Dark

GGAL
Grupo Financiero Galicia SA
stock NASDAQ ADR

At Close

Jul 13, 2026 3:59:50 PM EDT

51.43USD-4.281%(-2.30)744,594

43.14Bid 61.21Ask 18.07Spread

Pre-market

Jul 13, 2026 8:02:30 AM EDT

53.89USD+0.298%(+0.16)114

After-hours

Jul 13, 2026 4:22:30 PM EDT

51.41USD-0.039%(-0.02)2,709

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	54.0300	54.0300	51.4100	51.4300	-4.281%	744,594	0.000%
2026-07-10	50.3600	53.8550	49.9550	53.7300	+8.787%	1,808,404	-4.281%
2026-07-09	50.3800	50.4849	48.6700	49.3900	-1.711%	617,481	+4.130%
2026-07-08	50.1300	51.4600	49.9900	50.2500	-1.663%	1,485,647	+2.348%
2026-07-07	52.5300	53.6400	50.9200	51.1000	-3.621%	572,775	+0.646%
2026-07-06	50.8100	53.5000	50.4100	53.0200	+5.261%	1,365,405	-2.999%
2026-07-02	49.9200	50.7200	49.2250	50.3700	+2.691%	810,423	+2.104%
2026-07-01	49.8500	50.8100	47.8400	49.0500	-1.959%	906,350	+4.852%
2026-06-30	50.6200	51.8800	49.5200	50.0300	-1.709%	688,538	+2.798%
2026-06-29	50.8700	51.8700	49.9400	50.9000	+1.861%	1,096,369	+1.041%
2026-06-26	48.7800	50.8000	48.7800	49.9700	+1.113%	648,105	+2.922%
2026-06-25	49.8600	50.2300	48.7450	49.4200	+0.652%	511,266	+4.067%
2026-06-24	50.7400	50.7950	48.8900	49.1000	-4.382%	1,145,024	+4.745%
2026-06-23	52.0000	52.2800	51.0300	51.3500	-3.713%	913,668	+0.156%
2026-06-22	55.5600	56.3000	52.8000	53.3300	-5.393%	1,698,323	-3.563%
2026-06-18	56.8200	57.9400	56.0900	56.3700	+1.476%	1,334,564	-8.764%
2026-06-17	54.4400	58.1400	54.3950	55.5500	+2.039%	1,684,433	-7.417%
2026-06-16	55.9600	56.2000	54.1200	54.4400	-2.716%	991,594	-5.529%
2026-06-15	55.8000	56.6000	55.5200	55.9600	+1.450%	1,230,514	-8.095%
2026-06-12	55.4900	56.2500	54.5640	55.1600	-0.451%	1,264,690	-6.762%
2026-06-11	51.1000	55.7000	51.0750	55.4100	+11.669%	4,237,614	-7.183%
2026-06-10	49.6000	50.6500	48.9300	49.6200	-0.740%	961,675	+3.648%
2026-06-09	48.4600	50.5750	47.3200	49.9900	+4.059%	1,791,556	+2.881%
2026-06-08	48.2200	49.0600	47.0100	48.0400	+0.481%	962,024	+7.057%
2026-06-05	48.3500	48.5600	47.2400	47.8100	-1.666%	659,510	+7.572%
2026-06-04	48.2500	49.6200	48.2500	48.6200	+0.600%	729,354	+5.780%
2026-06-03	49.6200	49.9900	48.2800	48.3300	-3.974%	956,380	+6.414%
2026-06-02	50.6000	50.8700	49.5000	50.3300	-1.622%	1,096,963	+2.186%
2026-06-01	50.8400	51.9800	49.7087	51.1600	+0.927%	1,523,071	+0.528%
2026-05-29	49.0900	50.8700	48.7100	50.6900	+3.809%	2,104,621	+1.460%
2026-05-28	48.1800	50.0700	48.0000	48.8300	+1.349%	2,496,950	+5.325%
2026-05-27	46.0500	48.9600	46.0000	48.1800	+4.944%	3,899,389	+6.746%
2026-05-26	44.3800	45.9500	44.0100	45.9100	+5.419%	1,536,910	+12.024%
2026-05-22	44.0800	44.7300	43.0700	43.5500	-1.045%	916,603	+18.094%
2026-05-21	41.4300	44.1900	41.0000	44.0100	+4.736%	1,272,746	+16.860%
2026-05-20	40.3950	42.3200	39.8750	42.0200	+5.181%	1,379,850	+22.394%
2026-05-19	41.8800	42.3900	39.7600	39.9500	-5.556%	1,183,118	+28.736%
2026-05-18	40.7300	42.3900	40.2400	42.3000	+3.702%	826,368	+21.584%
2026-05-15	40.6200	41.2700	40.1100	40.7900	-2.533%	954,961	+26.085%
2026-05-14	42.1100	42.6800	41.3700	41.8500	+0.144%	852,358	+22.891%
2026-05-13	42.1900	42.9700	41.2400	41.7900	-0.948%	957,125	+23.068%
2026-05-12	42.8800	43.4600	41.7950	42.1900	-3.101%	991,176	+21.901%
2026-05-11	41.3300	43.5900	40.8900	43.5400	+3.765%	874,742	+18.121%
2026-05-08	43.6600	43.7300	41.5950	41.9600	-2.960%	814,763	+22.569%
2026-05-07	43.4100	44.1600	42.6800	43.2400	-0.460%	648,163	+18.941%
2026-05-06	41.6500	44.1300	41.5740	43.4400	+6.811%	1,307,012	+18.393%
2026-05-05	40.6600	41.4437	39.8850	40.6700	+0.643%	928,738	+26.457%
2026-05-04	39.8200	41.6630	39.8200	40.4100	+0.648%	1,125,607	+27.270%
2026-05-01	41.3500	41.7400	39.4001	40.1500	-2.879%	1,563,247	+28.095%
2026-04-30	42.7900	43.3650	40.9500	41.3400	-3.230%	2,400,924	+24.407%
2026-04-29	43.5900	43.7100	42.1600	42.7200	-1.996%	1,030,880	+20.389%
2026-04-28	43.0700	43.7000	41.9400	43.5900	+1.207%	1,135,969	+17.986%
2026-04-27	43.3100	44.1600	42.8600	43.0700	-0.232%	1,006,796	+19.410%
2026-04-24	43.1200	44.2900	42.1450	43.1700	-0.690%	757,806	+19.134%
2026-04-23	46.0200	46.4000	43.1500	43.4700	-5.909%	1,540,890	+18.311%
2026-04-22	48.0400	48.4900	46.1300	46.2000	-3.347%	1,252,219	+11.320%
2026-04-21	47.8300	48.5100	47.3200	47.8000	-0.396%	707,987	+7.594%
2026-04-20	47.5400	48.2500	46.6400	47.9900	+0.188%	732,476	+7.168%
2026-04-17	49.6900	50.0800	47.7900	47.9000	-2.265%	1,491,586	+7.370%
2026-04-16	49.6600	50.2000	48.1800	49.0100	-0.749%	860,695	+4.938%
2026-04-15	49.4100	49.6000	48.5700	49.3800	+0.488%	685,592	+4.151%
2026-04-14	49.2800	50.0700	48.6900	49.1400	+0.594%	669,727	+4.660%
2026-04-13	47.4600	49.6300	47.4600	48.8500	+1.517%	620,800	+5.281%
2026-04-10	47.8200	49.1500	47.7550	48.1200	+0.396%	613,465	+6.879%
2026-04-09	47.5700	49.0700	46.6100	47.9300	+0.757%	1,116,943	+7.302%
2026-04-08	47.3900	48.5900	46.3300	47.5700	+4.988%	1,392,782	+8.114%
2026-04-07	46.2100	46.3800	44.5800	45.3100	-1.948%	496,972	+13.507%
2026-04-06	46.0500	47.0508	45.8450	46.2100	+0.022%	433,385	+11.296%
2026-04-02	45.3700	46.4000	44.1100	46.2000	-0.602%	720,531	+11.320%
2026-04-01	47.0000	47.4800	45.6000	46.4800	-0.492%	983,030	+10.650%
2026-03-31	43.2700	47.0700	43.2700	46.7100	+8.603%	1,775,620	+10.105%
2026-03-30	42.7200	43.9100	42.2400	43.0100	+0.726%	1,373,024	+19.577%
2026-03-27	44.1000	45.4500	42.4900	42.7000	-4.110%	1,157,379	+20.445%
2026-03-26	44.7400	46.5600	43.9000	44.5300	-1.830%	1,019,436	+15.495%
2026-03-25	45.7700	47.0300	44.2800	45.3600	+0.710%	1,532,430	+13.382%
2026-03-24	44.7700	45.7850	44.2200	45.0400	-0.902%	768,792	+14.187%
2026-03-23	43.5200	46.5000	43.2644	45.4500	+5.821%	1,713,980	+13.157%
2026-03-20	43.7100	44.2700	42.6600	42.9500	-2.052%	1,311,805	+19.744%
2026-03-19	41.6000	44.0500	41.1750	43.8500	+4.355%	1,645,960	+17.286%
2026-03-18	41.5400	42.5700	41.1500	42.0200	+1.131%	1,040,945	+22.394%
2026-03-17	41.0100	42.5400	41.0100	41.5500	+1.689%	1,222,116	+23.779%
2026-03-16	41.4800	42.0000	40.5400	40.8600	-0.632%	1,291,616	+25.869%
2026-03-13	44.0700	44.3100	41.0850	41.1200	-4.616%	903,656	+25.073%
2026-03-12	42.2400	44.2100	42.2400	43.1100	-5.107%	1,147,015	+19.299%
2026-03-11	44.4800	45.8891	44.0000	45.4300	+2.806%	900,602	+13.207%
2026-03-10	42.5400	45.5300	42.3700	44.1900	+4.050%	1,583,765	+16.384%
2026-03-09	41.1300	42.5400	40.7400	42.4700	+1.749%	1,216,242	+21.097%
2026-03-06	41.1300	42.7000	41.1300	41.7400	-3.357%	1,632,132	+23.215%
2026-03-05	42.9500	44.7300	41.6200	43.1900	-1.908%	1,730,541	+19.078%
2026-03-04	44.6300	45.0500	42.9300	44.0300	+0.894%	1,214,190	+16.807%
2026-03-03	41.7900	44.2500	41.2300	43.6400	-1.534%	1,593,531	+17.851%
2026-03-02	44.2900	45.4600	43.2700	44.3200	-1.182%	1,585,328	+16.042%
2026-02-27	45.8800	46.3500	44.4400	44.8500	-4.574%	1,186,332	+14.671%
2026-02-26	48.2100	48.8400	45.8600	47.0000	-3.252%	1,879,989	+9.426%
2026-02-25	49.0600	49.4200	47.4600	48.5800	-0.817%	757,564	+5.867%
2026-02-24	48.1200	49.3600	48.0500	48.9800	+1.177%	977,805	+5.002%
2026-02-23	49.0300	49.6900	47.9700	48.4100	-2.478%	1,166,722	+6.238%
2026-02-20	47.6400	49.8826	47.2300	49.6400	+4.198%	1,050,714	+3.606%
2026-02-19	44.0400	47.9100	44.0400	47.6400	+6.411%	1,161,913	+7.955%
2026-02-18	45.6100	45.7500	43.9900	44.7700	-0.864%	1,168,973	+14.876%
2026-02-17	45.7900	45.9599	43.4100	45.1600	-1.783%	1,201,980	+13.884%
2026-02-13	46.7500	47.7000	45.2009	45.9800	+1.188%	1,768,342	+11.853%
2026-02-12	51.7400	51.8800	45.3500	45.4400	-10.657%	2,110,905	+13.182%
2026-02-11	51.8800	52.1200	50.5500	50.8600	-1.243%	923,250	+1.121%
2026-02-10	50.3800	52.5900	49.9300	51.5000	+3.000%	2,060,718	-0.136%
2026-02-09	49.6000	50.4300	48.8600	50.0000	+1.276%	1,334,556	+2.860%
2026-02-06	49.4350	50.3700	48.6600	49.3700	+2.491%	1,845,197	+4.173%
2026-02-05	51.0000	51.4000	48.0800	48.1700	-8.213%	1,726,442	+6.768%
2026-02-04	52.9100	53.1650	50.5000	52.4800	-1.723%	1,565,954	-2.001%
2026-02-03	53.7900	54.4319	51.0400	53.4000	-0.964%	1,423,689	-3.689%
2026-02-02	54.8200	55.8750	53.5300	53.9200	-2.159%	714,856	-4.618%
2026-01-30	54.7900	55.8600	54.6100	55.1100	-1.396%	713,328	-6.678%
2026-01-29	56.5000	56.5000	54.1000	55.8900	+0.018%	1,041,975	-7.980%
2026-01-28	56.5600	56.7724	55.2400	55.8800	+0.215%	1,206,865	-7.963%
2026-01-27	55.1900	56.1500	54.8200	55.7600	+2.519%	1,632,856	-7.765%
2026-01-26	53.7800	55.9800	53.4200	54.3900	+1.210%	1,497,628	-5.442%
2026-01-23	54.2000	54.6750	53.3700	53.7400	-0.056%	898,092	-4.298%
2026-01-22	54.2500	55.4000	53.4900	53.7700	-0.546%	810,049	-4.352%
2026-01-21	50.9850	54.3250	50.8000	54.0650	+7.293%	950,529	-4.874%
2026-01-20	50.1200	52.1199	50.1200	50.3900	-1.946%	656,208	+2.064%
2026-01-16	51.2400	52.1000	50.7250	51.3900	+0.430%	1,144,189	+0.078%
2026-01-15	51.0500	52.3100	50.3600	51.1700	+0.373%	1,403,085	+0.508%
2026-01-14	53.7200	54.2800	50.5400	50.9800	-4.781%	1,543,842	+0.883%
2026-01-13	55.0600	55.2837	52.8000	53.5400	-2.761%	861,576	-3.941%
2026-01-12	56.0800	56.1163	54.6000	55.0600	-2.480%	841,277	-6.593%
2026-01-09	56.3500	56.8000	55.5400	56.4600	+0.249%	787,489	-8.909%
2026-01-08	53.8700	56.8050	52.8800	56.3200	+5.143%	1,108,047	-8.683%
2026-01-07	54.0400	54.8900	52.1900	53.5650	-0.214%	1,882,366	-3.986%
2026-01-06	56.1100	56.9700	53.6300	53.6800	-4.143%	854,213	-4.192%
2026-01-05	53.7900	56.3600	53.4100	56.0000	+4.967%	1,018,239	-8.161%
2026-01-02	53.9400	54.6150	52.3550	53.3500	-1.094%	640,360	-3.599%
2025-12-31	53.7600	54.2950	53.1100	53.9400	-0.222%	288,655	-4.653%
2025-12-30	55.0100	55.1050	53.5800	54.0600	-1.224%	665,142	-4.865%
2025-12-29	55.4500	56.2750	54.5100	54.7300	-1.547%	880,800	-6.030%
2025-12-26	54.4000	55.6450	53.7200	55.5900	+2.413%	513,498	-7.483%
2025-12-24	54.0100	54.7400	53.8200	54.2800	+0.444%	473,752	-5.251%
2025-12-23	53.2600	55.2800	53.2600	54.0400	+0.596%	707,183	-4.830%
2025-12-22	54.7000	55.1900	53.4705	53.7200	-0.831%	700,960	-4.263%
2025-12-19	54.2100	55.4600	53.6800	54.1700	+0.501%	1,414,983	-5.058%
2025-12-18	50.7000	54.1000	50.6250	53.9000	+8.168%	1,393,258	-4.583%
2025-12-17	50.4600	50.7187	49.4900	49.8300	-0.380%	1,199,515	+3.211%
2025-12-16	49.4800	50.6000	48.3300	50.0200	+0.301%	2,000,080	+2.819%
2025-12-15	48.5800	50.2300	47.9600	49.8700	+3.016%	1,432,112	+3.128%
2025-12-12	48.6400	49.3741	47.8600	48.4100	-1.063%	908,719	+6.238%
2025-12-11	49.3100	50.7357	48.4500	48.9300	-2.491%	1,448,255	+5.109%
2025-12-10	49.2900	50.7500	48.7000	50.1800	+2.200%	1,919,425	+2.491%
2025-12-09	50.6000	50.7200	49.0100	49.1000	-1.780%	1,735,060	+4.745%
2025-12-08	49.9300	50.2300	48.7500	49.9900	-0.160%	609,590	+2.881%
2025-12-05	53.1100	54.0200	50.0400	50.0700	-3.293%	1,394,433	+2.716%
2025-12-04	53.1400	53.6575	51.5500	51.7750	-2.219%	1,123,172	-0.666%
2025-12-03	51.6900	53.8300	51.3500	52.9500	+3.620%	1,060,207	-2.871%
2025-12-02	52.8500	52.9800	50.9500	51.1000	-2.685%	1,001,262	+0.646%
2025-12-01	52.8600	54.0046	52.1900	52.5100	-1.979%	1,422,869	-2.057%
2025-11-28	51.4100	54.7700	51.4100	53.5700	+4.875%	1,672,737	-3.995%
2025-11-26	49.1850	51.6300	48.7300	51.0800	+4.479%	1,994,895	+0.685%
2025-11-25	46.7250	49.2350	45.6050	48.8900	+4.466%	1,926,584	+5.195%
2025-11-24	46.1100	46.8900	44.8600	46.8000	+1.430%	1,658,058	+9.893%
2025-11-21	47.2300	48.1750	45.7200	46.1400	-4.728%	2,087,729	+11.465%
2025-11-20	50.7400	51.0094	48.1500	48.4300	-2.575%	1,805,712	+6.195%
2025-11-19	51.0400	52.0550	49.2200	49.7100	-2.319%	1,743,867	+3.460%
2025-11-18	50.3700	52.1400	49.5000	50.8900	-1.108%	1,563,234	+1.061%
2025-11-17	52.3000	52.8999	51.0901	51.4600	-2.556%	1,211,295	-0.058%
2025-11-14	52.1000	54.0900	51.4500	52.8100	-1.474%	1,818,448	-2.613%
2025-11-13	55.0600	55.9910	52.3200	53.6000	-3.232%	1,312,547	-4.049%
2025-11-12	55.1500	57.2000	55.0000	55.3900	+0.362%	1,297,051	-7.149%
2025-11-11	55.4800	56.4300	55.0500	55.1900	-1.270%	1,191,217	-6.813%
2025-11-10	57.0500	57.4700	55.2800	55.9000	+0.739%	1,414,601	-7.996%
2025-11-07	56.2700	57.4900	53.3900	55.4900	-3.579%	3,212,087	-7.317%
2025-11-06	58.9900	58.9900	56.8600	57.5500	-2.738%	1,447,116	-10.634%
2025-11-05	60.9100	61.2000	58.1200	59.1700	-0.152%	2,173,680	-13.081%
2025-11-04	57.5000	60.9200	57.5000	59.2600	-2.517%	2,390,587	-13.213%
2025-11-03	62.5150	62.5150	58.9213	60.7900	+2.807%	3,308,128	-15.397%
2025-10-31	54.4600	59.3486	54.1100	59.1300	+9.958%	4,160,082	-13.022%
2025-10-30	54.9600	56.2100	53.3014	53.7750	-2.316%	3,967,642	-4.361%
2025-10-29	52.9800	55.7200	50.6100	55.0500	+5.057%	4,641,799	-6.576%
2025-10-28	49.5100	53.3750	48.4000	52.4000	+6.634%	5,479,425	-1.851%
2025-10-27	49.9980	52.1300	47.0700	49.1400	+38.696%	14,619,369	+4.660%
2025-10-24	35.1000	36.1000	35.0701	35.4300	+1.693%	2,775,026	+45.159%
2025-10-23	33.0200	36.3873	33.0100	34.8400	+5.512%	3,708,628	+47.618%
2025-10-22	31.9150	33.2500	31.1400	33.0200	+2.802%	3,500,685	+55.754%
2025-10-21	31.9400	34.1900	31.8400	32.1200	+0.093%	2,777,778	+60.118%
2025-10-20	33.1300	34.1400	31.7400	32.0900	-1.231%	2,690,370	+60.268%
2025-10-17	32.7700	33.8100	32.0000	32.4900	-2.168%	2,557,320	+58.295%
2025-10-16	33.6900	33.9500	32.3700	33.2100	-0.150%	2,413,679	+54.863%
2025-10-15	32.9100	34.3000	31.6900	33.2600	+3.260%	4,969,741	+54.630%
2025-10-14	33.8600	35.2100	31.5000	32.2100	-5.984%	5,401,124	+59.671%
2025-10-13	33.6850	34.7800	33.2403	34.2600	+3.411%	2,923,810	+50.117%
2025-10-10	34.4100	34.5400	31.8700	33.1300	-3.971%	4,696,083	+55.237%
2025-10-09	28.9500	34.5400	28.9100	34.5000	+21.650%	9,041,133	+49.072%
2025-10-08	27.8100	28.8800	27.5000	28.3600	+2.014%	1,556,587	+81.347%
2025-10-07	28.7500	29.0100	27.7600	27.8000	-3.439%	1,403,361	+85.000%
2025-10-06	28.7000	28.9700	27.3800	28.7900	+0.349%	2,341,856	+78.638%
2025-10-03	27.6700	28.8000	27.2800	28.6900	+2.648%	2,817,310	+79.261%
2025-10-02	26.6600	28.1200	26.0600	27.9500	+4.957%	4,424,641	+84.007%
2025-10-01	27.6200	28.2305	26.5700	26.6300	-3.374%	2,906,720	+93.128%
2025-09-30	29.2800	29.4550	27.3700	27.5600	-6.481%	3,090,577	+86.611%
2025-09-29	29.6000	30.4400	29.2500	29.4700	-0.372%	1,901,613	+74.516%
2025-09-26	30.6000	31.7250	29.4300	29.5800	-3.112%	2,820,834	+73.867%
2025-09-25	32.5100	32.6100	30.4200	30.5300	-7.316%	3,040,883	+68.457%
2025-09-24	35.0000	36.3500	32.5900	32.9400	+4.538%	6,900,164	+56.132%
2025-09-23	33.2500	33.3287	31.4700	31.5100	-1.623%	4,963,910	+63.218%
2025-09-22	31.1200	32.3200	29.5600	32.0300	+21.096%	7,245,963	+60.568%
2025-09-19	27.2900	27.5060	25.8900	26.4500	-3.114%	4,399,934	+94.442%
2025-09-18	29.5500	29.5500	26.7000	27.3000	-7.645%	5,368,606	+88.388%
2025-09-17	30.5300	31.1250	29.4100	29.5600	-2.281%	1,855,295	+73.985%
2025-09-16	29.8500	30.6200	29.6400	30.2500	+3.667%	1,607,963	+70.017%
2025-09-15	30.4500	30.5499	29.0000	29.1800	-2.571%	1,807,533	+76.251%
2025-09-12	31.2700	31.4500	29.1600	29.9500	-4.221%	2,473,059	+71.720%
2025-09-11	31.8200	32.8000	30.9200	31.2700	-2.495%	2,486,215	+64.471%
2025-09-10	30.5700	32.6300	30.4000	32.0700	+6.474%	3,221,287	+60.368%
2025-09-09	31.1650	32.4500	30.0010	30.1200	-1.729%	4,298,038	+70.750%
2025-09-08	32.5000	33.8100	29.2250	30.6500	-23.566%	12,820,220	+67.798%
2025-09-05	40.0700	40.7600	38.5500	40.1000	+0.275%	2,147,600	+28.254%
2025-09-04	38.5000	40.4500	38.4000	39.9900	+4.032%	2,313,695	+28.607%
2025-09-03	39.7700	40.1600	38.1550	38.4400	-2.634%	2,429,325	+33.793%
2025-09-02	37.9300	39.6300	36.5600	39.4800	+0.509%	3,897,936	+30.268%
2025-08-29	39.6300	39.8000	38.8700	39.2800	-1.282%	1,324,142	+30.932%
2025-08-28	39.8250	41.0600	39.7450	39.7900	-0.075%	2,549,438	+29.254%
2025-08-27	40.7300	41.4800	39.0000	39.8200	-4.164%	4,895,001	+29.156%
2025-08-26	41.9850	42.1900	40.8000	41.5500	-1.071%	5,725,933	+23.779%
2025-08-25	45.0000	45.0000	41.9200	42.0000	-7.223%	3,517,639	+22.452%
2025-08-22	46.1500	47.2100	45.1900	45.2700	-1.822%	1,819,738	+13.607%
2025-08-21	46.0500	47.3600	45.8000	46.1100	-0.346%	1,256,064	+11.538%
2025-08-20	46.9800	47.7800	46.2200	46.2700	-0.963%	1,432,468	+11.152%
2025-08-19	49.0000	49.4700	46.6100	46.7200	-5.099%	901,171	+10.081%
2025-08-18	48.0500	49.7100	48.0000	49.2300	+2.010%	765,239	+4.469%
2025-08-15	49.9200	49.9900	47.5500	48.2600	-2.387%	1,607,541	+6.569%
2025-08-14	52.0000	52.0000	48.8300	49.4400	-5.178%	1,193,835	+4.025%
2025-08-13	52.5200	53.5050	51.7000	52.1400	-0.115%	632,849	-1.362%
2025-08-12	51.8400	53.3800	51.0101	52.2000	+1.715%	941,571	-1.475%
2025-08-11	51.0000	52.0550	50.6900	51.3200	+0.588%	686,253	+0.214%
2025-08-08	51.9100	52.0300	50.2060	51.0200	-1.124%	728,511	+0.804%
2025-08-07	53.5200	53.8945	51.3200	51.6000	-2.880%	1,219,587	-0.329%
2025-08-06	51.1300	53.3400	51.1300	53.1300	+4.279%	1,158,253	-3.200%
2025-08-05	49.1500	51.0250	49.1500	50.9500	+3.347%	931,635	+0.942%
2025-08-04	48.9100	49.7150	48.9100	49.3000	+0.797%	815,607	+4.320%
2025-08-01	50.4400	50.4400	48.6700	48.9100	-3.091%	1,159,507	+5.152%
2025-07-31	52.0400	52.2499	50.1900	50.4700	-3.017%	827,131	+1.902%
2025-07-30	52.9000	53.4900	51.6650	52.0400	-1.346%	801,132	-1.172%
2025-07-29	51.0200	52.9100	50.5400	52.7500	+3.431%	1,247,251	-2.502%
2025-07-28	52.0300	52.6200	50.9800	51.0000	-1.487%	843,933	+0.843%
2025-07-25	51.7900	53.1050	51.2500	51.7700	+1.391%	1,403,437	-0.657%
2025-07-24	49.1000	51.2200	48.6100	51.0600	+3.675%	1,747,957	+0.725%
2025-07-23	48.5600	49.5550	48.2200	49.2500	+3.012%	1,594,686	+4.426%
2025-07-22	47.0800	48.5600	46.7000	47.8100	+1.551%	1,375,311	+7.572%
2025-07-21	47.3000	48.2550	46.5000	47.0800	-0.296%	1,033,105	+9.240%
2025-07-18	48.2700	48.9500	47.1300	47.2200	-1.027%	870,961	+8.916%
2025-07-17	46.5000	48.2300	46.2400	47.7100	+2.868%	1,514,894	+7.797%
2025-07-16	47.7200	47.8000	46.0200	46.3800	-2.276%	1,449,492	+10.888%
2025-07-15	46.8100	47.8100	45.8801	47.4600	+1.432%	1,103,898	+8.365%
2025-07-14	46.4600	47.5800	46.0900	46.7900	-0.658%	852,941	+9.917%
2025-07-11	48.3100	48.5750	46.8300	47.1000	-3.305%	1,267,592	+9.193%
2025-07-10	49.2000	49.5700	48.1900	48.7100	-2.541%	1,253,988	+5.584%
2025-07-09	51.2000	51.7088	49.8900	49.9800	-1.401%	1,526,987	+2.901%
2025-07-08	48.5900	50.7200	47.8000	50.6900	+4.840%	1,699,745	+1.460%
2025-07-07	50.6700	50.7250	47.6000	48.3500	-5.215%	1,574,106	+6.370%
2025-07-03	50.4900	51.1000	50.3301	51.0100	+1.250%	461,282	+0.823%
2025-07-02	49.8000	50.9200	49.6600	50.3800	+0.780%	1,632,538	+2.084%
2025-07-01	50.0700	51.6200	49.5900	49.9900	-0.794%	1,600,354	+2.881%
2025-06-30	51.9500	52.6479	49.2600	50.3900	-2.477%	2,046,888	+2.064%
2025-06-27	51.8800	52.5400	51.2100	51.6700	-0.539%	896,062	-0.464%
2025-06-26	51.7000	52.9100	51.5500	51.9500	+0.542%	1,170,227	-1.001%
2025-06-25	52.6800	53.2200	51.5000	51.6700	-1.917%	1,152,736	-0.464%
2025-06-24	51.0000	53.4500	51.0000	52.6800	+4.586%	1,284,079	-2.373%
2025-06-23	51.4800	52.3200	50.0600	50.3700	-3.135%	1,593,012	+2.104%
2025-06-20	54.0800	54.0800	51.9300	52.0000	-3.970%	1,124,690	-1.096%
2025-06-18	54.2900	55.3200	53.6900	54.1500	-0.359%	979,684	-5.023%
2025-06-17	53.7800	54.9659	52.8200	54.3450	-0.284%	1,329,047	-5.364%
2025-06-16	55.0800	55.5900	54.2500	54.5000	-0.311%	1,057,641	-5.633%
2025-06-13	55.5500	56.0000	54.0799	54.6700	-2.618%	1,772,080	-5.926%
2025-06-12	55.4020	57.2700	54.7500	56.1400	-0.107%	2,270,051	-8.390%
2025-06-11	55.0000	56.2800	53.1000	56.2000	-1.971%	7,671,011	-8.488%
2025-06-10	54.5200	57.9200	54.2500	57.3300	+6.127%	1,459,613	-10.291%
2025-06-09	55.3700	55.5300	53.8700	54.0200	-2.350%	973,965	-4.795%
2025-06-06	55.0500	55.9800	53.5500	55.3200	+1.729%	816,627	-7.032%
2025-06-05	54.5300	54.6600	53.3750	54.3800	+0.947%	905,322	-5.425%
2025-06-04	56.7000	56.7099	53.8100	53.8700	-4.823%	1,983,292	-4.529%
2025-06-03	56.3400	57.3700	55.4000	56.6000	-0.071%	774,240	-9.134%
2025-06-02	57.9700	58.3950	56.4800	56.6400	-2.429%	1,163,224	-9.198%
2025-05-30	57.4500	58.3400	56.5900	58.0500	-0.206%	1,542,535	-11.404%
2025-05-29	61.1100	61.4653	57.8400	58.1700	-3.994%	1,687,697	-11.587%
2025-05-28	60.3000	61.3800	56.7300	60.5900	-1.255%	2,185,417	-15.118%
2025-05-27	63.6800	63.7500	60.9700	61.3600	-2.386%	1,327,540	-16.183%
2025-05-23	60.4600	62.9800	60.2720	62.8600	+0.850%	823,047	-18.183%
2025-05-22	61.8000	63.4100	61.3401	62.3300	+0.711%	797,429	-17.488%
2025-05-21	63.7800	64.7150	61.8600	61.8900	-2.719%	1,066,276	-16.901%
2025-05-20	64.8100	64.9200	63.1100	63.6200	-0.126%	832,047	-19.161%
2025-05-19	62.7200	65.4761	62.0600	63.7000	+2.709%	1,287,583	-19.262%
2025-05-16	61.7900	62.6900	60.5600	62.0200	+0.372%	682,791	-17.075%
2025-05-15	62.5300	62.7747	60.2401	61.7900	-1.467%	736,980	-16.766%
2025-05-14	62.5000	62.9385	61.3100	62.7100	+0.384%	695,630	-17.988%
2025-05-13	61.8000	63.6900	61.1000	62.4700	+1.314%	1,596,165	-17.672%
2025-05-12	61.0000	62.1200	59.5100	61.6600	+4.846%	1,759,744	-16.591%
2025-05-09	58.5000	60.9849	58.2700	58.8100	+0.650%	1,507,050	-12.549%
2025-05-08	59.1300	59.4500	57.1100	58.4300	+0.137%	1,231,752	-11.980%
2025-05-07	58.5450	59.2300	57.6200	58.3500	+0.103%	908,324	-11.859%
2025-05-06	56.5500	59.3250	56.3600	58.2900	+1.639%	1,446,917	-11.769%
2025-05-05	57.7900	59.6900	57.3100	57.3500	-1.393%	774,653	-10.323%
2025-05-02	59.8500	60.2849	57.4600	58.1600	-0.903%	682,520	-11.572%
2025-05-01	60.9500	61.1825	58.5700	58.6900	-2.831%	781,196	-12.370%
2025-04-30	60.1500	61.4400	59.1500	60.4000	-1.757%	1,043,630	-14.851%
2025-04-29	62.2600	62.6000	60.9300	61.4800	-1.253%	826,399	-16.347%
2025-04-28	62.9000	64.1500	61.6700	62.2600	-1.814%	772,227	-17.395%
2025-04-25	63.2000	64.8600	62.7600	63.4100	+0.269%	693,526	-18.893%
2025-04-24	64.3100	65.6548	63.0300	63.2400	-1.786%	1,376,250	-18.675%
2025-04-23	64.7500	66.2400	63.4200	64.3900	+2.336%	1,553,380	-20.127%
2025-04-22	61.8500	64.5000	61.2300	62.9200	+4.034%	1,882,075	-18.261%
2025-04-21	62.3500	62.3500	59.8600	60.4800	-2.373%	1,284,452	-14.964%
2025-04-17	60.7200	62.9800	60.5620	61.9500	+3.181%	1,327,006	-16.981%
2025-04-16	58.9000	61.3200	58.9000	60.0400	+0.857%	1,139,502	-14.340%
2025-04-15	61.5500	62.4200	58.8900	59.5300	-3.093%	1,708,752	-13.607%
2025-04-14	60.9000	63.4200	59.5100	61.4300	+14.034%	4,338,834	-16.279%
2025-04-11	49.4300	55.3199	49.4300	53.8700	+10.119%	2,398,547	-4.529%
2025-04-10	51.7000	51.7000	47.1400	48.9200	-6.230%	1,841,815	+5.131%
2025-04-09	45.3900	52.4300	42.8800	52.1700	+14.233%	3,479,883	-1.418%
2025-04-08	47.1000	48.3597	44.7450	45.6700	+0.795%	2,394,450	+12.612%
2025-04-07	45.3900	48.7800	43.9700	45.3100	-6.074%	2,489,937	+13.507%
2025-04-04	51.1000	51.3600	46.6800	48.2400	-10.034%	2,683,821	+6.613%
2025-04-03	52.3100	54.2900	52.1500	53.6200	-2.845%	1,237,265	-4.084%
2025-04-02	54.6000	55.6000	54.3600	55.1900	-0.036%	470,556	-6.813%
2025-04-01	55.0000	56.3350	54.2300	55.2100	+1.359%	703,711	-6.847%
2025-03-31	55.0100	55.0100	52.1000	54.4700	-2.349%	1,375,610	-5.581%
2025-03-28	56.2300	56.5747	54.6000	55.7800	-1.134%	1,027,766	-7.798%
2025-03-27	59.5400	60.3000	56.0100	56.4200	-2.354%	1,384,001	-8.844%
2025-03-26	59.3500	59.5700	57.0900	57.7800	-1.985%	544,375	-10.990%
2025-03-25	58.4300	60.0000	57.9450	58.9500	+2.096%	608,169	-12.757%
2025-03-24	59.4500	60.7000	57.5100	57.7400	-1.400%	379,838	-10.928%
2025-03-21	55.9900	58.6000	55.5800	58.5600	+3.903%	752,021	-12.176%
2025-03-20	57.0600	57.5300	56.0600	56.3600	-2.356%	970,197	-8.747%
2025-03-19	55.5200	58.1099	55.0000	57.7200	+5.309%	972,120	-10.897%
2025-03-18	57.8900	58.0550	53.6550	54.8100	-5.986%	1,449,613	-6.167%
2025-03-17	58.9800	59.5953	58.0100	58.3000	-1.885%	561,162	-11.784%
2025-03-14	58.2800	59.9200	57.6100	59.4200	+3.990%	946,854	-13.447%
2025-03-13	57.8900	58.4800	56.5200	57.1400	-1.108%	744,621	-9.993%
2025-03-12	55.8400	58.6100	55.2050	57.7800	+6.233%	1,110,870	-10.990%
2025-03-11	53.9800	55.7400	53.1200	54.3900	+0.517%	1,132,763	-5.442%
2025-03-10	55.6600	56.7500	53.0200	54.1100	-6.108%	1,582,547	-4.953%
2025-03-07	58.4100	59.6100	55.8800	57.6300	+1.426%	987,352	-10.758%
2025-03-06	57.9100	59.4200	56.4900	56.8200	-2.622%	820,435	-9.486%
2025-03-05	56.6200	58.5800	55.5600	58.3500	+4.570%	840,896	-11.859%
2025-03-04	55.3700	56.9850	53.3800	55.8000	-1.344%	889,959	-7.832%
2025-03-03	59.0100	60.8200	56.0400	56.5600	-1.153%	1,011,127	-9.070%
2025-02-28	54.8000	57.7100	54.4800	57.2200	+3.099%	1,455,607	-10.119%
2025-02-27	59.5100	59.7600	54.8900	55.5000	-6.091%	1,518,291	-7.333%
2025-02-26	57.7000	59.9700	57.0400	59.1000	+2.515%	693,541	-12.978%
2025-02-25	58.3600	59.2000	55.9300	57.6500	-0.843%	911,302	-10.789%
2025-02-24	59.2100	60.2799	57.0606	58.1400	-1.324%	1,030,986	-11.541%
2025-02-21	61.4700	62.4356	58.4400	58.9200	-3.489%	1,214,850	-12.712%
2025-02-20	60.1900	61.3700	58.7100	61.0500	+2.519%	882,256	-15.758%
2025-02-19	59.5600	61.0300	58.7300	59.5500	+0.523%	797,216	-13.636%
2025-02-18	56.0850	60.4700	55.8400	59.2400	+0.748%	1,752,645	-13.184%
2025-02-14	60.0400	60.1700	58.1400	58.8000	-0.407%	905,231	-12.534%
2025-02-13	59.0100	59.5650	57.2998	59.0400	+1.635%	1,004,727	-12.890%
2025-02-12	57.5000	59.9700	57.5000	58.0900	-0.887%	1,109,668	-11.465%
2025-02-11	61.7500	62.2000	57.9000	58.6100	-7.027%	2,373,583	-12.250%
2025-02-10	62.7000	65.4750	62.7000	63.0400	-0.865%	924,642	-18.417%
2025-02-07	66.8400	67.5400	62.7000	63.5900	-4.591%	912,980	-19.123%
2025-02-06	64.4100	66.8750	64.4100	66.6500	+4.631%	800,859	-22.836%
2025-02-05	64.9600	65.5450	63.5100	63.7000	-2.629%	539,327	-19.262%
2025-02-04	65.1800	67.2200	65.1800	65.4200	+0.368%	498,517	-21.385%
2025-02-03	65.7500	66.8400	64.6700	65.1800	-3.408%	832,984	-21.095%
2025-01-31	69.1400	69.8300	67.4000	67.4800	-2.626%	1,019,469	-23.785%
2025-01-30	69.3200	71.1408	68.2000	69.3000	+1.345%	994,877	-25.786%
2025-01-29	65.9800	68.4738	64.7900	68.3800	+3.763%	733,837	-24.788%
2025-01-28	65.2700	65.9500	63.0102	65.9000	+1.745%	882,218	-21.958%
2025-01-27	67.3100	67.4750	63.0500	64.7700	-5.071%	1,710,960	-20.596%
2025-01-24	69.1500	71.2300	66.7500	68.2300	-0.972%	988,588	-24.623%
2025-01-23	70.8500	70.9700	68.8200	68.9000	-2.766%	1,026,248	-25.356%
2025-01-22	70.4000	71.5000	68.6900	70.8600	+0.998%	953,761	-27.420%
2025-01-21	67.0000	70.3750	66.0900	70.1600	+4.607%	1,444,138	-26.696%