GGN/PB
GAMCO Global Gold Natural Resources & Income Trust 5.00% Series B
stockNYSEAMERICANPreferred Stock
At CloseOct 2, 2026
18.02USD0.000%(0.00)1,597
After-hoursOct 2, 2026 4:10:30 PM EDT
18.02USD0.000%(0.00)
GGN/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.94 | 18.14 | 17.93 | 18.02 | +0.558% | 2,354 | 0.000% |
| 2026-10-01 | 17.98 | 18.06 | 17.91 | 17.92 | -0.334% | 8,025 | +0.558% |
| 2026-09-30 | 18.00 | 18.06 | 17.96 | 17.98 | -0.222% | 8,930 | +0.222% |
| 2026-09-29 | 18.08 | 18.08 | 18.02 | 18.02 | -0.166% | 3,813 | 0.000% |
| 2026-09-28 | 18.12 | 18.18 | 17.95 | 18.05 | -0.715% | 19,077 | -0.166% |
| 2026-09-25 | 18.36 | 18.36 | 18.18 | 18.18 | -0.629% | 7,517 | -0.880% |
| 2026-09-24 | 18.37 | 18.49 | 18.30 | 18.30 | -0.679% | 17,613 | -1.503% |
| 2026-09-23 | 18.26 | 18.44 | 18.26 | 18.42 | +0.518% | 16,778 | -2.172% |
| 2026-09-22 | 18.26 | 18.49 | 18.26 | 18.32 | +0.082% | 4,010 | -1.664% |
| 2026-09-21 | 18.56 | 18.60 | 18.31 | 18.31 | -1.560% | 10,811 | -1.584% |
| 2026-09-18 | 18.63 | 18.68 | 18.56 | 18.60 | -0.321% | 19,246 | -3.119% |
| 2026-09-17 | 18.67 | 18.67 | 18.60 | 18.66 | -0.054% | 9,453 | -3.430% |
| 2026-09-16 | 18.57 | 18.81 | 18.57 | 18.67 | +0.593% | 43,638 | -3.482% |
| 2026-09-15 | 18.76 | 18.77 | 18.56 | 18.56 | -1.013% | 13,357 | -2.909% |
| 2026-09-14 | 18.77 | 18.82 | 18.75 | 18.75 | -0.107% | 2,976 | -3.893% |
| 2026-09-11 | 18.78 | 18.84 | 18.76 | 18.77 | -0.213% | 6,498 | -3.996% |
| 2026-09-10 | 18.85 | 18.87 | 18.78 | 18.81 | -0.680% | 7,039 | -4.200% |
| 2026-09-09 | 19.02 | 19.02 | 18.78 | 18.94 | -0.150% | 8,540 | -4.851% |
| 2026-09-08 | 18.90 | 19.03 | 18.90 | 18.97 | -0.120% | 2,020 | -4.994% |
| 2026-09-04 | 19.02 | 19.02 | 18.99 | 18.99 | -0.263% | 752 | -5.108% |
| 2026-09-03 | 19.05 | 19.15 | 18.96 | 19.04 | -0.052% | 5,824 | -5.357% |
| 2026-09-02 | 18.97 | 19.05 | 18.97 | 19.05 | +0.421% | 4,643 | -5.406% |
| 2026-09-01 | 18.90 | 19.01 | 18.90 | 18.97 | -0.184% | 3,459 | -5.008% |
| 2026-08-31 | 18.86 | 19.03 | 18.86 | 19.00 | +0.264% | 5,863 | -5.183% |
| 2026-08-28 | 18.96 | 19.01 | 18.91 | 18.95 | -0.026% | 5,132 | -4.933% |
| 2026-08-27 | 19.06 | 19.06 | 18.96 | 18.96 | 0.000% | 1,828 | -4.958% |
| 2026-08-26 | 18.90 | 19.04 | 18.90 | 18.96 | -0.158% | 2,127 | -4.958% |
| 2026-08-25 | 18.91 | 18.99 | 18.91 | 18.99 | +0.088% | 7,633 | -5.108% |
| 2026-08-24 | 18.96 | 19.08 | 18.91 | 18.97 | -0.350% | 8,301 | -5.024% |
| 2026-08-21 | 18.91 | 19.05 | 18.91 | 19.04 | +0.581% | 6,837 | -5.357% |
| 2026-08-20 | 19.07 | 19.07 | 18.87 | 18.93 | -0.915% | 19,735 | -4.807% |
| 2026-08-19 | 19.12 | 19.12 | 19.09 | 19.10 | +0.236% | 2,751 | -5.679% |
| 2026-08-18 | 19.05 | 19.09 | 19.05 | 19.06 | -0.183% | 3,823 | -5.456% |
| 2026-08-17 | 19.07 | 19.15 | 19.07 | 19.09 | -0.130% | 6,023 | -5.630% |
| 2026-08-14 | 19.03 | 19.17 | 19.03 | 19.12 | +0.525% | 15,552 | -5.753% |
| 2026-08-13 | 19.13 | 19.19 | 19.01 | 19.02 | -0.262% | 15,119 | -5.258% |
| 2026-08-12 | 19.27 | 19.28 | 19.07 | 19.07 | -0.444% | 10,210 | -5.506% |
| 2026-08-11 | 19.35 | 19.35 | 19.16 | 19.16 | -1.110% | 13,494 | -5.925% |
| 2026-08-10 | 19.38 | 19.40 | 19.36 | 19.37 | -0.155% | 3,081 | -6.970% |
| 2026-08-07 | 19.30 | 19.40 | 19.28 | 19.40 | +0.884% | 2,702 | -7.113% |
| 2026-08-06 | 19.31 | 19.31 | 19.23 | 19.23 | -0.569% | 3,744 | -6.292% |
| 2026-08-05 | 19.36 | 19.42 | 19.32 | 19.34 | -0.309% | 2,809 | -6.825% |
| 2026-08-04 | 19.39 | 19.43 | 19.34 | 19.40 | -0.212% | 1,500 | -7.113% |
| 2026-08-03 | 19.48 | 19.55 | 19.44 | 19.44 | +0.001% | 2,500 | -7.310% |
| 2026-07-31 | 19.51 | 19.51 | 19.35 | 19.44 | +0.057% | 3,912 | -7.309% |
| 2026-07-30 | 19.48 | 19.49 | 19.43 | 19.43 | +0.310% | 2,970 | -7.257% |
| 2026-07-29 | 19.43 | 19.43 | 19.37 | 19.37 | -0.572% | 1,303 | -6.970% |
| 2026-07-28 | 19.50 | 19.50 | 19.48 | 19.48 | +0.110% | 974 | -7.502% |
| 2026-07-27 | 19.37 | 19.50 | 19.37 | 19.46 | +0.422% | 1,591 | -7.400% |
| 2026-07-24 | 19.48 | 19.48 | 19.37 | 19.38 | +0.042% | 3,697 | -7.009% |
| 2026-07-23 | 19.42 | 19.42 | 19.36 | 19.37 | -0.488% | 2,077 | -6.970% |
| 2026-07-22 | 19.45 | 19.49 | 19.45 | 19.46 | +0.283% | 1,440 | -7.424% |
| 2026-07-21 | 19.41 | 19.50 | 19.41 | 19.41 | -0.103% | 2,454 | -7.161% |
| 2026-07-20 | 19.47 | 19.50 | 19.43 | 19.43 | +0.051% | 3,162 | -7.257% |
| 2026-07-17 | 19.42 | 19.44 | 19.39 | 19.42 | -0.317% | 1,653 | -7.209% |
| 2026-07-16 | 19.48 | 19.48 | 19.33 | 19.48 | +0.060% | 5,621 | -7.503% |
| 2026-07-15 | 19.64 | 19.64 | 19.41 | 19.47 | -0.866% | 43,234 | -7.447% |
| 2026-07-14 | 19.60 | 19.67 | 19.60 | 19.64 | +0.051% | 1,499 | -8.248% |
| 2026-07-13 | 19.57 | 19.67 | 19.57 | 19.63 | +0.025% | 1,944 | -8.202% |
| 2026-07-10 | 19.62 | 19.63 | 19.62 | 19.63 | +0.042% | 1,070 | -8.178% |
| 2026-07-09 | 19.59 | 19.65 | 19.57 | 19.62 | +0.136% | 2,106 | -8.139% |
| 2026-07-08 | 19.66 | 19.72 | 19.59 | 19.59 | -0.557% | 6,495 | -8.014% |
| 2026-07-07 | 19.72 | 19.72 | 19.70 | 19.70 | +0.027% | 543 | -8.527% |
| 2026-07-06 | 19.71 | 19.75 | 19.69 | 19.69 | -0.079% | 1,801 | -8.502% |
| 2026-07-02 | 19.71 | 19.71 | 19.71 | 19.71 | 0.000% | 446 | -8.574% |
| 2026-07-01 | 19.67 | 19.71 | 19.64 | 19.71 | +0.305% | 1,678 | -8.574% |
| 2026-06-30 | 19.88 | 19.88 | 19.65 | 19.65 | -1.008% | 3,260 | -8.295% |
| 2026-06-29 | 19.70 | 19.89 | 19.70 | 19.85 | 0.000% | 2,086 | -9.219% |
| 2026-06-26 | 19.88 | 19.88 | 19.81 | 19.85 | +0.177% | 2,534 | -9.219% |
| 2026-06-25 | 19.99 | 19.99 | 19.82 | 19.82 | -0.277% | 1,560 | -9.059% |
| 2026-06-24 | 19.87 | 19.90 | 19.81 | 19.87 | +0.354% | 9,192 | -9.311% |
| 2026-06-23 | 19.67 | 20.34 | 19.65 | 19.80 | +0.763% | 19,127 | -8.990% |
| 2026-06-22 | 19.59 | 19.68 | 19.50 | 19.65 | +0.512% | 7,943 | -8.295% |
| 2026-06-18 | 19.50 | 19.60 | 19.50 | 19.55 | -1.907% | 3,301 | -7.826% |
| 2026-06-17 | 19.95 | 19.95 | 19.92 | 19.93 | -0.100% | 2,500 | -9.584% |
| 2026-06-16 | 19.96 | 19.98 | 19.87 | 19.95 | 0.000% | 3,942 | -9.674% |
| 2026-06-15 | 19.99 | 19.99 | 19.95 | 19.95 | +0.529% | 1,116 | -9.674% |
| 2026-06-12 | 19.82 | 19.87 | 19.82 | 19.84 | -0.076% | 1,096 | -9.196% |
| 2026-06-11 | 19.60 | 19.89 | 19.60 | 19.86 | +0.812% | 10,490 | -9.265% |
| 2026-06-10 | 19.66 | 19.75 | 19.60 | 19.70 | +0.203% | 5,893 | -8.528% |
| 2026-06-09 | 19.66 | 19.75 | 19.66 | 19.66 | -0.101% | 2,299 | -8.342% |
| 2026-06-08 | 19.89 | 19.89 | 19.68 | 19.68 | -0.354% | 1,467 | -8.435% |
| 2026-06-05 | 19.85 | 19.85 | 19.75 | 19.75 | +0.356% | 473 | -8.759% |
| 2026-06-04 | 19.65 | 20.00 | 19.65 | 19.68 | +0.153% | 10,854 | -8.435% |
| 2026-06-03 | 19.88 | 19.88 | 19.65 | 19.65 | -1.132% | 6,805 | -8.295% |
| 2026-06-02 | 19.85 | 19.88 | 19.85 | 19.88 | +0.379% | 1,661 | -9.333% |
| 2026-06-01 | 19.81 | 19.81 | 19.80 | 19.80 | -0.402% | 1,504 | -8.990% |
| 2026-05-29 | 19.92 | 19.95 | 19.85 | 19.88 | +0.328% | 2,262 | -9.356% |
| 2026-05-28 | 19.78 | 19.83 | 19.78 | 19.82 | +0.228% | 6,304 | -9.059% |
| 2026-05-27 | 19.76 | 19.82 | 19.76 | 19.77 | -0.151% | 1,539 | -8.852% |
| 2026-05-26 | 19.77 | 19.83 | 19.73 | 19.80 | +0.712% | 4,668 | -8.989% |
| 2026-05-22 | 19.77 | 19.79 | 19.66 | 19.66 | -0.607% | 3,479 | -8.342% |
| 2026-05-21 | 19.69 | 19.78 | 19.65 | 19.78 | +0.152% | 9,653 | -8.898% |
| 2026-05-20 | 19.70 | 19.80 | 19.70 | 19.75 | +0.094% | 3,569 | -8.759% |
| 2026-05-19 | 19.66 | 19.74 | 19.66 | 19.73 | +0.465% | 4,079 | -8.673% |
| 2026-05-18 | 19.82 | 19.84 | 19.61 | 19.64 | -1.058% | 10,204 | -8.248% |
| 2026-05-15 | 19.97 | 19.97 | 19.84 | 19.85 | -1.388% | 197,936 | -9.219% |
| 2026-05-14 | 20.02 | 20.13 | 20.02 | 20.13 | +0.798% | 1,751 | -10.479% |
| 2026-05-13 | 20.02 | 20.02 | 19.90 | 19.97 | -0.622% | 8,903 | -9.765% |
| 2026-05-12 | 20.14 | 20.14 | 20.00 | 20.09 | -0.469% | 5,438 | -10.326% |
| 2026-05-11 | 20.18 | 20.19 | 20.18 | 20.19 | +0.146% | 850 | -10.746% |
| 2026-05-08 | 20.05 | 20.16 | 20.05 | 20.16 | +0.448% | 2,285 | -10.615% |
| 2026-05-07 | 20.03 | 20.12 | 20.01 | 20.07 | -0.545% | 2,049 | -10.214% |
| 2026-05-06 | 20.11 | 20.18 | 20.09 | 20.18 | +0.348% | 4,984 | -10.704% |
| 2026-05-05 | 20.10 | 20.13 | 20.05 | 20.11 | -0.199% | 2,543 | -10.393% |
| 2026-05-04 | 20.18 | 20.18 | 20.09 | 20.15 | -0.050% | 1,998 | -10.571% |
| 2026-05-01 | 20.17 | 20.23 | 20.10 | 20.16 | +0.699% | 4,041 | -10.615% |
| 2026-04-30 | 20.02 | 20.23 | 19.96 | 20.02 | +0.000% | 3,688 | -9.990% |
| 2026-04-29 | 20.02 | 20.04 | 20.02 | 20.02 | -0.100% | 4,824 | -9.990% |
| 2026-04-28 | 20.14 | 20.14 | 20.03 | 20.04 | -0.348% | 9,867 | -10.080% |
| 2026-04-27 | 20.07 | 20.18 | 20.05 | 20.11 | -0.050% | 9,043 | -10.393% |
| 2026-04-24 | 20.02 | 20.14 | 20.02 | 20.12 | -0.316% | 3,604 | -10.437% |
| 2026-04-23 | 20.06 | 20.30 | 20.04 | 20.18 | +0.617% | 3,370 | -10.720% |
| 2026-04-22 | 20.01 | 20.22 | 20.01 | 20.06 | -0.539% | 7,342 | -10.169% |
| 2026-04-21 | 20.13 | 20.25 | 20.03 | 20.17 | -0.080% | 5,310 | -10.654% |
| 2026-04-20 | 20.21 | 20.37 | 20.16 | 20.18 | -0.222% | 3,608 | -10.726% |
| 2026-04-17 | 20.21 | 20.23 | 20.21 | 20.23 | +0.099% | 764 | -10.924% |
| 2026-04-16 | 20.22 | 20.32 | 20.21 | 20.21 | +0.347% | 2,934 | -10.836% |
| 2026-04-15 | 20.12 | 20.18 | 20.11 | 20.14 | -0.445% | 1,490 | -10.526% |
| 2026-04-14 | 20.12 | 20.23 | 20.12 | 20.23 | +0.297% | 5,410 | -10.924% |
| 2026-04-13 | 20.15 | 20.17 | 20.11 | 20.17 | +0.448% | 915 | -10.659% |
| 2026-04-10 | 20.16 | 20.17 | 20.08 | 20.08 | -0.248% | 2,676 | -10.259% |
| 2026-04-09 | 20.14 | 20.18 | 20.09 | 20.13 | +0.050% | 9,032 | -10.482% |
| 2026-04-08 | 20.20 | 20.22 | 20.03 | 20.12 | -0.347% | 5,226 | -10.437% |
| 2026-04-07 | 20.42 | 20.42 | 20.19 | 20.19 | +0.799% | 1,044 | -10.748% |
| 2026-04-06 | 19.91 | 20.25 | 19.91 | 20.03 | +0.150% | 9,729 | -10.035% |
| 2026-04-02 | 19.95 | 20.22 | 19.95 | 20.00 | +0.502% | 11,166 | -9.900% |
| 2026-04-01 | 19.85 | 20.17 | 19.85 | 19.90 | -0.500% | 5,710 | -9.448% |
| 2026-03-31 | 20.00 | 20.26 | 19.98 | 20.00 | +0.100% | 5,722 | -9.900% |
| 2026-03-30 | 19.71 | 20.15 | 19.71 | 19.98 | -0.548% | 12,710 | -9.810% |
| 2026-03-27 | 20.25 | 20.25 | 19.88 | 20.09 | -0.790% | 8,827 | -10.304% |
| 2026-03-26 | 20.33 | 20.49 | 20.00 | 20.25 | +0.646% | 6,467 | -11.012% |
| 2026-03-25 | 20.30 | 20.30 | 20.09 | 20.12 | -0.223% | 1,136 | -10.437% |
| 2026-03-24 | 20.16 | 20.24 | 20.16 | 20.16 | +0.674% | 1,360 | -10.637% |
| 2026-03-23 | 20.06 | 20.54 | 20.03 | 20.03 | +0.100% | 8,097 | -10.035% |
| 2026-03-20 | 20.16 | 20.28 | 20.00 | 20.01 | -0.744% | 7,995 | -9.945% |
| 2026-03-19 | 20.29 | 20.42 | 20.15 | 20.16 | -1.176% | 4,007 | -10.615% |
| 2026-03-18 | 20.40 | 20.49 | 20.35 | 20.40 | +0.099% | 5,188 | -11.667% |
| 2026-03-17 | 20.26 | 20.42 | 20.26 | 20.38 | -0.050% | 7,097 | -11.580% |
| 2026-03-16 | 20.29 | 20.40 | 20.29 | 20.39 | +0.791% | 13,249 | -11.623% |
| 2026-03-13 | 20.17 | 20.38 | 20.11 | 20.23 | -0.345% | 5,567 | -10.924% |
| 2026-03-12 | 20.45 | 20.50 | 20.23 | 20.30 | -0.782% | 24,911 | -11.232% |
| 2026-03-11 | 20.55 | 20.55 | 20.43 | 20.46 | -0.292% | 9,367 | -11.926% |
| 2026-03-10 | 20.75 | 20.82 | 20.45 | 20.52 | -0.388% | 9,985 | -12.183% |
| 2026-03-09 | 20.69 | 20.75 | 20.56 | 20.60 | -0.866% | 18,650 | -12.524% |
| 2026-03-06 | 20.70 | 20.85 | 20.63 | 20.78 | +0.024% | 6,502 | -13.282% |
| 2026-03-05 | 20.80 | 20.85 | 20.62 | 20.77 | -0.120% | 5,341 | -13.261% |
| 2026-03-04 | 20.90 | 21.00 | 20.80 | 20.80 | -0.858% | 9,093 | -13.365% |
| 2026-03-03 | 20.98 | 20.98 | 20.83 | 20.98 | +0.095% | 7,779 | -14.109% |
| 2026-03-02 | 20.86 | 20.96 | 20.86 | 20.96 | -0.333% | 1,353 | -14.027% |
| 2026-02-27 | 20.99 | 21.04 | 20.92 | 21.03 | +0.191% | 890 | -14.313% |
| 2026-02-26 | 20.86 | 20.99 | 20.82 | 20.99 | +0.575% | 4,889 | -14.150% |
| 2026-02-25 | 20.99 | 20.99 | 20.79 | 20.87 | +0.048% | 5,216 | -13.656% |
| 2026-02-24 | 20.86 | 20.86 | 20.77 | 20.86 | +0.288% | 1,880 | -13.615% |
| 2026-02-23 | 20.96 | 21.08 | 20.80 | 20.80 | -1.235% | 3,302 | -13.365% |
| 2026-02-20 | 20.91 | 21.12 | 20.82 | 21.06 | +0.286% | 17,503 | -14.435% |
| 2026-02-19 | 20.94 | 21.00 | 20.88 | 21.00 | -0.190% | 8,855 | -14.190% |
| 2026-02-18 | 20.85 | 21.09 | 20.85 | 21.04 | +0.095% | 3,729 | -14.354% |
| 2026-02-17 | 20.99 | 21.18 | 20.90 | 21.02 | +0.191% | 6,268 | -14.272% |
| 2026-02-12 | 20.95 | 20.98 | 20.82 | 20.98 | 0.000% | 3,514 | -14.109% |
| 2026-02-11 | 20.80 | 20.98 | 20.80 | 20.98 | -0.048% | 4,270 | -14.109% |
| 2026-02-10 | 20.88 | 21.04 | 20.85 | 20.99 | +0.623% | 32,322 | -14.150% |
| 2026-02-09 | 20.91 | 20.91 | 20.85 | 20.86 | -0.293% | 3,194 | -13.615% |
| 2026-02-06 | 20.96 | 21.00 | 20.92 | 20.92 | +0.439% | 3,248 | -13.868% |
| 2026-02-05 | 20.82 | 20.84 | 20.82 | 20.83 | -0.686% | 2,397 | -13.490% |
| 2026-02-04 | 20.84 | 20.97 | 20.62 | 20.97 | +0.547% | 23,590 | -14.084% |
| 2026-02-03 | 20.69 | 20.86 | 20.69 | 20.86 | -0.048% | 3,179 | -13.614% |
| 2026-02-02 | 20.79 | 20.88 | 20.79 | 20.87 | +0.048% | 633 | -13.656% |
| 2026-01-30 | 20.79 | 20.88 | 20.79 | 20.86 | -0.144% | 1,524 | -13.615% |
| 2026-01-29 | 20.89 | 20.89 | 20.80 | 20.89 | -0.048% | 4,676 | -13.739% |
| 2026-01-28 | 20.99 | 20.99 | 20.84 | 20.90 | -0.429% | 2,109 | -13.780% |
| 2026-01-27 | 20.98 | 21.00 | 20.87 | 20.99 | -0.048% | 6,601 | -14.150% |
| 2026-01-26 | 20.99 | 21.00 | 20.94 | 21.00 | +0.167% | 9,280 | -14.190% |
| 2026-01-23 | 21.00 | 21.00 | 20.96 | 20.96 | -0.071% | 1,797 | -14.047% |
| 2026-01-22 | 20.99 | 21.00 | 20.72 | 20.98 | 0.000% | 2,272 | -14.109% |
| 2026-01-21 | 20.98 | 20.98 | 20.98 | 20.98 | +0.527% | 392 | -14.109% |
| 2026-01-20 | 20.75 | 20.87 | 20.75 | 20.87 | -0.206% | 1,962 | -13.656% |
| 2026-01-16 | 20.80 | 21.00 | 20.80 | 20.91 | -0.319% | 1,258 | -13.834% |
| 2026-01-15 | 21.00 | 21.00 | 20.81 | 20.98 | 0.000% | 2,993 | -14.109% |
| 2026-01-14 | 20.85 | 21.00 | 20.85 | 20.98 | +0.383% | 3,919 | -14.109% |
| 2026-01-13 | 20.87 | 20.94 | 20.85 | 20.90 | -0.103% | 2,499 | -13.780% |
| 2026-01-12 | 20.97 | 20.97 | 20.79 | 20.92 | +0.298% | 1,554 | -13.869% |
| 2026-01-09 | 20.85 | 21.00 | 20.85 | 20.86 | +0.141% | 3,453 | -13.612% |
| 2026-01-08 | 20.79 | 21.00 | 20.75 | 20.83 | +0.192% | 13,719 | -13.490% |
| 2026-01-07 | 20.84 | 20.84 | 20.75 | 20.79 | -0.288% | 11,111 | -13.324% |
| 2026-01-06 | 20.70 | 20.85 | 20.70 | 20.85 | +0.482% | 3,348 | -13.573% |
| 2026-01-05 | 20.74 | 20.84 | 20.68 | 20.75 | -0.192% | 2,020 | -13.157% |
| 2026-01-02 | 20.84 | 20.84 | 20.72 | 20.79 | -0.096% | 3,237 | -13.324% |
| 2025-12-31 | 20.71 | 20.81 | 20.71 | 20.81 | +0.048% | 2,333 | -13.407% |
| 2025-12-30 | 20.90 | 20.90 | 20.54 | 20.80 | -0.383% | 16,154 | -13.365% |
| 2025-12-29 | 20.84 | 20.93 | 20.44 | 20.88 | -0.287% | 3,722 | -13.697% |
| 2025-12-26 | 20.85 | 20.94 | 20.50 | 20.94 | +0.673% | 5,861 | -13.945% |
| 2025-12-24 | 20.86 | 20.86 | 20.80 | 20.80 | +0.145% | 944 | -13.366% |
| 2025-12-23 | 20.76 | 20.88 | 20.76 | 20.77 | -0.336% | 10,801 | -13.240% |
| 2025-12-22 | 20.55 | 20.84 | 20.51 | 20.84 | +0.482% | 45,061 | -13.532% |
| 2025-12-19 | 20.61 | 20.74 | 20.61 | 20.74 | +0.436% | 2,721 | -13.115% |
| 2025-12-18 | 20.49 | 20.68 | 20.49 | 20.65 | -0.912% | 3,038 | -12.736% |
| 2025-12-17 | 20.80 | 20.85 | 20.75 | 20.84 | -0.048% | 2,429 | -13.532% |
| 2025-12-16 | 20.81 | 20.86 | 20.73 | 20.85 | 0.000% | 27,912 | -13.573% |
| 2025-12-15 | 20.92 | 20.93 | 20.71 | 20.85 | -0.096% | 3,916 | -13.573% |
| 2025-12-12 | 20.72 | 20.90 | 20.71 | 20.87 | +0.144% | 6,784 | -13.656% |
| 2025-12-11 | 20.87 | 20.89 | 20.65 | 20.84 | -0.144% | 5,403 | -13.532% |
| 2025-12-10 | 20.71 | 20.90 | 20.71 | 20.87 | +0.048% | 2,442 | -13.656% |
| 2025-12-09 | 20.73 | 20.94 | 20.73 | 20.86 | +0.192% | 3,041 | -13.615% |
| 2025-12-08 | 20.50 | 20.86 | 20.50 | 20.82 | -0.096% | 3,484 | -13.449% |
| 2025-12-05 | 20.81 | 20.85 | 20.68 | 20.84 | +0.241% | 4,910 | -13.532% |
| 2025-12-04 | 20.80 | 20.85 | 20.69 | 20.79 | -0.144% | 3,265 | -13.324% |
| 2025-12-03 | 20.80 | 20.87 | 20.50 | 20.82 | -0.478% | 8,234 | -13.449% |
| 2025-12-02 | 20.92 | 20.92 | 20.92 | 20.92 | +1.112% | 354 | -13.862% |
| 2025-12-01 | 20.88 | 20.88 | 20.68 | 20.69 | -0.433% | 5,439 | -12.905% |
| 2025-11-28 | 20.73 | 20.79 | 20.73 | 20.78 | -0.240% | 861 | -13.282% |
| 2025-11-26 | 20.89 | 20.89 | 20.72 | 20.83 | +0.072% | 3,998 | -13.490% |
| 2025-11-25 | 20.80 | 20.95 | 20.62 | 20.82 | +0.313% | 8,500 | -13.428% |
| 2025-11-24 | 20.55 | 20.83 | 20.55 | 20.75 | +0.582% | 7,093 | -13.157% |
| 2025-11-21 | 20.55 | 20.69 | 20.48 | 20.63 | +0.389% | 11,620 | -12.651% |
| 2025-11-20 | 20.57 | 20.57 | 20.50 | 20.55 | -0.097% | 5,328 | -12.311% |
| 2025-11-19 | 20.66 | 20.66 | 20.52 | 20.57 | +0.195% | 3,284 | -12.397% |
| 2025-11-18 | 20.46 | 20.54 | 20.46 | 20.53 | +0.736% | 1,888 | -12.226% |
| 2025-11-17 | 20.54 | 20.62 | 20.37 | 20.38 | -0.827% | 12,042 | -11.580% |
| 2025-11-14 | 20.55 | 20.66 | 20.54 | 20.55 | +0.049% | 2,061 | -12.311% |
| 2025-11-13 | 20.80 | 20.80 | 20.54 | 20.54 | -0.677% | 3,664 | -12.269% |
| 2025-11-12 | 20.69 | 20.69 | 20.60 | 20.68 | 0.000% | 7,045 | -12.863% |
| 2025-11-11 | 20.67 | 20.90 | 20.57 | 20.68 | +0.048% | 8,351 | -12.863% |
| 2025-11-10 | 20.73 | 20.89 | 20.67 | 20.67 | -0.193% | 9,284 | -12.821% |
| 2025-11-07 | 20.80 | 20.89 | 20.61 | 20.71 | -0.241% | 6,167 | -12.989% |
| 2025-11-06 | 21.07 | 21.07 | 20.52 | 20.76 | -0.954% | 32,120 | -13.198% |
| 2025-11-05 | 20.71 | 20.96 | 20.71 | 20.96 | +0.048% | 5,770 | -14.027% |
| 2025-11-04 | 21.02 | 21.09 | 20.60 | 20.95 | +0.239% | 6,896 | -13.986% |
| 2025-11-03 | 20.68 | 21.08 | 20.68 | 20.90 | +0.214% | 3,427 | -13.780% |
| 2025-10-31 | 20.95 | 21.05 | 20.55 | 20.86 | -0.784% | 11,750 | -13.595% |
| 2025-10-30 | 20.95 | 21.12 | 20.89 | 21.02 | -0.648% | 8,386 | -14.272% |
| 2025-10-29 | 21.22 | 21.22 | 21.01 | 21.16 | +0.175% | 2,987 | -14.827% |
| 2025-10-28 | 21.13 | 21.18 | 21.00 | 21.12 | +0.237% | 1,706 | -14.678% |
| 2025-10-27 | 21.20 | 21.20 | 21.01 | 21.07 | +0.047% | 10,567 | -14.476% |
| 2025-10-24 | 21.10 | 21.20 | 21.03 | 21.06 | +0.143% | 2,955 | -14.435% |
| 2025-10-23 | 21.01 | 21.05 | 20.95 | 21.03 | +0.095% | 4,393 | -14.313% |
| 2025-10-22 | 20.95 | 21.04 | 20.90 | 21.01 | +0.095% | 3,370 | -14.231% |
| 2025-10-21 | 20.95 | 21.01 | 20.91 | 20.99 | +0.386% | 4,644 | -14.150% |
| 2025-10-20 | 20.82 | 20.91 | 20.80 | 20.91 | +0.332% | 5,406 | -13.818% |
| 2025-10-17 | 20.84 | 21.00 | 20.80 | 20.84 | +0.096% | 2,381 | -13.532% |
| 2025-10-16 | 20.75 | 20.82 | 20.75 | 20.82 | -0.168% | 1,132 | -13.449% |
| 2025-10-15 | 20.88 | 20.88 | 20.71 | 20.86 | +0.120% | 4,192 | -13.594% |
| 2025-10-14 | 20.90 | 20.90 | 20.68 | 20.83 | -0.430% | 4,074 | -13.490% |
| 2025-10-13 | 20.93 | 21.08 | 20.54 | 20.92 | +1.014% | 2,817 | -13.862% |
| 2025-10-10 | 20.99 | 21.00 | 20.54 | 20.71 | -0.671% | 6,510 | -12.989% |
| 2025-10-09 | 20.71 | 20.85 | 20.65 | 20.85 | +0.048% | 11,187 | -13.573% |
| 2025-10-08 | 20.73 | 21.00 | 20.60 | 20.84 | +0.482% | 5,604 | -13.532% |
| 2025-10-07 | 20.92 | 20.92 | 20.72 | 20.74 | -0.718% | 7,253 | -13.115% |
| 2025-10-06 | 20.97 | 21.00 | 20.62 | 20.89 | -0.898% | 7,078 | -13.739% |
| 2025-10-03 | 21.08 | 21.08 | 21.08 | 21.08 | +0.761% | 320 | -14.513% |
| 2025-10-02 | 20.72 | 20.92 | 20.70 | 20.92 | +0.819% | 3,516 | -13.862% |
| 2025-10-01 | 20.82 | 21.02 | 20.71 | 20.75 | -0.336% | 22,420 | -13.157% |
| 2025-09-30 | 20.87 | 21.13 | 20.69 | 20.82 | -1.653% | 5,929 | -13.449% |
| 2025-09-29 | 21.06 | 21.22 | 20.94 | 21.17 | -0.047% | 5,002 | -14.880% |
| 2025-09-26 | 21.15 | 21.31 | 21.05 | 21.18 | 0.000% | 1,318 | -14.920% |
| 2025-09-25 | 21.31 | 21.31 | 20.86 | 21.18 | -0.796% | 3,395 | -14.920% |
| 2025-09-24 | 21.24 | 21.35 | 20.79 | 21.35 | +0.423% | 5,397 | -15.597% |
| 2025-09-23 | 21.24 | 21.27 | 21.10 | 21.26 | -0.094% | 2,233 | -15.240% |
| 2025-09-22 | 21.16 | 21.28 | 21.05 | 21.28 | +0.047% | 9,681 | -15.320% |
| 2025-09-19 | 21.15 | 21.27 | 21.15 | 21.27 | -1.070% | 2,143 | -15.280% |
| 2025-09-18 | 21.51 | 21.55 | 21.40 | 21.50 | 0.000% | 4,612 | -16.186% |
| 2025-09-17 | 21.61 | 21.65 | 21.38 | 21.50 | -0.433% | 12,649 | -16.186% |
| 2025-09-16 | 21.47 | 21.59 | 21.46 | 21.59 | -0.215% | 4,229 | -16.549% |
| 2025-09-15 | 21.50 | 21.64 | 21.38 | 21.64 | +1.121% | 5,502 | -16.728% |
| 2025-09-12 | 21.60 | 21.61 | 21.40 | 21.40 | -1.155% | 4,266 | -15.794% |
| 2025-09-11 | 21.70 | 21.70 | 21.53 | 21.65 | -0.779% | 3,427 | -16.767% |
| 2025-09-10 | 21.35 | 21.87 | 21.35 | 21.82 | +2.538% | 16,699 | -17.415% |
| 2025-09-09 | 21.30 | 21.30 | 21.12 | 21.28 | -0.094% | 6,191 | -15.320% |
| 2025-09-08 | 21.01 | 21.35 | 21.01 | 21.30 | +0.948% | 9,087 | -15.399% |
| 2025-09-05 | 20.95 | 21.12 | 20.86 | 21.10 | +1.057% | 22,881 | -14.597% |
| 2025-09-04 | 20.83 | 20.92 | 20.68 | 20.88 | +0.237% | 641 | -13.695% |
| 2025-09-03 | 20.85 | 20.85 | 20.68 | 20.83 | +0.289% | 2,893 | -13.490% |
| 2025-09-02 | 20.79 | 20.79 | 20.70 | 20.77 | -0.144% | 724 | -13.240% |
| 2025-08-29 | 20.72 | 20.89 | 20.69 | 20.80 | -0.478% | 4,746 | -13.365% |
| 2025-08-28 | 20.88 | 20.95 | 20.78 | 20.90 | +0.336% | 1,839 | -13.780% |
| 2025-08-27 | 20.75 | 20.84 | 20.60 | 20.83 | -0.129% | 6,125 | -13.490% |
| 2025-08-26 | 20.88 | 20.89 | 20.82 | 20.86 | -0.397% | 3,626 | -13.602% |
| 2025-08-25 | 20.80 | 20.96 | 20.77 | 20.94 | -0.428% | 6,792 | -13.945% |
| 2025-08-22 | 20.82 | 21.09 | 20.81 | 21.03 | +1.154% | 7,630 | -14.313% |
| 2025-08-21 | 20.84 | 20.84 | 20.60 | 20.79 | -0.048% | 1,328 | -13.324% |
| 2025-08-20 | 20.72 | 20.84 | 20.70 | 20.80 | +0.096% | 3,635 | -13.365% |
| 2025-08-19 | 20.88 | 20.94 | 20.76 | 20.78 | -0.192% | 11,462 | -13.282% |
| 2025-08-18 | 20.65 | 20.83 | 20.63 | 20.82 | +0.337% | 6,735 | -13.449% |
| 2025-08-15 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 562 | -13.157% |
| 2025-08-13 | 20.67 | 20.86 | 20.63 | 20.75 | +0.290% | 7,826 | -13.157% |
| 2025-08-12 | 20.65 | 20.69 | 20.58 | 20.69 | +0.049% | 1,239 | -12.905% |
| 2025-08-11 | 20.65 | 20.68 | 20.56 | 20.68 | +0.048% | 2,213 | -12.862% |
| 2025-08-08 | 20.76 | 20.77 | 20.66 | 20.67 | +0.682% | 4,512 | -12.821% |
| 2025-08-07 | 20.55 | 20.55 | 20.47 | 20.53 | -0.581% | 5,985 | -12.226% |
| 2025-08-06 | 20.66 | 20.71 | 20.65 | 20.65 | -0.048% | 4,115 | -12.736% |
| 2025-08-05 | 20.66 | 20.74 | 20.66 | 20.66 | -0.386% | 2,399 | -12.778% |
| 2025-08-04 | 20.66 | 20.86 | 20.66 | 20.74 | +0.533% | 5,719 | -13.115% |
| 2025-08-01 | 20.47 | 20.66 | 20.47 | 20.63 | +0.536% | 3,846 | -12.651% |
| 2025-07-31 | 20.43 | 20.52 | 20.43 | 20.52 | +0.350% | 2,913 | -12.183% |
| 2025-07-30 | 20.32 | 20.52 | 20.32 | 20.45 | -0.252% | 613 | -11.876% |
| 2025-07-29 | 20.41 | 20.56 | 20.36 | 20.50 | 0.000% | 942 | -12.098% |
| 2025-07-28 | 20.45 | 20.58 | 20.42 | 20.50 | +0.244% | 2,394 | -12.098% |
| 2025-07-25 | 20.52 | 20.52 | 20.45 | 20.45 | -0.680% | 2,458 | -11.883% |
| 2025-07-24 | 20.52 | 20.59 | 20.52 | 20.59 | +0.281% | 1,371 | -12.482% |
| 2025-07-23 | 20.53 | 20.53 | 20.53 | 20.53 | +0.060% | 292 | -12.236% |
| 2025-07-22 | 20.37 | 20.54 | 20.37 | 20.52 | -0.097% | 5,359 | -12.183% |
| 2025-07-21 | 20.28 | 20.55 | 20.28 | 20.54 | +0.588% | 13,441 | -12.269% |
| 2025-07-18 | 20.25 | 20.43 | 20.25 | 20.42 | +0.344% | 4,067 | -11.753% |
| 2025-07-17 | 20.27 | 20.42 | 20.27 | 20.35 | 0.000% | 913 | -11.450% |
| 2025-07-16 | 20.39 | 20.39 | 20.25 | 20.35 | -0.098% | 5,675 | -11.450% |
| 2025-07-15 | 20.49 | 20.49 | 20.37 | 20.37 | -0.663% | 4,417 | -11.537% |
| 2025-07-14 | 20.50 | 20.54 | 20.34 | 20.51 | -0.408% | 4,599 | -12.123% |
| 2025-07-11 | 20.70 | 20.70 | 20.55 | 20.59 | -0.675% | 3,104 | -12.482% |
| 2025-07-10 | 20.66 | 20.80 | 20.65 | 20.73 | +0.290% | 4,105 | -13.073% |
| 2025-07-09 | 20.60 | 20.70 | 20.59 | 20.67 | +0.340% | 2,729 | -12.821% |
| 2025-07-08 | 20.62 | 20.65 | 20.56 | 20.60 | +0.243% | 8,574 | -12.524% |
| 2025-07-07 | 20.69 | 20.69 | 20.52 | 20.55 | -0.677% | 13,385 | -12.311% |
| 2025-07-03 | 20.58 | 20.70 | 20.58 | 20.69 | +0.339% | 4,617 | -12.905% |
| 2025-07-02 | 20.45 | 20.64 | 20.41 | 20.62 | +0.930% | 15,758 | -12.609% |
| 2025-07-01 | 20.36 | 20.45 | 20.32 | 20.43 | +0.147% | 4,927 | -11.796% |
| 2025-06-30 | 20.39 | 20.45 | 20.32 | 20.40 | +0.246% | 6,146 | -11.667% |
| 2025-06-27 | 20.37 | 20.43 | 20.35 | 20.35 | 0.000% | 6,116 | -11.450% |
| 2025-06-26 | 20.44 | 20.44 | 20.26 | 20.35 | -0.245% | 3,594 | -11.450% |
| 2025-06-25 | 20.42 | 20.42 | 20.40 | 20.40 | +0.196% | 519 | -11.667% |
| 2025-06-24 | 20.35 | 20.36 | 20.34 | 20.36 | +0.197% | 1,713 | -11.493% |
| 2025-06-23 | 20.27 | 20.33 | 20.27 | 20.32 | -0.098% | 1,621 | -11.319% |
| 2025-06-20 | 20.25 | 20.34 | 20.21 | 20.34 | +0.395% | 2,140 | -11.406% |
| 2025-06-18 | 20.26 | 20.26 | 20.26 | 20.26 | -1.315% | 783 | -11.056% |
| 2025-06-17 | 20.60 | 20.60 | 20.50 | 20.53 | +0.146% | 3,420 | -12.226% |
| 2025-06-16 | 20.56 | 20.64 | 20.49 | 20.50 | -0.558% | 9,290 | -12.098% |
| 2025-06-13 | 20.55 | 20.61 | 20.55 | 20.61 | -0.121% | 1,480 | -12.588% |
| 2025-06-12 | 20.60 | 20.64 | 20.56 | 20.64 | +0.438% | 2,536 | -12.694% |
| 2025-06-11 | 20.61 | 20.61 | 20.55 | 20.55 | 0.000% | 3,542 | -12.311% |
| 2025-06-10 | 20.55 | 20.61 | 20.55 | 20.55 | -0.146% | 3,659 | -12.311% |
| 2025-06-09 | 20.55 | 20.61 | 20.51 | 20.58 | +0.390% | 3,673 | -12.439% |
| 2025-06-06 | 20.55 | 20.58 | 20.50 | 20.50 | -0.534% | 3,498 | -12.098% |
| 2025-06-05 | 20.58 | 20.61 | 20.54 | 20.61 | +0.292% | 10,320 | -12.567% |
| 2025-06-04 | 20.56 | 20.58 | 20.50 | 20.55 | +0.049% | 6,819 | -12.311% |
| 2025-06-03 | 20.44 | 20.54 | 20.42 | 20.54 | +0.637% | 10,249 | -12.269% |
| 2025-06-02 | 20.44 | 20.45 | 20.36 | 20.41 | -0.147% | 5,075 | -11.710% |
| 2025-05-30 | 20.55 | 20.55 | 20.44 | 20.44 | -1.113% | 9,927 | -11.840% |
| 2025-05-29 | 20.54 | 20.67 | 20.43 | 20.67 | +0.584% | 4,656 | -12.821% |
| 2025-05-28 | 20.55 | 20.55 | 20.48 | 20.55 | -0.243% | 2,427 | -12.311% |
| 2025-05-27 | 20.50 | 20.60 | 20.45 | 20.60 | -0.339% | 1,144 | -12.524% |
| 2025-05-23 | 20.46 | 20.67 | 20.45 | 20.67 | +0.437% | 4,968 | -12.821% |
| 2025-05-22 | 20.34 | 20.59 | 20.30 | 20.58 | +0.439% | 13,124 | -12.439% |
| 2025-05-21 | 20.61 | 20.61 | 20.40 | 20.49 | -0.727% | 6,386 | -12.055% |
| 2025-05-20 | 20.54 | 20.66 | 20.54 | 20.64 | -0.482% | 4,534 | -12.694% |
| 2025-05-19 | 20.59 | 20.74 | 20.51 | 20.74 | +0.387% | 3,664 | -13.115% |
| 2025-05-16 | 20.66 | 20.66 | 20.61 | 20.66 | -0.097% | 1,598 | -12.778% |
| 2025-05-15 | 20.61 | 20.68 | 20.56 | 20.68 | +0.097% | 5,546 | -12.863% |
| 2025-05-13 | 20.66 | 20.66 | 20.50 | 20.66 | +0.194% | 3,112 | -12.778% |
| 2025-05-12 | 20.70 | 20.70 | 20.42 | 20.62 | -0.242% | 9,465 | -12.609% |
| 2025-05-09 | 20.68 | 20.68 | 20.60 | 20.67 | -0.145% | 6,570 | -12.821% |
| 2025-05-08 | 20.72 | 20.73 | 20.56 | 20.70 | -4.432% | 10,165 | -12.947% |
| 2025-05-07 | 20.46 | 21.66 | 20.46 | 21.66 | +5.401% | 16,380 | -16.805% |
| 2025-05-06 | 20.45 | 20.55 | 20.45 | 20.55 | +0.244% | 5,333 | -12.311% |
| 2025-05-05 | 20.57 | 20.66 | 20.45 | 20.50 | -0.389% | 8,627 | -12.098% |
| 2025-05-02 | 20.61 | 20.61 | 20.50 | 20.58 | -0.291% | 2,051 | -12.439% |
| 2025-05-01 | 20.66 | 20.66 | 20.40 | 20.64 | -0.048% | 11,377 | -12.694% |
| 2025-04-30 | 20.56 | 20.73 | 20.47 | 20.65 | -0.959% | 5,388 | -12.736% |
| 2025-04-29 | 20.59 | 20.85 | 20.58 | 20.85 | +1.263% | 8,349 | -13.573% |
| 2025-04-28 | 20.59 | 20.60 | 20.50 | 20.59 | 0.000% | 4,150 | -12.482% |
| 2025-04-25 | 20.47 | 20.59 | 20.47 | 20.59 | -0.049% | 2,364 | -12.482% |
| 2025-04-24 | 20.54 | 20.60 | 20.44 | 20.60 | +0.488% | 22,163 | -12.524% |
| 2025-04-23 | 20.48 | 20.50 | 20.41 | 20.50 | +0.688% | 10,031 | -12.098% |
| 2025-04-22 | 20.38 | 20.40 | 20.08 | 20.36 | 0.000% | 13,153 | -11.493% |
| 2025-04-21 | 20.50 | 20.50 | 20.21 | 20.36 | -0.973% | 11,092 | -11.493% |
| 2025-04-17 | 20.55 | 20.58 | 20.35 | 20.56 | -0.097% | 3,070 | -12.354% |
| 2025-04-16 | 20.27 | 20.58 | 20.27 | 20.58 | +0.488% | 9,508 | -12.439% |
| 2025-04-15 | 20.55 | 20.66 | 20.31 | 20.48 | -0.583% | 3,980 | -12.012% |
| 2025-04-14 | 20.30 | 20.60 | 20.30 | 20.60 | +0.733% | 5,037 | -12.524% |
| 2025-04-11 | 20.11 | 20.45 | 20.00 | 20.45 | -2.059% | 26,975 | -11.883% |
| 2025-04-10 | 20.59 | 20.88 | 20.12 | 20.88 | -0.096% | 9,126 | -13.697% |
| 2025-04-09 | 20.62 | 20.90 | 20.50 | 20.90 | 0.000% | 6,113 | -13.780% |