Dark

AVAL
GRUPO AVAL ACCIONES Y VALORES S.A.
stock NYSE ADR

Market Open

Jul 31, 2026 3:51:23 PM EDT

5.24USD+1.453%(+0.08)137,258

4.52Bid 5.24Ask 0.72Spread

Pre-market

0.00USD-100.000%(-4.90)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

5.15USD-0.290%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.1200	5.270000	5.1200	5.2400	+1.748%	137,258	0.000%
2026-07-30	4.9300	5.210000	4.9300	5.1500	+5.102%	132,580	+1.748%
2026-07-29	4.9200	5.030000	4.8800	4.9000	+0.410%	90,359	+6.939%
2026-07-28	4.7400	4.970000	4.6300	4.8800	+1.245%	239,192	+7.377%
2026-07-27	4.9500	4.950000	4.7600	4.8200	+0.837%	59,483	+8.714%
2026-07-24	4.9200	4.975000	4.7500	4.7800	-3.239%	130,738	+9.623%
2026-07-23	4.9700	5.050000	4.8500	4.9400	-1.984%	300,248	+6.073%
2026-07-22	5.0500	5.105000	4.9900	5.0400	-0.982%	113,141	+3.968%
2026-07-21	4.9600	5.090000	4.9600	5.0900	+2.828%	119,157	+2.947%
2026-07-20	4.9300	5.050000	4.9000	4.9500	+0.610%	55,056	+5.859%
2026-07-17	4.9200	5.000000	4.8900	4.9200	-1.006%	143,690	+6.504%
2026-07-16	5.0400	5.110000	4.9300	4.9700	-1.193%	96,447	+5.433%
2026-07-15	5.0300	5.080000	4.9700	5.0300	+1.616%	88,290	+4.175%
2026-07-14	4.9200	5.040000	4.8600	4.9500	+0.815%	372,008	+5.859%
2026-07-13	5.0700	5.200000	4.9000	4.9100	-3.156%	89,943	+6.721%
2026-07-10	5.0900	5.150000	5.0273	5.0700	+0.996%	79,275	+3.353%
2026-07-09	4.8700	5.060000	4.8700	5.0200	+3.719%	58,733	+4.382%
2026-07-08	4.8700	4.900000	4.7300	4.8400	-1.626%	379,935	+8.264%
2026-07-07	5.1200	5.120000	4.9100	4.9200	-3.150%	71,921	+6.504%
2026-07-06	5.0900	5.220000	5.0600	5.0800	+0.395%	62,698	+3.150%
2026-07-02	5.2000	5.280000	5.0300	5.0600	-0.394%	57,094	+3.557%
2026-07-01	5.0100	5.215000	5.0100	5.0800	+0.994%	116,298	+3.150%
2026-06-30	5.0900	5.110000	4.9100	5.0300	-1.566%	209,036	+4.175%
2026-06-29	5.1500	5.190000	5.0900	5.1100	+0.591%	171,869	+2.544%
2026-06-26	5.0000	5.200000	5.0000	5.0800	-0.392%	145,681	+3.150%
2026-06-25	5.2600	5.270000	5.0800	5.1000	-1.354%	71,505	+2.745%
2026-06-24	5.3500	5.400000	5.1200	5.1700	-2.820%	217,522	+1.354%
2026-06-23	5.3200	5.405000	5.2200	5.3200	-0.375%	626,344	-1.504%
2026-06-22	6.0200	6.200000	5.1500	5.3400	-7.130%	1,681,263	-1.873%
2026-06-18	5.6400	5.800000	5.4600	5.7500	+3.047%	460,822	-8.870%
2026-06-17	5.4500	5.670000	5.3900	5.5800	+2.011%	162,138	-6.093%
2026-06-16	5.4400	5.542883	5.3850	5.4700	0.000%	161,980	-4.205%
2026-06-15	5.6000	5.640000	5.3400	5.4700	-1.441%	358,598	-4.205%
2026-06-12	5.4700	5.750000	5.4150	5.5500	+3.160%	603,707	-5.586%
2026-06-11	5.2300	5.430000	5.1600	5.3800	+4.264%	320,663	-2.602%
2026-06-10	5.0800	5.260000	4.9600	5.1600	+1.375%	301,257	+1.550%
2026-06-09	4.9400	5.120000	4.9200	5.0900	+4.733%	247,513	+2.947%
2026-06-08	4.8200	4.970000	4.7600	4.8600	+1.250%	172,512	+7.819%
2026-06-05	4.8200	4.850000	4.7221	4.8000	-2.041%	190,546	+9.167%
2026-06-04	4.9900	5.009900	4.8750	4.9000	-1.606%	180,040	+6.939%
2026-06-03	4.9500	5.070000	4.8001	4.9800	+0.810%	250,666	+5.221%
2026-06-02	5.1000	5.120000	4.8000	4.9400	-4.078%	478,733	+6.073%
2026-06-01	5.0000	5.370000	4.9600	5.1500	+11.714%	1,078,376	+1.748%
2026-05-29	4.6400	4.755000	4.5850	4.6100	-1.706%	308,057	+13.666%
2026-05-28	4.7000	4.760000	4.6000	4.6900	-1.471%	218,460	+11.727%
2026-05-27	4.7000	4.800000	4.6600	4.7600	+2.146%	487,716	+10.084%
2026-05-26	4.3300	4.700000	4.3300	4.6600	+10.165%	416,740	+12.446%
2026-05-22	4.3100	4.310000	4.1700	4.2300	-0.704%	101,655	+23.877%
2026-05-21	4.2300	4.290000	4.1550	4.2600	+0.709%	247,789	+23.005%
2026-05-20	4.1000	4.270000	4.0600	4.2300	+4.703%	272,392	+23.877%
2026-05-19	4.1500	4.260000	4.0200	4.0400	-3.580%	209,390	+29.703%
2026-05-18	4.0400	4.230000	4.0400	4.1900	+4.489%	275,484	+25.060%
2026-05-15	4.2000	4.240000	3.9200	4.0100	-5.201%	780,346	+30.673%
2026-05-14	4.2300	4.230000	4.0900	4.2300	+0.237%	401,199	+23.877%
2026-05-13	4.3700	4.420000	4.1900	4.2200	-4.525%	239,337	+24.171%
2026-05-12	4.5400	4.560000	4.3800	4.4200	-2.857%	218,051	+18.552%
2026-05-11	4.5600	4.590000	4.4700	4.5500	+0.664%	419,813	+15.165%
2026-05-08	4.5400	4.580000	4.4200	4.5200	+0.893%	110,761	+15.929%
2026-05-07	4.5600	4.637500	4.3900	4.4800	-1.538%	134,680	+16.964%
2026-05-06	4.5900	4.640000	4.4700	4.5500	+2.247%	233,865	+15.165%
2026-05-05	4.4800	4.480000	4.3000	4.4500	+2.771%	162,384	+17.753%
2026-05-04	4.4100	4.550000	4.3300	4.3300	-1.591%	211,175	+21.016%
2026-05-01	4.4800	4.510000	4.3900	4.4000	-1.345%	223,812	+19.091%
2026-04-30	4.3600	4.480000	4.3101	4.4600	+3.002%	118,283	+17.489%
2026-04-29	4.4500	4.500000	4.3100	4.3300	-3.991%	160,363	+21.016%
2026-04-28	4.5700	4.594612	4.4600	4.5100	-1.957%	200,643	+16.186%
2026-04-27	4.6200	4.790000	4.5700	4.6000	-0.433%	403,611	+13.913%
2026-04-24	4.3200	4.640000	4.3200	4.6200	+5.721%	352,904	+13.420%
2026-04-23	4.4800	4.691300	4.3400	4.3700	-2.889%	122,170	+19.908%
2026-04-22	4.7700	4.770000	4.4100	4.5000	-5.263%	342,156	+16.444%
2026-04-21	4.8200	4.850000	4.6801	4.7500	-1.247%	84,080	+10.316%
2026-04-20	4.8000	4.849900	4.7700	4.8100	+0.839%	107,492	+8.940%
2026-04-17	4.8000	4.800000	4.6900	4.7700	+0.210%	74,706	+9.853%
2026-04-16	4.8600	4.980000	4.6900	4.7600	-1.040%	306,334	+10.084%
2026-04-15	4.6900	4.900000	4.5801	4.8100	+1.477%	327,451	+8.940%
2026-04-14	4.6100	4.829900	4.6000	4.7400	+3.493%	360,937	+10.549%
2026-04-13	4.4000	4.600000	4.3500	4.5800	+3.386%	107,372	+14.410%
2026-04-10	4.5000	4.530000	4.3900	4.4300	-1.556%	109,978	+18.284%
2026-04-09	4.3700	4.500000	4.3450	4.5000	+2.041%	88,154	+16.444%
2026-04-08	4.3500	4.460000	4.3300	4.4100	+3.765%	61,095	+18.821%
2026-04-07	4.3700	4.370000	4.2300	4.2500	-3.846%	200,293	+23.294%
2026-04-06	4.3500	4.470000	4.3500	4.4200	+1.609%	76,403	+18.552%
2026-04-02	4.3000	4.380000	4.3000	4.3500	-0.685%	63,197	+20.460%
2026-04-01	4.4500	4.465000	4.2800	4.3800	-0.455%	77,962	+19.635%
2026-03-31	4.3000	4.460000	4.2900	4.4000	+3.286%	202,100	+19.091%
2026-03-30	4.1300	4.350000	4.0615	4.2600	+3.148%	265,858	+23.005%
2026-03-27	4.1600	4.280000	4.0600	4.1300	-1.432%	82,267	+26.877%
2026-03-26	4.2800	4.300600	4.1800	4.1900	-3.009%	63,764	+25.060%
2026-03-25	4.2300	4.390000	4.2300	4.3200	+2.857%	116,544	+21.296%
2026-03-24	4.1800	4.300000	4.1000	4.2000	-0.943%	88,910	+24.762%
2026-03-23	4.1700	4.255000	4.1300	4.2400	+2.415%	150,866	+23.585%
2026-03-20	4.1600	4.230000	4.0600	4.1400	-1.663%	111,665	+26.570%
2026-03-19	4.0200	4.250000	4.0200	4.2100	+3.695%	147,683	+24.466%
2026-03-18	4.0600	4.180000	4.0100	4.0600	0.000%	266,735	+29.064%
2026-03-17	4.1300	4.180000	4.0100	4.0600	-1.217%	54,034	+29.064%
2026-03-16	3.9600	4.130000	3.9600	4.1100	+4.580%	72,709	+27.494%
2026-03-13	3.9600	4.105000	3.9098	3.9300	-2.481%	121,143	+33.333%
2026-03-12	4.0200	4.070000	3.9300	4.0300	-2.421%	135,704	+30.025%
2026-03-11	4.0300	4.170000	3.9500	4.1300	+1.225%	61,127	+26.877%
2026-03-10	3.9800	4.130000	3.9000	4.0800	+3.817%	182,444	+28.431%
2026-03-09	3.7300	3.988000	3.7100	3.9300	+4.521%	166,182	+33.333%
2026-03-06	3.8800	3.950000	3.7300	3.7600	-5.051%	261,852	+39.362%
2026-03-05	4.1200	4.190000	3.8200	3.9600	-5.938%	331,162	+32.323%
2026-03-04	3.5600	4.290000	3.5600	4.2100	+18.592%	1,101,159	+24.466%
2026-03-03	3.6900	3.692000	3.3500	3.5500	-6.085%	374,075	+47.606%
2026-03-02	3.8500	3.950000	3.7100	3.7800	-7.579%	578,119	+38.624%
2026-02-27	4.2200	4.220000	4.0400	4.0900	-3.538%	193,684	+28.117%
2026-02-26	4.4000	4.400000	4.1300	4.2400	-3.196%	342,052	+23.585%
2026-02-25	4.4100	4.450000	4.3000	4.3800	-0.455%	77,337	+19.635%
2026-02-24	4.4800	4.480000	4.3300	4.4000	-1.345%	179,206	+19.091%
2026-02-23	4.4900	4.593400	4.4000	4.4600	-0.668%	49,045	+17.489%
2026-02-20	4.3900	4.500000	4.3600	4.4900	+1.814%	57,677	+16.704%
2026-02-19	4.2800	4.430000	4.2500	4.4100	+2.320%	76,712	+18.821%
2026-02-18	4.4900	4.490000	4.2900	4.3100	-2.709%	75,846	+21.578%
2026-02-17	4.4000	4.509900	4.3800	4.4300	0.000%	66,382	+18.284%
2026-02-13	4.3400	4.530000	4.3050	4.4300	+1.142%	99,343	+18.284%
2026-02-12	4.5300	4.650000	4.3800	4.3800	-3.311%	111,163	+19.635%
2026-02-11	4.5000	4.650000	4.4850	4.5300	+1.570%	227,274	+15.673%
2026-02-10	4.5800	4.595000	4.4100	4.4600	-2.407%	119,482	+17.489%
2026-02-09	4.6800	4.800000	4.4900	4.5700	-0.218%	331,846	+14.661%
2026-02-06	4.5500	4.630000	4.4600	4.5800	+1.778%	187,698	+14.410%
2026-02-05	4.6800	4.790000	4.4300	4.5000	-4.051%	281,498	+16.444%
2026-02-04	4.7800	4.900000	4.5600	4.6900	-3.893%	136,247	+11.727%
2026-02-03	4.8600	4.940000	4.8259	4.8800	+0.412%	81,779	+7.377%
2026-02-02	4.8000	4.959700	4.7000	4.8600	+1.040%	115,373	+7.819%
2026-01-30	5.1000	5.110000	4.8000	4.8100	-5.871%	111,951	+8.940%
2026-01-29	5.1300	5.189900	5.0100	5.1100	+1.389%	133,325	+2.544%
2026-01-28	5.2200	5.270000	5.0100	5.0400	-4.364%	292,779	+3.968%
2026-01-27	5.0800	5.280000	5.0295	5.2700	+4.771%	304,326	-0.569%
2026-01-26	4.7200	5.030000	4.6900	5.0300	+7.479%	555,127	+4.175%
2026-01-23	4.6900	4.740000	4.6100	4.6800	-0.213%	94,518	+11.966%
2026-01-22	4.6900	4.750000	4.5800	4.6900	-0.846%	146,311	+11.727%
2026-01-21	4.5500	4.730000	4.5400	4.7300	+4.646%	172,375	+10.782%
2026-01-20	4.2900	4.520000	4.2900	4.5200	+4.388%	203,043	+15.929%
2026-01-16	4.3000	4.380000	4.2300	4.3300	+1.168%	45,530	+21.016%
2026-01-15	4.2800	4.310000	4.2300	4.2800	0.000%	37,650	+22.430%
2026-01-14	4.2200	4.320000	4.2000	4.2800	+0.234%	100,861	+22.430%
2026-01-13	4.1700	4.270000	4.1100	4.2700	+1.909%	116,949	+22.717%
2026-01-12	4.1800	4.225000	4.1600	4.1900	+0.480%	34,944	+25.060%
2026-01-09	4.1500	4.198000	4.1400	4.1700	+0.725%	87,139	+25.659%
2026-01-08	4.0500	4.150000	4.0500	4.1400	+2.222%	61,228	+26.570%
2026-01-07	4.0600	4.135000	4.0500	4.0500	-0.735%	37,698	+29.383%
2026-01-06	4.0600	4.159100	4.0100	4.0800	-0.244%	111,698	+28.431%
2026-01-05	4.0700	4.165000	4.0000	4.0900	+1.238%	261,930	+28.117%
2026-01-02	4.0500	4.080000	4.0100	4.0400	-0.247%	122,565	+29.703%
2025-12-31	4.0500	4.070000	4.0000	4.0500	-0.735%	153,853	+29.383%
2025-12-30	4.2400	4.240000	4.0600	4.0800	-4.225%	229,994	+28.431%
2025-12-29	4.2400	4.260000	4.1400	4.2600	+0.709%	41,792	+23.005%
2025-12-26	4.2400	4.260000	4.1500	4.2300	-0.937%	43,741	+23.877%
2025-12-24	4.2000	4.270000	4.1800	4.2700	+3.140%	42,956	+22.717%
2025-12-23	4.1000	4.169900	4.1000	4.1400	+0.485%	26,083	+26.570%
2025-12-22	4.0600	4.160000	4.0600	4.1200	+0.488%	28,314	+27.184%
2025-12-19	4.0900	4.110000	4.0400	4.1000	+0.737%	102,777	+27.805%
2025-12-18	4.0700	4.100000	4.0200	4.0700	+0.494%	67,279	+28.747%
2025-12-17	4.0100	4.090000	4.0000	4.0500	-0.491%	90,946	+29.383%
2025-12-16	4.1000	4.120000	4.0100	4.0700	-1.453%	110,655	+28.747%
2025-12-15	4.1400	4.140000	4.0500	4.1300	+0.243%	73,995	+26.877%
2025-12-12	4.1600	4.160000	4.0900	4.1200	-0.962%	38,040	+27.184%
2025-12-11	4.2200	4.240000	4.1300	4.1600	-1.422%	43,781	+25.962%
2025-12-10	4.2300	4.230000	4.1300	4.2200	+0.238%	46,082	+24.171%
2025-12-09	4.2700	4.290000	4.1550	4.2100	-0.708%	67,413	+24.466%
2025-12-08	4.1500	4.290000	4.0968	4.2400	+2.169%	40,606	+23.585%
2025-12-05	4.1500	4.190000	4.0674	4.1500	-1.425%	147,220	+26.265%
2025-12-04	4.2200	4.280000	4.1400	4.2100	+0.477%	152,502	+24.466%
2025-12-03	4.2600	4.261700	4.1500	4.1900	-1.179%	20,852	+25.060%
2025-12-02	4.1800	4.300000	4.1500	4.2400	+2.663%	153,747	+23.585%
2025-12-01	4.2000	4.200000	4.0500	4.1300	-0.959%	167,438	+26.877%
2025-11-28	4.1900	4.246200	4.1500	4.1700	+0.240%	74,916	+25.659%
2025-11-26	4.1000	4.255000	4.0708	4.1600	+1.711%	74,597	+25.962%
2025-11-25	4.0300	4.159900	4.0200	4.0900	+2.764%	113,253	+28.117%
2025-11-24	3.9900	4.110000	3.9600	3.9800	-0.251%	62,617	+31.658%
2025-11-21	3.9300	4.045000	3.8700	3.9900	+0.758%	72,929	+31.328%
2025-11-20	4.1800	4.180000	3.8900	3.9600	-4.116%	69,681	+32.323%
2025-11-19	4.0950	4.200000	4.0751	4.1300	+0.243%	77,230	+26.877%
2025-11-18	4.0700	4.150000	4.0200	4.1200	+0.243%	67,463	+27.184%
2025-11-17	4.2500	4.269900	4.1000	4.1100	-2.143%	51,230	+27.494%
2025-11-14	4.1900	4.290000	4.0200	4.2000	-0.238%	213,060	+24.762%
2025-11-13	4.3900	4.450000	4.2000	4.2100	-3.218%	231,139	+24.466%
2025-11-12	4.4300	4.480000	4.3300	4.3500	-0.685%	223,066	+20.460%
2025-11-11	4.4000	4.500000	4.3400	4.3800	+0.690%	145,589	+19.635%
2025-11-10	4.3700	4.400000	4.3000	4.3500	+1.636%	148,493	+20.460%
2025-11-07	4.3500	4.370000	4.2540	4.2800	-0.465%	67,220	+22.430%
2025-11-06	4.2600	4.350000	4.1600	4.3000	+2.138%	88,171	+21.860%
2025-11-05	4.2600	4.300000	4.1650	4.2100	+0.238%	144,168	+24.466%
2025-11-04	4.2400	4.260000	4.0100	4.2000	-0.709%	100,334	+24.762%
2025-11-03	4.3100	4.310000	4.1700	4.2300	+0.237%	83,775	+23.877%
2025-10-31	4.1400	4.249000	4.0700	4.2200	+1.932%	258,292	+24.171%
2025-10-30	4.0900	4.140000	4.0350	4.1400	+1.720%	143,426	+26.570%
2025-10-29	4.0600	4.119300	4.0100	4.0700	+0.494%	75,863	+28.747%
2025-10-28	4.1800	4.180000	4.0104	4.0500	-2.878%	122,860	+29.383%
2025-10-27	4.1400	4.180000	4.0500	4.1700	+2.206%	280,997	+25.659%
2025-10-24	3.9600	4.100000	3.9600	4.0800	+2.771%	57,159	+28.431%
2025-10-23	3.8300	3.970000	3.8110	3.9700	+2.584%	55,362	+31.990%
2025-10-22	3.8600	3.900000	3.7300	3.8700	+1.842%	84,816	+35.401%
2025-10-21	3.7400	3.890000	3.6900	3.8000	+1.604%	146,065	+37.895%
2025-10-20	3.8600	3.960000	3.6900	3.7400	-2.604%	108,978	+40.107%
2025-10-17	3.6900	3.840000	3.6900	3.8400	+3.784%	49,555	+36.458%
2025-10-16	3.7300	3.740000	3.6300	3.7000	-0.538%	109,887	+41.622%
2025-10-15	3.7500	3.750000	3.6500	3.7200	+0.270%	75,479	+40.860%
2025-10-14	3.6500	3.730000	3.6101	3.7100	+0.542%	55,027	+41.240%
2025-10-13	3.6600	3.690000	3.6200	3.6900	+1.374%	100,965	+42.005%
2025-10-10	3.4900	3.728900	3.4500	3.6400	+4.899%	634,814	+43.956%
2025-10-09	3.4700	3.530000	3.4662	3.4700	0.000%	39,338	+51.009%
2025-10-08	3.4400	3.510000	3.3750	3.4700	+2.360%	43,104	+51.009%
2025-10-07	3.3800	3.475400	3.3800	3.3900	-0.877%	47,525	+54.572%
2025-10-06	3.5000	3.500000	3.4001	3.4200	-1.724%	53,120	+53.216%
2025-10-03	3.3500	3.480000	3.3300	3.4800	+4.505%	124,501	+50.575%
2025-10-02	3.2500	3.350000	3.2450	3.3300	+1.524%	59,134	+57.357%
2025-10-01	3.2700	3.350000	3.2300	3.2800	-0.606%	103,080	+59.756%
2025-09-30	3.2500	3.300000	3.2000	3.3000	+0.610%	73,765	+58.788%
2025-09-29	3.3300	3.340000	3.2700	3.2800	-1.205%	41,607	+59.756%
2025-09-26	3.3400	3.340000	3.3000	3.3200	-0.300%	27,551	+57.831%
2025-09-25	3.4200	3.420000	3.2700	3.3300	-1.770%	63,855	+57.357%
2025-09-24	3.3000	3.426500	3.3000	3.3900	+1.802%	56,224	+54.572%
2025-09-23	3.2600	3.370000	3.2600	3.3300	+1.835%	61,949	+57.357%
2025-09-22	3.1500	3.290000	3.1400	3.2700	+3.481%	99,494	+60.245%
2025-09-19	3.2500	3.250000	3.1200	3.1600	-2.167%	75,469	+65.823%
2025-09-18	3.2500	3.250000	3.1900	3.2300	+0.311%	46,557	+62.229%
2025-09-17	3.2500	3.250000	3.1900	3.2200	-0.923%	43,768	+62.733%
2025-09-16	3.3400	3.340000	3.1800	3.2500	-2.695%	70,230	+61.231%
2025-09-15	3.4800	3.488000	3.2950	3.3400	-3.746%	58,980	+56.886%
2025-09-12	3.3800	3.470000	3.3492	3.4700	+2.663%	47,383	+51.009%
2025-09-11	3.3500	3.410000	3.3500	3.3800	0.000%	35,348	+55.030%
2025-09-10	3.4000	3.410000	3.3200	3.3800	0.000%	57,009	+55.030%
2025-09-09	3.3700	3.440000	3.3300	3.3800	-0.588%	43,926	+55.030%
2025-09-08	3.3200	3.400000	3.2600	3.4000	+2.719%	59,873	+54.118%
2025-09-05	3.3100	3.310000	3.2420	3.3100	+0.303%	15,599	+58.308%
2025-09-04	3.3000	3.300000	3.2400	3.3000	+0.304%	11,553	+58.788%
2025-09-03	3.3400	3.346000	3.2600	3.2900	-1.791%	41,295	+59.271%
2025-09-02	3.3500	3.350000	3.3000	3.3500	+0.601%	26,141	+56.418%
2025-08-29	3.3200	3.350000	3.3000	3.3300	-0.893%	12,801	+57.357%
2025-08-28	3.3600	3.380000	3.3110	3.3600	-0.592%	15,837	+55.952%
2025-08-27	3.3000	3.427800	3.2800	3.3800	+1.807%	99,421	+55.030%
2025-08-26	3.2500	3.330000	3.2500	3.3200	+1.529%	49,232	+57.831%
2025-08-25	3.2900	3.290000	3.2515	3.2700	-0.909%	16,303	+60.245%
2025-08-22	3.2800	3.320000	3.2500	3.3000	+0.917%	42,984	+58.788%
2025-08-21	3.2600	3.299300	3.2300	3.2700	-0.608%	25,868	+60.245%
2025-08-20	3.2500	3.290000	3.2200	3.2900	+1.231%	35,370	+59.271%
2025-08-19	3.3500	3.350000	3.2200	3.2500	-1.216%	81,832	+61.231%
2025-08-18	3.1900	3.330000	3.1783	3.2900	+4.114%	78,332	+59.271%
2025-08-15	3.1100	3.192800	3.0900	3.1600	-0.629%	30,405	+65.823%
2025-08-14	3.0100	3.180000	3.0100	3.1800	+0.952%	41,343	+64.780%
2025-08-13	3.0500	3.150000	3.0450	3.1500	+3.279%	173,335	+66.349%
2025-08-12	3.0600	3.060000	2.9600	3.0500	+0.993%	52,912	+71.803%
2025-08-11	3.0100	3.079800	2.9800	3.0200	0.000%	237,756	+73.510%
2025-08-08	2.9600	3.020000	2.8900	3.0200	+2.373%	196,424	+73.510%
2025-08-07	2.9300	2.950000	2.8813	2.9500	+1.724%	30,406	+77.627%
2025-08-06	2.8800	2.930000	2.8500	2.9000	+1.045%	73,758	+80.690%
2025-08-05	2.8800	2.880000	2.8100	2.8700	-0.347%	29,560	+82.578%
2025-08-04	2.8000	2.880000	2.8000	2.8800	+2.857%	35,502	+81.944%
2025-08-01	2.8400	2.840000	2.8000	2.8000	-0.356%	28,897	+87.143%
2025-07-31	2.8350	2.840000	2.8100	2.8100	-1.404%	13,508	+86.477%
2025-07-30	2.8700	2.900000	2.8002	2.8500	-2.062%	214,150	+83.860%
2025-07-29	2.8500	2.910000	2.8400	2.9100	+2.465%	98,613	+80.069%
2025-07-28	2.9900	2.990000	2.8400	2.8400	-4.698%	94,768	+84.507%
2025-07-25	2.9800	2.980000	2.8800	2.9800	-1.325%	243,552	+75.839%
2025-07-24	2.9400	3.020000	2.8500	3.0200	+2.373%	274,342	+73.510%
2025-07-23	2.9000	2.950000	2.8500	2.9500	+2.431%	114,283	+77.627%
2025-07-22	3.0000	3.000000	2.8800	2.8800	-4.000%	122,936	+81.944%
2025-07-21	2.9600	3.000000	2.9213	3.0000	+0.334%	89,812	+74.667%
2025-07-18	3.0400	3.050000	2.9600	2.9900	-0.993%	89,309	+75.251%
2025-07-17	2.9200	3.020000	2.8960	3.0200	+3.072%	332,101	+73.510%
2025-07-16	2.8800	2.930000	2.8550	2.9300	+0.687%	43,550	+78.840%
2025-07-15	2.8600	2.930000	2.8100	2.9100	+1.042%	132,726	+80.069%
2025-07-14	2.9300	2.930000	2.8300	2.8800	-1.706%	87,686	+81.944%
2025-07-11	2.8600	2.930000	2.8600	2.9300	+2.448%	87,136	+78.840%
2025-07-10	2.9100	2.910000	2.8450	2.8600	-0.694%	60,322	+83.217%
2025-07-09	2.8796	2.910000	2.8300	2.8800	+0.348%	81,806	+81.944%
2025-07-08	2.8900	2.890000	2.8396	2.8700	-0.692%	22,877	+82.578%
2025-07-07	2.8800	2.910000	2.8200	2.8900	0.000%	120,754	+81.315%
2025-07-03	2.8500	2.900000	2.8400	2.8900	+1.404%	18,927	+81.315%
2025-07-02	2.8400	2.900000	2.8300	2.8500	+1.423%	148,563	+83.860%
2025-07-01	2.8200	2.890000	2.8100	2.8100	0.000%	101,802	+86.477%
2025-06-30	2.8000	2.860000	2.8000	2.8100	0.000%	146,752	+86.477%
2025-06-27	2.8200	2.860000	2.8100	2.8100	-1.056%	93,078	+86.477%
2025-06-26	2.8300	2.899900	2.8100	2.8400	+1.429%	25,321	+84.507%
2025-06-25	2.8000	2.860000	2.8000	2.8000	0.000%	67,493	+87.143%
2025-06-24	2.8400	2.870000	2.8000	2.8000	-0.709%	90,215	+87.143%
2025-06-23	2.8200	2.900000	2.8200	2.8200	-0.704%	89,816	+85.816%
2025-06-20	2.8600	2.920000	2.8400	2.8400	+0.709%	141,234	+84.507%
2025-06-18	2.8500	2.910000	2.8200	2.8200	0.000%	129,152	+85.816%
2025-06-17	2.8700	2.930000	2.8200	2.8200	-1.053%	158,069	+85.816%
2025-06-16	2.9900	3.000000	2.8500	2.8500	-2.062%	553,929	+83.860%
2025-06-13	2.7400	2.910000	2.7200	2.9100	+3.559%	400,854	+80.069%
2025-06-12	2.7900	2.820000	2.7500	2.8100	-0.355%	43,978	+86.477%
2025-06-11	2.8700	2.880000	2.7900	2.8200	-0.353%	48,314	+85.816%
2025-06-10	2.7600	2.920000	2.7600	2.8300	+2.536%	87,725	+85.159%
2025-06-09	2.9000	2.900000	2.7600	2.7600	-4.828%	86,132	+89.855%
2025-06-06	2.8600	2.900000	2.8200	2.9000	+2.473%	23,798	+80.690%
2025-06-05	2.9000	2.940000	2.7900	2.8300	-2.414%	53,821	+85.159%
2025-06-04	2.9200	2.940000	2.8700	2.9000	-0.685%	84,066	+80.690%
2025-06-03	3.0000	3.000000	2.8570	2.9200	-1.684%	149,819	+79.452%
2025-06-02	2.8400	2.985000	2.8015	2.9700	+4.947%	178,624	+76.431%
2025-05-30	2.8300	2.890000	2.8000	2.8300	+1.434%	144,940	+85.159%
2025-05-29	2.8300	2.850000	2.7600	2.7900	-0.357%	24,678	+87.814%
2025-05-28	2.7900	2.830000	2.7500	2.8000	-1.060%	52,678	+87.143%
2025-05-27	2.8600	2.860000	2.7700	2.8300	+0.355%	63,120	+85.159%
2025-05-23	2.7589	2.820000	2.7250	2.8200	+2.920%	42,494	+85.816%
2025-05-22	2.7500	2.760000	2.6900	2.7400	0.000%	48,942	+91.241%
2025-05-21	2.7700	2.777600	2.6100	2.7400	-1.083%	149,700	+91.241%
2025-05-20	2.8200	2.850000	2.6700	2.7700	-2.807%	153,280	+89.170%
2025-05-19	2.8200	2.850000	2.6900	2.8500	+0.352%	198,122	+83.860%
2025-05-16	2.8800	2.880000	2.7800	2.8400	-1.045%	79,102	+84.507%
2025-05-15	2.8200	2.889300	2.7800	2.8700	+1.056%	75,446	+82.578%
2025-05-14	2.8100	2.926400	2.7800	2.8400	+1.429%	51,450	+84.507%
2025-05-13	2.8100	2.880000	2.7300	2.8000	-0.356%	159,476	+87.143%
2025-05-12	2.8600	2.860000	2.8100	2.8100	-0.707%	63,591	+86.477%
2025-05-09	2.8600	2.899900	2.7900	2.8300	-0.702%	19,258	+85.159%
2025-05-08	2.8000	2.880000	2.8000	2.8500	+1.786%	88,240	+83.860%
2025-05-07	2.7400	2.800000	2.7300	2.8000	+3.321%	85,748	+87.143%
2025-05-06	2.6600	2.738000	2.6600	2.7100	-0.368%	22,011	+93.358%
2025-05-05	2.7500	2.819500	2.6700	2.7200	0.000%	103,415	+92.647%
2025-05-02	2.7300	2.840000	2.6700	2.7200	+1.873%	166,572	+92.647%
2025-05-01	2.7000	2.770000	2.6700	2.6700	0.000%	55,542	+96.255%
2025-04-30	2.7200	2.760000	2.6700	2.6700	-2.909%	77,452	+96.255%
2025-04-29	2.7800	2.780000	2.7100	2.7500	+0.365%	39,021	+90.545%
2025-04-28	2.7900	2.829900	2.7100	2.7400	-1.439%	50,135	+91.241%
2025-04-25	2.7600	2.780000	2.7150	2.7800	+0.725%	35,030	+88.489%
2025-04-24	2.6600	2.780000	2.6600	2.7600	+3.371%	95,612	+89.855%
2025-04-23	2.7300	2.730000	2.6400	2.6700	-1.838%	39,508	+96.255%
2025-04-22	2.6800	2.779000	2.6500	2.7200	+1.115%	266,253	+92.647%
2025-04-21	2.6300	2.720000	2.5600	2.6900	+1.509%	127,238	+94.796%
2025-04-17	2.6800	2.710000	2.6500	2.6500	-0.376%	49,949	+97.736%
2025-04-16	2.4100	2.710000	2.4100	2.6600	+7.692%	503,834	+96.992%
2025-04-15	2.4500	2.535000	2.4500	2.4700	-1.200%	108,844	+112.146%
2025-04-14	2.4500	2.570000	2.4500	2.5000	+2.041%	153,255	+109.600%
2025-04-11	2.3400	2.500000	2.2800	2.4500	+6.061%	383,935	+113.878%
2025-04-10	2.4800	2.480000	2.2500	2.3100	-7.042%	193,686	+126.840%
2025-04-09	2.3400	2.510000	2.2600	2.4850	+7.112%	221,166	+110.865%
2025-04-08	2.4600	2.550000	2.2900	2.3200	0.000%	72,470	+125.862%
2025-04-07	2.3900	2.520000	2.3200	2.3200	-4.527%	126,730	+125.862%
2025-04-04	2.6300	2.645000	2.3500	2.4300	-10.332%	635,853	+115.638%
2025-04-03	2.7200	2.745000	2.6700	2.7100	-1.095%	85,108	+93.358%
2025-04-02	2.7700	2.799900	2.7200	2.7400	+0.366%	47,661	+91.241%
2025-04-01	2.7400	2.840000	2.7000	2.7300	0.000%	98,439	+91.941%
2025-03-31	2.6900	2.750000	2.6101	2.7300	+0.368%	63,046	+91.941%
2025-03-28	2.7500	2.760000	2.6600	2.7200	-2.857%	54,230	+92.647%
2025-03-27	2.7100	2.800000	2.7100	2.8000	+1.818%	32,382	+87.143%
2025-03-26	2.8200	2.820000	2.7000	2.7500	-0.722%	43,496	+90.545%
2025-03-25	2.8100	2.813000	2.7200	2.7700	-0.360%	55,137	+89.170%
2025-03-24	2.7000	2.800000	2.6900	2.7800	+2.963%	108,969	+88.489%
2025-03-21	2.7200	2.810000	2.6700	2.7000	-2.527%	198,164	+94.074%
2025-03-20	2.7800	2.850000	2.7300	2.7700	-2.120%	99,689	+89.170%
2025-03-19	2.8700	2.920000	2.8300	2.8300	-2.076%	62,278	+85.159%
2025-03-18	2.8900	2.930000	2.8500	2.8900	-0.345%	80,283	+81.315%
2025-03-17	3.0000	3.000000	2.9000	2.9000	-4.290%	132,536	+80.690%
2025-03-14	2.9200	3.030000	2.8900	3.0300	+3.767%	274,198	+72.937%
2025-03-13	2.8800	2.990000	2.8335	2.9200	0.000%	33,191	+79.452%
2025-03-12	2.8900	2.990000	2.8900	2.9200	0.000%	71,908	+79.452%
2025-03-11	2.9100	2.940000	2.7000	2.9200	+2.817%	206,856	+79.452%
2025-03-10	2.9100	3.080000	2.7700	2.8400	-3.729%	209,668	+84.507%
2025-03-07	3.0600	3.060000	2.9300	2.9500	-1.667%	56,331	+77.627%
2025-03-06	3.0300	3.040100	2.9070	3.0000	-0.990%	108,045	+74.667%
2025-03-05	2.9400	3.080000	2.8305	3.0300	+4.844%	208,010	+72.937%
2025-03-04	2.7700	2.905000	2.6300	2.8900	+3.214%	333,432	+81.315%
2025-03-03	2.9000	2.952700	2.7300	2.8000	-2.098%	148,324	+87.143%
2025-02-28	3.0000	3.010000	2.8000	2.8600	-5.611%	273,373	+83.217%
2025-02-27	3.0600	3.076300	2.9800	3.0300	-1.623%	72,255	+72.937%
2025-02-26	3.2500	3.250000	2.9900	3.0800	-2.222%	187,536	+70.130%
2025-02-25	3.2800	3.320000	3.1400	3.1500	-3.374%	191,604	+66.349%
2025-02-24	3.1500	3.300000	3.1150	3.2600	+5.161%	322,498	+60.736%
2025-02-21	3.1700	3.260000	2.9500	3.1000	+0.649%	310,185	+69.032%
2025-02-20	3.0300	3.220000	2.9507	3.0800	+3.010%	219,086	+70.130%
2025-02-19	2.9800	3.000000	2.8800	2.9900	-0.333%	149,701	+75.251%
2025-02-18	2.8100	3.000000	2.8100	3.0000	+6.007%	199,753	+74.667%
2025-02-14	2.8900	2.890000	2.8201	2.8300	-1.736%	82,914	+85.159%
2025-02-13	2.8100	2.890000	2.7500	2.8800	+1.408%	169,026	+81.944%
2025-02-12	2.8900	2.891300	2.8085	2.8400	-0.351%	79,751	+84.507%
2025-02-11	2.7500	2.850000	2.7200	2.8500	+4.396%	65,862	+83.860%
2025-02-10	2.7200	2.810000	2.7000	2.7300	+1.487%	89,710	+91.941%