Dark

FTF
Franklin Limited Duration Income Trust Common Shrs. of Beneficial Interest
stock NYSEAMERICAN Closed Ended Fund

At Close

Aug 10, 2026 3:59:55 PM EDT

5.82USD+0.955%(+0.06)280,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.76)0

After-hours

Aug 10, 2026 4:34:30 PM EDT

5.96USD+2.425%(+0.14)1,000

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	5.7600	5.8200	5.7600	5.8200	+1.042%	280,082	0.000%
2026-08-07	5.7500	5.7800	5.7400	5.7600	+0.524%	303,208	+1.042%
2026-08-06	5.7400	5.7500	5.7101	5.7300	0.000%	254,062	+1.571%
2026-08-05	5.7500	5.7500	5.7100	5.7300	-0.174%	364,799	+1.571%
2026-08-04	5.7500	5.7500	5.7100	5.7400	+0.350%	268,368	+1.394%
2026-08-03	5.7300	5.7500	5.7100	5.7200	+0.175%	149,218	+1.748%
2026-07-31	5.7500	5.7825	5.7100	5.7100	-0.349%	233,054	+1.926%
2026-07-30	5.7100	5.7500	5.6800	5.7300	+0.175%	106,252	+1.571%
2026-07-29	5.7700	5.7780	5.7200	5.7200	-0.694%	103,228	+1.748%
2026-07-28	5.7900	5.7900	5.7500	5.7600	-0.173%	110,867	+1.042%
2026-07-27	5.7900	5.8100	5.7500	5.7700	0.000%	192,556	+0.867%
2026-07-24	5.7900	5.7900	5.7450	5.7700	-0.859%	113,487	+0.867%
2026-07-23	5.8600	5.8700	5.8200	5.8200	-1.188%	92,545	0.000%
2026-07-22	5.9300	5.9300	5.8700	5.8900	-0.507%	79,489	-1.188%
2026-07-21	5.8700	5.9200	5.8600	5.9200	+0.852%	192,263	-1.689%
2026-07-20	5.8200	5.9250	5.8101	5.8700	+0.686%	643,451	-0.852%
2026-07-17	5.8500	5.8700	5.8100	5.8300	-0.427%	235,150	-0.172%
2026-07-16	5.8600	5.8688	5.8416	5.8550	+0.085%	116,486	-0.598%
2026-07-15	5.8400	5.8700	5.8300	5.8500	+0.515%	176,636	-0.513%
2026-07-14	5.8200	5.8480	5.8100	5.8200	+0.345%	181,167	0.000%
2026-07-13	5.8000	5.8350	5.7950	5.8000	-0.172%	316,312	+0.345%
2026-07-10	5.8000	5.8194	5.7900	5.8100	-0.172%	171,180	+0.172%
2026-07-09	5.7900	5.8400	5.7900	5.8200	+0.345%	205,454	0.000%
2026-07-08	5.7900	5.8150	5.7900	5.8000	0.000%	218,684	+0.345%
2026-07-07	5.7800	5.8100	5.7800	5.8000	0.000%	205,829	+0.345%
2026-07-06	5.7900	5.8200	5.7900	5.8000	-0.172%	184,200	+0.345%
2026-07-02	5.8000	5.8400	5.8000	5.8100	+0.172%	237,322	+0.172%
2026-07-01	5.8000	5.8100	5.7700	5.8000	+0.173%	239,578	+0.345%
2026-06-30	5.7900	5.8000	5.7700	5.7900	+0.173%	366,302	+0.518%
2026-06-29	5.7800	5.7900	5.7600	5.7800	+0.173%	235,387	+0.692%
2026-06-26	5.7500	5.7700	5.7350	5.7700	+0.348%	166,767	+0.867%
2026-06-25	5.7300	5.7600	5.7200	5.7500	+0.701%	308,951	+1.217%
2026-06-24	5.7600	5.7600	5.7050	5.7100	-0.868%	361,959	+1.926%
2026-06-23	5.7600	5.7800	5.7300	5.7600	-1.370%	230,987	+1.042%
2026-06-22	5.8300	5.8400	5.8000	5.8400	+0.344%	375,464	-0.342%
2026-06-18	5.8200	5.8300	5.7950	5.8200	+0.172%	267,764	0.000%
2026-06-17	5.8400	5.8400	5.7900	5.8100	-0.343%	497,375	+0.172%
2026-06-16	5.8100	5.8500	5.8000	5.8300	+0.517%	270,224	-0.172%
2026-06-15	5.7800	5.8200	5.7800	5.8000	+0.173%	222,572	+0.345%
2026-06-12	5.8000	5.8100	5.7700	5.7900	+0.173%	205,909	+0.518%
2026-06-11	5.7900	5.8000	5.7200	5.7800	+0.173%	287,831	+0.692%
2026-06-10	5.7800	5.7950	5.7500	5.7700	-0.173%	321,647	+0.867%
2026-06-09	5.7600	5.7800	5.7500	5.7800	+0.347%	183,258	+0.692%
2026-06-08	5.7800	5.7900	5.7500	5.7600	-0.346%	146,670	+1.042%
2026-06-05	5.8300	5.8300	5.7700	5.7800	-0.687%	184,055	+0.692%
2026-06-04	5.8300	5.8300	5.7900	5.8200	+0.172%	514,689	0.000%
2026-06-03	5.8700	5.8700	5.7950	5.8100	-0.853%	239,167	+0.172%
2026-06-02	5.8600	5.8700	5.8400	5.8600	+0.171%	249,378	-0.683%
2026-06-01	5.8600	5.8900	5.8500	5.8500	-0.510%	209,394	-0.513%
2026-05-29	5.8900	5.8900	5.8500	5.8800	0.000%	205,032	-1.020%
2026-05-28	5.8500	5.9000	5.8500	5.8800	+0.341%	195,249	-1.020%
2026-05-27	5.8900	5.9257	5.8600	5.8600	-0.170%	181,748	-0.683%
2026-05-26	5.8900	5.8900	5.8411	5.8700	+0.171%	117,032	-0.852%
2026-05-22	5.8300	5.9100	5.8200	5.8600	+0.687%	258,077	-0.683%
2026-05-21	5.8500	5.8500	5.8200	5.8200	-1.523%	127,140	0.000%
2026-05-20	5.8400	5.9257	5.8350	5.9100	+1.199%	192,066	-1.523%
2026-05-19	5.8200	5.8900	5.8128	5.8400	0.000%	509,582	-0.342%
2026-05-18	5.8900	5.9700	5.8400	5.8400	-0.511%	150,429	-0.342%
2026-05-15	5.9200	5.9300	5.8700	5.8700	-1.178%	148,337	-0.852%
2026-05-14	5.9600	5.9700	5.9400	5.9400	-0.168%	108,072	-2.020%
2026-05-13	5.9200	5.9588	5.9200	5.9500	+0.507%	152,452	-2.185%
2026-05-12	5.8800	5.9200	5.8800	5.9200	+0.339%	271,718	-1.689%
2026-05-11	5.8900	5.9100	5.8900	5.9000	+0.170%	93,017	-1.356%
2026-05-08	5.8900	5.9200	5.8900	5.8900	0.000%	73,600	-1.188%
2026-05-07	5.8800	5.9100	5.8800	5.8900	0.000%	120,340	-1.188%
2026-05-06	5.8900	5.9100	5.8898	5.8900	-0.085%	277,912	-1.188%
2026-05-05	5.9000	5.9200	5.8850	5.8950	-0.085%	112,757	-1.272%
2026-05-04	5.9000	5.9100	5.8700	5.9000	-0.338%	166,494	-1.356%
2026-05-01	5.8800	5.9300	5.8600	5.9200	+0.509%	154,275	-1.689%
2026-04-30	5.9000	5.9520	5.8800	5.8900	+0.341%	172,301	-1.188%
2026-04-29	5.8500	5.8950	5.8500	5.8700	-0.170%	167,971	-0.852%
2026-04-28	5.8500	5.8950	5.8500	5.8800	0.000%	107,523	-1.020%
2026-04-27	5.8800	5.8900	5.8600	5.8800	0.000%	132,500	-1.020%
2026-04-24	5.8900	5.9000	5.8400	5.8800	0.000%	153,566	-1.020%
2026-04-23	5.8700	5.9271	5.8650	5.8800	-1.176%	191,569	-1.020%
2026-04-22	5.9600	5.9750	5.9400	5.9500	0.000%	129,616	-2.185%
2026-04-21	5.9800	5.9900	5.9500	5.9500	-0.668%	141,395	-2.185%
2026-04-20	6.0100	6.0100	5.9700	5.9900	-0.167%	98,354	-2.838%
2026-04-17	5.9900	6.0099	5.9700	6.0000	+0.671%	140,579	-3.000%
2026-04-16	5.9800	5.9800	5.9500	5.9600	0.000%	79,257	-2.349%
2026-04-15	5.9600	5.9763	5.9500	5.9600	-0.168%	153,095	-2.349%
2026-04-14	5.9600	5.9750	5.9400	5.9700	0.000%	137,101	-2.513%
2026-04-13	5.9500	5.9700	5.9100	5.9700	+0.845%	342,128	-2.513%
2026-04-10	5.9600	5.9600	5.9025	5.9200	0.000%	104,409	-1.689%
2026-04-09	5.8700	5.9300	5.8700	5.9200	+0.680%	112,302	-1.689%
2026-04-08	5.8700	5.9200	5.8700	5.8800	+0.858%	116,233	-1.020%
2026-04-07	5.8000	5.8500	5.8000	5.8300	0.000%	85,594	-0.172%
2026-04-06	5.7800	5.8599	5.7700	5.8300	+0.517%	96,993	-0.172%
2026-04-02	5.7900	5.8594	5.7500	5.8000	-0.685%	245,675	+0.345%
2026-04-01	5.8100	5.9000	5.7700	5.8400	+0.172%	213,628	-0.342%
2026-03-31	5.7300	5.8600	5.7110	5.8300	+1.745%	216,330	-0.172%
2026-03-30	5.7200	5.7500	5.7000	5.7300	+0.526%	218,215	+1.571%
2026-03-27	5.7800	5.8300	5.7000	5.7000	-1.384%	190,310	+2.105%
2026-03-26	5.8200	5.8500	5.7800	5.7800	-1.197%	162,430	+0.692%
2026-03-25	5.7800	5.8600	5.7800	5.8500	+0.343%	241,777	-0.513%
2026-03-24	5.8000	5.8883	5.8000	5.8300	-1.186%	272,956	-0.172%
2026-03-23	5.8900	5.9486	5.8750	5.9000	+0.855%	138,743	-1.356%
2026-03-20	5.8700	5.9263	5.8500	5.8500	-0.510%	207,557	-0.513%
2026-03-19	5.9400	5.9500	5.8800	5.8800	-1.176%	177,315	-1.020%
2026-03-18	5.9400	5.9750	5.9400	5.9500	-0.335%	55,966	-2.185%
2026-03-17	5.9500	5.9900	5.9500	5.9700	+0.168%	121,426	-2.513%
2026-03-16	5.9200	5.9700	5.9200	5.9600	+0.676%	146,091	-2.349%
2026-03-13	5.9600	5.9650	5.9020	5.9200	-0.337%	159,308	-1.689%
2026-03-12	5.9300	5.9900	5.9000	5.9400	-0.168%	324,959	-2.020%
2026-03-11	5.9300	5.9700	5.9300	5.9500	+0.168%	84,552	-2.185%
2026-03-10	5.8800	5.9600	5.8700	5.9400	+0.678%	237,865	-2.020%
2026-03-09	5.9600	5.9600	5.8600	5.9000	-1.173%	491,991	-1.356%
2026-03-06	5.9900	6.0150	5.9700	5.9700	-1.159%	148,537	-2.513%
2026-03-05	6.0700	6.0792	6.0300	6.0400	-0.330%	134,727	-3.642%
2026-03-04	6.0600	6.0900	6.0400	6.0600	-0.082%	308,354	-3.960%
2026-03-03	6.0700	6.0900	6.0400	6.0650	-0.492%	126,629	-4.040%
2026-03-02	6.0700	6.1100	6.0700	6.0950	-0.408%	143,907	-4.512%
2026-02-27	6.0900	6.1200	6.0850	6.1200	+0.493%	196,078	-4.902%
2026-02-26	6.0600	6.1200	6.0600	6.0900	-0.082%	186,055	-4.433%
2026-02-25	6.1200	6.1200	6.0900	6.0950	+0.082%	109,716	-4.512%
2026-02-24	6.1000	6.1599	6.0800	6.0900	-0.490%	111,194	-4.433%
2026-02-23	6.1300	6.1500	6.1200	6.1200	-0.488%	92,568	-4.902%
2026-02-20	6.1300	6.1600	6.1300	6.1500	-0.646%	128,945	-5.366%
2026-02-19	6.1700	6.1900	6.1500	6.1900	+0.324%	252,522	-5.977%
2026-02-18	6.1700	6.1900	6.1500	6.1700	-0.484%	284,306	-5.673%
2026-02-17	6.2000	6.2100	6.1800	6.2000	+0.162%	219,145	-6.129%
2026-02-13	6.2000	6.2100	6.1900	6.1900	-0.161%	117,218	-5.977%
2026-02-12	6.2200	6.2200	6.1900	6.2000	-0.161%	159,403	-6.129%
2026-02-11	6.2300	6.2300	6.2100	6.2100	-0.241%	121,344	-6.280%
2026-02-10	6.2200	6.2300	6.2050	6.2250	+0.080%	103,045	-6.506%
2026-02-09	6.1800	6.2200	6.1800	6.2200	+0.161%	123,639	-6.431%
2026-02-06	6.2000	6.2100	6.1800	6.2100	+0.161%	80,559	-6.280%
2026-02-05	6.1900	6.2000	6.1750	6.2000	0.000%	129,778	-6.129%
2026-02-04	6.1500	6.2000	6.1500	6.2000	+0.324%	271,718	-6.129%
2026-02-03	6.1900	6.1900	6.1700	6.1800	+0.162%	112,588	-5.825%
2026-02-02	6.1600	6.1900	6.1553	6.1700	-0.323%	149,326	-5.673%
2026-01-30	6.1800	6.1900	6.1600	6.1900	+0.162%	141,608	-5.977%
2026-01-29	6.1400	6.1900	6.1400	6.1800	+0.325%	427,765	-5.825%
2026-01-28	6.1900	6.1900	6.1450	6.1600	0.000%	204,406	-5.519%
2026-01-27	6.1800	6.1900	6.1400	6.1600	-0.485%	235,952	-5.519%
2026-01-26	6.2100	6.2350	6.1700	6.1900	-0.322%	441,135	-5.977%
2026-01-23	6.2300	6.2400	6.1800	6.2100	-1.115%	238,593	-6.280%
2026-01-22	6.2600	6.2900	6.2400	6.2800	0.000%	279,951	-7.325%
2026-01-21	6.2400	6.2800	6.2400	6.2800	+0.803%	288,929	-7.325%
2026-01-20	6.2200	6.2300	6.2000	6.2300	+0.161%	333,988	-6.581%
2026-01-16	6.2500	6.2500	6.2200	6.2200	0.000%	522,344	-6.431%
2026-01-15	6.2300	6.2400	6.2200	6.2200	-0.161%	185,800	-6.431%
2026-01-14	6.2200	6.2300	6.2000	6.2300	+0.484%	339,570	-6.581%
2026-01-13	6.1900	6.2100	6.1800	6.2000	+0.162%	210,896	-6.129%
2026-01-12	6.1800	6.1900	6.1500	6.1900	+0.324%	210,395	-5.977%
2026-01-09	6.1800	6.1800	6.1600	6.1700	+0.325%	142,225	-5.673%
2026-01-08	6.1500	6.1750	6.1400	6.1500	-0.162%	278,398	-5.366%
2026-01-07	6.1400	6.1700	6.1400	6.1600	0.000%	139,718	-5.519%
2026-01-06	6.1700	6.1700	6.1400	6.1600	-0.162%	116,582	-5.519%
2026-01-05	6.1600	6.1700	6.1400	6.1700	+0.162%	200,641	-5.673%
2026-01-02	6.1500	6.1800	6.1400	6.1600	+0.163%	148,506	-5.519%
2025-12-31	6.1700	6.1800	6.1500	6.1500	-0.324%	280,853	-5.366%
2025-12-30	6.1400	6.1700	6.1400	6.1700	+0.325%	208,564	-5.673%
2025-12-29	6.1600	6.1600	6.1300	6.1500	-0.162%	328,958	-5.366%
2025-12-26	6.1400	6.1600	6.1300	6.1600	+0.244%	85,688	-5.519%
2025-12-24	6.0900	6.1600	6.0900	6.1450	+0.573%	136,388	-5.289%
2025-12-23	6.0600	6.1100	6.0500	6.1100	+0.493%	425,555	-4.746%
2025-12-22	6.0700	6.0800	6.0400	6.0800	+0.662%	175,120	-4.276%
2025-12-19	6.0200	6.0500	6.0200	6.0400	0.000%	112,384	-3.642%
2025-12-18	6.0200	6.0500	6.0200	6.0400	0.000%	195,143	-3.642%
2025-12-17	6.0600	6.0602	6.0300	6.0400	0.000%	73,770	-3.642%
2025-12-16	6.0400	6.0501	6.0400	6.0400	-0.330%	116,114	-3.642%
2025-12-15	6.0500	6.0801	6.0407	6.0600	-0.493%	207,774	-3.960%
2025-12-12	6.1000	6.1400	6.0900	6.0900	-0.571%	144,641	-4.433%
2025-12-11	6.1200	6.1351	6.1013	6.1250	-0.082%	181,505	-4.980%
2025-12-10	6.0800	6.1400	6.0800	6.1300	+0.327%	219,164	-5.057%
2025-12-09	6.1000	6.1100	6.1000	6.1100	0.000%	125,178	-4.746%
2025-12-08	6.1200	6.1202	6.1000	6.1100	+0.164%	142,963	-4.746%
2025-12-05	6.1100	6.1400	6.1000	6.1000	-0.651%	165,791	-4.590%
2025-12-04	6.1200	6.1500	6.1100	6.1400	+0.163%	255,937	-5.212%
2025-12-03	6.1000	6.1400	6.0950	6.1300	+0.163%	209,403	-5.057%
2025-12-02	6.1100	6.1200	6.0200	6.1200	+0.493%	252,933	-4.902%
2025-12-01	6.0900	6.1300	6.0700	6.0900	-0.327%	197,562	-4.433%
2025-11-28	6.1200	6.1299	6.0900	6.1100	+0.493%	88,194	-4.746%
2025-11-26	6.0500	6.1000	6.0490	6.0800	+0.165%	254,140	-4.276%
2025-11-25	6.0400	6.0700	6.0201	6.0700	+0.998%	134,371	-4.119%
2025-11-24	5.9800	6.0400	5.9800	6.0100	+0.334%	220,840	-3.161%
2025-11-21	5.9800	5.9900	5.9601	5.9900	+0.503%	155,276	-2.838%
2025-11-20	6.0300	6.0300	5.9600	5.9600	-0.832%	362,811	-2.349%
2025-11-19	6.0400	6.0555	6.0100	6.0100	-0.661%	217,733	-3.161%
2025-11-18	6.0300	6.0600	6.0000	6.0500	+0.332%	420,907	-3.802%
2025-11-17	6.0600	6.0600	6.0300	6.0300	-1.309%	175,743	-3.483%
2025-11-14	6.1000	6.1300	6.1000	6.1100	-0.163%	142,569	-4.746%
2025-11-13	6.1300	6.1400	6.1100	6.1200	-0.488%	165,595	-4.902%
2025-11-12	6.1600	6.1650	6.1400	6.1500	0.000%	127,989	-5.366%
2025-11-11	6.1200	6.1600	6.1200	6.1500	+0.326%	203,087	-5.366%
2025-11-10	6.1400	6.1555	6.1300	6.1300	-0.325%	165,039	-5.057%
2025-11-07	6.1500	6.1600	6.1200	6.1500	0.000%	187,707	-5.366%
2025-11-06	6.1500	6.1665	6.1400	6.1500	+0.326%	164,237	-5.366%
2025-11-05	6.1700	6.1900	6.1300	6.1300	-0.889%	140,221	-5.057%
2025-11-04	6.1500	6.1900	6.1100	6.1850	+0.406%	294,257	-5.901%
2025-11-03	6.2200	6.2200	6.1500	6.1600	-0.645%	247,687	-5.519%
2025-10-31	6.2300	6.2300	6.1900	6.2000	-0.161%	143,756	-6.129%
2025-10-30	6.1800	6.2200	6.1500	6.2100	+0.323%	302,065	-6.280%
2025-10-29	6.2000	6.2000	6.1700	6.1900	0.000%	266,696	-5.977%
2025-10-28	6.1600	6.1900	6.1500	6.1900	+0.650%	256,666	-5.977%
2025-10-27	6.1700	6.1700	6.1500	6.1500	0.000%	161,694	-5.366%
2025-10-24	6.1500	6.1500	6.1200	6.1500	+0.326%	191,010	-5.366%
2025-10-23	6.1400	6.1500	6.1000	6.1300	+0.327%	335,287	-5.057%
2025-10-22	6.0900	6.1500	6.0600	6.1100	-0.326%	510,510	-4.746%
2025-10-21	6.2000	6.2340	6.1100	6.1300	-1.447%	1,100,312	-5.057%
2025-10-20	6.2600	6.2649	6.2044	6.2200	0.000%	177,607	-6.431%
2025-10-17	6.2400	6.2533	6.1900	6.2200	-1.034%	174,721	-6.431%
2025-10-16	6.3200	6.3499	6.2800	6.2850	-0.554%	302,916	-7.399%
2025-10-15	6.3300	6.3500	6.3200	6.3200	-0.158%	112,965	-7.911%
2025-10-14	6.3400	6.3400	6.3200	6.3300	-0.158%	148,211	-8.057%
2025-10-13	6.3900	6.3900	6.3246	6.3400	+0.316%	117,817	-8.202%
2025-10-10	6.3200	6.3700	6.3000	6.3200	-1.095%	246,685	-7.911%
2025-10-09	6.3800	6.4195	6.3700	6.3900	-0.156%	150,922	-8.920%
2025-10-08	6.4100	6.4100	6.3700	6.4000	+0.156%	150,960	-9.063%
2025-10-07	6.3700	6.4000	6.1600	6.3900	+0.472%	205,851	-8.920%
2025-10-06	6.3800	6.3800	6.3300	6.3600	+0.315%	176,285	-8.491%
2025-10-03	6.3400	6.3765	6.3400	6.3400	-0.157%	227,952	-8.202%
2025-10-02	6.3500	6.3665	6.3300	6.3500	-0.157%	130,361	-8.346%
2025-10-01	6.3500	6.3800	6.3500	6.3600	-0.157%	140,737	-8.491%
2025-09-30	6.3700	6.4000	6.3400	6.3700	+0.315%	179,114	-8.634%
2025-09-29	6.3600	6.4000	6.3400	6.3500	-0.157%	97,367	-8.346%
2025-09-26	6.3900	6.3900	6.3500	6.3600	0.000%	120,549	-8.491%
2025-09-25	6.3900	6.4000	6.3500	6.3600	-0.469%	147,445	-8.491%
2025-09-24	6.4400	6.4400	6.3800	6.3900	-0.622%	112,742	-8.920%
2025-09-23	6.4100	6.4400	6.4100	6.4300	-0.155%	117,589	-9.487%
2025-09-22	6.4200	6.4500	6.4100	6.4400	+0.312%	140,984	-9.627%
2025-09-19	6.4100	6.4200	6.3900	6.4200	+0.312%	136,394	-9.346%
2025-09-18	6.4200	6.4210	6.3900	6.4000	-1.005%	127,066	-9.063%
2025-09-17	6.5100	6.5200	6.4600	6.4650	-0.691%	148,741	-9.977%
2025-09-16	6.4900	6.5100	6.4500	6.5100	+0.541%	272,654	-10.599%
2025-09-15	6.4600	6.4800	6.4500	6.4750	+0.232%	146,736	-10.116%
2025-09-12	6.4600	6.4700	6.4400	6.4600	+0.233%	95,878	-9.907%
2025-09-11	6.4500	6.4500	6.4300	6.4450	-0.078%	120,998	-9.697%
2025-09-10	6.4400	6.4500	6.4300	6.4500	+0.233%	129,496	-9.767%
2025-09-09	6.4200	6.4400	6.4200	6.4350	+0.078%	83,698	-9.557%
2025-09-08	6.4100	6.4500	6.4100	6.4300	0.000%	111,733	-9.487%
2025-09-05	6.4400	6.4400	6.4100	6.4300	+0.312%	156,546	-9.487%
2025-09-04	6.4000	6.4200	6.4000	6.4100	-0.156%	160,224	-9.204%
2025-09-03	6.4000	6.4200	6.4000	6.4200	+0.156%	116,464	-9.346%
2025-09-02	6.3900	6.4300	6.3900	6.4100	-0.156%	134,192	-9.204%
2025-08-29	6.4500	6.4500	6.4000	6.4200	-0.619%	159,590	-9.346%
2025-08-28	6.4000	6.4600	6.4000	6.4600	+0.623%	148,407	-9.907%
2025-08-27	6.4000	6.4300	6.3833	6.4200	+0.156%	114,791	-9.346%
2025-08-26	6.3800	6.4300	6.3800	6.4100	0.000%	224,709	-9.204%
2025-08-25	6.4100	6.4100	6.3800	6.4100	+0.078%	191,388	-9.204%
2025-08-22	6.3600	6.4100	6.3500	6.4050	+0.708%	232,570	-9.133%
2025-08-21	6.3500	6.3800	6.3500	6.3600	-0.235%	104,595	-8.491%
2025-08-20	6.3600	6.3800	6.3600	6.3750	-0.078%	116,267	-8.706%
2025-08-19	6.3700	6.3800	6.3601	6.3800	+0.078%	100,786	-8.777%
2025-08-18	6.3900	6.3900	6.3600	6.3750	-0.855%	111,361	-8.706%
2025-08-15	6.4500	6.4500	6.4300	6.4300	-0.310%	161,030	-9.487%
2025-08-14	6.4100	6.4500	6.4007	6.4500	+0.155%	110,422	-9.767%
2025-08-13	6.4300	6.4500	6.4300	6.4400	+0.156%	75,272	-9.627%
2025-08-12	6.4200	6.4400	6.4200	6.4300	+0.078%	76,578	-9.487%
2025-08-11	6.4300	6.4381	6.4127	6.4250	0.000%	108,181	-9.416%
2025-08-08	6.3900	6.4300	6.3900	6.4250	+0.234%	118,222	-9.416%
2025-08-07	6.4200	6.4200	6.3900	6.4100	-0.156%	173,146	-9.204%
2025-08-06	6.4100	6.4200	6.3900	6.4200	+0.469%	163,193	-9.346%
2025-08-05	6.3800	6.4200	6.3700	6.3900	-0.312%	86,427	-8.920%
2025-08-04	6.4100	6.4100	6.3800	6.4100	+0.470%	90,289	-9.204%
2025-08-01	6.3600	6.4000	6.3600	6.3800	-0.313%	93,682	-8.777%
2025-07-31	6.4100	6.4100	6.3850	6.4000	0.000%	103,095	-9.063%
2025-07-30	6.4000	6.4000	6.3661	6.4000	+0.471%	127,122	-9.063%
2025-07-29	6.3800	6.4000	6.3700	6.3700	-0.469%	167,562	-8.634%
2025-07-28	6.3800	6.4000	6.3700	6.4000	+0.787%	94,676	-9.063%
2025-07-25	6.3700	6.4000	6.3500	6.3500	-0.157%	138,336	-8.346%
2025-07-24	6.3600	6.3900	6.3500	6.3600	-0.313%	147,715	-8.491%
2025-07-23	6.3800	6.3900	6.3700	6.3800	-0.156%	196,937	-8.777%
2025-07-22	6.3900	6.4060	6.3700	6.3900	0.000%	173,385	-8.920%
2025-07-21	6.3800	6.3900	6.3500	6.3900	+0.789%	289,621	-8.920%
2025-07-18	6.4600	6.4600	6.3200	6.3400	-2.462%	913,879	-8.202%
2025-07-17	6.5000	6.5100	6.4500	6.5000	+0.309%	292,634	-10.462%
2025-07-16	6.5100	6.5100	6.4600	6.4800	0.000%	120,481	-10.185%
2025-07-15	6.5300	6.5300	6.4400	6.4800	-0.308%	436,942	-10.185%
2025-07-14	6.4800	6.5000	6.4600	6.5000	+0.309%	112,798	-10.462%
2025-07-11	6.5000	6.5000	6.4300	6.4800	-0.154%	169,501	-10.185%
2025-07-10	6.4800	6.4900	6.4500	6.4900	+0.309%	134,447	-10.324%
2025-07-09	6.4900	6.4900	6.4300	6.4700	+0.155%	131,990	-10.046%
2025-07-08	6.4700	6.4800	6.4102	6.4600	+0.155%	205,796	-9.907%
2025-07-07	6.5000	6.5000	6.4200	6.4500	-0.769%	188,570	-9.767%
2025-07-03	6.5300	6.5476	6.4735	6.5000	-0.154%	105,432	-10.462%
2025-07-02	6.4700	6.5100	6.4700	6.5100	+0.618%	191,540	-10.599%
2025-07-01	6.4300	6.4700	6.4150	6.4700	+0.779%	203,897	-10.046%
2025-06-30	6.4300	6.4300	6.4000	6.4200	-0.156%	247,215	-9.346%
2025-06-27	6.4100	6.4300	6.3900	6.4300	+0.784%	213,084	-9.487%
2025-06-26	6.4100	6.4200	6.3800	6.3800	-0.156%	103,287	-8.777%
2025-06-25	6.3900	6.4100	6.3800	6.3900	+0.157%	205,609	-8.920%
2025-06-24	6.3800	6.3900	6.3500	6.3800	+0.314%	142,426	-8.777%
2025-06-23	6.3500	6.3700	6.3300	6.3600	+0.079%	125,841	-8.491%
2025-06-20	6.3500	6.3765	6.3450	6.3550	+0.079%	109,371	-8.419%
2025-06-18	6.3600	6.3800	6.3200	6.3500	-0.157%	183,387	-8.346%
2025-06-17	6.3500	6.3700	6.3400	6.3600	0.000%	118,083	-8.491%
2025-06-16	6.3600	6.3900	6.3100	6.3600	-0.935%	176,049	-8.491%
2025-06-13	6.4300	6.4400	6.3935	6.4200	-0.311%	82,701	-9.346%
2025-06-12	6.4300	6.4430	6.4100	6.4400	+0.312%	128,159	-9.627%
2025-06-11	6.4400	6.4489	6.3800	6.4200	0.000%	254,683	-9.346%
2025-06-10	6.4200	6.4300	6.4000	6.4200	+0.312%	148,357	-9.346%
2025-06-09	6.4400	6.4600	6.4000	6.4000	-0.467%	148,107	-9.063%
2025-06-06	6.4400	6.4400	6.3900	6.4300	-0.310%	148,531	-9.487%
2025-06-05	6.4300	6.4899	6.3900	6.4500	+0.624%	92,698	-9.767%
2025-06-04	6.4300	6.4300	6.4000	6.4100	-0.311%	90,123	-9.204%
2025-06-03	6.4200	6.4300	6.3800	6.4300	+0.312%	133,695	-9.487%
2025-06-02	6.4200	6.4362	6.3700	6.4100	+0.156%	199,145	-9.204%
2025-05-30	6.3700	6.4200	6.3600	6.4000	+0.471%	150,540	-9.063%
2025-05-29	6.3700	6.4000	6.3592	6.3700	-0.157%	154,478	-8.634%
2025-05-28	6.3800	6.3900	6.3350	6.3800	+0.472%	156,383	-8.777%
2025-05-27	6.3800	6.4000	6.3500	6.3500	-0.470%	107,167	-8.346%
2025-05-23	6.3400	6.3800	6.3200	6.3800	+0.552%	104,547	-8.777%
2025-05-22	6.3200	6.3800	6.3000	6.3450	+0.396%	78,332	-8.274%
2025-05-21	6.3900	6.4000	6.3193	6.3200	-1.250%	127,938	-7.911%
2025-05-20	6.3700	6.4000	6.3401	6.4000	+0.629%	111,240	-9.063%
2025-05-19	6.3600	6.4100	6.2750	6.3600	-1.655%	148,059	-8.491%
2025-05-16	6.4600	6.4700	6.4300	6.4670	+0.264%	163,683	-10.005%
2025-05-15	6.4700	6.4700	6.4347	6.4500	0.000%	114,949	-9.767%
2025-05-14	6.4800	6.5000	6.4300	6.4500	-0.155%	136,117	-9.767%
2025-05-13	6.4500	6.4660	6.4200	6.4600	+0.623%	102,815	-9.907%
2025-05-12	6.4100	6.4500	6.3900	6.4200	+0.312%	190,247	-9.346%
2025-05-09	6.3900	6.4050	6.3700	6.4000	0.000%	51,890	-9.063%
2025-05-08	6.3800	6.4000	6.3000	6.4000	+0.471%	159,750	-9.063%
2025-05-07	6.3700	6.3951	6.3300	6.3700	+0.362%	97,743	-8.634%
2025-05-06	6.3900	6.4000	6.3300	6.3470	-0.828%	93,051	-8.303%
2025-05-05	6.3500	6.4000	6.3345	6.4000	+0.946%	115,333	-9.063%
2025-05-02	6.3200	6.3600	6.3121	6.3400	+0.316%	86,053	-8.202%
2025-05-01	6.3000	6.3300	6.2900	6.3200	+0.317%	190,855	-7.911%
2025-04-30	6.2900	6.3000	6.2600	6.3000	+0.159%	157,856	-7.619%
2025-04-29	6.2800	6.2900	6.2450	6.2900	+0.319%	109,663	-7.472%
2025-04-28	6.2500	6.2838	6.2200	6.2700	0.000%	83,428	-7.177%
2025-04-25	6.2600	6.2750	6.2301	6.2700	+0.400%	74,613	-7.177%
2025-04-24	6.2000	6.2500	6.1900	6.2450	+0.726%	123,358	-6.805%
2025-04-23	6.2200	6.2400	6.1500	6.2000	+1.307%	203,054	-6.129%
2025-04-22	6.1000	6.1200	6.0700	6.1200	+1.157%	156,311	-4.902%
2025-04-21	6.1300	6.1400	6.0400	6.0500	-1.466%	173,588	-3.802%
2025-04-17	6.1300	6.1463	6.1000	6.1400	-0.163%	173,087	-5.212%
2025-04-16	6.1700	6.2500	6.1200	6.1500	-0.646%	218,555	-5.366%
2025-04-15	6.1800	6.2200	6.1450	6.1900	+0.814%	293,157	-5.977%
2025-04-14	6.1100	6.1699	6.0800	6.1400	+0.821%	196,421	-5.212%
2025-04-11	6.1000	6.1100	6.0400	6.0900	+0.164%	179,711	-4.433%
2025-04-10	6.1200	6.1300	5.9500	6.0800	-0.654%	238,566	-4.276%
2025-04-09	5.9300	6.1528	5.9000	6.1200	+3.204%	244,254	-4.902%
2025-04-08	5.9500	6.1500	5.9200	5.9300	+1.195%	361,438	-1.855%
2025-04-07	5.8700	6.0300	5.5700	5.8600	-3.934%	558,723	-0.683%
2025-04-04	6.3100	6.3213	6.0000	6.1000	-4.239%	614,000	-4.590%
2025-04-03	6.4300	6.4500	6.3600	6.3700	-1.546%	254,369	-8.634%
2025-04-02	6.4700	6.4700	6.4200	6.4700	+0.310%	148,356	-10.046%
2025-04-01	6.4800	6.4800	6.4300	6.4500	-0.155%	114,605	-9.767%
2025-03-31	6.4600	6.4774	6.4400	6.4600	+0.155%	119,112	-9.907%
2025-03-28	6.4200	6.4800	6.4200	6.4500	0.000%	208,954	-9.767%
2025-03-27	6.4700	6.4700	6.4100	6.4500	+0.155%	199,425	-9.767%
2025-03-26	6.4600	6.4720	6.4300	6.4400	-0.617%	146,458	-9.627%
2025-03-25	6.4500	6.4800	6.4400	6.4800	+0.778%	133,773	-10.185%
2025-03-24	6.4500	6.4500	6.4100	6.4300	-0.464%	302,668	-9.487%
2025-03-21	6.4300	6.4729	6.4200	6.4600	-0.309%	272,351	-9.907%
2025-03-20	6.4500	6.4800	6.4300	6.4800	+0.465%	146,236	-10.185%
2025-03-19	6.4600	6.4600	6.4300	6.4500	-0.155%	116,297	-9.767%
2025-03-18	6.4700	6.5100	6.4300	6.4600	-0.768%	188,997	-9.907%
2025-03-17	6.5000	6.5200	6.4900	6.5100	-0.459%	151,144	-10.599%
2025-03-14	6.5100	6.5500	6.4900	6.5400	+0.770%	181,990	-11.009%
2025-03-13	6.5200	6.5250	6.4400	6.4900	+0.154%	157,805	-10.324%
2025-03-12	6.5000	6.5500	6.4400	6.4800	-0.766%	204,124	-10.185%
2025-03-11	6.5600	6.5603	6.4843	6.5300	-0.153%	145,362	-10.873%
2025-03-10	6.5600	6.5600	6.5200	6.5400	-0.305%	132,035	-11.009%
2025-03-07	6.5600	6.5800	6.5100	6.5600	+0.306%	244,084	-11.280%
2025-03-06	6.5100	6.5400	6.4941	6.5400	+0.615%	200,021	-11.009%
2025-03-05	6.5200	6.5200	6.4600	6.5000	-0.307%	235,422	-10.462%
2025-03-04	6.5000	6.5300	6.4400	6.5200	-0.153%	329,498	-10.736%
2025-03-03	6.5600	6.5900	6.5300	6.5300	-0.305%	216,760	-10.873%
2025-02-28	6.5800	6.5900	6.5300	6.5500	+0.153%	215,739	-11.145%
2025-02-27	6.6300	6.6300	6.5200	6.5400	-0.909%	304,464	-11.009%
2025-02-26	6.6300	6.6300	6.5650	6.6000	-0.452%	204,482	-11.818%
2025-02-25	6.6500	6.6650	6.6100	6.6300	+0.151%	166,630	-12.217%
2025-02-24	6.6500	6.6600	6.6000	6.6200	-0.451%	184,734	-12.085%
2025-02-21	6.6700	6.6700	6.6300	6.6500	+0.271%	100,512	-12.481%
2025-02-20	6.7000	6.7000	6.6300	6.6320	-0.867%	139,425	-12.244%
2025-02-19	6.6800	6.7100	6.6500	6.6900	+0.150%	217,631	-13.004%