.7000	9.7182	9.6000	9.6000	-1.133%	16,394	+4.167%
2025-03-26	9.7600	9.7800	9.6900	9.7100	-0.410%	24,671	+2.987%
2025-03-25	9.8000	9.8100	9.7500	9.7500	-0.409%	28,299	+2.564%
2025-03-24	9.7900	9.8800	9.7500	9.7900	0.000%	67,014	+2.145%
2025-03-21	9.7600	9.8000	9.7600	9.7900	+0.824%	98,273	+2.145%
2025-03-20	9.6600	9.7600	9.6600	9.7100	+1.675%	19,012	+2.987%
2025-03-19	9.6000	9.6300	9.4700	9.5500	-0.934%	34,129	+4.712%
2025-03-18	9.5500	9.6400	9.4800	9.6400	+0.521%	29,300	+3.734%
2025-03-17	9.6000	9.6000	9.5100	9.5900	-0.135%	34,646	+4.275%
2025-03-14	9.7300	9.7300	9.4800	9.6030	-1.204%	42,744	+4.134%
2025-03-13	9.7200	9.7300	9.5400	9.7200	-0.103%	34,266	+2.881%
2025-03-12	9.7600	9.8100	9.7300	9.7300	-0.307%	38,835	+2.775%
2025-03-11	9.7600	9.7600	9.6000	9.7600	+0.103%	27,521	+2.459%
2025-03-10	9.8200	9.8200	9.6600	9.7500	-0.510%	44,990	+2.564%
2025-03-07	9.7900	9.8699	9.7802	9.8000	-0.153%	46,710	+2.041%
2025-03-06	9.8700	9.8700	9.7800	9.8150	-0.355%	29,529	+1.885%
2025-03-05	9.8400	9.8900	9.8300	9.8500	+0.613%	41,843	+1.523%
2025-03-04	9.8400	9.8400	9.7900	9.7900	-0.153%	15,404	+2.145%
2025-03-03	9.8000	9.8250	9.7880	9.8050	-0.356%	33,059	+1.989%
2025-02-28	9.7900	9.8400	9.7900	9.8400	+0.511%	33,527	+1.626%
2025-02-27	9.8100	9.8100	9.7450	9.7900	+0.307%	21,206	+2.145%
2025-02-26	9.7700	9.8100	9.7320	9.7600	-0.510%	17,764	+2.459%
2025-02-25	9.8100	9.8100	9.7100	9.8100	+0.874%	31,609	+1.937%
2025-02-24	9.6500	9.7400	9.6500	9.7250	+0.361%	51,508	+2.828%
2025-02-21	9.7000	9.7300	9.6800	9.6900	0.000%	28,202	+3.199%
2025-02-20	9.7100	9.7125	9.6700	9.6900	-0.103%	20,774	+3.199%
2025-02-19	9.7100	9.7100	9.6562	9.7000	+0.727%	18,861	+3.093%
2025-02-18	9.6700	9.7250	9.6300	9.6300	-0.104%	9,885	+3.842%
2025-02-14	9.6500	9.7610	9.6400	9.6400	-0.124%	31,442	+3.734%
2025-02-13	9.6900	9.7700	9.6502	9.6520	+0.228%	29,253	+3.605%
2025-02-12	9.6600	9.6900	9.5850	9.6300	-0.824%	22,225	+3.842%
2025-02-11	9.8000	9.8100	9.6700	9.7100	-1.019%	35,558	+2.987%
2025-02-10	9.7900	9.8400	9.7300	9.8100	+0.512%	24,833	+1.937%
2025-02-07	9.7400	9.8300	9.7300	9.7600	-0.113%	52,146	+2.459%
2025-02-06	9.8600	9.8600	9.7650	9.7710	-0.245%	31,602	+2.344%
2025-02-05	9.7200	9.8300	9.7200	9.7950	+1.084%	58,430	+2.093%
2025-02-04	9.7000	9.7100	9.6400	9.6900	+0.103%	72,250	+3.199%
2025-02-03	9.6500	9.6800	9.6200	9.6800	+0.311%	46,870	+3.306%
2025-01-31	9.6400	9.6600	9.5600	9.6500	-0.104%	33,645	+3.627%
2025-01-30	9.6100	9.6600	9.5700	9.6600	+0.520%	71,749	+3.520%
2025-01-29	9.6000	9.6700	9.5600	9.6100	-0.104%	56,011	+4.058%
2025-01-28	9.6500	9.6700	9.6000	9.6200	-0.517%	38,230	+3.950%
2025-01-27	9.6300	9.7000	9.5400	9.6700	+0.405%	28,751	+3.413%
2025-01-24	9.6500	9.6600	9.6300	9.6310	-0.300%	45,855	+3.831%
2025-01-23	9.6400	9.6600	9.6100	9.6600	+0.207%	38,942	+3.520%
2025-01-22	9.5400	9.6450	9.5400	9.6400	+1.048%	40,267	+3.734%
2025-01-21	9.6100	9.6400	9.5400	9.5400	0.000%	7,428	+4.822%
2025-01-17	9.5400	9.5900	9.5400	9.5400	+0.052%	16,895	+4.822%
2025-01-16	9.5300	9.6100	9.4401	9.5350	+0.263%	14,614	+4.877%
2025-01-15	9.5800	9.5800	9.5000	9.5100	+0.369%	24,975	+5.152%
2025-01-14	9.4800	9.4800	9.4350	9.4750	-0.158%	15,089	+5.541%
2025-01-13	9.5100	9.5100	9.4300	9.4900	+0.211%	36,994	+5.374%
2025-01-10	9.5300	9.5550	9.4200	9.4700	-1.354%	29,772	+5.597%
2025-01-08	9.5900	9.6200	9.5000	9.6000	+0.735%	25,533	+4.167%
2025-01-07	9.6900	9.6950	9.5200	9.5300	-1.397%	113,685	+4.932%
2025-01-06	9.8000	9.8000	9.6300	9.6650	-0.973%	22,938	+3.466%
2025-01-03	9.7100	9.8000	9.7100	9.7600	+0.619%	45,358	+2.459%
2025-01-02	9.6200	9.7100	9.6100	9.7000	+1.784%	21,094	+3.093%
2024-12-31	9.5900	9.6500	9.4900	9.5300	-0.626%	70,433	+4.932%
2024-12-30	9.6000	9.6000	9.5500	9.5900	+0.104%	56,372	+4.275%
2024-12-27	9.4300	9.5900	9.4034	9.5800	+1.311%	72,390	+4.384%
2024-12-26	9.5100	9.5100	9.4000	9.4560	+0.276%	74,899	+5.753%
2024-12-24	9.4100	9.4300	9.3405	9.4300	+0.319%	33,597	+6.045%
2024-12-23	9.4500	9.4700	9.3600	9.4000	-1.364%	78,215	+6.383%
2024-12-20	9.6500	9.6700	9.5300	9.5300	-0.626%	28,558	+4.932%
2024-12-19	9.6700	9.6800	9.5900	9.5900	-1.134%	28,865	+4.275%
2024-12-18	9.7000	9.7400	9.6600	9.7000	+0.103%	30,001	+3.093%
2024-12-17	9.8900	9.8900	9.6400	9.6900	-1.122%	69,874	+3.199%
2024-12-16	9.8200	9.8400	9.7600	9.8000	-0.305%	51,323	+2.041%
2024-12-13	9.8600	9.8600	9.8000	9.8300	-0.506%	11,441	+1.729%
2024-12-12	9.9800	9.9800	9.8750	9.8800	-0.753%	24,194	+1.215%
2024-12-11	9.9400	9.9600	9.9200	9.9550	+0.353%	22,728	+0.452%
2024-12-10	9.9500	9.9500	9.8950	9.9200	0.000%	63,269	+0.806%
2024-12-09	9.9200	9.9556	9.9100	9.9200	-0.502%	43,623	+0.806%
2024-12-06	9.9300	10.0100	9.9000	9.9700	+0.504%	105,962	+0.301%
2024-12-05	9.9200	9.9300	9.8750	9.9200	-0.551%	30,169	+0.806%
2024-12-04	9.9100	9.9800	9.9000	9.9750	+0.656%	48,478	+0.251%
2024-12-03	9.8900	9.9600	9.8700	9.9100	-0.302%	60,898	+0.908%
2024-12-02	9.8700	9.9500	9.7800	9.9400	+0.506%	67,605	+0.604%
2024-11-29	9.9100	9.9200	9.8500	9.8900	0.000%	26,972	+1.112%
2024-11-27	9.9400	9.9400	9.8200	9.8900	-0.101%	23,856	+1.112%
2024-11-26	9.8400	9.9200	9.8400	9.9000	+0.508%	121,291	+1.010%
2024-11-25	9.9800	9.9800	9.8400	9.8500	+1.026%	45,463	+1.523%
2024-11-22	9.8100	9.8129	9.7498	9.7500	-0.612%	17,868	+2.564%
2024-11-21	9.8400	9.8400	9.7600	9.8100	-0.203%	133,457	+1.937%
2024-11-20	9.7400	9.8350	9.7400	9.8300	+0.821%	51,740	+1.729%
2024-11-19	9.7200	9.7810	9.7200	9.7500	-0.102%	30,696	+2.564%
2024-11-18	9.7700	9.7888	9.7300	9.7600	+0.308%	23,419	+2.459%
2024-11-15	9.7500	9.7600	9.7100	9.7300	0.000%	73,558	+2.775%
2024-11-14	9.6900	9.7400	9.6000	9.7300	+0.517%	72,478	+2.775%
2024-11-13	9.6700	9.7100	9.6050	9.6800	+0.728%	72,170	+3.306%
2024-11-12	9.5600	9.6400	9.5200	9.6100	+0.839%	51,055	+4.058%
2024-11-11	9.7000	9.7000	9.5300	9.5300	-1.141%	26,307	+4.932%
2024-11-08	9.6000	9.6700	9.5600	9.6400	+0.942%	30,986	+3.734%
2024-11-07	9.5200	9.6600	9.5100	9.5500	+0.848%	43,426	+4.712%
2024-11-06	9.5900	9.5900	9.4422	9.4697	-1.562%	20,270	+5.600%
2024-11-05	9.5300	9.7000	9.5000	9.6200	+0.944%	63,645	+3.950%
2024-11-04	9.5300	9.5650	9.5194	9.5300	+0.421%	10,315	+4.932%
2024-11-01	9.5600	9.6010	9.4600	9.4900	-0.105%	26,294	+5.374%
2024-10-31	9.5100	9.5432	9.4785	9.5000	+0.423%	22,285	+5.263%
2024-10-30	9.4400	9.5197	9.4300	9.4600	-0.106%	36,429	+5.708%
2024-10-29	9.5400	9.5400	9.4243	9.4700	-0.630%	27,564	+5.597%
2024-10-28	9.5900	9.5900	9.5200	9.5300	+0.316%	21,805	+4.932%
2024-10-25	9.5900	9.6000	9.5000	9.5000	-0.210%	21,894	+5.263%
2024-10-24	9.5400	9.5600	9.4850	9.5200	-0.210%	11,164	+5.042%
2024-10-23	9.7300	9.7300	9.5310	9.5400	-2.053%	32,446	+4.822%
2024-10-22	9.7936	9.8100	9.7400	9.7400	-0.409%	13,207	+2.669%
2024-10-21	9.9000	9.9000	9.7800	9.7800	-0.711%	18,921	+2.249%
2024-10-18	9.8800	9.8800	9.8400	9.8500	+0.203%	12,412	+1.523%
2024-10-17	9.8200	9.8500	9.8000	9.8300	+0.102%	11,948	+1.729%
2024-10-16	9.7300	9.8300	9.7300	9.8200	+0.925%	45,550	+1.833%
2024-10-15	9.8055	9.8099	9.7300	9.7300	-0.205%	40,470	+2.775%
2024-10-14	9.7700	9.7800	9.7400	9.7500	-0.256%	21,512	+2.564%
2024-10-11	9.7800	9.8099	9.7600	9.7750	-0.458%	39,890	+2.302%
2024-10-10	9.7800	9.8300	9.7701	9.8200	+0.718%	39,984	+1.833%
2024-10-09	9.7850	9.7950	9.7400	9.7500	-0.307%	20,051	+2.564%
2024-10-08	9.8100	9.8200	9.7700	9.7800	-0.204%	46,134	+2.249%
2024-10-07	9.8300	9.8499	9.7800	9.8000	-0.508%	32,596	+2.041%
2024-10-04	9.9000	9.9200	9.8400	9.8500	-0.806%	16,350	+1.523%
2024-10-03	9.9800	9.9800	9.9074	9.9300	-0.601%	20,938	+0.705%
2024-10-02	9.9900	9.9900	9.9300	9.9900	-0.100%	26,556	+0.100%
2024-10-01	10.0000	10.0200	9.9500	10.0000	+0.402%	49,173	0.000%
2024-09-30	9.9200	9.9713	9.8900	9.9600	+0.810%	24,878	+0.402%
2024-09-27	9.9300	9.9780	9.8700	9.8800	+0.203%	57,959	+1.215%
2024-09-26	9.9300	10.0300	9.8600	9.8600	-0.323%	27,131	+1.420%
2024-09-25	9.8900	9.9300	9.8900	9.8920	0.000%	14,504	+1.092%
2024-09-24	9.9000	9.9400	9.8646	9.8920	+0.325%	48,431	+1.092%
2024-09-23	9.8500	9.9001	9.8500	9.8600	-0.303%	30,414	+1.420%
2024-09-20	9.9000	9.9500	9.8700	9.8900	-0.902%	57,165	+1.112%
2024-09-19	10.0200	10.0200	9.9700	9.9800	-0.100%	17,308	+0.200%
2024-09-18	9.9700	10.0300	9.9540	9.9900	0.000%	42,705	+0.100%
2024-09-17	10.0800	10.0800	9.9900	9.9900	-0.120%	42,590	+0.100%
2024-09-16	10.0500	10.0501	10.0000	10.0020	-0.577%	32,300	-0.020%
2024-09-13	10.0300	10.0900	10.0200	10.0600	+0.399%	14,309	-0.596%
2024-09-12	9.9900	10.0700	9.9900	10.0200	+0.502%	41,674	-0.200%
2024-09-11	9.9700	10.0000	9.9352	9.9700	+0.403%	34,107	+0.301%
2024-09-10	9.8800	9.9700	9.8800	9.9300	+0.303%	37,549	+0.705%
2024-09-09	9.9400	9.9500	9.8600	9.9000	0.000%	23,899	+1.010%
2024-09-06	9.8600	9.9600	9.8600	9.9000	-0.302%	35,058	+1.010%
2024-09-05	9.8900	9.9400	9.8600	9.9300	+0.608%	16,747	+0.705%
2024-09-04	9.9000	9.9100	9.8700	9.8700	-0.404%	31,934	+1.317%
2024-09-03	9.9600	9.9600	9.8800	9.9100	0.000%	24,374	+0.908%
2024-08-30	9.9300	9.9493	9.8900	9.9100	-0.201%	12,600	+0.908%
2024-08-29	9.9200	9.9400	9.8601	9.9300	+0.101%	20,171	+0.705%
2024-08-28	9.9700	9.9700	9.9200	9.9200	-0.402%	16,953	+0.806%
2024-08-27	9.9100	9.9700	9.9100	9.9600	-0.200%	38,281	+0.402%
2024-08-26	9.9100	9.9800	9.8600	9.9800	+0.808%	75,106	+0.200%
2024-08-23	9.9300	9.9543	9.8900	9.9000	+0.253%	14,741	+1.010%
2024-08-22	9.9700	9.9700	9.8600	9.8750	-0.953%	14,336	+1.266%
2024-08-21	10.0100	10.0100	9.9408	9.9700	-0.300%	21,819	+0.301%
2024-08-20	10.0800	10.0800	9.9697	10.0000	-0.100%	10,027	0.000%
2024-08-19	9.9300	10.0300	9.9300	10.0100	+0.603%	42,512	-0.100%
2024-08-16	9.9900	10.0000	9.9300	9.9500	+0.050%	26,974	+0.503%
2024-08-15	9.9400	9.9600	9.9400	9.9450	-0.151%	17,652	+0.553%
2024-08-14	10.0000	10.0000	9.9500	9.9600	-0.350%	30,070	+0.402%
2024-08-13	9.9500	10.0100	9.9400	9.9950	+0.705%	18,872	+0.050%
2024-08-12	9.9200	9.9550	9.9100	9.9250	-0.050%	28,793	+0.756%
2024-08-09	10.0200	10.0200	9.9100	9.9300	-0.301%	17,969	+0.705%
2024-08-08	10.0000	10.0000	9.9400	9.9600	-0.599%	18,146	+0.402%
2024-08-07	10.0500	10.1350	9.9900	10.0200	+0.300%	48,371	-0.200%
2024-08-06	9.9000	10.0000	9.9000	9.9900	+1.216%	28,185	+0.100%
2024-08-05	9.8600	9.9400	9.7800	9.8700	-0.202%	88,591	+1.317%
2024-08-02	9.8400	9.8900	9.8200	9.8900	+1.540%	24,350	+1.112%
2024-08-01	9.8300	9.9200	9.7400	9.7400	-1.117%	55,176	+2.669%
2024-07-31	9.9000	9.9000	9.8000	9.8500	0.000%	13,804	+1.523%
2024-07-30	9.8400	9.9000	9.7800	9.8500	0.000%	28,992	+1.523%
2024-07-29	9.8600	9.8900	9.8200	9.8500	-0.203%	23,008	+1.523%
2024-07-26	9.8300	9.8700	9.7900	9.8700	+0.356%	22,520	+1.317%
2024-07-25	9.8500	9.8700	9.7800	9.8350	+0.460%	29,971	+1.678%
2024-07-24	9.8700	9.9100	9.7800	9.7900	-1.211%	32,255	+2.145%
2024-07-23	9.8400	9.9100	9.8400	9.9100	+0.050%	15,282	+0.908%
2024-07-22	9.9000	9.9400	9.9000	9.9050	+0.355%	9,026	+0.959%
2024-07-19	9.9011	9.9025	9.8700	9.8700	-0.152%	4,796	+1.317%
2024-07-18	9.9100	9.9300	9.8600	9.8850	-0.753%	9,726	+1.163%
2024-07-17	9.9100	9.9600	9.8946	9.9600	-0.100%	25,907	+0.402%
2024-07-16	9.9300	9.9800	9.9300	9.9700	0.000%	14,381	+0.301%
2024-07-15	10.0200	10.0200	9.9400	9.9700	-0.200%	10,798	+0.301%
2024-07-12	9.9900	10.0050	9.9600	9.9900	0.000%	17,656	+0.100%
2024-07-11	9.9400	10.0400	9.9400	9.9900	+0.503%	18,737	+0.100%
2024-07-10	9.9100	9.9400	9.8800	9.9400	+0.506%	18,985	+0.604%
2024-07-09	9.9400	9.9400	9.8300	9.8900	-0.101%	18,450	+1.112%
2024-07-08	9.8900	9.9000	9.8200	9.9000	-0.302%	30,836	+1.010%
2024-07-05	9.9400	9.9400	9.8900	9.9300	+0.202%	11,660	+0.705%
2024-07-03	9.8200	9.9300	9.8200	9.9100	+0.507%	10,913	+0.908%
2024-07-02	9.8700	9.8700	9.8200	9.8600	+0.407%	2,193	+1.420%
2024-07-01	9.8100	9.8400	9.7400	9.8200	-0.406%	12,532	+1.833%
2024-06-28	9.8800	9.8800	9.8500	9.8600	0.000%	14,886	+1.420%
2024-06-27	9.8400	9.9000	9.8001	9.8600	+0.715%	14,627	+1.420%
2024-06-26	9.7900	9.8200	9.7700	9.7900	0.000%	5,256	+2.145%
2024-06-25	9.9000	9.9400	9.7900	9.7900	-0.710%	18,830	+2.145%
2024-06-24	9.7700	9.8600	9.7700	9.8600	+0.371%	32,643	+1.420%
2024-06-21	9.8700	9.8700	9.8000	9.8236	-0.470%	1,930	+1.796%
2024-06-20	9.8300	9.9000	9.8300	9.8700	-0.454%	26,464	+1.317%
2024-06-18	9.8800	9.9200	9.8800	9.9150	+0.762%	26,960	+0.857%
2024-06-17	9.8800	9.8950	9.7900	9.8400	-0.606%	6,541	+1.626%
2024-06-14	9.8000	9.9073	9.8000	9.9000	+1.020%	14,229	+1.010%
2024-06-13	9.8400	9.8500	9.8000	9.8000	+0.616%	7,401	+2.041%
2024-06-12	9.8300	9.8608	9.7400	9.7400	-0.307%	13,477	+2.669%
2024-06-11	9.7400	9.7750	9.7300	9.7700	-0.102%	6,481	+2.354%
2024-06-10	9.6500	9.7900	9.6500	9.7800	+1.452%	15,052	+2.249%
2024-06-07	9.6900	9.7340	9.6100	9.6400	-0.721%	8,099	+3.734%
2024-06-06	9.7400	9.8000	9.7100	9.7100	-0.308%	34,585	+2.987%
2024-06-05	9.7200	9.7500	9.7000	9.7400	+0.724%	9,532	+2.669%
2024-06-04	9.6300	9.6800	9.6100	9.6700	+0.520%	21,362	+3.413%
2024-06-03	9.5900	9.6400	9.5900	9.6200	+0.628%	11,229	+3.950%
2024-05-31	9.5300	9.5800	9.5000	9.5600	+0.526%	21,802	+4.603%
2024-05-30	9.4500	9.5300	9.4257	9.5100	+2.589%	23,051	+5.152%
2024-05-29	9.6000	9.6000	9.2700	9.2700	-3.135%	47,026	+7.875%
2024-05-28	9.6500	9.7100	9.5400	9.5700	-0.726%	13,326	+4.493%
2024-05-24	9.6400	9.6550	9.6400	9.6400	0.000%	6,079	+3.734%
2024-05-23	9.7000	9.7000	9.6300	9.6400	-1.027%	22,019	+3.734%
2024-05-22	9.7500	9.7500	9.7250	9.7400	-0.205%	21,934	+2.669%
2024-05-21	9.8500	9.8500	9.7600	9.7600	-0.306%	13,926	+2.459%
2024-05-20	9.8500	9.8500	9.7800	9.7900	-0.508%	5,654	+2.145%
2024-05-17	9.8200	9.8400	9.7400	9.8400	+0.204%	33,608	+1.626%
2024-05-16	9.7500	9.8400	9.7500	9.8200	+0.707%	43,165	+1.833%
2024-05-15	9.7000	9.7600	9.7000	9.7511	+0.735%	8,475	+2.553%
2024-05-14	9.6700	9.6962	9.6700	9.6800	-0.103%	10,214	+3.306%
2024-05-13	9.6400	9.7037	9.6400	9.6900	+0.103%	19,933	+3.199%
2024-05-10	9.6700	9.6800	9.6600	9.6800	-0.103%	10,951	+3.306%
2024-05-09	9.7028	9.7028	9.6800	9.6900	-0.010%	10,343	+3.199%
2024-05-08	9.7000	9.7300	9.6900	9.6910	+0.321%	13,968	+3.189%
2024-05-07	9.6300	9.6901	9.6300	9.6600	+0.730%	17,113	+3.520%
2024-05-06	9.5700	9.6200	9.5700	9.5900	+0.314%	8,783	+4.275%