Dark

LBTYA
Liberty Global Ltd. Class A Common Shares
stock NASDAQ

At Close

Oct 1, 2026 4:00:00 PM EDT

8.91USD-2.410%(-0.22)3,796,474

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:38:30 AM EDT

9.21USD+0.876%(+0.08)14,389

After-hours

Oct 1, 2026 4:27:30 PM EDT

8.92USD+0.112%(+0.01)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.1600	9.2100	8.910000	8.9100	-2.410%	3,796,474	0.000%
2026-09-30	9.2600	9.4500	9.120000	9.1300	-1.404%	4,557,248	-2.410%
2026-09-29	9.4300	9.5000	9.230000	9.2600	-1.803%	4,998,901	-3.780%
2026-09-28	9.4300	9.5600	9.295000	9.4300	-0.212%	4,589,929	-5.514%
2026-09-25	9.4700	9.5600	9.280000	9.4500	+0.318%	2,387,908	-5.714%
2026-09-24	9.4900	9.7900	9.400000	9.4200	-0.633%	3,162,919	-5.414%
2026-09-23	9.9900	10.0600	9.470000	9.4800	-4.915%	3,303,504	-6.013%
2026-09-22	10.0600	10.2000	9.955000	9.9700	-0.200%	2,622,613	-10.632%
2026-09-21	9.9700	10.0900	9.910000	9.9900	+1.216%	3,669,507	-10.811%
2026-09-18	10.2100	10.2700	9.860000	9.8700	-4.082%	5,493,321	-9.726%
2026-09-17	10.5600	10.5950	10.235000	10.2900	-1.058%	1,914,183	-13.411%
2026-09-16	10.4750	10.5300	10.220000	10.4000	-0.858%	2,003,461	-14.327%
2026-09-15	10.5000	10.7600	10.460000	10.4900	-1.038%	1,670,574	-15.062%
2026-09-14	10.5800	10.6900	10.390000	10.6000	+1.242%	1,891,986	-15.943%
2026-09-11	10.7100	10.9450	10.225000	10.4700	-1.412%	2,572,456	-14.900%
2026-09-10	10.4900	10.6850	10.485000	10.6200	+1.047%	1,810,247	-16.102%
2026-09-09	10.6600	10.6780	10.480000	10.5100	-1.867%	2,019,316	-15.224%
2026-09-08	10.6500	10.8200	10.645000	10.7100	+0.847%	1,913,805	-16.807%
2026-09-04	10.5900	10.6900	10.590000	10.6200	-0.375%	2,118,381	-16.102%
2026-09-03	10.7300	10.8200	10.580000	10.6600	-0.187%	1,273,730	-16.417%
2026-09-02	10.6400	10.8250	10.570000	10.6800	+1.328%	2,297,318	-16.573%
2026-09-01	10.7100	10.8200	10.520000	10.5400	-1.953%	1,542,413	-15.465%
2026-08-31	10.6700	10.7700	10.530000	10.7500	+0.750%	2,391,193	-17.116%
2026-08-28	10.5800	10.7550	10.560000	10.6700	+1.233%	1,805,432	-16.495%
2026-08-27	10.6900	10.8053	10.495000	10.5400	-2.226%	2,571,581	-15.465%
2026-08-26	10.8200	10.9200	10.660000	10.7800	-0.093%	2,176,894	-17.347%
2026-08-25	10.7700	10.8400	10.700000	10.7900	+0.653%	1,240,851	-17.424%
2026-08-24	10.6600	10.7700	10.620000	10.7200	+0.657%	1,582,416	-16.884%
2026-08-21	10.8000	10.8000	10.490000	10.6500	+0.094%	1,900,834	-16.338%
2026-08-20	10.5100	10.8220	10.495000	10.6400	-0.561%	2,401,282	-16.259%
2026-08-19	10.6200	10.7100	10.519000	10.7000	+2.099%	1,948,799	-16.729%
2026-08-18	10.3300	10.5600	10.230000	10.4800	+1.061%	2,143,552	-14.981%
2026-08-17	10.4000	10.5450	10.295000	10.3700	-0.955%	1,845,728	-14.079%
2026-08-14	10.5400	10.6400	10.450000	10.4700	-0.191%	1,798,993	-14.900%
2026-08-13	10.3800	10.5200	10.290000	10.4900	+0.672%	2,403,524	-15.062%
2026-08-12	10.2000	10.4250	10.195000	10.4200	+2.257%	2,102,737	-14.491%
2026-08-11	10.1500	10.3500	10.150000	10.1900	+0.394%	2,603,326	-12.561%
2026-08-10	10.4200	10.4800	10.135000	10.1500	-3.791%	3,017,975	-12.217%
2026-08-07	10.7700	10.9500	10.500000	10.5500	-2.134%	1,855,260	-15.545%
2026-08-06	10.7100	10.8750	10.700000	10.7800	+1.987%	1,915,838	-17.347%
2026-08-05	10.8200	10.8600	10.400000	10.5700	-3.205%	2,281,025	-15.705%
2026-08-04	10.8200	11.0400	10.770000	10.9200	+0.368%	2,665,418	-18.407%
2026-08-03	10.6600	11.0250	10.660000	10.8800	+2.545%	3,784,855	-18.107%
2026-07-31	10.3400	10.6300	10.220000	10.6100	+1.628%	2,918,222	-16.023%
2026-07-30	10.3800	10.5850	10.195000	10.4400	-0.855%	3,137,808	-14.655%
2026-07-29	10.3000	10.5550	10.295000	10.5300	+3.033%	2,329,246	-15.385%
2026-07-28	9.9200	10.3000	9.760000	10.2200	+3.967%	3,533,686	-12.818%
2026-07-27	9.8000	10.0250	9.690000	9.8300	+1.445%	4,528,266	-9.359%
2026-07-24	10.1400	10.2500	9.425000	9.6900	-5.831%	8,772,274	-8.050%
2026-07-23	10.2600	10.4700	10.200000	10.2900	-1.248%	2,064,963	-13.411%
2026-07-22	10.4050	10.4900	10.335000	10.4200	+1.362%	1,658,508	-14.491%
2026-07-21	10.3300	10.4400	10.230000	10.2800	-0.291%	1,462,016	-13.327%
2026-07-20	10.4000	10.4750	10.245000	10.3100	-0.961%	1,542,628	-13.579%
2026-07-17	10.7700	10.7700	10.345000	10.4100	-2.982%	1,578,617	-14.409%
2026-07-16	10.7900	10.8500	10.705000	10.7300	-0.464%	947,293	-16.962%
2026-07-15	10.7500	10.9250	10.730000	10.7800	+0.466%	1,160,668	-17.347%
2026-07-14	11.0000	11.0000	10.720000	10.7300	-1.560%	1,231,227	-16.962%
2026-07-13	10.6500	10.9900	10.640000	10.9000	+2.733%	1,728,142	-18.257%
2026-07-10	10.7000	10.7400	10.460000	10.6100	-0.469%	1,318,025	-16.023%
2026-07-09	10.5900	10.7800	10.385000	10.6600	+0.851%	2,432,012	-16.417%
2026-07-08	10.7200	10.9750	10.545000	10.5700	-1.674%	2,048,447	-15.705%
2026-07-07	10.8700	11.0100	10.715000	10.7500	-1.104%	2,102,520	-17.116%
2026-07-06	11.3500	11.5018	10.840000	10.8700	-3.805%	2,466,165	-18.031%
2026-07-02	11.4300	11.5300	11.135000	11.3000	0.000%	1,647,627	-21.150%
2026-07-01	11.3700	11.3700	11.070000	11.3000	-0.616%	2,118,935	-21.150%
2026-06-30	11.4600	11.4900	11.295000	11.3700	-1.558%	1,840,181	-21.636%
2026-06-29	11.4100	11.6850	11.410000	11.5500	+1.494%	2,069,375	-22.857%
2026-06-26	11.1200	11.5800	11.120000	11.3800	+2.615%	4,294,014	-21.705%
2026-06-25	11.1100	11.2800	11.025000	11.0900	-0.270%	3,161,681	-19.657%
2026-06-24	11.2600	11.3450	11.065000	11.1200	-0.803%	1,439,837	-19.874%
2026-06-23	11.0800	11.3200	11.015000	11.2100	+1.632%	1,437,620	-20.517%
2026-06-22	11.1600	11.2150	10.965000	11.0300	-1.518%	2,381,075	-19.220%
2026-06-18	11.4100	11.5700	11.160000	11.2000	-1.840%	3,416,759	-20.446%
2026-06-17	11.8900	12.0700	11.295000	11.4100	-5.075%	2,189,600	-21.911%
2026-06-16	12.0000	12.1950	11.800000	12.0200	-0.166%	1,673,270	-25.874%
2026-06-15	12.4600	12.4800	12.020000	12.0400	-3.371%	2,550,107	-25.997%
2026-06-12	12.0800	12.4800	11.990000	12.4600	+3.574%	1,362,257	-28.491%
2026-06-11	11.8300	12.1100	11.730000	12.0300	+2.122%	1,804,482	-25.935%
2026-06-10	11.7600	11.9300	11.720000	11.7800	+0.341%	1,484,639	-24.363%
2026-06-09	11.8000	11.9000	11.725000	11.7400	-0.593%	1,190,914	-24.106%
2026-06-08	11.7500	11.8900	11.685000	11.8100	+0.425%	1,443,879	-24.555%
2026-06-05	11.6700	11.8600	11.455000	11.7600	+1.118%	1,713,468	-24.235%
2026-06-04	11.9000	12.0700	11.610000	11.6300	-0.937%	1,198,681	-23.388%
2026-06-03	12.1800	12.2050	11.630500	11.7400	-3.849%	2,443,715	-24.106%
2026-06-02	12.1000	12.3400	12.050000	12.2100	+0.577%	1,980,066	-27.027%
2026-06-01	12.5100	12.5300	12.070000	12.1400	-2.958%	1,533,397	-26.606%
2026-05-29	12.1500	12.5800	12.030000	12.5100	+2.457%	2,234,424	-28.777%
2026-05-28	12.0500	12.3450	11.920000	12.2100	+0.993%	1,350,371	-27.027%
2026-05-27	12.1500	12.3150	12.015000	12.0900	-0.576%	1,607,687	-26.303%
2026-05-26	12.1900	12.3300	12.000000	12.1600	-0.164%	1,010,416	-26.727%
2026-05-22	12.2200	12.2700	12.080000	12.1800	-0.490%	1,005,293	-26.847%
2026-05-21	11.8000	12.3450	11.716959	12.2400	+3.117%	1,298,909	-27.206%
2026-05-20	12.1500	12.3150	11.860000	11.8700	-2.305%	1,495,194	-24.937%
2026-05-19	12.0700	12.1900	11.860000	12.1500	+0.830%	1,844,789	-26.667%
2026-05-18	11.5600	12.0700	11.530000	12.0500	+4.692%	1,725,353	-26.058%
2026-05-15	11.3600	11.6100	11.360000	11.5100	-0.173%	1,294,248	-22.589%
2026-05-14	11.7800	11.8800	11.425000	11.5300	-1.200%	1,613,859	-22.723%
2026-05-13	11.5700	11.7650	11.490000	11.6700	+0.517%	968,053	-23.650%
2026-05-12	12.0500	12.1450	11.610000	11.6100	-3.731%	1,895,892	-23.256%
2026-05-11	12.2000	12.2500	11.965000	12.0600	-0.741%	1,352,155	-26.119%
2026-05-08	12.3700	12.3700	12.115000	12.1500	-0.978%	1,306,403	-26.667%
2026-05-07	12.2000	12.3400	12.010000	12.2700	-0.163%	1,527,144	-27.384%
2026-05-06	12.0600	12.3300	11.970000	12.2900	+2.161%	1,848,988	-27.502%
2026-05-05	11.8000	12.1000	11.500000	12.0300	+1.863%	2,832,221	-25.935%
2026-05-04	12.0000	12.0150	11.655000	11.8100	-1.254%	2,405,763	-24.555%
2026-05-01	11.4300	12.2100	11.430000	11.9600	+3.282%	4,660,966	-25.502%
2026-04-30	11.4000	11.6400	11.350000	11.5800	+1.579%	3,879,807	-23.057%
2026-04-29	11.5000	11.6750	11.390000	11.4000	-1.042%	2,026,311	-21.842%
2026-04-28	11.7200	11.8500	11.445000	11.5200	-0.775%	1,618,668	-22.656%
2026-04-27	11.8800	12.2250	11.490000	11.6100	-2.437%	2,537,061	-23.256%
2026-04-24	12.0600	12.1650	11.860000	11.9000	-1.734%	1,819,884	-25.126%
2026-04-23	11.9700	12.2900	11.920000	12.1100	+1.339%	1,755,317	-26.424%
2026-04-22	12.4100	12.4900	11.850000	11.9500	-3.551%	2,878,838	-25.439%
2026-04-21	12.7800	12.7900	12.355000	12.3900	-2.976%	1,216,371	-28.087%
2026-04-20	12.5300	12.8600	12.530000	12.7700	+1.672%	1,670,569	-30.227%
2026-04-17	12.6500	12.7350	12.540000	12.5600	-0.475%	1,722,105	-29.061%
2026-04-16	12.4500	12.6500	12.350000	12.6200	+1.856%	2,006,616	-29.398%
2026-04-15	12.5100	12.6800	12.350000	12.3900	-0.721%	1,793,321	-28.087%
2026-04-14	12.4600	12.5200	12.375000	12.4800	+0.889%	1,381,623	-28.606%
2026-04-13	12.0300	12.4300	11.915000	12.3700	+2.147%	3,415,132	-27.971%
2026-04-10	12.3500	12.4050	12.100000	12.1100	-1.943%	1,472,467	-26.424%
2026-04-09	12.5600	12.5900	12.331000	12.3500	-1.984%	2,184,037	-27.854%
2026-04-08	12.6200	12.6700	12.370000	12.6000	+1.859%	2,871,411	-29.286%
2026-04-07	12.4800	12.5900	12.285000	12.3700	-1.040%	2,196,166	-27.971%
2026-04-06	12.2400	12.6400	12.200000	12.5000	+2.124%	2,631,445	-28.720%
2026-04-02	12.1200	12.3650	12.060000	12.2400	+0.824%	4,012,649	-27.206%
2026-04-01	12.1800	12.3150	11.975000	12.1400	+0.414%	1,758,821	-26.606%
2026-03-31	12.2100	12.3900	12.020000	12.0900	-0.165%	5,002,233	-26.303%
2026-03-30	12.0600	12.2350	12.010000	12.1100	+1.170%	2,333,330	-26.424%
2026-03-27	12.0600	12.1700	11.910000	11.9700	-0.746%	1,096,854	-25.564%
2026-03-26	12.2000	12.3300	12.025000	12.0600	-1.792%	1,610,344	-26.119%
2026-03-25	12.3500	12.4400	12.210000	12.2800	+0.904%	1,636,172	-27.443%
2026-03-24	12.0800	12.4000	12.000000	12.1700	+0.745%	1,457,185	-26.787%
2026-03-23	11.6600	12.1000	11.620000	12.0800	+3.336%	2,101,271	-26.242%
2026-03-20	11.8500	11.9050	11.605000	11.6900	-1.765%	2,805,641	-23.781%
2026-03-19	11.8600	12.1200	11.750000	11.9000	+0.253%	1,407,492	-25.126%
2026-03-18	12.1000	12.2200	11.850000	11.8700	-2.545%	1,206,467	-24.937%
2026-03-17	12.2100	12.3700	12.125000	12.1800	+0.082%	1,440,641	-26.847%
2026-03-16	12.1900	12.4000	12.095000	12.1700	-0.082%	1,728,447	-26.787%
2026-03-13	12.5600	12.5950	12.140000	12.1800	-1.932%	1,469,644	-26.847%
2026-03-12	12.0000	12.5250	11.945000	12.4200	+1.720%	2,674,737	-28.261%
2026-03-11	12.4800	12.6300	12.080000	12.2100	-2.163%	1,927,130	-27.027%
2026-03-10	12.4700	12.6350	12.440000	12.4800	-0.716%	1,334,278	-28.606%
2026-03-09	12.3100	12.6900	12.100000	12.5700	+0.239%	2,337,427	-29.117%
2026-03-06	12.7500	12.7500	12.475000	12.5400	-2.488%	1,372,655	-28.947%
2026-03-05	12.6400	12.9800	12.640000	12.8600	+0.705%	1,978,332	-30.715%
2026-03-04	12.6500	12.9100	12.590000	12.7700	+1.189%	4,542,430	-30.227%
2026-03-03	12.7000	12.7650	12.330000	12.6200	-0.708%	3,335,180	-29.398%
2026-03-02	12.6000	12.8800	12.495000	12.7100	-0.235%	4,377,699	-29.898%
2026-02-27	12.3900	12.8800	12.310000	12.7400	+1.757%	1,966,321	-30.063%
2026-02-26	12.8100	12.8200	12.520000	12.5200	-2.416%	2,334,976	-28.834%
2026-02-25	12.8300	12.8600	12.620000	12.8300	-0.078%	2,174,465	-30.553%
2026-02-24	12.8800	13.0400	12.665000	12.8400	-0.078%	2,782,459	-30.607%
2026-02-23	12.5200	12.9750	12.245000	12.8500	+2.472%	4,768,905	-30.661%
2026-02-20	12.2300	12.6200	11.955000	12.5400	+2.451%	7,816,772	-28.947%
2026-02-19	12.9000	13.2200	12.135000	12.2400	-6.063%	5,695,375	-27.206%
2026-02-18	11.6000	13.5200	11.170000	13.0300	+16.756%	11,660,139	-31.619%
2026-02-17	10.9000	11.2350	10.900000	11.1600	+2.479%	5,921,393	-20.161%
2026-02-13	11.2100	11.3500	10.820000	10.8900	-3.114%	4,057,883	-18.182%
2026-02-12	11.3400	11.5500	11.020000	11.2400	-0.355%	4,847,289	-20.730%
2026-02-11	11.5300	11.7200	11.260000	11.2800	-2.422%	2,125,478	-21.011%
2026-02-10	11.6200	11.7050	11.510000	11.5600	-0.431%	2,879,016	-22.924%
2026-02-09	11.6900	11.8300	11.470000	11.6100	-1.191%	4,070,907	-23.256%
2026-02-06	11.5000	11.8000	11.315000	11.7500	+4.352%	5,546,015	-24.170%
2026-02-05	11.3200	11.3800	11.095000	11.2600	-0.618%	3,073,091	-20.870%
2026-02-04	11.0900	11.3950	11.070000	11.3300	+2.813%	2,702,639	-21.359%
2026-02-03	11.0000	11.1100	10.905000	11.0200	-0.181%	2,820,468	-19.147%
2026-02-02	11.0700	11.1750	10.910000	11.0400	-0.451%	1,911,654	-19.293%
2026-01-30	11.1700	11.2060	10.970000	11.0900	-0.270%	1,687,604	-19.657%
2026-01-29	10.7600	11.1200	10.760000	11.1200	+3.731%	3,230,030	-19.874%
2026-01-28	10.7700	10.8800	10.650000	10.7200	-0.464%	1,496,516	-16.884%
2026-01-27	10.9100	10.9900	10.755000	10.7700	-1.011%	2,887,897	-17.270%
2026-01-26	10.9200	10.9800	10.795000	10.8800	-0.092%	2,913,994	-18.107%
2026-01-23	10.5000	10.9900	10.330000	10.8900	+3.517%	3,788,900	-18.182%
2026-01-22	10.6400	10.7350	10.470000	10.5200	0.000%	2,922,055	-15.304%
2026-01-21	10.2500	10.6100	10.250000	10.5200	+2.734%	2,971,920	-15.304%
2026-01-20	10.1500	10.3450	10.085000	10.2400	0.000%	2,745,617	-12.988%
2026-01-16	10.5000	10.5000	10.220000	10.2400	-2.569%	2,562,524	-12.988%
2026-01-15	10.5400	10.6300	10.380000	10.5100	-0.285%	1,415,950	-15.224%
2026-01-14	10.5000	10.5850	10.385000	10.5400	+0.095%	1,042,288	-15.465%
2026-01-13	10.6700	10.7050	10.310000	10.5300	-1.220%	2,340,189	-15.385%
2026-01-12	10.5900	10.6800	10.530000	10.6600	+0.661%	1,704,570	-16.417%
2026-01-09	10.7800	10.8325	10.550000	10.5900	-1.763%	1,537,991	-15.864%
2026-01-08	10.9100	10.9800	10.575000	10.7800	-1.732%	1,596,160	-17.347%
2026-01-07	11.0200	11.1300	10.900000	10.9700	-0.363%	1,848,167	-18.778%
2026-01-06	10.8500	11.0350	10.785000	11.0100	+1.195%	1,905,939	-19.074%
2026-01-05	10.9000	10.9500	10.520000	10.8800	-0.183%	1,928,650	-18.107%
2026-01-02	11.1500	11.2000	10.863300	10.9000	-2.154%	1,592,030	-18.257%
2025-12-31	11.2400	11.2400	11.115000	11.1400	-0.801%	1,357,760	-20.018%
2025-12-30	11.1900	11.2950	11.040000	11.2300	+0.447%	2,267,102	-20.659%
2025-12-29	11.0800	11.2800	11.020000	11.1800	+0.721%	1,947,627	-20.304%
2025-12-26	11.1700	11.2100	11.065000	11.1000	-0.359%	820,002	-19.730%
2025-12-24	11.2100	11.2400	11.110100	11.1400	-0.536%	468,341	-20.018%
2025-12-23	11.2600	11.2800	11.145000	11.2000	-0.533%	1,442,123	-20.446%
2025-12-22	11.1900	11.3600	11.170000	11.2600	+0.716%	1,540,986	-20.870%
2025-12-19	10.9000	11.3250	10.890000	11.1800	+2.663%	5,265,056	-20.304%
2025-12-18	10.9600	11.0300	10.870000	10.8900	-0.548%	1,713,499	-18.182%
2025-12-17	10.9600	11.1300	10.930000	10.9500	-0.545%	851,664	-18.630%
2025-12-16	11.2000	11.2500	10.925000	11.0100	-1.784%	1,562,106	-19.074%
2025-12-15	11.2700	11.3100	11.090000	11.2100	-0.356%	1,428,379	-20.517%
2025-12-12	11.2100	11.3650	11.180000	11.2500	+0.357%	3,204,610	-20.800%
2025-12-11	11.1700	11.3250	11.120000	11.2100	+0.358%	3,525,938	-20.517%
2025-12-10	10.8600	11.2200	10.830000	11.1700	+2.949%	1,576,218	-20.233%
2025-12-09	11.1900	11.2800	10.760100	10.8500	-3.038%	1,959,403	-17.880%
2025-12-08	11.3800	11.4350	11.150000	11.1900	-1.323%	1,645,556	-20.375%
2025-12-05	11.1100	11.3500	11.070100	11.3400	+2.439%	1,143,345	-21.429%
2025-12-04	11.3200	11.4300	10.990000	11.0700	-1.862%	1,547,436	-19.512%
2025-12-03	11.4500	11.5250	11.270000	11.2800	-1.312%	1,664,714	-21.011%
2025-12-02	11.4800	11.6800	11.370000	11.4300	0.000%	1,979,000	-22.047%
2025-12-01	11.3200	11.4650	11.280000	11.4300	+0.175%	1,539,002	-22.047%
2025-11-28	11.3000	11.4350	11.240000	11.4100	+0.973%	587,992	-21.911%
2025-11-26	11.2500	11.3900	11.235000	11.3000	+0.534%	1,999,042	-21.150%
2025-11-25	11.0100	11.2700	10.960000	11.2400	+2.089%	2,401,423	-20.730%
2025-11-24	11.0400	11.1350	10.870000	11.0100	-0.181%	2,642,436	-19.074%
2025-11-21	10.7700	11.0950	10.680000	11.0300	+2.652%	1,932,177	-19.220%
2025-11-20	11.0200	11.1300	10.720000	10.7450	-1.782%	1,760,262	-17.078%
2025-11-19	11.0100	11.1400	10.885000	10.9400	-0.636%	1,885,270	-18.556%
2025-11-18	10.7000	11.0500	10.690000	11.0100	+2.897%	1,970,722	-19.074%
2025-11-17	10.6200	10.7950	10.580000	10.7000	+0.281%	1,528,226	-16.729%
2025-11-14	10.7200	10.7600	10.515000	10.6700	-0.929%	1,324,418	-16.495%
2025-11-13	10.8200	10.8700	10.655000	10.7700	-1.102%	1,427,110	-17.270%
2025-11-12	10.9400	11.0550	10.790000	10.8900	-0.457%	3,305,580	-18.182%
2025-11-11	10.9200	11.0400	10.850000	10.9400	+0.183%	1,316,751	-18.556%
2025-11-10	10.7200	11.0400	10.680000	10.9200	+1.961%	2,555,453	-18.407%
2025-11-07	10.6400	10.7250	10.570000	10.7100	+0.469%	1,555,325	-16.807%
2025-11-06	10.7800	11.0100	10.635000	10.6600	-1.296%	1,843,765	-16.417%
2025-11-05	10.6300	10.8700	10.630000	10.8000	+1.408%	1,463,147	-17.500%
2025-11-04	10.8300	10.9600	10.610000	10.6500	-2.204%	2,103,147	-16.338%
2025-11-03	10.9300	10.9400	10.500000	10.8900	-1.000%	3,032,820	-18.182%
2025-10-31	10.9500	11.2800	10.560000	11.0000	+0.273%	4,287,023	-19.000%
2025-10-30	10.5600	11.3700	10.340000	10.9700	+2.428%	5,188,608	-18.778%
2025-10-29	10.9800	11.2100	10.620000	10.7100	-2.192%	3,962,292	-16.807%
2025-10-28	10.9100	11.0050	10.860000	10.9500	+0.183%	1,155,592	-18.630%
2025-10-27	11.0800	11.2000	10.915000	10.9300	-1.354%	1,514,813	-18.481%
2025-10-24	11.0500	11.2250	11.020000	11.0800	+0.911%	1,467,211	-19.585%
2025-10-23	11.0600	11.1200	10.840000	10.9800	-0.813%	1,466,773	-18.852%
2025-10-22	10.9800	11.1900	10.950000	11.0700	-0.270%	1,457,516	-19.512%
2025-10-21	11.2000	11.4200	11.040000	11.1000	-0.981%	1,959,942	-19.730%
2025-10-20	11.0900	11.2950	10.990000	11.2100	+1.909%	2,346,520	-20.517%
2025-10-17	10.7900	11.0550	10.780000	11.0000	+1.852%	1,684,494	-19.000%
2025-10-16	11.0700	11.2199	10.780000	10.8000	-2.439%	2,686,253	-17.500%
2025-10-15	10.9900	11.1300	10.965000	11.0700	+1.096%	1,095,073	-19.512%
2025-10-14	10.8200	11.0700	10.805000	10.9500	+0.091%	1,648,822	-18.630%
2025-10-13	10.8000	10.9800	10.720000	10.9400	+3.598%	2,170,426	-18.556%
2025-10-10	10.8500	10.9800	10.370000	10.5600	-2.493%	2,453,934	-15.625%
2025-10-09	11.3000	11.3850	10.830000	10.8300	-3.904%	1,659,574	-17.729%
2025-10-08	11.4500	11.5500	11.220000	11.2700	-0.923%	1,415,998	-20.941%
2025-10-07	11.3900	11.5500	11.300000	11.3750	-0.481%	1,664,438	-21.670%
2025-10-06	11.7500	11.8400	11.415000	11.4300	-2.806%	1,844,851	-22.047%
2025-10-03	11.7100	11.8750	11.640000	11.7600	+0.256%	1,738,284	-24.235%
2025-10-02	11.6400	11.9700	11.590000	11.7300	+1.295%	1,841,935	-24.041%
2025-10-01	11.4800	11.7550	11.480000	11.5800	+1.047%	1,410,946	-23.057%
2025-09-30	11.6500	11.6500	11.365000	11.4600	-1.207%	1,655,640	-22.251%
2025-09-29	11.6400	11.7600	11.410000	11.6000	+0.259%	2,473,863	-23.190%
2025-09-26	11.4300	11.6000	11.415000	11.5700	+1.491%	1,900,244	-22.990%
2025-09-25	11.5100	11.5400	11.260000	11.4000	-1.042%	1,426,591	-21.842%
2025-09-24	11.5900	11.6200	11.475000	11.5200	-0.173%	1,947,767	-22.656%
2025-09-23	11.7100	11.8850	11.505000	11.5400	-1.199%	1,672,872	-22.790%
2025-09-22	11.7400	11.8300	11.610000	11.6800	-0.680%	1,446,785	-23.716%
2025-09-19	11.9800	11.9800	11.740000	11.7600	-1.508%	1,918,775	-24.235%
2025-09-18	11.8800	12.0100	11.800000	11.9400	+1.358%	1,242,265	-25.377%
2025-09-17	11.8200	12.0000	11.745000	11.7800	0.000%	1,790,830	-24.363%
2025-09-16	11.8900	11.9550	11.730000	11.7800	-0.925%	1,636,299	-24.363%
2025-09-15	11.9200	11.9500	11.820000	11.8900	-0.084%	1,172,181	-25.063%
2025-09-12	11.9500	12.0050	11.815000	11.9000	-0.418%	1,511,269	-25.126%
2025-09-11	11.5400	11.9600	11.510000	11.9500	+3.553%	2,029,732	-25.439%
2025-09-10	11.6000	11.6300	11.440000	11.5400	-0.173%	1,772,274	-22.790%
2025-09-09	11.7500	11.8050	11.560000	11.5600	-1.281%	1,895,687	-22.924%
2025-09-08	11.9100	11.9800	11.250000	11.7100	-1.431%	2,483,118	-23.911%
2025-09-05	12.0000	12.0850	11.870000	11.8800	-0.252%	1,540,225	-25.000%
2025-09-04	11.8700	11.9560	11.805000	11.9100	+0.761%	1,904,747	-25.189%
2025-09-03	11.5900	11.8250	11.570000	11.8200	+1.721%	1,473,083	-24.619%
2025-09-02	11.5300	11.7600	11.500000	11.6200	-1.022%	3,110,393	-23.322%
2025-08-29	11.6900	11.8200	11.590000	11.7400	+0.085%	1,349,741	-24.106%
2025-08-28	11.7800	11.8000	11.535000	11.7300	-0.509%	885,224	-24.041%
2025-08-27	11.6500	11.8600	11.550000	11.7900	+1.028%	1,473,056	-24.427%
2025-08-26	11.6000	11.7950	11.600000	11.6700	+0.344%	1,786,583	-23.650%
2025-08-25	11.6900	11.7300	11.560000	11.6300	-0.428%	1,145,416	-23.388%
2025-08-22	11.5200	11.6900	11.490000	11.6800	+2.009%	1,780,292	-23.716%
2025-08-21	11.2100	11.4700	11.150000	11.4500	+1.059%	1,352,054	-22.183%
2025-08-20	11.1800	11.4000	11.160000	11.3300	-0.439%	2,512,616	-21.359%
2025-08-19	11.6100	11.7500	11.315000	11.3800	-1.897%	1,577,852	-21.705%
2025-08-18	11.5800	11.6600	11.470000	11.6000	+0.607%	2,113,205	-23.190%
2025-08-15	11.3000	11.5900	11.300000	11.5300	+1.052%	2,332,913	-22.723%
2025-08-14	11.2900	11.4500	11.220000	11.4100	+0.176%	1,631,164	-21.911%
2025-08-13	11.1200	11.4000	11.070000	11.3900	+2.428%	2,121,879	-21.773%
2025-08-12	10.9900	11.1500	10.980000	11.1200	+1.460%	1,400,600	-19.874%
2025-08-11	11.0200	11.1000	10.920000	10.9600	-0.635%	1,767,398	-18.704%
2025-08-08	10.9400	11.1400	10.870000	11.0300	+1.193%	2,044,991	-19.220%
2025-08-07	11.0500	11.0900	10.810000	10.9000	-1.179%	3,006,865	-18.257%
2025-08-06	11.0400	11.2200	10.980000	11.0300	+0.182%	1,956,433	-19.220%
2025-08-05	10.9000	11.1600	10.840000	11.0100	+1.102%	2,026,576	-19.074%
2025-08-04	10.5500	11.0800	10.421000	10.8900	+3.321%	3,058,507	-18.182%
2025-08-01	10.4400	10.9750	9.920000	10.5400	+5.190%	5,840,306	-15.465%
2025-07-31	9.8600	10.0800	9.750000	10.0200	+1.623%	2,909,602	-11.078%
2025-07-30	9.8200	10.0800	9.630000	9.8600	+0.203%	2,661,399	-9.635%
2025-07-29	10.0500	10.1000	9.810100	9.8400	-2.187%	1,195,425	-9.451%
2025-07-28	9.9600	10.1600	9.760000	10.0600	+0.299%	2,496,991	-11.431%
2025-07-25	10.0300	10.1100	9.905000	10.0300	-0.100%	1,744,826	-11.167%
2025-07-24	10.0200	10.2550	9.960000	10.0400	-1.761%	3,374,995	-11.255%
2025-07-23	10.2300	10.2750	10.130000	10.2200	-0.195%	1,295,805	-12.818%
2025-07-22	10.0900	10.3000	10.060000	10.2400	+1.688%	2,209,973	-12.988%
2025-07-21	9.9600	10.0900	9.907600	10.0700	+1.717%	1,895,460	-11.519%
2025-07-18	10.0500	10.1200	9.855000	9.9000	-1.000%	1,233,000	-10.000%
2025-07-17	9.8600	10.0250	9.840000	10.0000	+1.420%	1,289,006	-10.900%
2025-07-16	9.8000	9.8700	9.620000	9.8600	+1.128%	1,137,885	-9.635%
2025-07-15	10.2900	10.2900	9.730000	9.7500	-3.751%	1,490,081	-8.615%
2025-07-14	9.9800	10.1400	9.945000	10.1300	+1.605%	1,202,916	-12.043%
2025-07-11	10.1800	10.2050	9.850000	9.9700	-2.542%	1,341,786	-10.632%
2025-07-10	10.0500	10.2550	10.010000	10.2300	+1.388%	1,200,993	-12.903%
2025-07-09	10.0700	10.1950	10.020000	10.0900	+0.598%	1,032,154	-11.695%
2025-07-08	9.9200	10.0500	9.865000	10.0300	+1.007%	1,643,679	-11.167%
2025-07-07	9.9000	10.0900	9.893300	9.9300	-0.301%	1,536,740	-10.272%
2025-07-03	10.0200	10.0400	9.910000	9.9600	-0.500%	723,739	-10.542%
2025-07-02	10.0700	10.1200	9.910000	10.0100	-1.282%	1,722,838	-10.989%
2025-07-01	10.0000	10.3800	10.000000	10.1400	+1.299%	1,972,495	-12.130%
2025-06-30	9.9100	10.0200	9.880000	10.0100	+1.111%	2,371,626	-10.989%
2025-06-27	9.8400	9.9550	9.760000	9.9000	+0.712%	2,048,182	-10.000%
2025-06-26	9.7700	9.9600	9.750000	9.8300	+0.614%	1,984,915	-9.359%
2025-06-25	9.8800	9.9750	9.730000	9.7700	-2.104%	1,339,602	-8.802%
2025-06-24	9.9000	10.0650	9.795000	9.9800	+1.526%	1,795,221	-10.721%
2025-06-23	9.6700	9.9800	9.670000	9.8300	+0.306%	2,972,558	-9.359%
2025-06-20	9.7600	9.9100	9.740000	9.8000	+1.031%	1,823,067	-9.082%
2025-06-18	9.7900	9.8500	9.620000	9.7000	-0.919%	1,407,552	-8.144%
2025-06-17	9.8900	9.9300	9.755000	9.7900	-1.805%	1,241,159	-8.989%
2025-06-16	9.7900	10.0050	9.750000	9.9700	+2.256%	1,688,389	-10.632%
2025-06-13	9.8900	9.9350	9.450100	9.7500	-1.416%	889,122	-8.615%
2025-06-12	9.8850	10.0050	9.830000	9.8900	-1.297%	1,576,272	-9.909%
2025-06-11	10.0000	10.1050	9.890200	10.0200	+0.401%	1,627,827	-11.078%
2025-06-10	9.6600	9.9800	9.560000	9.9800	+4.067%	1,633,353	-10.721%
2025-06-09	9.7100	9.8600	9.570000	9.5900	-1.134%	2,508,993	-7.091%
2025-06-06	9.7100	9.8100	9.680000	9.7000	-0.206%	1,965,025	-8.144%
2025-06-05	9.6200	9.7600	9.560000	9.7200	+1.356%	1,793,160	-8.333%
2025-06-04	9.6800	9.7500	9.530000	9.5900	-0.622%	2,823,697	-7.091%
2025-06-03	9.5900	9.7100	9.485000	9.6500	+0.416%	1,953,429	-7.668%
2025-06-02	9.6100	9.7300	9.510000	9.6100	-0.208%	2,176,615	-7.284%
2025-05-30	9.5300	9.7150	9.480000	9.6300	+0.522%	3,054,350	-7.477%
2025-05-29	9.5500	9.5850	9.440000	9.5800	+0.842%	1,741,566	-6.994%
2025-05-28	9.7600	9.8200	9.490000	9.5000	-2.863%	1,636,153	-6.211%
2025-05-27	9.6000	9.9150	9.540000	9.7800	+1.981%	5,222,555	-8.896%
2025-05-23	9.5600	9.6200	9.470000	9.5900	-0.519%	2,259,707	-7.091%
2025-05-22	9.7800	9.8500	9.600000	9.6400	-1.331%	2,508,272	-7.573%
2025-05-21	9.8000	9.8300	9.670000	9.7700	-0.711%	1,689,564	-8.802%
2025-05-20	9.7400	9.9350	9.690000	9.8400	+0.820%	1,809,301	-9.451%
2025-05-19	9.6700	9.8400	9.630000	9.7600	+0.103%	1,458,056	-8.709%
2025-05-16	10.0100	10.0300	9.740000	9.7500	-2.402%	2,283,060	-8.615%
2025-05-15	9.8000	10.1500	9.790000	9.9900	+2.252%	3,732,397	-10.811%
2025-05-14	9.4000	10.1600	9.310000	9.7700	+7.599%	9,230,163	-8.802%
2025-05-13	9.2100	9.2400	9.025000	9.0800	-1.625%	2,042,875	-1.872%
2025-05-12	9.2700	9.4400	9.135000	9.2300	-0.216%	2,476,929	-3.467%
2025-05-09	9.3400	9.4250	9.250000	9.2500	-0.216%	2,003,198	-3.676%
2025-05-08	9.5200	9.5200	9.191000	9.2700	-0.215%	2,156,522	-3.883%
2025-05-07	9.4800	9.5500	9.280000	9.2900	-2.004%	7,458,432	-4.090%
2025-05-06	9.5000	9.6000	9.250000	9.4800	-1.147%	2,892,690	-6.013%
2025-05-05	9.7300	9.8900	9.500000	9.5900	-0.519%	2,696,501	-7.091%
2025-05-02	10.1900	10.4000	9.515000	9.6400	-11.397%	5,127,153	-7.573%
2025-05-01	10.8900	10.9200	10.770000	10.8800	-0.639%	2,610,874	-18.107%
2025-04-30	11.1100	11.1100	10.845000	10.9500	-0.635%	1,437,806	-18.630%
2025-04-29	10.9600	11.0600	10.900000	11.0200	0.000%	949,703	-19.147%
2025-04-28	10.8800	11.0550	10.820000	11.0200	+1.287%	1,141,539	-19.147%
2025-04-25	10.8300	10.9100	10.690000	10.8800	+1.021%	1,282,367	-18.107%
2025-04-24	10.6100	10.8050	10.560000	10.7700	+1.222%	1,150,542	-17.270%
2025-04-23	10.6600	10.7650	10.615000	10.6400	+0.758%	1,001,138	-16.259%
2025-04-22	10.4300	10.6450	10.420000	10.5600	+2.326%	1,988,177	-15.625%
2025-04-21	10.5600	10.6400	10.240000	10.3200	-2.916%	1,315,584	-13.663%
2025-04-17	10.4800	10.8000	10.480000	10.6300	+1.431%	1,290,998	-16.181%
2025-04-16	10.6200	10.7450	10.440000	10.4800	-1.689%	1,195,249	-14.981%
2025-04-15	10.5000	10.7050	10.500000	10.6600	+1.427%	999,171	-16.417%
2025-04-14	10.5500	10.6600	10.400000	10.5100	0.000%	1,100,364	-15.224%
2025-04-11	10.6100	10.6450	10.430000	10.5100	-0.568%	1,461,285	-15.224%