Dark

CHY
Calamos Convertible and High Income Fund
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

10.54USD+0.525%(+0.06)203,039

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.48)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	10.510	10.5700	10.4900	10.570	+0.859%	203,039	0.000%
2025-05-15	10.540	10.5451	10.4400	10.480	-0.475%	140,011	+0.859%
2025-05-14	10.560	10.5628	10.5084	10.530	-0.284%	159,918	+0.380%
2025-05-13	10.470	10.5700	10.4604	10.560	+0.667%	225,731	+0.095%
2025-05-12	10.500	10.5500	10.4352	10.490	+1.255%	298,684	+0.763%
2025-05-09	10.330	10.3600	10.2800	10.360	+0.975%	134,566	+2.027%
2025-05-08	10.250	10.3399	10.2400	10.260	+0.293%	304,207	+3.021%
2025-05-07	10.250	10.2892	10.1700	10.230	+0.491%	267,681	+3.324%
2025-05-06	10.140	10.2800	10.1350	10.180	+0.296%	332,995	+3.831%
2025-05-05	10.160	10.2300	10.1000	10.150	-0.098%	226,503	+4.138%
2025-05-02	10.210	10.2550	10.1400	10.160	-0.098%	395,463	+4.035%
2025-05-01	10.200	10.2000	10.1200	10.170	+0.494%	187,332	+3.933%
2025-04-30	10.130	10.1350	10.0700	10.120	-0.687%	228,786	+4.447%
2025-04-29	10.170	10.2180	10.0500	10.190	+0.197%	249,944	+3.729%
2025-04-28	10.190	10.1914	10.0800	10.170	-0.196%	341,842	+3.933%
2025-04-25	10.150	10.2000	10.1000	10.190	+0.891%	104,800	+3.729%
2025-04-24	10.130	10.1694	10.0200	10.100	+0.798%	248,707	+4.653%
2025-04-23	10.010	10.1800	9.9700	10.020	+1.726%	240,597	+5.489%
2025-04-22	9.740	9.8700	9.6952	9.850	+1.861%	174,687	+7.310%
2025-04-21	9.870	9.8700	9.5900	9.670	-2.026%	284,499	+9.307%
2025-04-17	9.860	9.8900	9.7600	9.870	+1.231%	201,923	+7.092%
2025-04-16	9.750	9.8525	9.6600	9.750	-1.015%	140,497	+8.410%
2025-04-15	9.850	9.9899	9.7200	9.850	+0.922%	803,328	+7.310%
2025-04-14	9.690	9.8803	9.6600	9.760	+1.350%	277,088	+8.299%
2025-04-11	9.630	9.8000	9.4100	9.630	-1.231%	230,723	+9.761%
2025-04-10	9.960	9.9900	9.6607	9.750	-2.695%	200,620	+8.410%
2025-04-09	9.450	10.0999	9.4100	10.020	+6.596%	587,751	+5.489%
2025-04-08	9.320	9.7500	9.3200	9.400	+2.397%	657,215	+12.447%
2025-04-07	9.230	9.3419	8.9900	9.180	-2.548%	574,221	+15.142%
2025-04-04	9.750	9.8000	9.3100	9.420	-5.040%	556,492	+12.208%
2025-04-03	10.050	10.0500	9.9000	9.920	-3.314%	335,353	+6.552%
2025-04-02	10.160	10.2700	10.1200	10.260	+0.885%	278,980	+3.021%
2025-04-01	10.040	10.2300	9.9300	10.170	+0.693%	490,167	+3.933%
2025-03-31	10.170	10.1700	9.9802	10.100	-1.367%	340,608	+4.653%
2025-03-28	10.400	10.4000	10.1500	10.240	-1.538%	217,442	+3.223%
2025-03-27	10.400	10.4300	10.3073	10.400	-0.288%	194,951	+1.635%
2025-03-26	10.490	10.5447	10.4000	10.430	-0.572%	173,330	+1.342%
2025-03-25	10.590	10.6000	10.4700	10.490	-0.569%	114,343	+0.763%
2025-03-24	10.500	10.5800	10.4000	10.550	+1.151%	240,279	+0.190%
2025-03-21	10.360	10.4500	10.3400	10.430	+0.579%	106,431	+1.342%
2025-03-20	10.450	10.4900	10.3300	10.370	-0.766%	242,495	+1.929%
2025-03-19	10.370	10.4700	10.2700	10.450	+0.869%	251,051	+1.148%
2025-03-18	10.350	10.4272	10.2803	10.360	+0.290%	125,255	+2.027%
2025-03-17	10.290	10.4200	10.2700	10.330	+0.097%	202,771	+2.323%
2025-03-14	10.290	10.3400	10.2400	10.320	+0.781%	198,334	+2.422%
2025-03-13	10.340	10.3726	10.2300	10.240	-1.633%	139,362	+3.223%
2025-03-12	10.380	10.4700	10.3100	10.410	+1.166%	138,257	+1.537%
2025-03-11	10.400	10.4500	10.0800	10.290	-1.813%	749,505	+2.721%
2025-03-10	10.690	10.6900	10.4541	10.480	-1.964%	380,739	+0.859%
2025-03-07	10.740	10.7900	10.6600	10.690	-0.466%	271,232	-1.123%
2025-03-06	10.850	10.8500	10.7300	10.740	-1.287%	165,438	-1.583%
2025-03-05	10.760	10.9028	10.7100	10.880	+1.304%	263,298	-2.849%
2025-03-04	10.670	10.8086	10.6000	10.740	+0.468%	237,400	-1.583%
2025-03-03	10.720	10.8300	10.6400	10.690	-0.280%	341,002	-1.123%
2025-02-28	10.690	10.7300	10.6700	10.720	+0.752%	202,850	-1.399%
2025-02-27	10.800	10.8400	10.6400	10.640	-0.746%	535,553	-0.658%
2025-02-26	10.780	10.8804	10.7099	10.720	-0.372%	313,096	-1.399%
2025-02-25	10.950	10.9500	10.7500	10.760	-1.780%	304,028	-1.766%
2025-02-24	11.090	11.1000	10.9500	10.955	-0.949%	226,393	-3.514%
2025-02-21	11.300	11.3000	11.0401	11.060	-1.514%	351,289	-4.430%
2025-02-20	11.300	11.3000	11.1500	11.230	-0.795%	210,795	-5.877%
2025-02-19	11.370	11.4000	11.2900	11.320	-0.527%	170,752	-6.625%
2025-02-18	11.380	11.4121	11.3502	11.380	+0.088%	210,590	-7.118%
2025-02-14	11.350	11.4300	11.3270	11.370	+0.442%	261,885	-7.036%
2025-02-13	11.280	11.3500	11.2600	11.320	-0.264%	222,931	-6.625%
2025-02-12	11.300	11.4100	11.2700	11.350	-0.176%	207,801	-6.872%
2025-02-11	11.420	11.4400	11.3400	11.370	-0.612%	133,744	-7.036%
2025-02-10	11.490	11.4900	11.3700	11.440	0.000%	185,470	-7.605%
2025-02-07	11.530	11.5300	11.3900	11.440	-0.348%	278,319	-7.605%
2025-02-06	11.520	11.5300	11.4300	11.480	+0.087%	217,598	-7.927%
2025-02-05	11.420	11.4700	11.3500	11.470	+1.057%	218,025	-7.847%
2025-02-04	11.360	11.3900	11.3150	11.350	+0.354%	234,100	-6.872%
2025-02-03	11.300	11.3700	11.2300	11.310	-0.963%	302,748	-6.543%
2025-01-31	11.450	11.4800	11.3700	11.420	+0.263%	287,960	-7.443%
2025-01-30	11.270	11.4164	11.2300	11.390	+1.606%	211,970	-7.199%
2025-01-29	11.250	11.2700	11.1300	11.210	-0.178%	159,093	-5.709%
2025-01-28	11.150	11.2494	11.1000	11.230	+0.537%	248,342	-5.877%
2025-01-27	11.260	11.2999	11.0700	11.170	-1.586%	333,499	-5.372%
2025-01-24	11.420	11.4800	11.2800	11.350	-0.264%	228,031	-6.872%
2025-01-23	11.320	11.4500	11.3000	11.380	+0.530%	203,876	-7.118%
2025-01-22	11.600	11.6000	11.2200	11.320	-1.906%	567,978	-6.625%
2025-01-21	11.650	11.6999	11.4500	11.540	-0.944%	421,423	-8.406%
2025-01-17	11.820	11.8500	11.6000	11.650	-0.257%	357,362	-9.270%
2025-01-16	11.720	11.7400	11.5800	11.680	-0.043%	262,423	-9.503%
2025-01-15	11.610	11.7300	11.6100	11.685	+1.786%	125,441	-9.542%
2025-01-14	11.500	11.5700	11.4350	11.480	-0.174%	161,377	-7.927%
2025-01-13	11.530	11.5500	11.4300	11.500	-0.777%	139,821	-8.087%
2025-01-10	11.650	11.6500	11.5100	11.590	-0.855%	318,256	-8.801%
2025-01-08	11.940	11.9400	11.5800	11.690	-2.176%	500,457	-9.581%
2025-01-07	12.020	12.0900	11.8901	11.950	-0.417%	239,682	-11.548%
2025-01-06	11.970	12.0200	11.9200	12.000	+0.671%	171,635	-11.917%
2025-01-03	12.000	12.0686	11.8900	11.920	-0.418%	259,373	-11.326%
2025-01-02	12.140	12.2716	11.9500	11.970	-1.400%	182,573	-11.696%
2024-12-31	12.250	12.2800	12.1000	12.140	-0.492%	107,676	-12.932%
2024-12-30	11.910	12.4600	11.9000	12.200	+0.247%	231,592	-13.361%
2024-12-27	12.310	12.3100	12.1500	12.170	-1.137%	99,613	-13.147%
2024-12-26	12.300	12.3700	12.2100	12.310	+0.163%	111,077	-14.135%
2024-12-24	12.170	12.2900	12.1151	12.290	+1.486%	75,164	-13.995%
2024-12-23	12.150	12.2299	12.1000	12.110	-0.247%	170,819	-12.717%
2024-12-20	11.920	12.2700	11.9200	12.140	+1.167%	195,401	-12.932%
2024-12-19	12.010	12.1900	11.9803	12.000	-0.498%	252,282	-11.917%
2024-12-18	12.300	12.3000	12.0000	12.060	-1.066%	229,527	-12.355%
2024-12-17	12.210	12.3000	12.1800	12.190	-0.894%	159,718	-13.290%
2024-12-16	12.390	12.4499	12.2100	12.300	-0.726%	132,061	-14.065%
2024-12-13	12.280	12.5900	12.2700	12.390	+0.162%	260,153	-14.689%
2024-12-12	12.500	12.5400	12.3700	12.370	-1.513%	134,087	-14.551%
2024-12-11	12.440	12.5900	12.3901	12.560	+1.454%	172,933	-15.844%
2024-12-10	12.370	12.4199	12.3000	12.380	+0.081%	185,379	-14.620%
2024-12-09	12.170	12.4000	12.1500	12.370	+1.811%	279,033	-14.551%
2024-12-06	12.080	12.2000	12.0800	12.150	-0.082%	92,794	-13.004%
2024-12-05	12.190	12.1900	12.1017	12.160	-0.328%	134,803	-13.076%
2024-12-04	12.220	12.2500	12.1600	12.200	0.000%	131,929	-13.361%
2024-12-03	12.200	12.2300	12.0700	12.200	-0.327%	136,544	-13.361%
2024-12-02	12.240	12.2900	12.2000	12.240	0.000%	97,391	-13.644%
2024-11-29	12.240	12.2900	12.2101	12.240	-0.163%	38,415	-13.644%
2024-11-27	12.330	12.3444	12.2000	12.260	-0.568%	116,933	-13.785%
2024-11-26	12.360	12.3891	12.2200	12.330	0.000%	118,686	-14.274%
2024-11-25	12.400	12.4000	12.2463	12.330	+0.081%	137,187	-14.274%
2024-11-22	12.200	12.4000	12.2000	12.320	+0.984%	101,854	-14.205%
2024-11-21	12.240	12.2800	12.2000	12.200	-0.082%	114,475	-13.361%
2024-11-20	12.170	12.2300	12.0600	12.210	+0.577%	169,108	-13.432%
2024-11-19	11.890	12.1400	11.8710	12.140	+1.760%	83,673	-12.932%
2024-11-18	11.900	12.0500	11.8700	11.930	-0.167%	150,354	-11.400%
2024-11-15	12.000	12.0395	11.8900	11.950	-0.912%	134,575	-11.548%
2024-11-14	12.170	12.1700	12.0400	12.060	-0.985%	109,899	-12.355%
2024-11-13	12.200	12.2800	12.1600	12.180	-0.733%	106,037	-13.218%
2024-11-12	12.320	12.3499	12.1901	12.270	-0.648%	194,223	-13.855%
2024-11-11	12.220	12.3700	12.1626	12.350	+0.981%	120,739	-14.413%
2024-11-08	12.140	12.2400	12.1300	12.230	+0.411%	69,475	-13.573%
2024-11-07	12.100	12.1800	12.0400	12.180	+0.828%	149,609	-13.218%
2024-11-06	12.030	12.1000	11.9800	12.080	+0.919%	165,193	-12.500%
2024-11-05	11.870	11.9700	11.8601	11.970	+1.098%	73,001	-11.696%
2024-11-04	11.900	11.9698	11.8000	11.840	-0.253%	84,759	-10.726%
2024-11-01	11.860	11.9100	11.7400	11.870	+0.679%	183,810	-10.952%
2024-10-31	11.930	12.0200	11.7800	11.790	-1.504%	157,983	-10.348%
2024-10-30	11.880	12.0300	11.8701	11.970	+0.758%	126,150	-11.696%
2024-10-29	12.030	12.1120	11.8500	11.880	-1.737%	182,712	-11.027%
2024-10-28	12.140	12.1500	12.0200	12.090	+0.166%	127,332	-12.572%
2024-10-25	12.130	12.1870	12.0600	12.070	+0.166%	109,016	-12.428%
2024-10-24	12.070	12.1265	12.0500	12.050	-0.331%	81,180	-12.282%
2024-10-23	12.210	12.2100	12.0300	12.090	-1.064%	164,051	-12.572%
2024-10-22	12.170	12.2700	12.1000	12.220	+0.825%	176,027	-13.502%
2024-10-21	12.090	12.1600	12.0500	12.120	+0.207%	97,213	-12.789%
2024-10-18	12.120	12.1650	12.0604	12.095	-0.124%	91,820	-12.609%
2024-10-17	12.300	12.3400	12.0750	12.110	-1.223%	122,031	-12.717%
2024-10-16	12.080	12.3800	12.0421	12.260	+2.423%	186,712	-13.785%
2024-10-15	12.260	12.3056	11.9500	11.970	-2.524%	151,994	-11.696%
2024-10-14	12.350	12.3500	12.2200	12.280	-0.244%	133,538	-13.925%
2024-10-11	12.260	12.3399	12.2600	12.310	+0.819%	139,143	-14.135%
2024-10-10	12.220	12.2400	12.1069	12.210	+0.577%	144,719	-13.432%
2024-10-09	12.170	12.1980	12.1088	12.140	+0.497%	111,168	-12.932%
2024-10-08	12.140	12.1900	12.0500	12.080	+0.332%	168,512	-12.500%
2024-10-07	12.080	12.3500	12.0100	12.040	+0.166%	341,356	-12.209%
2024-10-04	11.930	12.1500	11.9150	12.020	+1.178%	232,116	-12.063%
2024-10-03	11.880	11.9600	11.8166	11.880	-0.917%	207,512	-11.027%
2024-10-02	11.840	11.9900	11.7100	11.990	+0.587%	175,307	-11.843%
2024-10-01	11.930	11.9500	11.7800	11.920	-0.084%	127,744	-11.326%
2024-09-30	11.860	11.9700	11.7700	11.930	+0.590%	156,649	-11.400%
2024-09-27	11.900	11.9500	11.8200	11.860	-0.670%	177,177	-10.877%
2024-09-26	11.950	11.9700	11.8400	11.940	-0.084%	149,836	-11.474%
2024-09-25	12.000	12.0003	11.8400	11.950	-0.334%	129,049	-11.548%
2024-09-24	11.910	12.0100	11.7901	11.990	0.000%	136,118	-11.843%
2024-09-23	11.920	11.9900	11.8800	11.990	+0.587%	131,565	-11.843%
2024-09-20	11.950	11.9899	11.8800	11.920	-0.749%	126,445	-11.326%
2024-09-19	11.970	12.0300	11.9400	12.010	+0.502%	178,307	-11.990%
2024-09-18	11.890	12.0000	11.8150	11.950	+0.929%	248,538	-11.548%
2024-09-17	11.690	11.8400	11.6550	11.840	+2.113%	141,740	-10.726%
2024-09-16	11.570	11.6200	11.5000	11.595	+0.216%	142,593	-8.840%
2024-09-13	11.580	11.6500	11.5400	11.570	-1.196%	125,711	-8.643%
2024-09-12	11.700	11.8400	11.6400	11.710	+0.601%	184,377	-9.735%
2024-09-11	11.600	11.6700	11.5800	11.640	0.000%	96,265	-9.192%
2024-09-10	11.590	11.6500	11.5800	11.640	+0.258%	98,339	-9.192%
2024-09-09	11.520	11.6200	11.4600	11.610	+1.088%	118,357	-8.958%
2024-09-06	11.570	11.6150	11.4600	11.485	-0.820%	115,952	-7.967%
2024-09-05	11.440	11.5900	11.4400	11.580	+0.521%	110,037	-8.722%
2024-09-04	11.500	11.5499	11.4600	11.520	+0.174%	132,621	-8.247%
2024-09-03	11.640	11.6500	11.4200	11.500	-0.862%	180,047	-8.087%
2024-08-30	11.580	11.6300	11.5600	11.600	+0.433%	99,728	-8.879%
2024-08-29	11.560	11.6100	11.4550	11.550	+0.610%	127,689	-8.485%
2024-08-28	11.600	11.6530	11.4500	11.480	-1.034%	123,707	-7.927%
2024-08-27	11.770	11.7700	11.5700	11.600	-0.515%	151,909	-8.879%
2024-08-26	11.730	11.7999	11.6200	11.660	-0.342%	138,006	-9.348%
2024-08-23	11.570	11.7100	11.5000	11.700	+1.828%	164,965	-9.658%
2024-08-22	11.640	11.6400	11.4500	11.490	-0.863%	170,618	-8.007%
2024-08-21	11.620	11.6400	11.5501	11.590	0.000%	104,082	-8.801%
2024-08-20	11.650	11.6799	11.5700	11.590	-0.771%	78,449	-8.801%
2024-08-19	11.650	11.6800	11.5631	11.680	+0.430%	102,654	-9.503%
2024-08-16	11.600	11.6900	11.5100	11.630	+0.693%	168,764	-9.114%
2024-08-15	11.490	11.5500	11.4601	11.550	+0.654%	122,113	-8.485%
2024-08-14	11.430	11.4800	11.3900	11.475	+0.044%	51,986	-7.887%
2024-08-13	11.350	11.4900	11.2704	11.470	+1.415%	222,247	-7.847%
2024-08-12	11.280	11.3100	11.1800	11.310	+0.355%	117,087	-6.543%
2024-08-09	11.320	11.3700	11.2301	11.270	-1.227%	159,396	-6.211%
2024-08-08	11.310	11.4300	11.3100	11.410	+0.884%	125,732	-7.362%
2024-08-07	11.330	11.3700	11.2800	11.310	+0.533%	132,084	-6.543%
2024-08-06	11.140	11.3200	11.1000	11.250	+1.124%	165,736	-6.044%
2024-08-05	10.880	11.1600	10.8400	11.125	-0.581%	450,931	-4.989%
2024-08-02	11.260	11.2600	11.1500	11.190	-1.323%	150,286	-5.541%
2024-08-01	11.400	11.4000	11.2700	11.340	-0.439%	131,849	-6.790%
2024-07-31	11.300	11.4000	11.2601	11.390	+1.155%	157,362	-7.199%
2024-07-30	11.250	11.2931	11.1800	11.260	+1.077%	148,688	-6.128%
2024-07-29	11.160	11.2199	11.1200	11.140	-0.269%	126,929	-5.117%
2024-07-26	11.270	11.2980	11.1500	11.170	-0.357%	238,885	-5.372%
2024-07-25	11.300	11.3200	11.1600	11.210	-0.796%	188,628	-5.709%
2024-07-24	11.420	11.4500	11.2850	11.300	-1.482%	90,310	-6.460%
2024-07-23	11.480	11.5494	11.4230	11.470	+0.087%	252,280	-7.847%
2024-07-22	11.360	11.4700	11.3101	11.460	+1.147%	147,364	-7.766%
2024-07-19	11.390	11.3900	11.2600	11.330	+0.532%	141,871	-6.708%
2024-07-18	11.350	11.3989	11.2200	11.270	-0.705%	134,056	-6.211%
2024-07-17	11.380	11.4100	11.3000	11.350	-0.613%	114,434	-6.872%
2024-07-16	11.300	11.4300	11.2800	11.420	+0.883%	164,390	-7.443%
2024-07-15	11.310	11.3300	11.2300	11.320	+0.133%	132,523	-6.625%
2024-07-12	11.270	11.4000	11.2100	11.305	-0.133%	161,220	-6.502%
2024-07-11	11.420	11.4200	11.3100	11.320	-0.264%	202,698	-6.625%
2024-07-10	11.320	11.3500	11.2900	11.350	+0.531%	111,775	-6.872%
2024-07-09	11.360	11.3900	11.2764	11.290	-0.704%	179,089	-6.377%
2024-07-08	11.310	11.3800	11.3100	11.370	+0.265%	144,537	-7.036%
2024-07-05	11.320	11.3499	11.2801	11.340	+0.177%	109,687	-6.790%
2024-07-03	11.230	11.3200	11.2105	11.320	+0.801%	66,321	-6.625%
2024-07-02	11.140	11.2500	11.1374	11.230	+0.537%	158,895	-5.877%
2024-07-01	11.140	11.1700	11.1000	11.170	+0.090%	132,118	-5.372%
2024-06-28	11.150	11.2000	11.1100	11.160	+0.450%	103,657	-5.287%
2024-06-27	11.090	11.1200	11.0200	11.110	+0.452%	115,395	-4.860%
2024-06-26	11.080	11.1100	11.0200	11.060	-0.181%	145,274	-4.430%
2024-06-25	11.100	11.1300	11.0500	11.080	0.000%	145,301	-4.603%
2024-06-24	11.130	11.2200	11.0500	11.080	-0.360%	362,418	-4.603%
2024-06-21	11.110	11.1900	11.0909	11.120	-0.090%	96,744	-4.946%
2024-06-20	11.150	11.1550	11.0500	11.130	+0.090%	256,846	-5.031%
2024-06-18	11.170	11.1800	11.0600	11.120	-0.180%	131,976	-4.946%
2024-06-17	11.170	11.2000	11.1000	11.140	-0.269%	155,084	-5.117%
2024-06-14	11.270	11.3132	11.1300	11.170	-2.103%	93,791	-5.372%
2024-06-13	11.520	11.5200	11.3600	11.410	-0.610%	115,396	-7.362%
2024-06-12	11.440	11.5300	11.4205	11.480	+0.702%	217,164	-7.927%
2024-06-11	11.330	11.4000	11.2901	11.400	+0.441%	103,078	-7.281%
2024-06-10	11.260	11.3800	11.2500	11.350	+0.979%	117,801	-6.872%
2024-06-07	11.170	11.2800	11.1660	11.240	-0.443%	108,211	-5.961%
2024-06-06	11.340	11.3400	11.2600	11.290	-0.441%	118,440	-6.377%
2024-06-05	11.250	11.3400	11.2000	11.340	+1.070%	156,428	-6.790%
2024-06-04	11.150	11.2400	11.1000	11.220	+0.809%	166,991	-5.793%
2024-06-03	11.090	11.1900	11.0700	11.130	+0.090%	143,767	-5.031%
2024-05-31	11.050	11.1200	10.9850	11.120	+0.907%	125,229	-4.946%
2024-05-30	11.040	11.0800	10.9900	11.020	0.000%	125,379	-4.083%
2024-05-29	11.000	11.0300	10.9500	11.020	-0.181%	128,250	-4.083%
2024-05-28	11.120	11.1300	11.0099	11.040	-0.898%	146,390	-4.257%
2024-05-24	11.070	11.1400	11.0440	11.140	+0.906%	89,106	-5.117%
2024-05-23	11.210	11.2123	11.0250	11.040	-1.340%	134,600	-4.257%
2024-05-22	11.360	11.3600	11.1600	11.190	-1.148%	158,448	-5.541%
2024-05-21	11.270	11.3200	11.2020	11.320	+1.071%	227,697	-6.625%
2024-05-20	11.140	11.2200	11.1300	11.200	+0.629%	133,601	-5.625%
2024-05-17	11.180	11.2200	11.0821	11.130	-0.090%	164,334	-5.031%
2024-05-16	11.120	11.2500	11.0800	11.140	+0.270%	227,326	-5.117%
2024-05-15	11.150	11.2500	11.1069	11.110	+0.090%	351,810	-4.860%
2024-05-14	11.030	11.1000	11.0000	11.100	+0.543%	193,870	-4.775%
2024-05-13	11.090	11.1200	11.0100	11.040	-0.898%	143,983	-4.257%
2024-05-10	11.200	11.2000	11.0817	11.140	-0.090%	178,975	-5.117%
2024-05-09	11.150	11.2000	11.1100	11.150	0.000%	155,529	-5.202%
2024-05-08	11.230	11.2300	11.1400	11.150	-0.712%	197,456	-5.202%
2024-05-07	11.260	11.2950	11.2000	11.230	0.000%	211,802	-5.877%
2024-05-06	11.220	11.2700	11.1900	11.230	+0.447%	156,676	-5.877%
2024-05-03	11.200	11.2450	11.1600	11.180	+0.359%	235,701	-5.456%
2024-05-02	11.260	11.2800	11.1000	11.140	-0.801%	399,033	-5.117%
2024-05-01	11.200	11.2900	11.1700	11.230	+0.268%	259,704	-5.877%
2024-04-30	11.330	11.3400	11.1900	11.200	-1.235%	104,255	-5.625%
2024-04-29	11.280	11.3600	11.2500	11.340	0.000%	155,973	-6.790%
2024-04-26	11.390	11.4000	11.2600	11.340	0.000%	93,436	-6.790%
2024-04-25	11.300	11.3600	11.2305	11.340	-0.439%	118,170	-6.790%
2024-04-24	11.510	11.5400	11.3400	11.390	-0.437%	102,705	-7.199%
2024-04-23	11.390	11.5100	11.3200	11.440	+1.060%	115,710	-7.605%
2024-04-22	11.290	11.3300	11.1606	11.320	+1.707%	146,733	-6.625%
2024-04-19	11.110	11.2600	11.0500	11.130	+0.815%	202,970	-5.031%
2024-04-18	11.030	11.0400	10.9600	11.040	+0.181%	130,278	-4.257%
2024-04-17	10.930	11.0600	10.9200	11.020	+1.240%	141,269	-4.083%
2024-04-16	10.820	10.8900	10.7697	10.885	+0.230%	258,434	-2.894%
2024-04-15	11.130	11.1699	10.8600	10.860	-2.162%	175,455	-2.670%
2024-04-12	11.240	11.3100	11.1000	11.100	-2.030%	142,282	-4.775%
2024-04-11	11.310	11.3400	11.2500	11.330	-0.614%	83,601	-6.708%
2024-04-10	11.550	11.5800	11.4000	11.400	-1.554%	155,795	-7.281%
2024-04-09	11.510	11.6700	11.4900	11.580	+0.608%	150,386	-8.722%
2024-04-08	11.425	11.5700	11.4050	11.510	+0.788%	132,264	-8.167%
2024-04-05	11.290	11.4300	11.2900	11.420	+1.151%	113,705	-7.443%
2024-04-04	11.400	11.4700	11.2800	11.290	-0.878%	225,457	-6.377%
2024-04-03	11.420	11.4200	11.2400	11.390	-0.524%	175,375	-7.199%
2024-04-02	11.510	11.5395	11.2400	11.450	-1.208%	309,902	-7.686%
2024-04-01	11.855	11.8550	11.5100	11.590	-1.863%	189,224	-8.801%
2024-03-28	11.790	11.8300	11.7000	11.810	-0.422%	245,168	-10.500%
2024-03-27	11.820	11.8700	11.7300	11.860	-0.252%	216,131	-10.877%
2024-03-26	11.940	11.9700	11.8300	11.890	-0.917%	157,739	-11.102%
2024-03-25	11.960	12.0300	11.9300	12.000	-0.703%	139,309	-11.917%
2024-03-22	12.140	12.1500	12.0200	12.085	-0.206%	101,600	-12.536%
2024-03-21	12.140	12.1600	12.0400	12.110	+0.749%	217,826	-12.717%
2024-03-20	11.880	12.0200	11.8600	12.020	+1.008%	139,729	-12.063%
2024-03-19	11.850	11.9100	11.8300	11.900	+0.168%	87,220	-11.176%
2024-03-18	11.950	11.9846	11.8700	11.880	-0.586%	101,881	-11.027%
2024-03-15	11.900	11.9514	11.8400	11.950	+0.589%	102,488	-11.548%
2024-03-14	12.040	12.0500	11.8700	11.880	-1.082%	89,216	-11.027%
2024-03-13	12.040	12.0700	11.9800	12.010	-1.071%	121,053	-11.990%
2024-03-12	12.130	12.1600	12.0900	12.140	0.000%	129,970	-12.932%
2024-03-11	12.100	12.1500	12.0500	12.140	+0.705%	142,366	-12.932%
2024-03-08	12.000	12.0800	11.9500	12.055	+0.208%	133,158	-12.319%
2024-03-07	12.040	12.0499	11.9800	12.030	+0.501%	96,410	-12.136%
2024-03-06	11.830	12.0000	11.8300	11.970	+1.098%	131,473	-11.696%
2024-03-05	11.860	11.8800	11.8001	11.840	-0.253%	126,988	-10.726%
2024-03-04	11.910	12.0600	11.8400	11.870	-0.252%	160,723	-10.952%
2024-03-01	11.930	11.9757	11.8300	11.900	-0.168%	181,002	-11.176%
2024-02-29	12.010	12.0900	11.9000	11.920	-0.334%	155,848	-11.326%
2024-02-28	11.950	12.0057	11.9500	11.960	-0.993%	143,490	-11.622%
2024-02-27	12.080	12.0800	12.0200	12.080	+0.332%	85,933	-12.500%
2024-02-26	12.090	12.0900	11.9800	12.040	+0.333%	105,369	-12.209%
2024-02-23	12.030	12.0800	11.9755	12.000	+0.083%	96,333	-11.917%
2024-02-22	12.040	12.0400	11.9500	11.990	+0.419%	103,416	-11.843%
2024-02-21	12.090	12.0900	11.9100	11.940	-0.666%	166,152	-11.474%
2024-02-20	12.090	12.0900	11.9720	12.020	0.000%	139,893	-12.063%
2024-02-16	11.990	12.0400	11.9300	12.020	-0.332%	192,671	-12.063%
2024-02-15	11.950	12.0800	11.9300	12.060	+1.259%	125,962	-12.355%
2024-02-14	11.840	11.9400	11.8301	11.910	+0.761%	88,603	-11.251%
2024-02-13	11.850	11.9100	11.7700	11.820	-1.088%	116,423	-10.575%
2024-02-12	11.900	12.0300	11.8616	11.950	+0.420%	126,647	-11.548%
2024-02-09	11.850	11.9500	11.8200	11.900	-0.251%	89,986	-11.176%
2024-02-08	11.870	12.0800	11.8200	11.930	+0.590%	162,929	-11.400%
2024-02-07	11.810	11.9000	11.7381	11.860	+0.594%	96,356	-10.877%
2024-02-06	11.620	11.8000	11.6200	11.790	+1.028%	131,958	-10.348%
2024-02-05	11.660	11.6800	11.5600	11.670	+0.086%	110,652	-9.426%
2024-02-02	11.640	11.7300	11.6101	11.660	-0.171%	125,719	-9.348%
2024-02-01	11.610	11.7100	11.5700	11.680	+0.430%	122,988	-9.503%
2024-01-31	11.550	11.7000	11.5500	11.630	0.000%	109,574	-9.114%
2024-01-30	11.580	11.6800	11.5800	11.630	-0.086%	117,803	-9.114%
2024-01-29	11.520	11.6500	11.4400	11.640	+0.431%	147,406	-9.192%
2024-01-26	11.530	11.6300	11.5115	11.590	+0.086%	99,274	-8.801%
2024-01-25	11.650	11.7279	11.5800	11.580	-0.515%	139,173	-8.722%
2024-01-24	11.800	11.9000	11.6300	11.640	-0.513%	108,371	-9.192%
2024-01-23	11.730	11.8000	11.6850	11.700	-0.256%	119,527	-9.658%
2024-01-22	11.640	11.7600	11.5400	11.730	+1.823%	107,761	-9.889%
2024-01-19	11.490	11.6000	11.3843	11.520	+0.174%	138,842	-8.247%
2024-01-18	11.460	11.6357	11.4500	11.500	-0.087%	110,286	-8.087%
2024-01-17	11.480	11.5300	11.3600	11.510	-0.519%	78,744	-8.167%
2024-01-16	11.610	11.6700	11.5000	11.570	-1.196%	102,821	-8.643%
2024-01-12	11.560	11.8050	11.5286	11.710	+1.915%	140,952	-9.735%
2024-01-11	11.420	11.5900	11.2700	11.490	+1.412%	178,725	-8.007%
2024-01-10	11.240	11.3700	11.2100	11.330	+0.622%	137,769	-6.708%
2024-01-09	11.320	11.4700	11.2100	11.260	-0.967%	124,553	-6.128%
2024-01-08	11.480	11.4800	11.3200	11.370	+1.609%	177,880	-7.036%
2024-01-05	11.280	11.3900	11.1400	11.190	-0.798%	129,969	-5.541%
2024-01-04	11.150	11.3800	11.1001	11.280	+1.075%	171,420	-6.294%
2024-01-03	11.310	11.3138	11.1120	11.160	-1.413%	128,478	-5.287%
2024-01-02	11.450	11.4500	11.2300	11.320	-1.308%	156,716	-6.625%
2023-12-29	11.800	11.8450	11.4301	11.470	-3.043%	171,463	-7.847%
2023-12-28	11.960	11.9600	11.7200	11.830	-0.921%	88,501	-10.651%
2023-12-27	11.970	12.0700	11.9000	11.940	0.000%	147,927	-11.474%
2023-12-26	11.870	11.9600	11.6900	11.940	+0.505%	250,007	-11.474%
2023-12-22	11.590	11.9300	11.5800	11.880	+3.529%	172,372	-11.027%
2023-12-21	11.490	11.5781	11.3400	11.475	+0.923%	173,310	-7.887%
2023-12-20	11.650	11.6500	11.3200	11.370	-1.216%	303,390	-7.036%
2023-12-19	11.480	11.6200	11.4000	11.510	+1.054%	184,149	-8.167%
2023-12-18	11.320	11.5900	11.2100	11.390	+1.515%	264,306	-7.199%
2023-12-15	11.380	11.5000	11.0100	11.220	-1.319%	187,170	-5.793%
2023-12-14	11.500	11.5000	11.3350	11.370	+0.353%	167,969	-7.036%
2023-12-13	10.870	11.3600	10.8300	11.330	+4.424%	268,974	-6.708%
2023-12-12	10.950	11.0700	10.7900	10.850	-1.004%	204,926	-2.581%
2023-12-11	11.220	11.2200	10.9100	10.960	-3.095%	175,144	-3.558%
2023-12-08	11.230	11.3600	11.2200	11.310	+0.982%	91,031	-6.543%
2023-12-07	11.010	11.2000	11.0000	11.200	+1.357%	113,591	-5.625%
2023-12-06	11.100	11.2300	10.9700	11.050	-0.181%	142,544	-4.344%
2023-12-05	11.140	11.1400	10.9100	11.070	-0.806%	190,819	-4.517%
2023-12-04	11.380	11.3800	11.1101	11.160	-2.362%	174,077	-5.287%
2023-12-01	11.360	11.5100	11.2600	11.430	+0.883%	177,872	-7.524%
2023-11-30	11.360	11.3700	11.1800	11.330	0.000%	139,774	-6.708%
2023-11-29	11.770	11.7900	11.2850	11.330	-3.162%	378,283	-6.708%
2023-11-28	11.650	11.7600	11.5617	11.700	0.000%	154,844	-9.658%
2023-11-27	11.840	11.8400	11.6200	11.700	-0.426%	158,840	-9.658%
2023-11-24	11.860	11.8752	11.7116	11.750	-0.927%	60,754	-10.043%