Dark

GGAL
Grupo Financiero Galicia SA
stock NASDAQ ADR

At Close

Sep 2, 2025 3:59:52 PM EDT

39.45USD+0.433%(+0.17)3,897,936

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 2, 2025 9:28:30 AM EDT

37.69USD-4.048%(-1.59)22,423

After-hours

Sep 2, 2025 4:29:30 PM EDT

39.69USD+0.608%(+0.24)9,017

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-02	37.9300	39.630000	36.5600	39.4800	+0.509%	3,897,936	0.000%
2025-08-29	39.6300	39.800000	38.8700	39.2800	-1.282%	1,324,142	+0.509%
2025-08-28	39.8250	41.060000	39.7450	39.7900	-0.075%	2,549,438	-0.779%
2025-08-27	40.7300	41.480000	39.0000	39.8200	-4.164%	4,895,001	-0.854%
2025-08-26	41.9850	42.190000	40.8000	41.5500	-1.071%	5,725,933	-4.982%
2025-08-25	45.0000	45.000000	41.9200	42.0000	-7.223%	3,517,639	-6.000%
2025-08-22	46.1500	47.210000	45.1900	45.2700	-1.822%	1,819,738	-12.790%
2025-08-21	46.0500	47.360000	45.8000	46.1100	-0.346%	1,256,064	-14.379%
2025-08-20	46.9800	47.780000	46.2200	46.2700	-0.963%	1,432,468	-14.675%
2025-08-19	49.0000	49.470000	46.6100	46.7200	-5.099%	901,171	-15.497%
2025-08-18	48.0500	49.710000	48.0000	49.2300	+2.010%	765,239	-19.805%
2025-08-15	49.9200	49.990000	47.5500	48.2600	-2.387%	1,607,541	-18.193%
2025-08-14	52.0000	52.000000	48.8300	49.4400	-5.178%	1,193,835	-20.146%
2025-08-13	52.5200	53.505000	51.7000	52.1400	-0.115%	632,849	-24.281%
2025-08-12	51.8400	53.380000	51.0101	52.2000	+1.715%	941,571	-24.368%
2025-08-11	51.0000	52.055000	50.6900	51.3200	+0.588%	686,253	-23.071%
2025-08-08	51.9100	52.030000	50.2060	51.0200	-1.124%	728,511	-22.619%
2025-08-07	53.5200	53.894500	51.3200	51.6000	-2.880%	1,219,587	-23.488%
2025-08-06	51.1300	53.340000	51.1300	53.1300	+4.279%	1,158,253	-25.692%
2025-08-05	49.1500	51.025000	49.1500	50.9500	+3.347%	931,635	-22.512%
2025-08-04	48.9100	49.715000	48.9100	49.3000	+0.797%	815,607	-19.919%
2025-08-01	50.4400	50.440000	48.6700	48.9100	-3.091%	1,159,507	-19.280%
2025-07-31	52.0400	52.249900	50.1900	50.4700	-3.017%	827,131	-21.775%
2025-07-30	52.9000	53.490000	51.6650	52.0400	-1.346%	801,132	-24.135%
2025-07-29	51.0200	52.910000	50.5400	52.7500	+3.431%	1,247,251	-25.156%
2025-07-28	52.0300	52.620000	50.9800	51.0000	-1.487%	843,933	-22.588%
2025-07-25	51.7900	53.105000	51.2500	51.7700	+1.391%	1,403,437	-23.740%
2025-07-24	49.1000	51.220000	48.6100	51.0600	+3.675%	1,747,957	-22.679%
2025-07-23	48.5600	49.555000	48.2200	49.2500	+3.012%	1,594,686	-19.838%
2025-07-22	47.0800	48.560000	46.7000	47.8100	+1.551%	1,375,311	-17.423%
2025-07-21	47.3000	48.255000	46.5000	47.0800	-0.296%	1,033,105	-16.143%
2025-07-18	48.2700	48.950000	47.1300	47.2200	-1.027%	870,961	-16.391%
2025-07-17	46.5000	48.230000	46.2400	47.7100	+2.868%	1,514,894	-17.250%
2025-07-16	47.7200	47.800000	46.0200	46.3800	-2.276%	1,449,492	-14.877%
2025-07-15	46.8100	47.810000	45.8801	47.4600	+1.432%	1,103,898	-16.814%
2025-07-14	46.4600	47.580000	46.0900	46.7900	-0.658%	852,941	-15.623%
2025-07-11	48.3100	48.575000	46.8300	47.1000	-3.305%	1,267,592	-16.178%
2025-07-10	49.2000	49.570000	48.1900	48.7100	-2.541%	1,253,988	-18.949%
2025-07-09	51.2000	51.708800	49.8900	49.9800	-1.401%	1,526,987	-21.008%
2025-07-08	48.5900	50.720000	47.8000	50.6900	+4.840%	1,699,745	-22.115%
2025-07-07	50.6700	50.725000	47.6000	48.3500	-5.215%	1,574,106	-18.345%
2025-07-03	50.4900	51.100000	50.3301	51.0100	+1.250%	461,282	-22.603%
2025-07-02	49.8000	50.920000	49.6600	50.3800	+0.780%	1,632,538	-21.636%
2025-07-01	50.0700	51.620000	49.5900	49.9900	-0.794%	1,600,354	-21.024%
2025-06-30	51.9500	52.647900	49.2600	50.3900	-2.477%	2,046,888	-21.651%
2025-06-27	51.8800	52.540000	51.2100	51.6700	-0.539%	896,062	-23.592%
2025-06-26	51.7000	52.910000	51.5500	51.9500	+0.542%	1,170,227	-24.004%
2025-06-25	52.6800	53.220000	51.5000	51.6700	-1.917%	1,152,736	-23.592%
2025-06-24	51.0000	53.450000	51.0000	52.6800	+4.586%	1,284,079	-25.057%
2025-06-23	51.4800	52.320000	50.0600	50.3700	-3.135%	1,593,012	-21.620%
2025-06-20	54.0800	54.080000	51.9300	52.0000	-3.970%	1,124,690	-24.077%
2025-06-18	54.2900	55.320000	53.6900	54.1500	-0.359%	979,684	-27.091%
2025-06-17	53.7800	54.965900	52.8200	54.3450	-0.284%	1,329,047	-27.353%
2025-06-16	55.0800	55.590000	54.2500	54.5000	-0.311%	1,057,641	-27.560%
2025-06-13	55.5500	56.000000	54.0799	54.6700	-2.618%	1,772,080	-27.785%
2025-06-12	55.4020	57.270000	54.7500	56.1400	-0.107%	2,270,051	-29.676%
2025-06-11	55.0000	56.280000	53.1000	56.2000	-1.971%	7,671,011	-29.751%
2025-06-10	54.5200	57.920000	54.2500	57.3300	+6.127%	1,459,613	-31.136%
2025-06-09	55.3700	55.530000	53.8700	54.0200	-2.350%	973,965	-26.916%
2025-06-06	55.0500	55.980000	53.5500	55.3200	+1.729%	816,627	-28.633%
2025-06-05	54.5300	54.660000	53.3750	54.3800	+0.947%	905,322	-27.400%
2025-06-04	56.7000	56.709900	53.8100	53.8700	-4.823%	1,983,292	-26.712%
2025-06-03	56.3400	57.370000	55.4000	56.6000	-0.071%	774,240	-30.247%
2025-06-02	57.9700	58.395000	56.4800	56.6400	-2.429%	1,163,224	-30.297%
2025-05-30	57.4500	58.340000	56.5900	58.0500	-0.206%	1,542,535	-31.990%
2025-05-29	61.1100	61.465300	57.8400	58.1700	-3.994%	1,687,697	-32.130%
2025-05-28	60.3000	61.380000	56.7300	60.5900	-1.255%	2,185,417	-34.841%
2025-05-27	63.6800	63.750000	60.9700	61.3600	-2.386%	1,327,540	-35.658%
2025-05-23	60.4600	62.980000	60.2720	62.8600	+0.850%	823,047	-37.194%
2025-05-22	61.8000	63.410000	61.3401	62.3300	+0.711%	797,429	-36.660%
2025-05-21	63.7800	64.715000	61.8600	61.8900	-2.719%	1,066,276	-36.209%
2025-05-20	64.8100	64.920000	63.1100	63.6200	-0.126%	832,047	-37.944%
2025-05-19	62.7200	65.476100	62.0600	63.7000	+2.709%	1,287,583	-38.022%
2025-05-16	61.7900	62.690000	60.5600	62.0200	+0.372%	682,791	-36.343%
2025-05-15	62.5300	62.774700	60.2401	61.7900	-1.467%	736,980	-36.106%
2025-05-14	62.5000	62.938500	61.3100	62.7100	+0.384%	695,630	-37.044%
2025-05-13	61.8000	63.690000	61.1000	62.4700	+1.314%	1,596,165	-36.802%
2025-05-12	61.0000	62.120000	59.5100	61.6600	+4.846%	1,759,744	-35.971%
2025-05-09	58.5000	60.984900	58.2700	58.8100	+0.650%	1,507,050	-32.869%
2025-05-08	59.1300	59.450000	57.1100	58.4300	+0.137%	1,231,752	-32.432%
2025-05-07	58.5450	59.230000	57.6200	58.3500	+0.103%	908,324	-32.339%
2025-05-06	56.5500	59.325000	56.3600	58.2900	+1.639%	1,446,917	-32.270%
2025-05-05	57.7900	59.690000	57.3100	57.3500	-1.393%	774,653	-31.160%
2025-05-02	59.8500	60.284900	57.4600	58.1600	-0.903%	682,520	-32.118%
2025-05-01	60.9500	61.182500	58.5700	58.6900	-2.831%	781,196	-32.731%
2025-04-30	60.1500	61.440000	59.1500	60.4000	-1.757%	1,043,630	-34.636%
2025-04-29	62.2600	62.600000	60.9300	61.4800	-1.253%	826,399	-35.784%
2025-04-28	62.9000	64.150000	61.6700	62.2600	-1.814%	772,227	-36.588%
2025-04-25	63.2000	64.860000	62.7600	63.4100	+0.269%	693,526	-37.739%
2025-04-24	64.3100	65.654800	63.0300	63.2400	-1.786%	1,376,250	-37.571%
2025-04-23	64.7500	66.240000	63.4200	64.3900	+2.336%	1,553,380	-38.686%
2025-04-22	61.8500	64.500000	61.2300	62.9200	+4.034%	1,882,075	-37.254%
2025-04-21	62.3500	62.350000	59.8600	60.4800	-2.373%	1,284,452	-34.722%
2025-04-17	60.7200	62.980000	60.5620	61.9500	+3.181%	1,327,006	-36.271%
2025-04-16	58.9000	61.320000	58.9000	60.0400	+0.857%	1,139,502	-34.244%
2025-04-15	61.5500	62.420000	58.8900	59.5300	-3.093%	1,708,752	-33.680%
2025-04-14	60.9000	63.420000	59.5100	61.4300	+14.034%	4,338,834	-35.732%
2025-04-11	49.4300	55.319900	49.4300	53.8700	+10.119%	2,398,547	-26.712%
2025-04-10	51.7000	51.700000	47.1400	48.9200	-6.230%	1,841,815	-19.297%
2025-04-09	45.3900	52.430000	42.8800	52.1700	+14.233%	3,479,883	-24.324%
2025-04-08	47.1000	48.359700	44.7450	45.6700	+0.795%	2,394,450	-13.554%
2025-04-07	45.3900	48.780000	43.9700	45.3100	-6.074%	2,489,937	-12.867%
2025-04-04	51.1000	51.360000	46.6800	48.2400	-10.034%	2,683,821	-18.159%
2025-04-03	52.3100	54.290000	52.1500	53.6200	-2.845%	1,237,265	-26.371%
2025-04-02	54.6000	55.600000	54.3600	55.1900	-0.036%	470,556	-28.465%
2025-04-01	55.0000	56.335000	54.2300	55.2100	+1.359%	703,711	-28.491%
2025-03-31	55.0100	55.010000	52.1000	54.4700	-2.349%	1,375,610	-27.520%
2025-03-28	56.2300	56.574700	54.6000	55.7800	-1.134%	1,027,766	-29.222%
2025-03-27	59.5400	60.300000	56.0100	56.4200	-2.354%	1,384,001	-30.025%
2025-03-26	59.3500	59.570000	57.0900	57.7800	-1.985%	544,375	-31.672%
2025-03-25	58.4300	60.000000	57.9450	58.9500	+2.096%	608,169	-33.028%
2025-03-24	59.4500	60.700000	57.5100	57.7400	-1.400%	379,838	-31.625%
2025-03-21	55.9900	58.600000	55.5800	58.5600	+3.903%	752,021	-32.582%
2025-03-20	57.0600	57.530000	56.0600	56.3600	-2.356%	970,197	-29.950%
2025-03-19	55.5200	58.109900	55.0000	57.7200	+5.309%	972,120	-31.601%
2025-03-18	57.8900	58.055000	53.6550	54.8100	-5.986%	1,449,613	-27.969%
2025-03-17	58.9800	59.595300	58.0100	58.3000	-1.885%	561,162	-32.281%
2025-03-14	58.2800	59.920000	57.6100	59.4200	+3.990%	946,854	-33.558%
2025-03-13	57.8900	58.480000	56.5200	57.1400	-1.108%	744,621	-30.907%
2025-03-12	55.8400	58.610000	55.2050	57.7800	+6.233%	1,110,870	-31.672%
2025-03-11	53.9800	55.740000	53.1200	54.3900	+0.517%	1,132,763	-27.413%
2025-03-10	55.6600	56.750000	53.0200	54.1100	-6.108%	1,582,547	-27.038%
2025-03-07	58.4100	59.610000	55.8800	57.6300	+1.426%	987,352	-31.494%
2025-03-06	57.9100	59.420000	56.4900	56.8200	-2.622%	820,435	-30.517%
2025-03-05	56.6200	58.580000	55.5600	58.3500	+4.570%	840,896	-32.339%
2025-03-04	55.3700	56.985000	53.3800	55.8000	-1.344%	889,959	-29.247%
2025-03-03	59.0100	60.820000	56.0400	56.5600	-1.153%	1,011,127	-30.198%
2025-02-28	54.8000	57.710000	54.4800	57.2200	+3.099%	1,455,607	-31.003%
2025-02-27	59.5100	59.760000	54.8900	55.5000	-6.091%	1,518,291	-28.865%
2025-02-26	57.7000	59.970000	57.0400	59.1000	+2.515%	693,541	-33.198%
2025-02-25	58.3600	59.200000	55.9300	57.6500	-0.843%	911,302	-31.518%
2025-02-24	59.2100	60.279900	57.0606	58.1400	-1.324%	1,030,986	-32.095%
2025-02-21	61.4700	62.435600	58.4400	58.9200	-3.489%	1,214,850	-32.994%
2025-02-20	60.1900	61.370000	58.7100	61.0500	+2.519%	882,256	-35.332%
2025-02-19	59.5600	61.030000	58.7300	59.5500	+0.523%	797,216	-33.703%
2025-02-18	56.0850	60.470000	55.8400	59.2400	+0.748%	1,752,645	-33.356%
2025-02-14	60.0400	60.170000	58.1400	58.8000	-0.407%	905,231	-32.857%
2025-02-13	59.0100	59.565000	57.2998	59.0400	+1.635%	1,004,727	-33.130%
2025-02-12	57.5000	59.970000	57.5000	58.0900	-0.887%	1,109,668	-32.036%
2025-02-11	61.7500	62.200000	57.9000	58.6100	-7.027%	2,373,583	-32.639%
2025-02-10	62.7000	65.475000	62.7000	63.0400	-0.865%	924,642	-37.373%
2025-02-07	66.8400	67.540000	62.7000	63.5900	-4.591%	912,980	-37.915%
2025-02-06	64.4100	66.875000	64.4100	66.6500	+4.631%	800,859	-40.765%
2025-02-05	64.9600	65.545000	63.5100	63.7000	-2.629%	539,327	-38.022%
2025-02-04	65.1800	67.220000	65.1800	65.4200	+0.368%	498,517	-39.651%
2025-02-03	65.7500	66.840000	64.6700	65.1800	-3.408%	832,984	-39.429%
2025-01-31	69.1400	69.830000	67.4000	67.4800	-2.626%	1,019,469	-41.494%
2025-01-30	69.3200	71.140800	68.2000	69.3000	+1.345%	994,877	-43.030%
2025-01-29	65.9800	68.473800	64.7900	68.3800	+3.763%	733,837	-42.264%
2025-01-28	65.2700	65.950000	63.0102	65.9000	+1.745%	882,218	-40.091%
2025-01-27	67.3100	67.475000	63.0500	64.7700	-5.071%	1,710,960	-39.046%
2025-01-24	69.1500	71.230000	66.7500	68.2300	-0.972%	988,588	-42.137%
2025-01-23	70.8500	70.970000	68.8200	68.9000	-2.766%	1,026,248	-42.700%
2025-01-22	70.4000	71.500000	68.6900	70.8600	+0.998%	953,761	-44.285%
2025-01-21	67.0000	70.375000	66.0900	70.1600	+4.607%	1,444,138	-43.729%
2025-01-17	69.8600	70.400000	65.6325	67.0700	-4.049%	1,613,132	-41.136%
2025-01-16	71.6900	71.780000	69.2500	69.9000	-2.415%	997,136	-43.519%
2025-01-15	72.5100	72.510000	70.1000	71.6300	+1.711%	1,080,633	-44.883%
2025-01-14	69.0300	71.780000	68.4500	70.4250	+3.475%	976,836	-43.940%
2025-01-13	71.7950	71.795000	67.2400	68.0600	-5.551%	1,185,709	-41.992%
2025-01-10	72.0000	73.247400	69.2500	72.0600	+1.493%	1,484,724	-45.212%
2025-01-08	71.9100	73.018400	69.6900	71.0000	-1.689%	872,901	-44.394%
2025-01-07	72.3900	74.000000	71.0000	72.2200	+1.561%	1,072,355	-45.334%
2025-01-06	72.5000	73.950000	70.8600	71.1100	+1.412%	1,434,432	-44.480%
2025-01-03	69.8000	70.990000	67.3361	70.1200	+1.919%	1,152,792	-43.697%
2025-01-02	62.5200	69.000000	62.5200	68.8000	+10.398%	1,365,466	-42.616%
2024-12-31	62.8300	63.570000	62.2053	62.3200	-0.796%	331,793	-36.650%
2024-12-30	63.3700	63.890000	62.0300	62.8200	-2.302%	575,973	-37.154%
2024-12-27	64.7200	64.984900	63.2000	64.3000	-0.649%	487,629	-38.600%
2024-12-26	64.4600	65.970000	64.2065	64.7200	-0.231%	477,747	-38.999%
2024-12-24	63.5400	64.900000	63.3650	64.8700	+2.789%	295,422	-39.140%
2024-12-23	64.6000	65.320000	61.9100	63.1100	-0.755%	710,600	-37.443%
2024-12-20	61.0000	63.750000	59.5800	63.5900	+3.736%	1,410,780	-37.915%
2024-12-19	64.7800	65.700000	61.2600	61.3000	-3.198%	1,258,989	-35.595%
2024-12-18	69.7400	70.064400	63.1501	63.3250	-7.851%	1,748,346	-37.655%
2024-12-17	69.2300	70.300000	67.0400	68.7200	+1.417%	1,727,460	-42.549%
2024-12-16	63.5000	69.290000	63.3800	67.7600	+8.738%	2,871,859	-41.736%
2024-12-13	61.6000	63.150000	61.0200	62.3150	+1.194%	1,102,404	-36.644%
2024-12-12	61.7600	62.250000	60.6200	61.5800	-0.308%	1,194,170	-35.888%
2024-12-11	58.2900	62.110000	56.8000	61.7700	+6.592%	1,767,270	-36.085%
2024-12-10	58.5900	59.747300	56.7400	57.9500	-0.566%	997,287	-31.872%
2024-12-09	59.5000	61.075000	58.0000	58.2800	-1.086%	755,820	-32.258%
2024-12-06	57.5700	59.250000	57.3700	58.9200	+1.185%	635,492	-32.994%
2024-12-05	56.2800	58.420000	56.0500	58.2300	+3.760%	673,923	-32.200%
2024-12-04	58.4200	58.490000	55.9600	56.1200	-3.425%	1,231,614	-29.651%
2024-12-03	60.0500	60.580000	58.0600	58.1100	-1.891%	1,049,933	-32.060%
2024-12-02	56.6300	60.380000	56.1800	59.2300	+4.943%	1,393,931	-33.345%
2024-11-29	55.8900	57.110000	55.1500	56.4400	+0.588%	480,142	-30.050%
2024-11-27	57.3500	57.800000	55.5600	56.1100	-1.093%	834,941	-29.638%
2024-11-26	56.1100	58.190000	55.3800	56.7300	+2.198%	901,266	-30.407%
2024-11-25	56.0000	57.000000	54.3800	55.5100	+0.054%	1,432,786	-28.878%
2024-11-22	55.7900	56.708400	54.2300	55.4800	-0.805%	1,302,237	-28.839%
2024-11-21	57.7200	58.079000	55.1200	55.9300	-3.000%	1,425,102	-29.412%
2024-11-20	57.7300	58.120000	55.8400	57.6600	+1.105%	927,743	-31.530%
2024-11-19	58.6000	58.750000	56.1600	57.0300	-3.600%	1,261,382	-30.773%
2024-11-18	56.8000	59.790000	56.1300	59.1600	+5.099%	1,544,281	-33.266%
2024-11-15	55.1000	57.549900	54.5400	56.2900	+2.888%	2,019,703	-29.863%
2024-11-14	55.0100	55.770000	54.3500	54.7100	-0.582%	1,085,772	-27.838%
2024-11-13	55.0500	55.490000	54.2600	55.0300	+0.511%	864,975	-28.257%
2024-11-12	53.8200	55.106578	53.0742	54.7500	+1.747%	904,003	-27.890%
2024-11-11	54.1200	54.361800	52.1200	53.8100	-0.019%	623,606	-26.631%
2024-11-08	55.0000	56.150000	53.2000	53.8200	-1.717%	730,737	-26.644%
2024-11-07	55.2900	56.065000	54.3065	54.7600	-0.328%	666,626	-27.904%
2024-11-06	52.2900	57.235000	52.0500	54.9400	+6.082%	2,361,545	-28.140%
2024-11-05	51.9400	53.120000	50.2050	51.7900	+0.077%	953,700	-23.769%
2024-11-04	51.5000	53.160000	51.3000	51.7500	-0.347%	515,658	-23.710%
2024-11-01	52.8000	54.470000	51.7650	51.9300	-1.498%	881,958	-23.975%
2024-10-31	51.7100	53.320000	51.3600	52.7200	+0.880%	901,353	-25.114%
2024-10-30	53.5100	53.980000	51.6600	52.2600	-2.373%	745,972	-24.455%
2024-10-29	54.1100	55.162500	53.1749	53.5300	-1.072%	697,889	-26.247%
2024-10-28	54.2800	55.610000	53.8800	54.1100	+0.408%	901,368	-27.038%
2024-10-25	53.3000	54.300000	52.7300	53.8900	+1.814%	825,288	-26.740%
2024-10-24	50.0300	53.160000	49.9800	52.9300	+6.349%	1,011,473	-25.411%
2024-10-23	50.1400	50.655000	48.9200	49.7700	-1.524%	583,113	-20.675%
2024-10-22	50.6000	51.090000	50.1800	50.5400	-0.178%	497,663	-21.884%
2024-10-21	50.1000	50.970000	49.3600	50.6300	+0.020%	913,437	-22.023%
2024-10-18	49.0600	50.650000	48.2018	50.6200	+3.687%	774,276	-22.007%
2024-10-17	48.8400	49.790000	48.0400	48.8200	-0.041%	748,215	-19.132%
2024-10-16	50.1600	51.020000	48.5000	48.8400	-1.631%	1,147,879	-19.165%
2024-10-15	49.6200	50.290000	48.8300	49.6500	+0.425%	1,172,524	-20.483%
2024-10-14	50.0000	51.000000	48.6614	49.4400	-0.663%	1,123,915	-20.146%
2024-10-11	47.9400	49.820000	47.4250	49.7700	+3.817%	940,558	-20.675%
2024-10-10	46.6300	48.350000	46.1200	47.9400	+2.920%	1,454,647	-17.647%
2024-10-09	43.6600	46.600000	43.5000	46.5800	+5.432%	1,496,230	-15.243%
2024-10-08	42.6200	44.230000	42.5300	44.1800	+3.904%	619,726	-10.638%
2024-10-07	43.1600	43.310000	41.9100	42.5200	-2.230%	617,235	-7.150%
2024-10-04	43.6400	44.030000	43.0200	43.4900	+0.184%	589,402	-9.221%
2024-10-03	41.8000	43.630000	41.3500	43.4100	+3.505%	858,344	-9.053%
2024-10-02	41.9700	42.400000	41.1400	41.9400	-1.108%	471,025	-5.866%
2024-10-01	41.9000	43.220000	41.1300	42.4100	+0.760%	757,350	-6.909%
2024-09-30	43.7400	43.760000	41.5500	42.0900	-3.860%	1,013,832	-6.201%
2024-09-27	43.3200	43.870000	42.8001	43.7800	+1.319%	415,181	-9.822%
2024-09-26	43.6500	44.180000	42.5500	43.2100	+0.185%	601,408	-8.632%
2024-09-25	44.4000	44.610000	43.1000	43.1300	-2.773%	906,285	-8.463%
2024-09-24	45.7500	45.970000	44.3100	44.3600	-2.783%	749,694	-11.001%
2024-09-23	47.3900	47.390000	45.1101	45.6300	-2.145%	796,232	-13.478%
2024-09-20	46.6200	47.000000	45.8400	46.6300	-0.998%	822,234	-15.333%
2024-09-19	46.3600	47.700000	46.2602	47.1000	+2.103%	1,088,824	-16.178%
2024-09-18	45.4900	46.490000	44.5800	46.1300	+2.193%	953,916	-14.416%
2024-09-17	44.4300	45.460000	43.2862	45.1400	+1.827%	1,029,802	-12.539%
2024-09-16	45.1000	46.930000	44.2100	44.3300	-1.620%	1,508,022	-10.941%
2024-09-13	43.7800	45.140000	43.6400	45.0600	+3.634%	1,251,796	-12.383%
2024-09-12	43.2500	43.930000	42.8500	43.4800	+0.741%	826,205	-9.200%
2024-09-11	41.2000	43.889500	41.0200	43.1600	+3.875%	1,011,799	-8.526%
2024-09-10	42.4500	42.475000	40.0300	41.5500	-1.750%	719,558	-4.982%
2024-09-09	41.9900	42.860000	40.9600	42.2900	+2.945%	1,013,176	-6.645%
2024-09-06	41.3700	42.390000	40.4300	41.0800	-2.167%	948,001	-3.895%
2024-09-05	42.2600	43.180000	41.5900	41.9900	-0.592%	1,298,718	-5.978%
2024-09-04	40.3300	42.500000	40.2800	42.2400	+4.840%	3,046,755	-6.534%
2024-09-03	39.6800	41.230000	38.6700	40.2900	+2.859%	1,582,792	-2.010%
2024-08-30	38.3900	41.329900	38.3900	39.1700	+3.954%	3,197,799	+0.791%
2024-08-29	34.7600	37.780000	34.7600	37.6800	+7.076%	1,716,836	+4.777%
2024-08-28	34.6600	35.270000	34.2800	35.1900	+0.716%	727,563	+12.191%
2024-08-27	33.7000	35.110000	33.0401	34.9400	+3.403%	766,012	+12.994%
2024-08-26	35.0000	35.410000	33.5000	33.7900	-2.566%	705,957	+16.839%
2024-08-23	33.4300	34.750000	33.1150	34.6800	+4.726%	962,422	+13.841%
2024-08-22	33.6400	33.950000	32.5200	33.1150	-2.229%	896,722	+19.221%
2024-08-21	34.5100	35.000000	33.7600	33.8700	-2.560%	599,218	+16.563%
2024-08-20	34.9000	35.449900	34.2400	34.7600	+0.346%	851,788	+13.579%
2024-08-19	34.4600	35.665000	33.9578	34.6400	-1.507%	1,217,144	+13.972%
2024-08-16	35.4900	36.460000	34.9900	35.1700	-0.888%	813,576	+12.255%
2024-08-15	35.5500	36.280000	35.1800	35.4850	+0.127%	1,192,611	+11.258%
2024-08-14	34.0350	36.630000	34.0200	35.4400	+2.993%	1,842,277	+11.400%
2024-08-13	34.6200	34.620000	33.5801	34.4100	+0.496%	788,250	+14.734%
2024-08-12	34.2600	35.050000	33.7300	34.2400	0.000%	837,082	+15.304%
2024-08-09	32.6300	34.250000	32.2500	34.2400	+4.486%	1,686,052	+15.304%
2024-08-08	29.3000	32.780000	29.0000	32.7700	+14.301%	2,497,992	+20.476%
2024-08-07	28.5000	29.080000	28.1700	28.6700	+2.210%	1,362,364	+37.705%
2024-08-06	26.8900	28.400000	26.3300	28.0500	+5.431%	853,709	+40.749%
2024-08-05	24.0000	27.060000	23.5300	26.6050	-0.169%	988,642	+48.393%
2024-08-02	27.6100	27.645000	26.5006	26.6500	-6.063%	859,270	+48.143%
2024-08-01	29.0500	29.420000	27.9900	28.3700	-2.071%	718,276	+39.161%
2024-07-31	27.6200	29.500000	27.4100	28.9700	+7.217%	1,198,769	+36.279%
2024-07-30	27.5400	27.970000	26.9700	27.0200	-2.066%	662,795	+46.114%
2024-07-29	28.3300	28.334900	27.2200	27.5900	-2.612%	628,530	+43.095%
2024-07-26	27.8400	28.700000	27.7600	28.3300	-0.141%	295,164	+39.358%
2024-07-25	28.6200	29.000000	27.9200	28.3700	-1.081%	660,667	+39.161%
2024-07-24	29.4500	29.910000	28.5100	28.6800	-2.780%	556,325	+37.657%
2024-07-23	28.2000	29.500000	28.2000	29.5000	+4.314%	848,722	+33.831%
2024-07-22	28.2800	28.730000	27.9300	28.2800	+0.248%	350,117	+39.604%
2024-07-19	27.7800	29.370000	27.5050	28.2100	+2.582%	958,181	+39.950%
2024-07-18	27.2700	27.967300	26.7200	27.5000	+0.146%	552,305	+43.564%
2024-07-17	28.3900	28.620000	27.1300	27.4600	-4.020%	705,199	+43.773%
2024-07-16	27.5200	28.790000	27.0900	28.6100	+4.340%	898,597	+37.994%
2024-07-15	29.0600	29.335000	27.3200	27.4200	-4.327%	701,215	+43.982%
2024-07-12	29.1000	29.100000	28.3101	28.6600	-1.172%	456,565	+37.753%
2024-07-11	29.8600	29.980000	28.9800	29.0000	-1.728%	477,250	+36.138%
2024-07-10	28.6600	29.789900	28.6600	29.5100	+2.359%	499,926	+33.785%
2024-07-09	28.7200	29.470000	28.5400	28.8300	+1.052%	394,247	+36.941%
2024-07-08	28.1100	28.890000	27.9000	28.5300	+0.246%	577,209	+38.381%
2024-07-05	28.1900	28.740000	27.6100	28.4600	-0.140%	794,823	+38.721%
2024-07-03	28.3000	29.000000	27.6100	28.5000	+1.387%	695,781	+38.526%
2024-07-02	27.1600	28.340000	27.1600	28.1100	+1.590%	1,725,785	+40.448%
2024-07-01	30.7800	30.799900	27.6200	27.6700	-9.457%	2,387,290	+42.682%
2024-06-28	31.8100	31.980000	30.3200	30.5600	-3.413%	1,284,472	+29.188%
2024-06-27	30.6900	31.790000	30.1200	31.6400	+2.494%	1,594,055	+24.779%
2024-06-26	32.5900	32.880000	30.8000	30.8700	-5.423%	1,262,477	+27.891%
2024-06-25	32.1000	33.180000	31.9100	32.6400	+1.382%	772,806	+20.956%
2024-06-24	32.5900	32.680000	31.2400	32.1950	+0.421%	952,420	+22.628%
2024-06-21	31.8000	32.660000	31.2200	32.0600	-2.848%	1,450,794	+23.144%
2024-06-20	34.4100	35.245000	31.8500	33.0000	-5.254%	1,741,883	+19.636%
2024-06-18	33.9700	35.620000	33.6000	34.8300	+2.231%	703,041	+13.351%
2024-06-17	34.6400	35.640000	33.7700	34.0700	-2.070%	495,641	+15.879%
2024-06-14	34.6400	35.480000	34.0001	34.7900	-1.165%	511,421	+13.481%
2024-06-13	35.5000	36.690000	33.6800	35.2000	+3.712%	2,514,312	+12.159%
2024-06-12	33.6100	34.900000	31.9500	33.9400	+5.600%	756,536	+16.323%
2024-06-11	32.8400	33.200000	32.0300	32.1400	-2.768%	788,640	+22.838%
2024-06-10	31.3400	33.319900	30.4200	33.0550	+4.373%	793,806	+19.437%
2024-06-07	30.8100	32.610000	30.7500	31.6700	+0.508%	728,754	+24.661%
2024-06-06	33.2700	33.270000	31.4800	31.5100	-5.233%	708,570	+25.294%
2024-06-05	33.3000	33.810000	31.4000	33.2500	+0.030%	1,434,967	+18.737%
2024-06-04	34.5100	35.045000	32.5100	33.2400	-6.629%	1,396,268	+18.773%
2024-06-03	36.0500	36.229900	35.0100	35.6000	-0.697%	850,327	+10.899%
2024-05-31	37.2000	37.240000	34.9100	35.8500	-2.793%	1,388,545	+10.126%
2024-05-30	34.5000	37.299900	34.5000	36.8800	+7.931%	1,647,760	+7.050%
2024-05-29	32.6000	34.240000	32.4200	34.1700	+3.326%	662,785	+15.540%
2024-05-28	32.9800	33.976100	32.6800	33.0700	+1.848%	1,134,511	+19.383%
2024-05-24	31.1000	33.129900	30.5400	32.4700	+4.776%	1,195,321	+21.589%
2024-05-23	33.0000	33.390000	30.7700	30.9900	-7.713%	2,206,596	+27.396%
2024-05-22	35.5000	36.000000	33.2700	33.5800	-7.186%	1,464,523	+17.570%
2024-05-21	36.9300	37.609900	35.6000	36.1800	-2.951%	916,212	+9.121%
2024-05-20	36.6700	37.830000	35.9900	37.2800	+1.663%	870,261	+5.901%
2024-05-17	36.9000	37.340000	36.3700	36.6700	+0.164%	555,273	+7.663%
2024-05-16	36.5800	36.900000	35.8500	36.6100	-0.624%	509,163	+7.839%
2024-05-15	35.5900	37.095500	35.5100	36.8400	+3.862%	656,064	+7.166%
2024-05-14	34.5000	35.860000	34.0401	35.4700	+2.367%	815,028	+11.305%
2024-05-13	36.2400	36.240000	34.2200	34.6500	-0.915%	753,981	+13.939%
2024-05-10	35.7900	36.250000	34.9000	34.9700	-1.521%	660,578	+12.897%
2024-05-09	35.6800	36.289000	34.6300	35.5100	-1.498%	625,360	+11.180%
2024-05-08	36.3800	37.290000	35.4920	36.0500	+1.122%	1,332,730	+9.515%
2024-05-07	37.0100	37.749900	35.1500	35.6500	-3.125%	1,382,201	+10.743%
2024-05-06	34.7900	36.870000	34.7484	36.8000	+7.226%	2,109,281	+7.283%
2024-05-03	32.0600	34.450000	32.0600	34.3200	+7.620%	1,468,237	+15.035%
2024-05-02	32.9000	32.900000	31.6479	31.8900	-1.483%	873,375	+23.801%
2024-05-01	32.1100	32.900000	31.0200	32.3700	-0.185%	532,521	+21.965%
2024-04-30	31.6500	33.585000	31.4000	32.4300	+3.743%	2,045,013	+21.739%
2024-04-29	30.6500	31.680000	30.2800	31.2600	+1.824%	554,679	+26.296%
2024-04-26	30.0000	30.700000	29.3500	30.7000	+4.103%	967,866	+28.599%
2024-04-25	28.9000	30.130000	28.3200	29.4900	+1.445%	709,276	+33.876%
2024-04-24	30.7700	30.770000	29.0000	29.0700	-4.782%	896,996	+35.810%
2024-04-23	30.8400	31.850000	30.3900	30.5300	-1.580%	851,668	+29.315%
2024-04-22	28.7600	31.220000	28.1700	31.0200	+8.995%	1,323,987	+27.273%
2024-04-19	28.1700	29.020000	27.9900	28.4600	+1.534%	863,749	+38.721%
2024-04-18	27.4500	28.460000	27.4500	28.0300	+1.264%	617,618	+40.849%
2024-04-17	28.4900	28.570000	27.1900	27.6800	-0.324%	765,648	+42.630%
2024-04-16	27.3900	28.020000	26.6300	27.7700	+0.616%	1,220,305	+42.168%
2024-04-15	29.6200	30.101200	27.5201	27.6000	-6.788%	1,568,929	+43.043%
2024-04-12	30.0000	30.280000	29.2300	29.6100	-0.537%	1,531,211	+33.333%
2024-04-11	29.0100	29.850000	28.6750	29.7700	+3.189%	1,529,266	+32.617%
2024-04-10	28.6400	29.259900	28.0900	28.8500	+0.663%	1,669,029	+36.846%
2024-04-09	29.0000	30.160000	27.9900	28.6600	+3.354%	3,765,668	+37.753%
2024-04-08	27.4900	28.720000	27.3287	27.7300	+1.334%	1,590,720	+42.373%
2024-04-05	26.0800	27.370000	25.8000	27.3650	+6.066%	679,607	+44.272%
2024-04-04	26.2100	26.610000	25.6600	25.8000	-1.149%	828,625	+53.023%
2024-04-03	24.7900	26.230000	24.7150	26.1000	+4.735%	906,306	+51.264%
2024-04-02	25.3500	25.830000	24.6600	24.9200	-3.355%	405,664	+58.427%
2024-04-01	25.4600	26.010000	25.2200	25.7850	+1.436%	270,479	+53.112%
2024-03-28	26.1200	26.640000	25.2700	25.4200	-2.792%	492,795	+55.311%
2024-03-27	25.8000	26.170000	25.3200	26.1500	+1.910%	466,521	+50.975%
2024-03-26	26.4100	26.565000	25.5200	25.6600	-1.874%	795,085	+53.858%
2024-03-25	25.9900	27.200000	25.8300	26.1500	+0.268%	913,995	+50.975%
2024-03-22	26.1200	26.520000	25.5801	26.0800	+0.462%	969,764	+51.380%
2024-03-21	25.6000	26.120000	24.7500	25.9600	+2.447%	1,100,616	+52.080%
2024-03-20	24.3000	25.390000	24.1250	25.3400	+3.980%	796,580	+55.801%
2024-03-19	24.8300	25.600000	23.8800	24.3700	-1.655%	1,062,819	+62.002%
2024-03-18	23.9400	24.820000	23.4152	24.7800	+3.943%	815,744	+59.322%
2024-03-15	23.1200	24.030000	22.9100	23.8400	+2.055%	674,947	+65.604%
2024-03-14	24.4000	24.690000	23.1400	23.3600	-3.868%	1,048,185	+69.007%
2024-03-13	23.0000	24.480000	22.9250	24.3000	+6.626%	1,125,379	+62.469%
2024-03-12	21.8000	23.010000	21.7600	22.7900	+4.637%	665,969	+73.234%