Dark

GGAL
Grupo Financiero Galicia SA
stock NASDAQ ADR

At Close

Sep 4, 2026 3:59:59 PM EDT

44.32USD-0.695%(-0.31)468,070

36.99Bid 53.17Ask 16.18Spread

Pre-market

Sep 4, 2026 9:28:30 AM EDT

44.30USD-0.739%(-0.33)4,591

After-hours

Sep 4, 2026 4:34:30 PM EDT

44.36USD+0.090%(+0.04)40,648

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	44.9200	44.9200	43.8900	44.3200	-0.695%	468,070	0.000%
2026-09-03	44.7200	46.0900	44.0200	44.6300	-0.844%	615,791	-0.695%
2026-09-02	44.2800	45.1400	43.9750	45.0100	+1.626%	793,526	-1.533%
2026-09-01	43.3500	45.0800	42.9200	44.2900	+1.234%	752,689	+0.068%
2026-08-31	42.5000	44.5700	42.5000	43.7500	+3.575%	1,095,737	+1.303%
2026-08-28	43.0400	43.3350	41.6900	42.2400	-1.561%	787,490	+4.924%
2026-08-27	43.9900	44.4050	42.6300	42.9100	-2.277%	690,253	+3.286%
2026-08-26	44.3600	45.2000	43.4150	43.9100	-0.656%	1,005,410	+0.934%
2026-08-25	43.6600	44.2800	42.5000	44.2000	+1.726%	796,406	+0.271%
2026-08-24	41.1200	44.0000	41.1200	43.4500	+4.825%	1,215,478	+2.002%
2026-08-21	41.1800	42.4400	41.1300	41.4500	+1.098%	1,758,006	+6.924%
2026-08-20	42.5900	42.5900	40.6000	41.0000	-1.133%	1,895,423	+8.098%
2026-08-19	42.0000	42.8200	40.8900	41.4700	-1.543%	885,806	+6.872%
2026-08-18	43.0000	43.3200	41.8000	42.1200	-2.994%	920,227	+5.223%
2026-08-17	43.7200	43.9900	43.0000	43.4200	+0.115%	505,216	+2.073%
2026-08-14	45.1500	45.2099	43.3700	43.3700	-3.601%	596,552	+2.190%
2026-08-13	44.1800	45.3050	43.5300	44.9900	+1.741%	800,024	-1.489%
2026-08-12	44.4100	44.8250	43.6000	44.2200	-0.696%	765,890	+0.226%
2026-08-11	46.9000	47.7500	43.8700	44.5300	-4.072%	1,263,445	-0.472%
2026-08-10	46.1800	46.5900	45.5300	46.4200	+0.520%	573,602	-4.524%
2026-08-07	47.2600	47.5150	45.5800	46.1800	-1.177%	714,738	-4.028%
2026-08-06	48.0800	48.5400	46.5950	46.7300	-3.371%	695,935	-5.157%
2026-08-05	48.7200	49.7500	48.1800	48.3600	-1.145%	660,358	-8.354%
2026-08-04	51.0200	51.0200	48.6950	48.9200	-3.148%	757,473	-9.403%
2026-08-03	50.2300	50.7900	49.8450	50.5100	+1.487%	510,500	-12.255%
2026-07-31	52.0000	52.2400	49.7200	49.7700	-3.565%	642,212	-10.950%
2026-07-30	49.0400	51.6850	48.6350	51.6100	+5.005%	750,312	-14.125%
2026-07-29	48.5850	50.2500	48.1850	49.1500	-0.081%	665,410	-9.827%
2026-07-28	49.3300	49.6550	47.9000	49.1900	-1.620%	953,983	-9.900%
2026-07-27	49.7200	50.4800	49.4300	50.0000	+1.420%	328,996	-11.360%
2026-07-24	50.1700	51.4800	49.0400	49.3000	-1.695%	774,888	-10.101%
2026-07-23	52.6600	52.8000	50.1100	50.1500	-5.804%	756,127	-11.625%
2026-07-22	51.9200	53.3400	51.6700	53.2400	+4.515%	1,688,773	-16.754%
2026-07-21	50.5000	51.6300	50.1800	50.9400	+1.982%	774,508	-12.996%
2026-07-20	49.5800	50.4600	48.9700	49.9500	+0.020%	667,537	-11.271%
2026-07-17	49.4200	50.0100	48.4500	49.9400	-0.478%	1,119,567	-11.254%
2026-07-16	52.2300	52.2700	49.7600	50.1800	-4.728%	1,234,816	-11.678%
2026-07-15	50.8300	53.1900	50.7900	52.6700	+3.681%	1,614,688	-15.853%
2026-07-14	52.6600	53.0950	50.6500	50.8000	-1.187%	1,151,052	-12.756%
2026-07-13	53.8200	54.0350	51.4100	51.4100	-4.318%	747,095	-13.791%
2026-07-10	50.3600	53.8550	49.9550	53.7300	+8.787%	1,808,404	-17.513%
2026-07-09	50.3800	50.4849	48.6700	49.3900	-1.711%	617,481	-10.265%
2026-07-08	50.1300	51.4600	49.9900	50.2500	-1.663%	1,485,647	-11.801%
2026-07-07	52.5300	53.6400	50.9200	51.1000	-3.621%	572,775	-13.268%
2026-07-06	50.8100	53.5000	50.4100	53.0200	+5.261%	1,365,405	-16.409%
2026-07-02	49.9200	50.7200	49.2250	50.3700	+2.691%	810,423	-12.011%
2026-07-01	49.8500	50.8100	47.8400	49.0500	-1.959%	906,350	-9.643%
2026-06-30	50.6200	51.8800	49.5200	50.0300	-1.709%	688,538	-11.413%
2026-06-29	50.8700	51.8700	49.9400	50.9000	+1.861%	1,096,369	-12.927%
2026-06-26	48.7800	50.8000	48.7800	49.9700	+1.113%	648,105	-11.307%
2026-06-25	49.8600	50.2300	48.7450	49.4200	+0.652%	511,266	-10.320%
2026-06-24	50.7400	50.7950	48.8900	49.1000	-4.382%	1,145,024	-9.735%
2026-06-23	52.0000	52.2800	51.0300	51.3500	-3.713%	913,668	-13.690%
2026-06-22	55.5600	56.3000	52.8000	53.3300	-5.393%	1,698,323	-16.895%
2026-06-18	56.8200	57.9400	56.0900	56.3700	+1.476%	1,334,564	-21.377%
2026-06-17	54.4400	58.1400	54.3950	55.5500	+2.039%	1,684,433	-20.216%
2026-06-16	55.9600	56.2000	54.1200	54.4400	-2.716%	991,594	-18.589%
2026-06-15	55.8000	56.6000	55.5200	55.9600	+1.450%	1,230,514	-20.801%
2026-06-12	55.4900	56.2500	54.5640	55.1600	-0.451%	1,264,690	-19.652%
2026-06-11	51.1000	55.7000	51.0750	55.4100	+11.669%	4,237,614	-20.014%
2026-06-10	49.6000	50.6500	48.9300	49.6200	-0.740%	961,675	-10.681%
2026-06-09	48.4600	50.5750	47.3200	49.9900	+4.059%	1,791,556	-11.342%
2026-06-08	48.2200	49.0600	47.0100	48.0400	+0.481%	962,024	-7.744%
2026-06-05	48.3500	48.5600	47.2400	47.8100	-1.666%	659,510	-7.300%
2026-06-04	48.2500	49.6200	48.2500	48.6200	+0.600%	729,354	-8.844%
2026-06-03	49.6200	49.9900	48.2800	48.3300	-3.974%	956,380	-8.297%
2026-06-02	50.6000	50.8700	49.5000	50.3300	-1.622%	1,096,963	-11.941%
2026-06-01	50.8400	51.9800	49.7087	51.1600	+0.927%	1,523,071	-13.370%
2026-05-29	49.0900	50.8700	48.7100	50.6900	+3.809%	2,104,621	-12.567%
2026-05-28	48.1800	50.0700	48.0000	48.8300	+1.349%	2,496,950	-9.236%
2026-05-27	46.0500	48.9600	46.0000	48.1800	+4.944%	3,899,389	-8.012%
2026-05-26	44.3800	45.9500	44.0100	45.9100	+5.419%	1,536,910	-3.463%
2026-05-22	44.0800	44.7300	43.0700	43.5500	-1.045%	916,603	+1.768%
2026-05-21	41.4300	44.1900	41.0000	44.0100	+4.736%	1,272,746	+0.704%
2026-05-20	40.3950	42.3200	39.8750	42.0200	+5.181%	1,379,850	+5.474%
2026-05-19	41.8800	42.3900	39.7600	39.9500	-5.556%	1,183,118	+10.939%
2026-05-18	40.7300	42.3900	40.2400	42.3000	+3.702%	826,368	+4.775%
2026-05-15	40.6200	41.2700	40.1100	40.7900	-2.533%	954,961	+8.654%
2026-05-14	42.1100	42.6800	41.3700	41.8500	+0.144%	852,358	+5.902%
2026-05-13	42.1900	42.9700	41.2400	41.7900	-0.948%	957,125	+6.054%
2026-05-12	42.8800	43.4600	41.7950	42.1900	-3.101%	991,176	+5.049%
2026-05-11	41.3300	43.5900	40.8900	43.5400	+3.765%	874,742	+1.791%
2026-05-08	43.6600	43.7300	41.5950	41.9600	-2.960%	814,763	+5.624%
2026-05-07	43.4100	44.1600	42.6800	43.2400	-0.460%	648,163	+2.498%
2026-05-06	41.6500	44.1300	41.5740	43.4400	+6.811%	1,307,012	+2.026%
2026-05-05	40.6600	41.4437	39.8850	40.6700	+0.643%	928,738	+8.975%
2026-05-04	39.8200	41.6630	39.8200	40.4100	+0.648%	1,125,607	+9.676%
2026-05-01	41.3500	41.7400	39.4001	40.1500	-2.879%	1,563,247	+10.386%
2026-04-30	42.7900	43.3650	40.9500	41.3400	-3.230%	2,400,924	+7.209%
2026-04-29	43.5900	43.7100	42.1600	42.7200	-1.996%	1,030,880	+3.745%
2026-04-28	43.0700	43.7000	41.9400	43.5900	+1.207%	1,135,969	+1.675%
2026-04-27	43.3100	44.1600	42.8600	43.0700	-0.232%	1,006,796	+2.902%
2026-04-24	43.1200	44.2900	42.1450	43.1700	-0.690%	757,806	+2.664%
2026-04-23	46.0200	46.4000	43.1500	43.4700	-5.909%	1,540,890	+1.955%
2026-04-22	48.0400	48.4900	46.1300	46.2000	-3.347%	1,252,219	-4.069%
2026-04-21	47.8300	48.5100	47.3200	47.8000	-0.396%	707,987	-7.280%
2026-04-20	47.5400	48.2500	46.6400	47.9900	+0.188%	732,476	-7.647%
2026-04-17	49.6900	50.0800	47.7900	47.9000	-2.265%	1,491,586	-7.474%
2026-04-16	49.6600	50.2000	48.1800	49.0100	-0.749%	860,695	-9.569%
2026-04-15	49.4100	49.6000	48.5700	49.3800	+0.488%	685,592	-10.247%
2026-04-14	49.2800	50.0700	48.6900	49.1400	+0.594%	669,727	-9.809%
2026-04-13	47.4600	49.6300	47.4600	48.8500	+1.517%	620,800	-9.273%
2026-04-10	47.8200	49.1500	47.7550	48.1200	+0.396%	613,465	-7.897%
2026-04-09	47.5700	49.0700	46.6100	47.9300	+0.757%	1,116,943	-7.532%
2026-04-08	47.3900	48.5900	46.3300	47.5700	+4.988%	1,392,782	-6.832%
2026-04-07	46.2100	46.3800	44.5800	45.3100	-1.948%	496,972	-2.185%
2026-04-06	46.0500	47.0508	45.8450	46.2100	+0.022%	433,385	-4.090%
2026-04-02	45.3700	46.4000	44.1100	46.2000	-0.602%	720,531	-4.069%
2026-04-01	47.0000	47.4800	45.6000	46.4800	-0.492%	983,030	-4.647%
2026-03-31	43.2700	47.0700	43.2700	46.7100	+8.603%	1,775,620	-5.117%
2026-03-30	42.7200	43.9100	42.2400	43.0100	+0.726%	1,373,024	+3.046%
2026-03-27	44.1000	45.4500	42.4900	42.7000	-4.110%	1,157,379	+3.794%
2026-03-26	44.7400	46.5600	43.9000	44.5300	-1.830%	1,019,436	-0.472%
2026-03-25	45.7700	47.0300	44.2800	45.3600	+0.710%	1,532,430	-2.293%
2026-03-24	44.7700	45.7850	44.2200	45.0400	-0.902%	768,792	-1.599%
2026-03-23	43.5200	46.5000	43.2644	45.4500	+5.821%	1,713,980	-2.486%
2026-03-20	43.7100	44.2700	42.6600	42.9500	-2.052%	1,311,805	+3.190%
2026-03-19	41.6000	44.0500	41.1750	43.8500	+4.355%	1,645,960	+1.072%
2026-03-18	41.5400	42.5700	41.1500	42.0200	+1.131%	1,040,945	+5.474%
2026-03-17	41.0100	42.5400	41.0100	41.5500	+1.689%	1,222,116	+6.667%
2026-03-16	41.4800	42.0000	40.5400	40.8600	-0.632%	1,291,616	+8.468%
2026-03-13	44.0700	44.3100	41.0850	41.1200	-4.616%	903,656	+7.782%
2026-03-12	42.2400	44.2100	42.2400	43.1100	-5.107%	1,147,015	+2.807%
2026-03-11	44.4800	45.8891	44.0000	45.4300	+2.806%	900,602	-2.443%
2026-03-10	42.5400	45.5300	42.3700	44.1900	+4.050%	1,583,765	+0.294%
2026-03-09	41.1300	42.5400	40.7400	42.4700	+1.749%	1,216,242	+4.356%
2026-03-06	41.1300	42.7000	41.1300	41.7400	-3.357%	1,632,132	+6.181%
2026-03-05	42.9500	44.7300	41.6200	43.1900	-1.908%	1,730,541	+2.616%
2026-03-04	44.6300	45.0500	42.9300	44.0300	+0.894%	1,214,190	+0.659%
2026-03-03	41.7900	44.2500	41.2300	43.6400	-1.534%	1,593,531	+1.558%
2026-03-02	44.2900	45.4600	43.2700	44.3200	-1.182%	1,585,328	0.000%
2026-02-27	45.8800	46.3500	44.4400	44.8500	-4.574%	1,186,332	-1.182%
2026-02-26	48.2100	48.8400	45.8600	47.0000	-3.252%	1,879,989	-5.702%
2026-02-25	49.0600	49.4200	47.4600	48.5800	-0.817%	757,564	-8.769%
2026-02-24	48.1200	49.3600	48.0500	48.9800	+1.177%	977,805	-9.514%
2026-02-23	49.0300	49.6900	47.9700	48.4100	-2.478%	1,166,722	-8.449%
2026-02-20	47.6400	49.8826	47.2300	49.6400	+4.198%	1,050,714	-10.717%
2026-02-19	44.0400	47.9100	44.0400	47.6400	+6.411%	1,161,913	-6.969%
2026-02-18	45.6100	45.7500	43.9900	44.7700	-0.864%	1,168,973	-1.005%
2026-02-17	45.7900	45.9599	43.4100	45.1600	-1.783%	1,201,980	-1.860%
2026-02-13	46.7500	47.7000	45.2009	45.9800	+1.188%	1,768,342	-3.610%
2026-02-12	51.7400	51.8800	45.3500	45.4400	-10.657%	2,110,905	-2.465%
2026-02-11	51.8800	52.1200	50.5500	50.8600	-1.243%	923,250	-12.859%
2026-02-10	50.3800	52.5900	49.9300	51.5000	+3.000%	2,060,718	-13.942%
2026-02-09	49.6000	50.4300	48.8600	50.0000	+1.276%	1,334,556	-11.360%
2026-02-06	49.4350	50.3700	48.6600	49.3700	+2.491%	1,845,197	-10.229%
2026-02-05	51.0000	51.4000	48.0800	48.1700	-8.213%	1,726,442	-7.993%
2026-02-04	52.9100	53.1650	50.5000	52.4800	-1.723%	1,565,954	-15.549%
2026-02-03	53.7900	54.4319	51.0400	53.4000	-0.964%	1,423,689	-17.004%
2026-02-02	54.8200	55.8750	53.5300	53.9200	-2.159%	714,856	-17.804%
2026-01-30	54.7900	55.8600	54.6100	55.1100	-1.396%	713,328	-19.579%
2026-01-29	56.5000	56.5000	54.1000	55.8900	+0.018%	1,041,975	-20.701%
2026-01-28	56.5600	56.7724	55.2400	55.8800	+0.215%	1,206,865	-20.687%
2026-01-27	55.1900	56.1500	54.8200	55.7600	+2.519%	1,632,856	-20.516%
2026-01-26	53.7800	55.9800	53.4200	54.3900	+1.210%	1,497,628	-18.514%
2026-01-23	54.2000	54.6750	53.3700	53.7400	-0.056%	898,092	-17.529%
2026-01-22	54.2500	55.4000	53.4900	53.7700	-0.546%	810,049	-17.575%
2026-01-21	50.9850	54.3250	50.8000	54.0650	+7.293%	950,529	-18.025%
2026-01-20	50.1200	52.1199	50.1200	50.3900	-1.946%	656,208	-12.046%
2026-01-16	51.2400	52.1000	50.7250	51.3900	+0.430%	1,144,189	-13.758%
2026-01-15	51.0500	52.3100	50.3600	51.1700	+0.373%	1,403,085	-13.387%
2026-01-14	53.7200	54.2800	50.5400	50.9800	-4.781%	1,543,842	-13.064%
2026-01-13	55.0600	55.2837	52.8000	53.5400	-2.761%	861,576	-17.221%
2026-01-12	56.0800	56.1163	54.6000	55.0600	-2.480%	841,277	-19.506%
2026-01-09	56.3500	56.8000	55.5400	56.4600	+0.249%	787,489	-21.502%
2026-01-08	53.8700	56.8050	52.8800	56.3200	+5.143%	1,108,047	-21.307%
2026-01-07	54.0400	54.8900	52.1900	53.5650	-0.214%	1,882,366	-17.259%
2026-01-06	56.1100	56.9700	53.6300	53.6800	-4.143%	854,213	-17.437%
2026-01-05	53.7900	56.3600	53.4100	56.0000	+4.967%	1,018,239	-20.857%
2026-01-02	53.9400	54.6150	52.3550	53.3500	-1.094%	640,360	-16.926%
2025-12-31	53.7600	54.2950	53.1100	53.9400	-0.222%	288,655	-17.835%
2025-12-30	55.0100	55.1050	53.5800	54.0600	-1.224%	665,142	-18.017%
2025-12-29	55.4500	56.2750	54.5100	54.7300	-1.547%	880,800	-19.021%
2025-12-26	54.4000	55.6450	53.7200	55.5900	+2.413%	513,498	-20.273%
2025-12-24	54.0100	54.7400	53.8200	54.2800	+0.444%	473,752	-18.349%
2025-12-23	53.2600	55.2800	53.2600	54.0400	+0.596%	707,183	-17.987%
2025-12-22	54.7000	55.1900	53.4705	53.7200	-0.831%	700,960	-17.498%
2025-12-19	54.2100	55.4600	53.6800	54.1700	+0.501%	1,414,983	-18.183%
2025-12-18	50.7000	54.1000	50.6250	53.9000	+8.168%	1,393,258	-17.774%
2025-12-17	50.4600	50.7187	49.4900	49.8300	-0.380%	1,199,515	-11.058%
2025-12-16	49.4800	50.6000	48.3300	50.0200	+0.301%	2,000,080	-11.395%
2025-12-15	48.5800	50.2300	47.9600	49.8700	+3.016%	1,432,112	-11.129%
2025-12-12	48.6400	49.3741	47.8600	48.4100	-1.063%	908,719	-8.449%
2025-12-11	49.3100	50.7357	48.4500	48.9300	-2.491%	1,448,255	-9.422%
2025-12-10	49.2900	50.7500	48.7000	50.1800	+2.200%	1,919,425	-11.678%
2025-12-09	50.6000	50.7200	49.0100	49.1000	-1.780%	1,735,060	-9.735%
2025-12-08	49.9300	50.2300	48.7500	49.9900	-0.160%	609,590	-11.342%
2025-12-05	53.1100	54.0200	50.0400	50.0700	-3.293%	1,394,433	-11.484%
2025-12-04	53.1400	53.6575	51.5500	51.7750	-2.219%	1,123,172	-14.399%
2025-12-03	51.6900	53.8300	51.3500	52.9500	+3.620%	1,060,207	-16.298%
2025-12-02	52.8500	52.9800	50.9500	51.1000	-2.685%	1,001,262	-13.268%
2025-12-01	52.8600	54.0046	52.1900	52.5100	-1.979%	1,422,869	-15.597%
2025-11-28	51.4100	54.7700	51.4100	53.5700	+4.875%	1,672,737	-17.267%
2025-11-26	49.1850	51.6300	48.7300	51.0800	+4.479%	1,994,895	-13.234%
2025-11-25	46.7250	49.2350	45.6050	48.8900	+4.466%	1,926,584	-9.348%
2025-11-24	46.1100	46.8900	44.8600	46.8000	+1.430%	1,658,058	-5.299%
2025-11-21	47.2300	48.1750	45.7200	46.1400	-4.728%	2,087,729	-3.945%
2025-11-20	50.7400	51.0094	48.1500	48.4300	-2.575%	1,805,712	-8.486%
2025-11-19	51.0400	52.0550	49.2200	49.7100	-2.319%	1,743,867	-10.843%
2025-11-18	50.3700	52.1400	49.5000	50.8900	-1.108%	1,563,234	-12.910%
2025-11-17	52.3000	52.8999	51.0901	51.4600	-2.556%	1,211,295	-13.875%
2025-11-14	52.1000	54.0900	51.4500	52.8100	-1.474%	1,818,448	-16.077%
2025-11-13	55.0600	55.9910	52.3200	53.6000	-3.232%	1,312,547	-17.313%
2025-11-12	55.1500	57.2000	55.0000	55.3900	+0.362%	1,297,051	-19.986%
2025-11-11	55.4800	56.4300	55.0500	55.1900	-1.270%	1,191,217	-19.696%
2025-11-10	57.0500	57.4700	55.2800	55.9000	+0.739%	1,414,601	-20.716%
2025-11-07	56.2700	57.4900	53.3900	55.4900	-3.579%	3,212,087	-20.130%
2025-11-06	58.9900	58.9900	56.8600	57.5500	-2.738%	1,447,116	-22.989%
2025-11-05	60.9100	61.2000	58.1200	59.1700	-0.152%	2,173,680	-25.097%
2025-11-04	57.5000	60.9200	57.5000	59.2600	-2.517%	2,390,587	-25.211%
2025-11-03	62.5150	62.5150	58.9213	60.7900	+2.807%	3,308,128	-27.093%
2025-10-31	54.4600	59.3486	54.1100	59.1300	+9.958%	4,160,082	-25.047%
2025-10-30	54.9600	56.2100	53.3014	53.7750	-2.316%	3,967,642	-17.583%
2025-10-29	52.9800	55.7200	50.6100	55.0500	+5.057%	4,641,799	-19.491%
2025-10-28	49.5100	53.3750	48.4000	52.4000	+6.634%	5,479,425	-15.420%
2025-10-27	49.9980	52.1300	47.0700	49.1400	+38.696%	14,619,369	-9.809%
2025-10-24	35.1000	36.1000	35.0701	35.4300	+1.693%	2,775,026	+25.092%
2025-10-23	33.0200	36.3873	33.0100	34.8400	+5.512%	3,708,628	+27.210%
2025-10-22	31.9150	33.2500	31.1400	33.0200	+2.802%	3,500,685	+34.222%
2025-10-21	31.9400	34.1900	31.8400	32.1200	+0.093%	2,777,778	+37.983%
2025-10-20	33.1300	34.1400	31.7400	32.0900	-1.231%	2,690,370	+38.112%
2025-10-17	32.7700	33.8100	32.0000	32.4900	-2.168%	2,557,320	+36.411%
2025-10-16	33.6900	33.9500	32.3700	33.2100	-0.150%	2,413,679	+33.454%
2025-10-15	32.9100	34.3000	31.6900	33.2600	+3.260%	4,969,741	+33.253%
2025-10-14	33.8600	35.2100	31.5000	32.2100	-5.984%	5,401,124	+37.597%
2025-10-13	33.6850	34.7800	33.2403	34.2600	+3.411%	2,923,810	+29.364%
2025-10-10	34.4100	34.5400	31.8700	33.1300	-3.971%	4,696,083	+33.776%
2025-10-09	28.9500	34.5400	28.9100	34.5000	+21.650%	9,041,133	+28.464%
2025-10-08	27.8100	28.8800	27.5000	28.3600	+2.014%	1,556,587	+56.276%
2025-10-07	28.7500	29.0100	27.7600	27.8000	-3.439%	1,403,361	+59.424%
2025-10-06	28.7000	28.9700	27.3800	28.7900	+0.349%	2,341,856	+53.942%
2025-10-03	27.6700	28.8000	27.2800	28.6900	+2.648%	2,817,310	+54.479%
2025-10-02	26.6600	28.1200	26.0600	27.9500	+4.957%	4,424,641	+58.569%
2025-10-01	27.6200	28.2305	26.5700	26.6300	-3.374%	2,906,720	+66.429%
2025-09-30	29.2800	29.4550	27.3700	27.5600	-6.481%	3,090,577	+60.813%
2025-09-29	29.6000	30.4400	29.2500	29.4700	-0.372%	1,901,613	+50.390%
2025-09-26	30.6000	31.7250	29.4300	29.5800	-3.112%	2,820,834	+49.831%
2025-09-25	32.5100	32.6100	30.4200	30.5300	-7.316%	3,040,883	+45.169%
2025-09-24	35.0000	36.3500	32.5900	32.9400	+4.538%	6,900,164	+34.548%
2025-09-23	33.2500	33.3287	31.4700	31.5100	-1.623%	4,963,910	+40.654%
2025-09-22	31.1200	32.3200	29.5600	32.0300	+21.096%	7,245,963	+38.370%
2025-09-19	27.2900	27.5060	25.8900	26.4500	-3.114%	4,399,934	+67.561%
2025-09-18	29.5500	29.5500	26.7000	27.3000	-7.645%	5,368,606	+62.344%
2025-09-17	30.5300	31.1250	29.4100	29.5600	-2.281%	1,855,295	+49.932%
2025-09-16	29.8500	30.6200	29.6400	30.2500	+3.667%	1,607,963	+46.512%
2025-09-15	30.4500	30.5499	29.0000	29.1800	-2.571%	1,807,533	+51.885%
2025-09-12	31.2700	31.4500	29.1600	29.9500	-4.221%	2,473,059	+47.980%
2025-09-11	31.8200	32.8000	30.9200	31.2700	-2.495%	2,486,215	+41.733%
2025-09-10	30.5700	32.6300	30.4000	32.0700	+6.474%	3,221,287	+38.198%
2025-09-09	31.1650	32.4500	30.0010	30.1200	-1.729%	4,298,038	+47.145%
2025-09-08	32.5000	33.8100	29.2250	30.6500	-23.566%	12,820,220	+44.600%
2025-09-05	40.0700	40.7600	38.5500	40.1000	+0.275%	2,147,600	+10.524%
2025-09-04	38.5000	40.4500	38.4000	39.9900	+4.032%	2,313,695	+10.828%
2025-09-03	39.7700	40.1600	38.1550	38.4400	-2.634%	2,429,325	+15.297%
2025-09-02	37.9300	39.6300	36.5600	39.4800	+0.509%	3,897,936	+12.259%
2025-08-29	39.6300	39.8000	38.8700	39.2800	-1.282%	1,324,142	+12.831%
2025-08-28	39.8250	41.0600	39.7450	39.7900	-0.075%	2,549,438	+11.385%
2025-08-27	40.7300	41.4800	39.0000	39.8200	-4.164%	4,895,001	+11.301%
2025-08-26	41.9850	42.1900	40.8000	41.5500	-1.071%	5,725,933	+6.667%
2025-08-25	45.0000	45.0000	41.9200	42.0000	-7.223%	3,517,639	+5.524%
2025-08-22	46.1500	47.2100	45.1900	45.2700	-1.822%	1,819,738	-2.099%
2025-08-21	46.0500	47.3600	45.8000	46.1100	-0.346%	1,256,064	-3.882%
2025-08-20	46.9800	47.7800	46.2200	46.2700	-0.963%	1,432,468	-4.214%
2025-08-19	49.0000	49.4700	46.6100	46.7200	-5.099%	901,171	-5.137%
2025-08-18	48.0500	49.7100	48.0000	49.2300	+2.010%	765,239	-9.974%
2025-08-15	49.9200	49.9900	47.5500	48.2600	-2.387%	1,607,541	-8.164%
2025-08-14	52.0000	52.0000	48.8300	49.4400	-5.178%	1,193,835	-10.356%
2025-08-13	52.5200	53.5050	51.7000	52.1400	-0.115%	632,849	-14.998%
2025-08-12	51.8400	53.3800	51.0101	52.2000	+1.715%	941,571	-15.096%
2025-08-11	51.0000	52.0550	50.6900	51.3200	+0.588%	686,253	-13.640%
2025-08-08	51.9100	52.0300	50.2060	51.0200	-1.124%	728,511	-13.132%
2025-08-07	53.5200	53.8945	51.3200	51.6000	-2.880%	1,219,587	-14.109%
2025-08-06	51.1300	53.3400	51.1300	53.1300	+4.279%	1,158,253	-16.582%
2025-08-05	49.1500	51.0250	49.1500	50.9500	+3.347%	931,635	-13.013%
2025-08-04	48.9100	49.7150	48.9100	49.3000	+0.797%	815,607	-10.101%
2025-08-01	50.4400	50.4400	48.6700	48.9100	-3.091%	1,159,507	-9.385%
2025-07-31	52.0400	52.2499	50.1900	50.4700	-3.017%	827,131	-12.185%
2025-07-30	52.9000	53.4900	51.6650	52.0400	-1.346%	801,132	-14.835%
2025-07-29	51.0200	52.9100	50.5400	52.7500	+3.431%	1,247,251	-15.981%
2025-07-28	52.0300	52.6200	50.9800	51.0000	-1.487%	843,933	-13.098%
2025-07-25	51.7900	53.1050	51.2500	51.7700	+1.391%	1,403,437	-14.391%
2025-07-24	49.1000	51.2200	48.6100	51.0600	+3.675%	1,747,957	-13.200%
2025-07-23	48.5600	49.5550	48.2200	49.2500	+3.012%	1,594,686	-10.010%
2025-07-22	47.0800	48.5600	46.7000	47.8100	+1.551%	1,375,311	-7.300%
2025-07-21	47.3000	48.2550	46.5000	47.0800	-0.296%	1,033,105	-5.862%
2025-07-18	48.2700	48.9500	47.1300	47.2200	-1.027%	870,961	-6.141%
2025-07-17	46.5000	48.2300	46.2400	47.7100	+2.868%	1,514,894	-7.105%
2025-07-16	47.7200	47.8000	46.0200	46.3800	-2.276%	1,449,492	-4.442%
2025-07-15	46.8100	47.8100	45.8801	47.4600	+1.432%	1,103,898	-6.616%
2025-07-14	46.4600	47.5800	46.0900	46.7900	-0.658%	852,941	-5.279%
2025-07-11	48.3100	48.5750	46.8300	47.1000	-3.305%	1,267,592	-5.902%
2025-07-10	49.2000	49.5700	48.1900	48.7100	-2.541%	1,253,988	-9.013%
2025-07-09	51.2000	51.7088	49.8900	49.9800	-1.401%	1,526,987	-11.325%
2025-07-08	48.5900	50.7200	47.8000	50.6900	+4.840%	1,699,745	-12.567%
2025-07-07	50.6700	50.7250	47.6000	48.3500	-5.215%	1,574,106	-8.335%
2025-07-03	50.4900	51.1000	50.3301	51.0100	+1.250%	461,282	-13.115%
2025-07-02	49.8000	50.9200	49.6600	50.3800	+0.780%	1,632,538	-12.029%
2025-07-01	50.0700	51.6200	49.5900	49.9900	-0.794%	1,600,354	-11.342%
2025-06-30	51.9500	52.6479	49.2600	50.3900	-2.477%	2,046,888	-12.046%
2025-06-27	51.8800	52.5400	51.2100	51.6700	-0.539%	896,062	-14.225%
2025-06-26	51.7000	52.9100	51.5500	51.9500	+0.542%	1,170,227	-14.687%
2025-06-25	52.6800	53.2200	51.5000	51.6700	-1.917%	1,152,736	-14.225%
2025-06-24	51.0000	53.4500	51.0000	52.6800	+4.586%	1,284,079	-15.869%
2025-06-23	51.4800	52.3200	50.0600	50.3700	-3.135%	1,593,012	-12.011%
2025-06-20	54.0800	54.0800	51.9300	52.0000	-3.970%	1,124,690	-14.769%
2025-06-18	54.2900	55.3200	53.6900	54.1500	-0.359%	979,684	-18.153%
2025-06-17	53.7800	54.9659	52.8200	54.3450	-0.284%	1,329,047	-18.447%
2025-06-16	55.0800	55.5900	54.2500	54.5000	-0.311%	1,057,641	-18.679%
2025-06-13	55.5500	56.0000	54.0799	54.6700	-2.618%	1,772,080	-18.932%
2025-06-12	55.4020	57.2700	54.7500	56.1400	-0.107%	2,270,051	-21.055%
2025-06-11	55.0000	56.2800	53.1000	56.2000	-1.971%	7,671,011	-21.139%
2025-06-10	54.5200	57.9200	54.2500	57.3300	+6.127%	1,459,613	-22.693%
2025-06-09	55.3700	55.5300	53.8700	54.0200	-2.350%	973,965	-17.956%
2025-06-06	55.0500	55.9800	53.5500	55.3200	+1.729%	816,627	-19.884%
2025-06-05	54.5300	54.6600	53.3750	54.3800	+0.947%	905,322	-18.499%
2025-06-04	56.7000	56.7099	53.8100	53.8700	-4.823%	1,983,292	-17.728%
2025-06-03	56.3400	57.3700	55.4000	56.6000	-0.071%	774,240	-21.696%
2025-06-02	57.9700	58.3950	56.4800	56.6400	-2.429%	1,163,224	-21.751%
2025-05-30	57.4500	58.3400	56.5900	58.0500	-0.206%	1,542,535	-23.652%
2025-05-29	61.1100	61.4653	57.8400	58.1700	-3.994%	1,687,697	-23.810%
2025-05-28	60.3000	61.3800	56.7300	60.5900	-1.255%	2,185,417	-26.853%
2025-05-27	63.6800	63.7500	60.9700	61.3600	-2.386%	1,327,540	-27.771%
2025-05-23	60.4600	62.9800	60.2720	62.8600	+0.850%	823,047	-29.494%
2025-05-22	61.8000	63.4100	61.3401	62.3300	+0.711%	797,429	-28.895%
2025-05-21	63.7800	64.7150	61.8600	61.8900	-2.719%	1,066,276	-28.389%
2025-05-20	64.8100	64.9200	63.1100	63.6200	-0.126%	832,047	-30.336%
2025-05-19	62.7200	65.4761	62.0600	63.7000	+2.709%	1,287,583	-30.424%
2025-05-16	61.7900	62.6900	60.5600	62.0200	+0.372%	682,791	-28.539%
2025-05-15	62.5300	62.7747	60.2401	61.7900	-1.467%	736,980	-28.273%
2025-05-14	62.5000	62.9385	61.3100	62.7100	+0.384%	695,630	-29.325%
2025-05-13	61.8000	63.6900	61.1000	62.4700	+1.314%	1,596,165	-29.054%
2025-05-12	61.0000	62.1200	59.5100	61.6600	+4.846%	1,759,744	-28.122%
2025-05-09	58.5000	60.9849	58.2700	58.8100	+0.650%	1,507,050	-24.639%
2025-05-08	59.1300	59.4500	57.1100	58.4300	+0.137%	1,231,752	-24.149%
2025-05-07	58.5450	59.2300	57.6200	58.3500	+0.103%	908,324	-24.045%
2025-05-06	56.5500	59.3250	56.3600	58.2900	+1.639%	1,446,917	-23.966%
2025-05-05	57.7900	59.6900	57.3100	57.3500	-1.393%	774,653	-22.720%
2025-05-02	59.8500	60.2849	57.4600	58.1600	-0.903%	682,520	-23.796%
2025-05-01	60.9500	61.1825	58.5700	58.6900	-2.831%	781,196	-24.485%
2025-04-30	60.1500	61.4400	59.1500	60.4000	-1.757%	1,043,630	-26.623%
2025-04-29	62.2600	62.6000	60.9300	61.4800	-1.253%	826,399	-27.912%
2025-04-28	62.9000	64.1500	61.6700	62.2600	-1.814%	772,227	-28.815%
2025-04-25	63.2000	64.8600	62.7600	63.4100	+0.269%	693,526	-30.106%
2025-04-24	64.3100	65.6548	63.0300	63.2400	-1.786%	1,376,250	-29.918%
2025-04-23	64.7500	66.2400	63.4200	64.3900	+2.336%	1,553,380	-31.169%
2025-04-22	61.8500	64.5000	61.2300	62.9200	+4.034%	1,882,075	-29.561%
2025-04-21	62.3500	62.3500	59.8600	60.4800	-2.373%	1,284,452	-26.720%
2025-04-17	60.7200	62.9800	60.5620	61.9500	+3.181%	1,327,006	-28.458%
2025-04-16	58.9000	61.3200	58.9000	60.0400	+0.857%	1,139,502	-26.183%
2025-04-15	61.5500	62.4200	58.8900	59.5300	-3.093%	1,708,752	-25.550%
2025-04-14	60.9000	63.4200	59.5100	61.4300	+14.034%	4,338,834	-27.853%
2025-04-11	49.4300	55.3199	49.4300	53.8700	+10.119%	2,398,547	-17.728%
2025-04-10	51.7000	51.7000	47.1400	48.9200	-6.230%	1,841,815	-9.403%
2025-04-09	45.3900	52.4300	42.8800	52.1700	+14.233%	3,479,883	-15.047%
2025-04-08	47.1000	48.3597	44.7450	45.6700	+0.795%	2,394,450	-2.956%
2025-04-07	45.3900	48.7800	43.9700	45.3100	-6.074%	2,489,937	-2.185%
2025-04-04	51.1000	51.3600	46.6800	48.2400	-10.034%	2,683,821	-8.126%
2025-04-03	52.3100	54.2900	52.1500	53.6200	-2.845%	1,237,265	-17.344%
2025-04-02	54.6000	55.6000	54.3600	55.1900	-0.036%	470,556	-19.696%
2025-04-01	55.0000	56.3350	54.2300	55.2100	+1.359%	703,711	-19.725%
2025-03-31	55.0100	55.0100	52.1000	54.4700	-2.349%	1,375,610	-18.634%
2025-03-28	56.2300	56.5747	54.6000	55.7800	-1.134%	1,027,766	-20.545%
2025-03-27	59.5400	60.3000	56.0100	56.4200	-2.354%	1,384,001	-21.446%
2025-03-26	59.3500	59.5700	57.0900	57.7800	-1.985%	544,375	-23.295%
2025-03-25	58.4300	60.0000	57.9450	58.9500	+2.096%	608,169	-24.818%
2025-03-24	59.4500	60.7000	57.5100	57.7400	-1.400%	379,838	-23.242%
2025-03-21	55.9900	58.6000	55.5800	58.5600	+3.903%	752,021	-24.317%
2025-03-20	57.0600	57.5300	56.0600	56.3600	-2.356%	970,197	-21.363%
2025-03-19	55.5200	58.1099	55.0000	57.7200	+5.309%	972,120	-23.216%
2025-03-18	57.8900	58.0550	53.6550	54.8100	-5.986%	1,449,613	-19.139%