ERH
Allspring Utilities and High Income Fund
stockNYSEAMERICANClosed Ended Fund
At CloseOct 2, 2026 3:59:54 PM EDT
10.26USD-0.097%(-0.01)2,274
9.8600Bid10.84Ask0.9800SpreadERH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.26 | 10.51 | 10.26 | 10.27 | +0.588% | 27,272 | 0.000% |
| 2026-10-01 | 10.41 | 10.47 | 10.21 | 10.21 | -1.448% | 47,530 | +0.588% |
| 2026-09-30 | 10.28 | 10.40 | 10.19 | 10.36 | +1.073% | 25,207 | -0.869% |
| 2026-09-29 | 10.16 | 10.30 | 10.16 | 10.25 | +0.688% | 22,153 | +0.195% |
| 2026-09-28 | 10.19 | 10.22 | 10.16 | 10.18 | -0.586% | 15,312 | +0.884% |
| 2026-09-25 | 10.31 | 10.35 | 10.24 | 10.24 | -0.967% | 16,467 | +0.293% |
| 2026-09-24 | 10.53 | 10.59 | 10.30 | 10.34 | -1.524% | 25,315 | -0.677% |
| 2026-09-23 | 10.69 | 10.69 | 10.50 | 10.50 | -1.593% | 37,218 | -2.190% |
| 2026-09-22 | 10.75 | 10.77 | 10.65 | 10.67 | -0.836% | 16,781 | -3.749% |
| 2026-09-21 | 10.70 | 10.77 | 10.67 | 10.76 | +0.938% | 37,071 | -4.554% |
| 2026-09-18 | 10.74 | 10.74 | 10.65 | 10.66 | -0.652% | 7,842 | -3.659% |
| 2026-09-17 | 10.81 | 10.83 | 10.73 | 10.73 | +0.751% | 10,430 | -4.287% |
| 2026-09-16 | 10.82 | 10.89 | 10.65 | 10.65 | -1.297% | 23,532 | -3.568% |
| 2026-09-15 | 10.90 | 10.95 | 10.79 | 10.79 | -1.190% | 25,406 | -4.819% |
| 2026-09-14 | 11.25 | 11.25 | 10.92 | 10.92 | -2.674% | 34,038 | -5.952% |
| 2026-09-11 | 11.34 | 11.36 | 11.22 | 11.22 | -1.232% | 13,298 | -8.467% |
| 2026-09-10 | 11.50 | 11.50 | 11.36 | 11.36 | -0.438% | 42,062 | -9.595% |
| 2026-09-09 | 11.52 | 11.64 | 11.41 | 11.41 | -1.041% | 11,207 | -9.991% |
| 2026-09-08 | 11.40 | 11.59 | 11.40 | 11.53 | +0.699% | 34,633 | -10.928% |
| 2026-09-04 | 11.32 | 11.45 | 11.32 | 11.45 | +1.238% | 11,901 | -10.306% |
| 2026-09-03 | 11.27 | 11.42 | 11.27 | 11.31 | +0.266% | 39,366 | -9.195% |
| 2026-09-02 | 11.45 | 11.45 | 11.28 | 11.28 | -0.265% | 42,696 | -8.954% |
| 2026-09-01 | 11.28 | 11.32 | 11.24 | 11.31 | +0.266% | 41,110 | -9.195% |
| 2026-08-31 | 11.33 | 11.38 | 11.23 | 11.28 | -0.529% | 33,376 | -8.954% |
| 2026-08-28 | 11.39 | 11.47 | 11.28 | 11.34 | -1.305% | 33,460 | -9.436% |
| 2026-08-27 | 11.50 | 11.52 | 11.48 | 11.49 | -0.347% | 15,535 | -10.618% |
| 2026-08-26 | 11.51 | 11.58 | 11.51 | 11.53 | -0.432% | 37,391 | -10.928% |
| 2026-08-25 | 11.50 | 11.58 | 11.49 | 11.58 | +0.783% | 21,486 | -11.313% |
| 2026-08-24 | 11.54 | 11.54 | 11.47 | 11.49 | -0.433% | 44,134 | -10.618% |
| 2026-08-21 | 11.61 | 11.63 | 11.54 | 11.54 | -0.632% | 22,312 | -11.005% |
| 2026-08-20 | 11.65 | 11.74 | 11.60 | 11.61 | -0.314% | 18,135 | -11.568% |
| 2026-08-19 | 11.69 | 11.71 | 11.63 | 11.65 | +0.172% | 11,923 | -11.845% |
| 2026-08-18 | 11.62 | 11.69 | 11.62 | 11.63 | +0.345% | 20,020 | -11.694% |
| 2026-08-17 | 11.61 | 11.68 | 11.57 | 11.59 | -0.430% | 33,279 | -11.389% |
| 2026-08-14 | 11.65 | 11.69 | 11.62 | 11.64 | -0.086% | 16,339 | -11.770% |
| 2026-08-13 | 11.65 | 11.65 | 11.61 | 11.65 | -0.171% | 18,737 | -11.845% |
| 2026-08-12 | 11.70 | 11.70 | 11.66 | 11.67 | +0.172% | 24,611 | -11.997% |
| 2026-08-11 | 11.70 | 11.74 | 11.61 | 11.65 | +0.172% | 44,002 | -11.845% |
| 2026-08-10 | 11.71 | 11.71 | 11.62 | 11.63 | -0.683% | 27,943 | -11.694% |
| 2026-08-07 | 11.66 | 11.72 | 11.62 | 11.71 | +0.343% | 26,235 | -12.297% |
| 2026-08-06 | 11.78 | 11.78 | 11.65 | 11.67 | -0.934% | 26,364 | -11.997% |
| 2026-08-05 | 11.82 | 11.86 | 11.73 | 11.78 | -0.507% | 19,065 | -12.818% |
| 2026-08-04 | 11.89 | 12.02 | 11.75 | 11.84 | -1.333% | 38,065 | -13.260% |
| 2026-08-03 | 11.91 | 12.01 | 11.73 | 12.00 | +1.351% | 55,489 | -14.417% |
| 2026-07-31 | 11.78 | 11.84 | 11.73 | 11.84 | +0.509% | 15,805 | -13.260% |
| 2026-07-30 | 11.85 | 11.85 | 11.73 | 11.78 | +0.255% | 9,007 | -12.818% |
| 2026-07-29 | 11.96 | 11.96 | 11.75 | 11.75 | -1.674% | 22,490 | -12.596% |
| 2026-07-28 | 11.97 | 12.10 | 11.95 | 11.95 | -0.250% | 19,716 | -14.059% |
| 2026-07-27 | 11.96 | 12.02 | 11.94 | 11.98 | +0.419% | 14,211 | -14.274% |
| 2026-07-24 | 12.06 | 12.09 | 11.92 | 11.93 | -0.583% | 14,126 | -13.915% |
| 2026-07-23 | 11.93 | 12.08 | 11.93 | 12.00 | -0.166% | 11,986 | -14.417% |
| 2026-07-22 | 11.91 | 12.02 | 11.88 | 12.02 | +1.178% | 43,825 | -14.559% |
| 2026-07-21 | 12.27 | 12.27 | 11.66 | 11.88 | -1.737% | 183,721 | -13.552% |
| 2026-07-20 | 12.09 | 12.22 | 12.09 | 12.09 | -0.124% | 13,594 | -15.054% |
| 2026-07-17 | 12.20 | 12.28 | 12.08 | 12.11 | -0.452% | 6,802 | -15.159% |
| 2026-07-16 | 12.24 | 12.24 | 12.14 | 12.16 | +0.041% | 20,883 | -15.543% |
| 2026-07-15 | 12.25 | 12.32 | 12.15 | 12.15 | -0.776% | 29,085 | -15.508% |
| 2026-07-14 | 12.05 | 12.33 | 12.05 | 12.25 | +1.323% | 26,428 | -16.163% |
| 2026-07-13 | 12.10 | 12.16 | 12.05 | 12.09 | -0.650% | 14,454 | -15.054% |
| 2026-07-10 | 12.05 | 12.17 | 12.05 | 12.17 | -0.212% | 6,970 | -15.606% |
| 2026-07-09 | 12.25 | 12.30 | 12.15 | 12.20 | -0.530% | 10,801 | -15.785% |
| 2026-07-08 | 12.40 | 12.40 | 12.18 | 12.26 | +0.410% | 31,927 | -16.232% |
| 2026-07-07 | 12.18 | 12.28 | 12.18 | 12.21 | +0.411% | 15,865 | -15.889% |
| 2026-07-06 | 12.15 | 12.37 | 12.11 | 12.16 | +0.165% | 50,707 | -15.543% |
| 2026-07-02 | 12.04 | 12.14 | 12.03 | 12.14 | +0.998% | 12,708 | -15.404% |
| 2026-07-01 | 12.14 | 12.14 | 11.97 | 12.02 | -0.579% | 35,172 | -14.559% |
| 2026-06-30 | 12.15 | 12.16 | 11.92 | 12.09 | +0.083% | 39,879 | -15.054% |
| 2026-06-29 | 12.03 | 12.15 | 12.00 | 12.08 | -0.248% | 11,298 | -14.983% |
| 2026-06-26 | 12.06 | 12.11 | 12.00 | 12.11 | +0.498% | 16,198 | -15.194% |
| 2026-06-25 | 11.92 | 12.05 | 11.92 | 12.05 | +0.921% | 18,064 | -14.772% |
| 2026-06-24 | 11.80 | 11.94 | 11.79 | 11.94 | +1.015% | 11,150 | -13.987% |
| 2026-06-23 | 11.78 | 11.83 | 11.75 | 11.82 | +0.767% | 10,777 | -13.113% |
| 2026-06-22 | 11.65 | 11.80 | 11.65 | 11.73 | +0.085% | 8,275 | -12.447% |
| 2026-06-18 | 11.69 | 11.88 | 11.69 | 11.72 | +0.171% | 11,641 | -12.372% |
| 2026-06-17 | 11.83 | 11.85 | 11.65 | 11.70 | -0.847% | 13,688 | -12.222% |
| 2026-06-16 | 11.78 | 11.84 | 11.78 | 11.80 | +0.255% | 10,896 | -12.966% |
| 2026-06-15 | 11.72 | 11.80 | 11.68 | 11.77 | +0.512% | 16,269 | -12.744% |
| 2026-06-12 | 11.67 | 11.75 | 11.63 | 11.71 | +0.171% | 14,420 | -12.297% |
| 2026-06-11 | 11.60 | 11.72 | 11.60 | 11.69 | +1.037% | 10,365 | -12.147% |
| 2026-06-10 | 11.69 | 11.69 | 11.50 | 11.57 | 0.000% | 25,281 | -11.236% |
| 2026-06-09 | 11.62 | 11.74 | 11.56 | 11.57 | -0.687% | 27,784 | -11.236% |
| 2026-06-08 | 11.86 | 11.89 | 11.65 | 11.65 | -2.019% | 44,441 | -11.845% |
| 2026-06-05 | 11.84 | 11.94 | 11.84 | 11.89 | +0.084% | 14,484 | -13.625% |
| 2026-06-04 | 11.90 | 11.94 | 11.75 | 11.88 | 0.000% | 19,759 | -13.552% |
| 2026-06-03 | 11.90 | 11.93 | 11.76 | 11.88 | +0.169% | 16,500 | -13.552% |
| 2026-06-02 | 11.75 | 11.92 | 11.75 | 11.86 | +0.169% | 19,572 | -13.406% |
| 2026-06-01 | 12.00 | 12.00 | 11.75 | 11.84 | -1.415% | 40,641 | -13.260% |
| 2026-05-29 | 12.00 | 12.01 | 11.86 | 12.01 | +0.418% | 25,994 | -14.488% |
| 2026-05-28 | 11.94 | 12.01 | 11.93 | 11.96 | -0.250% | 18,882 | -14.130% |
| 2026-05-27 | 12.01 | 12.14 | 11.95 | 11.99 | -0.333% | 17,593 | -14.345% |
| 2026-05-26 | 11.99 | 12.07 | 11.96 | 12.03 | +0.250% | 35,702 | -14.630% |
| 2026-05-22 | 11.88 | 12.00 | 11.81 | 12.00 | +1.523% | 22,488 | -14.417% |
| 2026-05-21 | 11.71 | 11.82 | 11.68 | 11.82 | +1.026% | 26,835 | -13.113% |
| 2026-05-20 | 11.69 | 11.79 | 11.67 | 11.70 | +0.602% | 26,455 | -12.222% |
| 2026-05-19 | 11.50 | 11.71 | 11.50 | 11.63 | +0.519% | 39,179 | -11.694% |
| 2026-05-18 | 11.78 | 11.84 | 11.52 | 11.57 | -1.364% | 37,539 | -11.236% |
| 2026-05-15 | 12.08 | 12.08 | 11.68 | 11.73 | -2.978% | 108,783 | -12.447% |
| 2026-05-14 | 12.14 | 12.24 | 12.00 | 12.09 | -0.083% | 33,803 | -15.054% |
| 2026-05-13 | 12.14 | 12.22 | 12.10 | 12.10 | -0.247% | 17,212 | -15.124% |
| 2026-05-12 | 12.25 | 12.30 | 12.11 | 12.13 | -0.899% | 15,467 | -15.334% |
| 2026-05-11 | 12.39 | 12.39 | 12.16 | 12.24 | -1.290% | 18,750 | -16.095% |
| 2026-05-08 | 12.57 | 12.57 | 12.39 | 12.40 | -1.038% | 18,726 | -17.177% |
| 2026-05-07 | 12.60 | 12.60 | 12.51 | 12.53 | -0.556% | 17,100 | -18.037% |
| 2026-05-06 | 12.69 | 12.80 | 12.48 | 12.60 | -1.099% | 40,813 | -18.492% |
| 2026-05-05 | 12.77 | 12.88 | 12.66 | 12.74 | -0.313% | 25,403 | -19.388% |
| 2026-05-04 | 12.73 | 12.79 | 12.68 | 12.78 | +0.393% | 17,795 | -19.640% |
| 2026-05-01 | 12.61 | 12.82 | 12.58 | 12.73 | +1.112% | 31,168 | -19.324% |
| 2026-04-30 | 12.29 | 12.59 | 12.29 | 12.59 | +2.275% | 25,347 | -18.427% |
| 2026-04-29 | 12.48 | 12.49 | 12.28 | 12.31 | -0.886% | 19,925 | -16.572% |
| 2026-04-28 | 12.44 | 12.46 | 12.37 | 12.42 | -0.080% | 14,810 | -17.311% |
| 2026-04-27 | 12.32 | 12.45 | 12.32 | 12.43 | +1.021% | 14,401 | -17.377% |
| 2026-04-24 | 12.34 | 12.41 | 12.29 | 12.30 | +0.158% | 25,711 | -16.534% |
| 2026-04-23 | 12.05 | 12.33 | 12.05 | 12.29 | +1.781% | 27,488 | -16.402% |
| 2026-04-22 | 12.31 | 12.34 | 12.05 | 12.07 | -2.029% | 27,896 | -14.913% |
| 2026-04-21 | 12.34 | 12.34 | 12.22 | 12.32 | -0.162% | 9,660 | -16.640% |
| 2026-04-20 | 12.42 | 12.48 | 12.27 | 12.34 | -1.438% | 15,163 | -16.775% |
| 2026-04-17 | 12.53 | 12.53 | 12.45 | 12.52 | +0.160% | 11,750 | -17.971% |
| 2026-04-16 | 12.35 | 12.52 | 12.35 | 12.50 | +0.482% | 11,288 | -17.840% |
| 2026-04-15 | 12.40 | 12.50 | 12.31 | 12.44 | +0.404% | 22,961 | -17.444% |
| 2026-04-14 | 12.49 | 12.53 | 12.32 | 12.39 | -0.282% | 20,298 | -17.111% |
| 2026-04-13 | 12.53 | 12.53 | 12.35 | 12.43 | -1.043% | 7,797 | -17.345% |
| 2026-04-10 | 12.52 | 12.58 | 12.51 | 12.56 | -0.111% | 25,553 | -18.206% |
| 2026-04-09 | 12.48 | 12.80 | 12.48 | 12.57 | +0.721% | 26,038 | -18.298% |
| 2026-04-08 | 12.43 | 12.52 | 12.38 | 12.48 | +0.645% | 32,712 | -17.708% |
| 2026-04-07 | 12.36 | 12.44 | 12.32 | 12.40 | +0.162% | 6,046 | -17.177% |
| 2026-04-06 | 12.39 | 12.46 | 12.29 | 12.38 | -0.242% | 34,323 | -17.044% |
| 2026-04-02 | 12.33 | 12.46 | 12.27 | 12.41 | +0.649% | 27,852 | -17.244% |
| 2026-04-01 | 12.19 | 12.34 | 12.14 | 12.33 | +1.901% | 28,637 | -16.707% |
| 2026-03-31 | 11.99 | 12.12 | 11.92 | 12.10 | +1.510% | 37,676 | -15.124% |
| 2026-03-30 | 11.92 | 12.08 | 11.90 | 11.92 | +0.931% | 19,766 | -13.842% |
| 2026-03-27 | 11.83 | 11.90 | 11.81 | 11.81 | +0.170% | 8,358 | -13.040% |
| 2026-03-26 | 11.82 | 11.92 | 11.79 | 11.79 | -0.674% | 14,643 | -12.892% |
| 2026-03-25 | 11.84 | 11.95 | 11.81 | 11.87 | +0.508% | 12,464 | -13.479% |
| 2026-03-24 | 11.72 | 11.87 | 11.68 | 11.81 | +0.596% | 12,799 | -13.040% |
| 2026-03-23 | 11.80 | 11.84 | 11.71 | 11.74 | +0.256% | 34,273 | -12.521% |
| 2026-03-20 | 12.14 | 12.19 | 11.67 | 11.71 | -3.938% | 49,346 | -12.297% |
| 2026-03-19 | 12.25 | 12.27 | 12.06 | 12.19 | -1.054% | 28,174 | -15.751% |
| 2026-03-18 | 12.34 | 12.36 | 12.21 | 12.32 | -0.567% | 12,403 | -16.639% |
| 2026-03-17 | 12.33 | 12.44 | 12.32 | 12.39 | +0.651% | 10,004 | -17.111% |
| 2026-03-16 | 12.36 | 12.51 | 12.30 | 12.31 | +0.081% | 11,861 | -16.572% |
| 2026-03-13 | 12.25 | 12.47 | 12.25 | 12.30 | +0.367% | 23,820 | -16.504% |
| 2026-03-12 | 12.12 | 12.34 | 12.12 | 12.26 | +0.041% | 7,484 | -16.197% |
| 2026-03-11 | 12.35 | 12.35 | 12.15 | 12.25 | -0.568% | 14,681 | -16.163% |
| 2026-03-10 | 12.28 | 12.40 | 12.20 | 12.32 | +0.326% | 9,814 | -16.640% |
| 2026-03-09 | 12.49 | 12.49 | 12.25 | 12.28 | -1.760% | 30,308 | -16.368% |
| 2026-03-06 | 12.60 | 12.60 | 12.50 | 12.50 | -1.497% | 33,735 | -17.840% |
| 2026-03-05 | 12.79 | 12.79 | 12.59 | 12.69 | -0.626% | 23,595 | -19.070% |
| 2026-03-04 | 12.79 | 12.82 | 12.73 | 12.77 | -0.390% | 14,656 | -19.577% |
| 2026-03-03 | 12.76 | 12.89 | 12.56 | 12.82 | -0.078% | 28,425 | -19.891% |
| 2026-03-02 | 12.83 | 12.90 | 12.79 | 12.83 | -0.311% | 47,922 | -19.953% |
| 2026-02-27 | 12.66 | 12.88 | 12.65 | 12.87 | +1.579% | 40,711 | -20.202% |
| 2026-02-26 | 12.69 | 12.71 | 12.61 | 12.67 | +0.079% | 30,372 | -18.942% |
| 2026-02-25 | 12.56 | 12.69 | 12.46 | 12.66 | +0.876% | 28,683 | -18.878% |
| 2026-02-24 | 12.47 | 12.55 | 12.45 | 12.55 | +0.561% | 38,327 | -18.167% |
| 2026-02-23 | 12.32 | 12.50 | 12.32 | 12.48 | +1.299% | 68,167 | -17.708% |
| 2026-02-20 | 12.34 | 12.40 | 12.31 | 12.32 | +0.081% | 18,713 | -16.640% |
| 2026-02-19 | 12.25 | 12.36 | 12.22 | 12.31 | +0.408% | 14,978 | -16.572% |
| 2026-02-18 | 12.39 | 12.39 | 12.23 | 12.26 | -0.648% | 41,753 | -16.232% |
| 2026-02-17 | 12.31 | 12.45 | 12.31 | 12.34 | -0.092% | 30,509 | -16.775% |
| 2026-02-13 | 12.24 | 12.39 | 12.13 | 12.35 | +0.910% | 73,599 | -16.852% |
| 2026-02-12 | 12.12 | 12.33 | 12.12 | 12.24 | +0.246% | 72,349 | -16.095% |
| 2026-02-11 | 12.14 | 12.21 | 12.08 | 12.21 | +1.244% | 37,890 | -15.889% |
| 2026-02-10 | 11.99 | 12.13 | 11.99 | 12.06 | +1.090% | 35,365 | -14.842% |
| 2026-02-09 | 11.98 | 12.09 | 11.93 | 11.93 | -0.167% | 45,694 | -13.915% |
| 2026-02-06 | 11.91 | 12.02 | 11.91 | 11.95 | +0.336% | 35,664 | -14.059% |
| 2026-02-05 | 11.89 | 11.91 | 11.83 | 11.91 | +0.253% | 17,046 | -13.770% |
| 2026-02-04 | 11.90 | 11.96 | 11.84 | 11.88 | +0.234% | 9,240 | -13.552% |
| 2026-02-03 | 11.77 | 11.96 | 11.77 | 11.85 | +0.486% | 28,510 | -13.350% |
| 2026-02-02 | 11.87 | 11.89 | 11.77 | 11.79 | -0.380% | 38,004 | -12.929% |
| 2026-01-30 | 11.78 | 11.89 | 11.76 | 11.84 | 0.000% | 20,398 | -13.260% |
| 2026-01-29 | 11.87 | 11.89 | 11.77 | 11.84 | -0.084% | 40,102 | -13.260% |
| 2026-01-28 | 11.86 | 11.87 | 11.80 | 11.85 | 0.000% | 27,954 | -13.333% |
| 2026-01-27 | 11.76 | 11.90 | 11.74 | 11.85 | +1.023% | 21,426 | -13.333% |
| 2026-01-26 | 11.68 | 11.82 | 11.68 | 11.73 | +0.514% | 28,544 | -12.447% |
| 2026-01-23 | 11.66 | 11.77 | 11.66 | 11.67 | -0.256% | 19,101 | -11.997% |
| 2026-01-22 | 11.73 | 11.80 | 11.66 | 11.70 | -0.256% | 18,627 | -12.222% |
| 2026-01-21 | 11.76 | 11.80 | 11.72 | 11.73 | -0.043% | 15,333 | -12.447% |
| 2026-01-20 | 11.80 | 11.81 | 11.70 | 11.73 | -0.719% | 24,567 | -12.484% |
| 2026-01-16 | 11.87 | 11.87 | 11.76 | 11.82 | -0.505% | 20,405 | -13.113% |
| 2026-01-15 | 11.85 | 11.96 | 11.85 | 11.88 | +0.423% | 42,704 | -13.552% |
| 2026-01-14 | 11.81 | 11.88 | 11.81 | 11.83 | +0.254% | 25,113 | -13.187% |
| 2026-01-13 | 11.81 | 11.85 | 11.78 | 11.80 | -0.085% | 19,286 | -12.966% |
| 2026-01-12 | 11.73 | 11.83 | 11.70 | 11.81 | +0.127% | 11,830 | -13.040% |
| 2026-01-09 | 11.71 | 11.83 | 11.71 | 11.79 | +1.332% | 12,616 | -12.929% |
| 2026-01-08 | 11.65 | 11.73 | 11.60 | 11.64 | -0.082% | 33,717 | -11.770% |
| 2026-01-07 | 11.85 | 11.86 | 11.64 | 11.65 | -1.275% | 32,356 | -11.842% |
| 2026-01-06 | 11.88 | 11.88 | 11.76 | 11.80 | -0.254% | 28,604 | -12.966% |
| 2026-01-05 | 11.95 | 11.95 | 11.61 | 11.83 | -0.505% | 32,282 | -13.187% |
| 2026-01-02 | 11.82 | 11.89 | 11.78 | 11.89 | +0.592% | 21,703 | -13.625% |
| 2025-12-31 | 11.85 | 11.90 | 11.75 | 11.82 | -0.069% | 12,281 | -13.113% |
| 2025-12-30 | 11.80 | 11.86 | 11.80 | 11.83 | +0.133% | 20,946 | -13.174% |
| 2025-12-29 | 11.79 | 11.86 | 11.76 | 11.81 | +0.446% | 15,940 | -13.058% |
| 2025-12-26 | 11.78 | 11.79 | 11.76 | 11.76 | -0.085% | 6,599 | -12.670% |
| 2025-12-24 | 11.73 | 11.78 | 11.73 | 11.77 | +0.272% | 9,237 | -12.744% |
| 2025-12-23 | 11.70 | 11.77 | 11.67 | 11.74 | +0.155% | 14,411 | -12.507% |
| 2025-12-22 | 11.74 | 11.74 | 11.66 | 11.72 | -0.255% | 22,158 | -12.372% |
| 2025-12-19 | 11.71 | 11.76 | 11.70 | 11.75 | +0.427% | 39,969 | -12.596% |
| 2025-12-18 | 11.65 | 11.75 | 11.64 | 11.70 | +0.775% | 52,002 | -12.222% |
| 2025-12-17 | 11.72 | 11.72 | 11.56 | 11.61 | -0.735% | 18,790 | -11.542% |
| 2025-12-16 | 11.77 | 11.80 | 11.66 | 11.70 | -0.544% | 31,017 | -12.192% |
| 2025-12-15 | 11.75 | 11.84 | 11.72 | 11.76 | +0.001% | 17,525 | -12.670% |
| 2025-12-12 | 11.79 | 11.85 | 11.71 | 11.76 | -0.111% | 13,698 | -12.669% |
| 2025-12-11 | 11.78 | 11.86 | 11.77 | 11.77 | -0.591% | 35,755 | -12.766% |
| 2025-12-10 | 11.90 | 11.91 | 11.82 | 11.84 | -0.244% | 20,945 | -13.282% |
| 2025-12-09 | 11.94 | 11.99 | 11.83 | 11.87 | -0.653% | 23,065 | -13.494% |
| 2025-12-08 | 12.14 | 12.15 | 11.91 | 11.95 | -1.565% | 41,028 | -14.059% |
| 2025-12-05 | 12.26 | 12.27 | 12.13 | 12.14 | -1.027% | 13,887 | -15.404% |
| 2025-12-04 | 12.31 | 12.31 | 12.20 | 12.27 | +0.459% | 22,478 | -16.273% |
| 2025-12-03 | 12.35 | 12.35 | 12.20 | 12.21 | -0.408% | 16,843 | -15.889% |
| 2025-12-02 | 12.32 | 12.41 | 12.26 | 12.26 | -0.969% | 16,341 | -16.232% |
| 2025-12-01 | 12.55 | 12.55 | 12.26 | 12.38 | -1.276% | 36,103 | -17.044% |
| 2025-11-28 | 12.42 | 12.55 | 12.42 | 12.54 | +1.432% | 19,426 | -18.102% |
| 2025-11-26 | 12.28 | 12.46 | 12.27 | 12.36 | +1.170% | 23,815 | -16.930% |
| 2025-11-25 | 12.23 | 12.38 | 12.18 | 12.22 | 0.000% | 32,532 | -15.957% |
| 2025-11-24 | 12.25 | 12.34 | 12.16 | 12.22 | -0.731% | 57,122 | -15.957% |
| 2025-11-21 | 12.30 | 12.39 | 12.28 | 12.31 | -0.405% | 28,791 | -16.572% |
| 2025-11-20 | 12.60 | 12.62 | 12.31 | 12.36 | -0.724% | 25,315 | -16.909% |
| 2025-11-19 | 12.61 | 12.61 | 12.45 | 12.45 | -0.478% | 3,977 | -17.511% |
| 2025-11-18 | 12.62 | 12.62 | 12.50 | 12.51 | -0.635% | 22,585 | -17.906% |
| 2025-11-17 | 12.51 | 12.67 | 12.39 | 12.59 | -0.079% | 25,671 | -18.427% |
| 2025-11-14 | 12.56 | 12.61 | 12.41 | 12.60 | -0.158% | 17,073 | -18.492% |
| 2025-11-13 | 12.73 | 12.73 | 12.60 | 12.62 | -1.252% | 19,016 | -18.621% |
| 2025-11-12 | 12.83 | 12.84 | 12.73 | 12.78 | +0.235% | 11,546 | -19.640% |
| 2025-11-11 | 12.81 | 12.85 | 12.72 | 12.75 | -0.391% | 11,269 | -19.451% |
| 2025-11-10 | 12.80 | 12.85 | 12.73 | 12.80 | +0.313% | 21,173 | -19.766% |
| 2025-11-07 | 12.94 | 12.95 | 12.73 | 12.76 | -1.391% | 32,629 | -19.514% |
| 2025-11-06 | 12.92 | 13.00 | 12.92 | 12.94 | +0.155% | 26,393 | -20.634% |
| 2025-11-05 | 12.97 | 12.97 | 12.91 | 12.92 | -0.232% | 11,733 | -20.511% |
| 2025-11-04 | 12.95 | 12.95 | 12.80 | 12.95 | 0.000% | 28,359 | -20.695% |
| 2025-11-03 | 12.98 | 12.98 | 12.78 | 12.95 | +0.310% | 29,601 | -20.695% |
| 2025-10-31 | 12.87 | 12.91 | 12.77 | 12.91 | +1.096% | 19,034 | -20.449% |
| 2025-10-30 | 12.68 | 12.84 | 12.68 | 12.77 | +0.314% | 7,174 | -19.577% |
| 2025-10-29 | 12.68 | 12.88 | 12.68 | 12.73 | +0.394% | 24,475 | -19.324% |
| 2025-10-28 | 12.87 | 12.87 | 12.68 | 12.68 | -0.860% | 29,511 | -19.006% |
| 2025-10-27 | 12.83 | 12.91 | 12.70 | 12.79 | +0.212% | 17,786 | -19.703% |
| 2025-10-24 | 12.66 | 12.80 | 12.66 | 12.76 | +0.814% | 10,224 | -19.533% |
| 2025-10-23 | 12.65 | 12.80 | 12.65 | 12.66 | -0.079% | 5,208 | -18.878% |
| 2025-10-22 | 12.65 | 12.72 | 12.65 | 12.67 | +0.158% | 6,577 | -18.942% |
| 2025-10-21 | 12.71 | 12.77 | 12.62 | 12.65 | -0.472% | 13,898 | -18.814% |
| 2025-10-20 | 12.60 | 12.77 | 12.60 | 12.71 | +0.793% | 22,613 | -19.197% |
| 2025-10-17 | 12.65 | 12.70 | 12.61 | 12.61 | -0.316% | 17,608 | -18.557% |
| 2025-10-16 | 12.79 | 12.90 | 12.65 | 12.65 | -0.940% | 12,531 | -18.814% |
| 2025-10-15 | 12.75 | 12.83 | 12.75 | 12.77 | +0.630% | 18,719 | -19.577% |
| 2025-10-14 | 12.69 | 12.73 | 12.58 | 12.69 | -0.314% | 22,086 | -19.070% |
| 2025-10-13 | 12.65 | 12.77 | 12.65 | 12.73 | +0.079% | 22,712 | -19.324% |
| 2025-10-10 | 12.92 | 12.94 | 12.62 | 12.72 | -1.928% | 46,567 | -19.261% |
| 2025-10-09 | 12.99 | 13.04 | 12.85 | 12.97 | -0.123% | 33,247 | -20.817% |
| 2025-10-08 | 13.00 | 13.00 | 12.86 | 12.99 | -0.643% | 36,262 | -20.915% |
| 2025-10-07 | 12.79 | 13.07 | 12.79 | 13.07 | +2.510% | 39,579 | -21.423% |
| 2025-10-06 | 12.69 | 12.87 | 12.67 | 12.75 | +0.631% | 46,268 | -19.451% |
| 2025-10-03 | 12.54 | 12.72 | 12.52 | 12.67 | +1.360% | 25,604 | -18.942% |
| 2025-10-02 | 12.49 | 12.68 | 12.45 | 12.50 | +0.080% | 34,048 | -17.840% |
| 2025-10-01 | 12.37 | 12.55 | 12.33 | 12.49 | +0.889% | 42,770 | -17.774% |
| 2025-09-30 | 12.22 | 12.38 | 12.17 | 12.38 | +1.726% | 42,346 | -17.044% |
| 2025-09-29 | 12.15 | 12.22 | 12.15 | 12.17 | +0.165% | 27,436 | -15.612% |
| 2025-09-26 | 12.11 | 12.15 | 12.11 | 12.15 | +0.413% | 15,473 | -15.473% |
| 2025-09-25 | 12.15 | 12.15 | 12.10 | 12.10 | -0.412% | 9,313 | -15.124% |
| 2025-09-24 | 12.15 | 12.15 | 12.01 | 12.15 | +0.082% | 8,144 | -15.473% |
| 2025-09-23 | 12.14 | 12.15 | 12.12 | 12.14 | 0.000% | 6,901 | -15.404% |
| 2025-09-22 | 12.11 | 12.14 | 12.08 | 12.14 | +0.248% | 14,401 | -15.404% |
| 2025-09-19 | 12.03 | 12.12 | 12.03 | 12.11 | +0.331% | 10,789 | -15.194% |
| 2025-09-18 | 12.04 | 12.11 | 11.98 | 12.07 | +0.083% | 11,347 | -14.913% |
| 2025-09-17 | 12.05 | 12.12 | 12.02 | 12.06 | -0.495% | 11,259 | -14.842% |
| 2025-09-16 | 12.14 | 12.14 | 12.01 | 12.12 | 0.000% | 33,163 | -15.264% |
| 2025-09-15 | 12.09 | 12.14 | 12.08 | 12.12 | +0.414% | 17,382 | -15.264% |
| 2025-09-12 | 12.00 | 12.08 | 12.00 | 12.07 | -0.413% | 6,049 | -14.913% |
| 2025-09-11 | 12.11 | 12.13 | 12.03 | 12.12 | 0.000% | 31,865 | -15.264% |
| 2025-09-10 | 12.06 | 12.12 | 12.05 | 12.12 | +0.664% | 33,715 | -15.264% |
| 2025-09-09 | 11.99 | 12.05 | 11.94 | 12.04 | +0.922% | 45,917 | -14.701% |
| 2025-09-08 | 11.97 | 11.99 | 11.92 | 11.93 | -0.334% | 23,326 | -13.915% |
| 2025-09-05 | 11.93 | 11.99 | 11.86 | 11.97 | +0.302% | 18,879 | -14.202% |
| 2025-09-04 | 11.97 | 12.07 | 11.90 | 11.93 | -0.134% | 26,652 | -13.943% |
| 2025-09-03 | 11.97 | 12.14 | 11.93 | 11.95 | -0.033% | 14,750 | -14.059% |
| 2025-09-02 | 12.06 | 12.07 | 11.95 | 11.95 | -0.549% | 36,256 | -14.087% |
| 2025-08-29 | 12.01 | 12.13 | 11.95 | 12.02 | -0.166% | 27,488 | -14.559% |
| 2025-08-28 | 12.08 | 12.10 | 12.04 | 12.04 | -0.578% | 36,551 | -14.701% |
| 2025-08-27 | 12.10 | 12.11 | 12.07 | 12.11 | +0.248% | 23,469 | -15.194% |
| 2025-08-26 | 12.02 | 12.09 | 12.02 | 12.08 | 0.000% | 15,753 | -14.983% |
| 2025-08-25 | 12.08 | 12.08 | 11.99 | 12.08 | +0.249% | 27,536 | -14.983% |
| 2025-08-22 | 11.97 | 12.07 | 11.97 | 12.05 | +0.668% | 7,810 | -14.772% |
| 2025-08-21 | 11.99 | 11.99 | 11.93 | 11.97 | +0.335% | 18,659 | -14.202% |
| 2025-08-20 | 11.93 | 12.03 | 11.93 | 11.93 | -0.006% | 30,522 | -13.915% |
| 2025-08-19 | 12.02 | 12.04 | 11.93 | 11.93 | -0.578% | 9,863 | -13.920% |
| 2025-08-18 | 12.09 | 12.10 | 11.97 | 12.00 | -0.744% | 12,534 | -14.417% |
| 2025-08-15 | 12.02 | 12.10 | 11.87 | 12.09 | +0.750% | 41,666 | -15.054% |
| 2025-08-14 | 11.95 | 12.02 | 11.93 | 12.00 | +0.925% | 20,111 | -14.417% |
| 2025-08-13 | 12.00 | 12.05 | 11.88 | 11.89 | -0.765% | 26,476 | -13.625% |
| 2025-08-12 | 11.91 | 12.00 | 11.88 | 11.98 | +0.941% | 24,747 | -14.286% |
| 2025-08-11 | 12.05 | 12.07 | 11.86 | 11.87 | -2.103% | 46,454 | -13.479% |
| 2025-08-08 | 12.14 | 12.18 | 12.12 | 12.13 | +0.207% | 37,879 | -15.299% |
| 2025-08-07 | 12.12 | 12.20 | 12.10 | 12.10 | +0.083% | 35,919 | -15.124% |
| 2025-08-06 | 12.18 | 12.18 | 12.06 | 12.09 | -0.739% | 43,039 | -15.054% |
| 2025-08-05 | 12.06 | 12.18 | 12.06 | 12.18 | +1.247% | 39,375 | -15.681% |
| 2025-08-04 | 11.94 | 12.07 | 11.94 | 12.03 | +0.712% | 24,011 | -14.630% |
| 2025-08-01 | 12.00 | 12.00 | 11.90 | 11.95 | +0.126% | 21,842 | -14.023% |
| 2025-07-31 | 11.83 | 11.93 | 11.83 | 11.93 | +0.421% | 22,581 | -13.915% |
| 2025-07-30 | 11.78 | 11.91 | 11.78 | 11.88 | +0.892% | 17,683 | -13.552% |
| 2025-07-29 | 11.76 | 11.89 | 11.74 | 11.78 | +0.316% | 17,682 | -12.781% |
| 2025-07-28 | 11.82 | 11.82 | 11.73 | 11.74 | -0.526% | 23,354 | -12.506% |
| 2025-07-25 | 11.77 | 11.86 | 11.77 | 11.80 | 0.000% | 16,118 | -12.966% |
| 2025-07-24 | 11.95 | 11.95 | 11.80 | 11.80 | -1.255% | 27,378 | -12.966% |
| 2025-07-23 | 11.88 | 11.96 | 11.82 | 11.95 | +0.844% | 41,151 | -14.059% |
| 2025-07-22 | 11.72 | 11.85 | 11.69 | 11.85 | +0.937% | 25,890 | -13.333% |
| 2025-07-21 | 11.68 | 11.74 | 11.68 | 11.74 | +0.814% | 20,493 | -12.521% |
| 2025-07-18 | 11.50 | 11.70 | 11.50 | 11.65 | +0.998% | 20,646 | -11.809% |
| 2025-07-17 | 11.54 | 11.63 | 11.52 | 11.53 | -0.086% | 13,081 | -10.929% |
| 2025-07-16 | 11.56 | 11.64 | 11.53 | 11.54 | +0.087% | 17,401 | -11.005% |
| 2025-07-15 | 11.59 | 11.59 | 11.50 | 11.53 | -0.431% | 18,863 | -10.928% |
| 2025-07-14 | 11.65 | 11.68 | 11.51 | 11.58 | +0.346% | 21,581 | -11.312% |
| 2025-07-11 | 11.62 | 11.62 | 11.50 | 11.54 | -0.944% | 21,176 | -11.005% |
| 2025-07-10 | 11.61 | 11.68 | 11.57 | 11.65 | +0.604% | 57,930 | -11.845% |
| 2025-07-09 | 11.56 | 11.65 | 11.46 | 11.58 | +0.303% | 8,912 | -11.313% |
| 2025-07-08 | 11.55 | 11.56 | 11.50 | 11.54 | -0.120% | 37,784 | -11.044% |
| 2025-07-07 | 11.55 | 11.56 | 11.50 | 11.56 | +0.344% | 14,917 | -11.151% |
| 2025-07-03 | 11.54 | 11.54 | 11.49 | 11.52 | -0.324% | 10,583 | -10.845% |
| 2025-07-02 | 11.54 | 11.57 | 11.47 | 11.56 | +0.232% | 22,912 | -11.134% |
| 2025-07-01 | 11.60 | 11.60 | 11.50 | 11.53 | -0.173% | 32,519 | -10.928% |
| 2025-06-30 | 11.50 | 11.58 | 11.47 | 11.55 | +0.697% | 31,033 | -11.082% |
| 2025-06-27 | 11.38 | 11.57 | 11.38 | 11.47 | +0.968% | 19,866 | -10.462% |
| 2025-06-26 | 11.44 | 11.45 | 11.32 | 11.36 | -0.525% | 20,445 | -9.595% |
| 2025-06-25 | 11.47 | 11.47 | 11.42 | 11.42 | -0.348% | 18,263 | -10.070% |
| 2025-06-24 | 11.31 | 11.46 | 11.31 | 11.46 | +0.879% | 20,978 | -10.383% |
| 2025-06-23 | 11.28 | 11.40 | 11.28 | 11.36 | +0.265% | 21,765 | -9.595% |
| 2025-06-20 | 11.39 | 11.39 | 11.28 | 11.33 | +0.088% | 9,729 | -9.356% |
| 2025-06-18 | 11.37 | 11.47 | 11.32 | 11.32 | -0.154% | 21,436 | -9.276% |
| 2025-06-17 | 11.35 | 11.35 | 11.26 | 11.34 | -0.373% | 5,556 | -9.416% |
| 2025-06-16 | 11.40 | 11.43 | 11.38 | 11.38 | +0.264% | 14,895 | -9.754% |
| 2025-06-13 | 11.22 | 11.36 | 11.22 | 11.35 | -0.279% | 5,281 | -9.515% |
| 2025-06-12 | 11.30 | 11.39 | 11.30 | 11.38 | +0.600% | 7,468 | -9.767% |
| 2025-06-11 | 11.42 | 11.42 | 11.28 | 11.31 | +0.300% | 7,512 | -9.226% |
| 2025-06-10 | 11.32 | 11.32 | 11.28 | 11.28 | +0.089% | 9,375 | -8.954% |
| 2025-06-09 | 11.34 | 11.34 | 11.27 | 11.27 | -0.265% | 17,032 | -8.873% |
| 2025-06-06 | 11.29 | 11.30 | 11.26 | 11.30 | +0.089% | 20,947 | -9.115% |
| 2025-06-05 | 11.44 | 11.44 | 11.25 | 11.29 | -1.052% | 24,518 | -9.035% |
| 2025-06-04 | 11.52 | 11.52 | 11.40 | 11.41 | -0.955% | 14,099 | -9.991% |
| 2025-06-03 | 11.40 | 11.52 | 11.38 | 11.52 | +1.677% | 39,578 | -10.851% |
| 2025-06-02 | 11.39 | 11.39 | 11.27 | 11.33 | -0.264% | 19,728 | -9.356% |
| 2025-05-30 | 11.22 | 11.37 | 11.19 | 11.36 | +1.952% | 16,784 | -9.595% |
| 2025-05-29 | 11.10 | 11.16 | 11.09 | 11.14 | +0.928% | 12,905 | -7.830% |
| 2025-05-28 | 11.25 | 11.25 | 11.04 | 11.04 | -1.429% | 10,909 | -6.975% |
| 2025-05-27 | 11.22 | 11.25 | 11.15 | 11.20 | +0.629% | 15,575 | -8.304% |
| 2025-05-23 | 11.00 | 11.13 | 10.95 | 11.13 | +0.998% | 17,830 | -7.727% |
| 2025-05-22 | 11.17 | 11.18 | 10.91 | 11.02 | -1.870% | 27,493 | -6.806% |
| 2025-05-21 | 11.39 | 11.39 | 11.23 | 11.23 | -1.405% | 19,058 | -8.549% |
| 2025-05-20 | 11.22 | 11.41 | 11.22 | 11.39 | +0.397% | 9,240 | -9.833% |
| 2025-05-19 | 11.24 | 11.35 | 11.10 | 11.35 | +0.844% | 14,652 | -9.476% |
| 2025-05-16 | 11.10 | 11.30 | 11.09 | 11.25 | +1.351% | 11,726 | -8.711% |
| 2025-05-15 | 10.96 | 11.15 | 10.96 | 11.10 | +1.277% | 19,310 | -7.477% |
| 2025-05-14 | 11.09 | 11.09 | 10.92 | 10.96 | -0.182% | 28,599 | -6.296% |
| 2025-05-13 | 10.96 | 11.04 | 10.96 | 10.98 | -0.091% | 9,210 | -6.466% |
| 2025-05-12 | 11.28 | 11.28 | 10.90 | 10.99 | -0.902% | 9,651 | -6.551% |
| 2025-05-09 | 11.08 | 11.13 | 11.07 | 11.09 | -0.090% | 5,406 | -7.394% |
| 2025-05-08 | 11.20 | 11.21 | 11.10 | 11.10 | -0.582% | 8,914 | -7.477% |
| 2025-05-07 | 11.18 | 11.22 | 11.07 | 11.16 | -0.045% | 8,582 | -8.016% |
| 2025-05-06 | 10.99 | 11.19 | 10.99 | 11.17 | +1.823% | 20,850 | -8.057% |
| 2025-05-05 | 10.98 | 10.99 | 10.91 | 10.97 | -0.182% | 14,114 | -6.381% |
| 2025-05-02 | 11.00 | 11.00 | 10.56 | 10.99 | +0.503% | 22,612 | -6.551% |
| 2025-05-01 | 10.94 | 11.00 | 10.82 | 10.94 | +1.063% | 15,751 | -6.081% |
| 2025-04-30 | 10.70 | 10.82 | 10.65 | 10.82 | +0.278% | 16,683 | -5.083% |
| 2025-04-29 | 10.70 | 10.79 | 10.70 | 10.79 | +0.935% | 15,257 | -4.819% |
| 2025-04-28 | 10.69 | 10.69 | 10.61 | 10.69 | +0.470% | 8,603 | -3.929% |
| 2025-04-25 | 10.67 | 10.75 | 10.58 | 10.64 | +0.377% | 16,839 | -3.477% |
| 2025-04-24 | 10.65 | 10.65 | 10.00 | 10.60 | +0.094% | 48,300 | -3.113% |
| 2025-04-23 | 10.66 | 10.77 | 10.59 | 10.59 | +0.095% | 28,740 | -3.022% |
| 2025-04-22 | 10.37 | 10.58 | 10.37 | 10.58 | +2.420% | 23,286 | -2.930% |
| 2025-04-21 | 10.45 | 10.54 | 10.26 | 10.33 | -2.547% | 15,779 | -0.581% |
| 2025-04-17 | 10.60 | 10.70 | 10.55 | 10.60 | +0.856% | 15,298 | -3.113% |
| 2025-04-16 | 10.55 | 10.64 | 10.45 | 10.51 | -0.755% | 16,917 | -2.284% |
| 2025-04-15 | 10.51 | 10.65 | 10.51 | 10.59 | +0.956% | 12,624 | -3.022% |
| 2025-04-14 | 10.56 | 10.60 | 10.45 | 10.49 | 0.000% | 15,084 | -2.094% |