Dark

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

At Close

Oct 2, 2026 3:59:50 PM EDT

4.77USD+0.633%(+0.03)54,291

4.05Bid 4.79Ask 0.74Spread

Pre-market

0.00USD-100.000%(-4.74)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

4.78USD+0.210%(+0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	4.8000	4.800000	4.7600	4.7700	+0.633%	54,291	0.000%
2026-10-01	4.7900	4.849300	4.7300	4.7400	-1.660%	174,378	+0.633%
2026-09-30	4.8600	4.900000	4.7700	4.8200	-1.027%	73,197	-1.037%
2026-09-29	4.8300	4.900000	4.7800	4.8700	+1.670%	294,121	-2.053%
2026-09-28	4.8900	4.950000	4.7500	4.7900	-3.427%	136,102	-0.418%
2026-09-25	4.9000	5.000000	4.8300	4.9600	+1.224%	92,008	-3.831%
2026-09-24	4.9800	5.080000	4.9000	4.9000	-2.584%	121,227	-2.653%
2026-09-23	5.1000	5.139900	4.9800	5.0300	-1.373%	192,394	-5.169%
2026-09-22	5.1200	5.150000	5.0700	5.1000	+0.394%	82,126	-6.471%
2026-09-21	5.1200	5.250000	5.0700	5.0800	+0.197%	144,752	-6.102%
2026-09-18	5.2000	5.260000	5.0300	5.0700	-2.874%	397,353	-5.917%
2026-09-17	5.3600	5.390000	5.2200	5.2200	-1.136%	55,805	-8.621%
2026-09-16	5.2000	5.370000	5.2000	5.2800	-1.676%	75,658	-9.659%
2026-09-15	5.3300	5.450000	5.3000	5.3700	+0.187%	149,666	-11.173%
2026-09-14	5.3000	5.400000	5.2752	5.3600	+0.187%	89,356	-11.007%
2026-09-11	5.4400	5.440000	5.3500	5.3500	-0.742%	66,198	-10.841%
2026-09-10	5.2800	5.460000	5.2800	5.3900	+0.936%	111,680	-11.503%
2026-09-09	5.2700	5.385000	5.2700	5.3400	+0.188%	64,902	-10.674%
2026-09-08	5.3300	5.455000	5.2700	5.3300	-0.187%	171,783	-10.507%
2026-09-04	5.3200	5.380000	5.2800	5.3400	+0.188%	82,765	-10.674%
2026-09-03	5.3500	5.370000	5.2016	5.3300	+0.756%	128,212	-10.507%
2026-09-02	5.2500	5.370000	5.2400	5.2900	+0.954%	131,266	-9.830%
2026-09-01	5.1900	5.340000	5.1501	5.2400	0.000%	96,863	-8.969%
2026-08-31	5.2100	5.250000	5.1201	5.2400	-0.190%	49,362	-8.969%
2026-08-28	5.3600	5.440000	5.2500	5.2500	-1.685%	97,442	-9.143%
2026-08-27	5.4100	5.410000	5.3000	5.3400	-2.018%	90,205	-10.674%
2026-08-26	5.5100	5.610000	5.3900	5.4500	-1.625%	101,541	-12.477%
2026-08-25	5.5200	5.560000	5.4100	5.5400	+0.181%	99,842	-13.899%
2026-08-24	5.4800	5.540000	5.4100	5.5300	+1.282%	100,862	-13.743%
2026-08-21	5.4500	5.530000	5.3800	5.4600	+0.552%	210,217	-12.637%
2026-08-20	5.4800	5.550000	5.4100	5.4300	-1.273%	127,320	-12.155%
2026-08-19	5.4200	5.580000	5.4200	5.5000	+1.664%	207,567	-13.273%
2026-08-18	5.4300	5.550000	5.3300	5.4100	-1.457%	170,559	-11.830%
2026-08-17	5.3200	5.520000	5.2700	5.4900	+3.585%	309,648	-13.115%
2026-08-14	5.3800	5.440000	5.2000	5.3000	-1.852%	88,959	-10.000%
2026-08-13	5.3800	5.465000	5.3400	5.4000	+0.935%	145,772	-11.667%
2026-08-12	5.4900	5.540000	5.2400	5.3500	+1.711%	201,455	-10.841%
2026-08-11	5.3200	5.420000	5.2200	5.2600	-0.379%	201,984	-9.316%
2026-08-10	5.0500	5.390000	5.0500	5.2800	+4.348%	238,751	-9.659%
2026-08-07	5.1789	5.180000	5.0600	5.0600	-0.978%	56,605	-5.731%
2026-08-06	5.3000	5.300000	5.0999	5.1100	-3.585%	98,808	-6.654%
2026-08-05	5.2500	5.420000	5.1550	5.3000	+1.727%	176,036	-10.000%
2026-08-04	5.2000	5.275000	5.1300	5.2100	-0.573%	258,044	-8.445%
2026-08-03	5.2800	5.290000	5.1100	5.2400	-0.758%	145,787	-8.969%
2026-07-31	5.1400	5.300000	5.1100	5.2800	+2.524%	192,946	-9.659%
2026-07-30	4.9300	5.210000	4.9300	5.1500	+5.102%	132,580	-7.379%
2026-07-29	4.9200	5.030000	4.8800	4.9000	+0.410%	90,359	-2.653%
2026-07-28	4.7400	4.970000	4.6300	4.8800	+1.245%	239,192	-2.254%
2026-07-27	4.9500	4.950000	4.7600	4.8200	+0.837%	59,483	-1.037%
2026-07-24	4.9200	4.975000	4.7500	4.7800	-3.239%	130,738	-0.209%
2026-07-23	4.9700	5.050000	4.8500	4.9400	-1.984%	300,248	-3.441%
2026-07-22	5.0500	5.105000	4.9900	5.0400	-0.982%	113,141	-5.357%
2026-07-21	4.9600	5.090000	4.9600	5.0900	+2.828%	119,157	-6.287%
2026-07-20	4.9300	5.050000	4.9000	4.9500	+0.610%	55,056	-3.636%
2026-07-17	4.9200	5.000000	4.8900	4.9200	-1.006%	143,690	-3.049%
2026-07-16	5.0400	5.110000	4.9300	4.9700	-1.193%	96,447	-4.024%
2026-07-15	5.0300	5.080000	4.9700	5.0300	+1.616%	88,290	-5.169%
2026-07-14	4.9200	5.040000	4.8600	4.9500	+0.815%	372,008	-3.636%
2026-07-13	5.0700	5.200000	4.9000	4.9100	-3.156%	89,943	-2.851%
2026-07-10	5.0900	5.150000	5.0273	5.0700	+0.996%	79,275	-5.917%
2026-07-09	4.8700	5.060000	4.8700	5.0200	+3.719%	58,733	-4.980%
2026-07-08	4.8700	4.900000	4.7300	4.8400	-1.626%	379,935	-1.446%
2026-07-07	5.1200	5.120000	4.9100	4.9200	-3.150%	71,921	-3.049%
2026-07-06	5.0900	5.220000	5.0600	5.0800	+0.395%	62,698	-6.102%
2026-07-02	5.2000	5.280000	5.0300	5.0600	-0.394%	57,094	-5.731%
2026-07-01	5.0100	5.215000	5.0100	5.0800	+0.994%	116,298	-6.102%
2026-06-30	5.0900	5.110000	4.9100	5.0300	-1.566%	209,036	-5.169%
2026-06-29	5.1500	5.190000	5.0900	5.1100	+0.591%	171,869	-6.654%
2026-06-26	5.0000	5.200000	5.0000	5.0800	-0.392%	145,681	-6.102%
2026-06-25	5.2600	5.270000	5.0800	5.1000	-1.354%	71,505	-6.471%
2026-06-24	5.3500	5.400000	5.1200	5.1700	-2.820%	217,522	-7.737%
2026-06-23	5.3200	5.405000	5.2200	5.3200	-0.375%	626,344	-10.338%
2026-06-22	6.0200	6.200000	5.1500	5.3400	-7.130%	1,681,263	-10.674%
2026-06-18	5.6400	5.800000	5.4600	5.7500	+3.047%	460,822	-17.043%
2026-06-17	5.4500	5.670000	5.3900	5.5800	+2.011%	162,138	-14.516%
2026-06-16	5.4400	5.542883	5.3850	5.4700	0.000%	161,980	-12.797%
2026-06-15	5.6000	5.640000	5.3400	5.4700	-1.441%	358,598	-12.797%
2026-06-12	5.4700	5.750000	5.4150	5.5500	+3.160%	603,707	-14.054%
2026-06-11	5.2300	5.430000	5.1600	5.3800	+4.264%	320,663	-11.338%
2026-06-10	5.0800	5.260000	4.9600	5.1600	+1.375%	301,257	-7.558%
2026-06-09	4.9400	5.120000	4.9200	5.0900	+4.733%	247,513	-6.287%
2026-06-08	4.8200	4.970000	4.7600	4.8600	+1.250%	172,512	-1.852%
2026-06-05	4.8200	4.850000	4.7221	4.8000	-2.041%	190,546	-0.625%
2026-06-04	4.9900	5.009900	4.8750	4.9000	-1.606%	180,040	-2.653%
2026-06-03	4.9500	5.070000	4.8001	4.9800	+0.810%	250,666	-4.217%
2026-06-02	5.1000	5.120000	4.8000	4.9400	-4.078%	478,733	-3.441%
2026-06-01	5.0000	5.370000	4.9600	5.1500	+11.714%	1,078,376	-7.379%
2026-05-29	4.6400	4.755000	4.5850	4.6100	-1.706%	308,057	+3.471%
2026-05-28	4.7000	4.760000	4.6000	4.6900	-1.471%	218,460	+1.706%
2026-05-27	4.7000	4.800000	4.6600	4.7600	+2.146%	487,716	+0.210%
2026-05-26	4.3300	4.700000	4.3300	4.6600	+10.165%	416,740	+2.361%
2026-05-22	4.3100	4.310000	4.1700	4.2300	-0.704%	101,655	+12.766%
2026-05-21	4.2300	4.290000	4.1550	4.2600	+0.709%	247,789	+11.972%
2026-05-20	4.1000	4.270000	4.0600	4.2300	+4.703%	272,392	+12.766%
2026-05-19	4.1500	4.260000	4.0200	4.0400	-3.580%	209,390	+18.069%
2026-05-18	4.0400	4.230000	4.0400	4.1900	+4.489%	275,484	+13.842%
2026-05-15	4.2000	4.240000	3.9200	4.0100	-5.201%	780,346	+18.953%
2026-05-14	4.2300	4.230000	4.0900	4.2300	+0.237%	401,199	+12.766%
2026-05-13	4.3700	4.420000	4.1900	4.2200	-4.525%	239,337	+13.033%
2026-05-12	4.5400	4.560000	4.3800	4.4200	-2.857%	218,051	+7.919%
2026-05-11	4.5600	4.590000	4.4700	4.5500	+0.664%	419,813	+4.835%
2026-05-08	4.5400	4.580000	4.4200	4.5200	+0.893%	110,761	+5.531%
2026-05-07	4.5600	4.637500	4.3900	4.4800	-1.538%	134,680	+6.473%
2026-05-06	4.5900	4.640000	4.4700	4.5500	+2.247%	233,865	+4.835%
2026-05-05	4.4800	4.480000	4.3000	4.4500	+2.771%	162,384	+7.191%
2026-05-04	4.4100	4.550000	4.3300	4.3300	-1.591%	211,175	+10.162%
2026-05-01	4.4800	4.510000	4.3900	4.4000	-1.345%	223,812	+8.409%
2026-04-30	4.3600	4.480000	4.3101	4.4600	+3.002%	118,283	+6.951%
2026-04-29	4.4500	4.500000	4.3100	4.3300	-3.991%	160,363	+10.162%
2026-04-28	4.5700	4.594612	4.4600	4.5100	-1.957%	200,643	+5.765%
2026-04-27	4.6200	4.790000	4.5700	4.6000	-0.433%	403,611	+3.696%
2026-04-24	4.3200	4.640000	4.3200	4.6200	+5.721%	352,904	+3.247%
2026-04-23	4.4800	4.691300	4.3400	4.3700	-2.889%	122,170	+9.153%
2026-04-22	4.7700	4.770000	4.4100	4.5000	-5.263%	342,156	+6.000%
2026-04-21	4.8200	4.850000	4.6801	4.7500	-1.247%	84,080	+0.421%
2026-04-20	4.8000	4.849900	4.7700	4.8100	+0.839%	107,492	-0.832%
2026-04-17	4.8000	4.800000	4.6900	4.7700	+0.210%	74,706	0.000%
2026-04-16	4.8600	4.980000	4.6900	4.7600	-1.040%	306,334	+0.210%
2026-04-15	4.6900	4.900000	4.5801	4.8100	+1.477%	327,451	-0.832%
2026-04-14	4.6100	4.829900	4.6000	4.7400	+3.493%	360,937	+0.633%
2026-04-13	4.4000	4.600000	4.3500	4.5800	+3.386%	107,372	+4.148%
2026-04-10	4.5000	4.530000	4.3900	4.4300	-1.556%	109,978	+7.675%
2026-04-09	4.3700	4.500000	4.3450	4.5000	+2.041%	88,154	+6.000%
2026-04-08	4.3500	4.460000	4.3300	4.4100	+3.765%	61,095	+8.163%
2026-04-07	4.3700	4.370000	4.2300	4.2500	-3.846%	200,293	+12.235%
2026-04-06	4.3500	4.470000	4.3500	4.4200	+1.609%	76,403	+7.919%
2026-04-02	4.3000	4.380000	4.3000	4.3500	-0.685%	63,197	+9.655%
2026-04-01	4.4500	4.465000	4.2800	4.3800	-0.455%	77,962	+8.904%
2026-03-31	4.3000	4.460000	4.2900	4.4000	+3.286%	202,100	+8.409%
2026-03-30	4.1300	4.350000	4.0615	4.2600	+3.148%	265,858	+11.972%
2026-03-27	4.1600	4.280000	4.0600	4.1300	-1.432%	82,267	+15.496%
2026-03-26	4.2800	4.300600	4.1800	4.1900	-3.009%	63,764	+13.842%
2026-03-25	4.2300	4.390000	4.2300	4.3200	+2.857%	116,544	+10.417%
2026-03-24	4.1800	4.300000	4.1000	4.2000	-0.943%	88,910	+13.571%
2026-03-23	4.1700	4.255000	4.1300	4.2400	+2.415%	150,866	+12.500%
2026-03-20	4.1600	4.230000	4.0600	4.1400	-1.663%	111,665	+15.217%
2026-03-19	4.0200	4.250000	4.0200	4.2100	+3.695%	147,683	+13.302%
2026-03-18	4.0600	4.180000	4.0100	4.0600	0.000%	266,735	+17.488%
2026-03-17	4.1300	4.180000	4.0100	4.0600	-1.217%	54,034	+17.488%
2026-03-16	3.9600	4.130000	3.9600	4.1100	+4.580%	72,709	+16.058%
2026-03-13	3.9600	4.105000	3.9098	3.9300	-2.481%	121,143	+21.374%
2026-03-12	4.0200	4.070000	3.9300	4.0300	-2.421%	135,704	+18.362%
2026-03-11	4.0300	4.170000	3.9500	4.1300	+1.225%	61,127	+15.496%
2026-03-10	3.9800	4.130000	3.9000	4.0800	+3.817%	182,444	+16.912%
2026-03-09	3.7300	3.988000	3.7100	3.9300	+4.521%	166,182	+21.374%
2026-03-06	3.8800	3.950000	3.7300	3.7600	-5.051%	261,852	+26.862%
2026-03-05	4.1200	4.190000	3.8200	3.9600	-5.938%	331,162	+20.455%
2026-03-04	3.5600	4.290000	3.5600	4.2100	+18.592%	1,101,159	+13.302%
2026-03-03	3.6900	3.692000	3.3500	3.5500	-6.085%	374,075	+34.366%
2026-03-02	3.8500	3.950000	3.7100	3.7800	-7.579%	578,119	+26.190%
2026-02-27	4.2200	4.220000	4.0400	4.0900	-3.538%	193,684	+16.626%
2026-02-26	4.4000	4.400000	4.1300	4.2400	-3.196%	342,052	+12.500%
2026-02-25	4.4100	4.450000	4.3000	4.3800	-0.455%	77,337	+8.904%
2026-02-24	4.4800	4.480000	4.3300	4.4000	-1.345%	179,206	+8.409%
2026-02-23	4.4900	4.593400	4.4000	4.4600	-0.668%	49,045	+6.951%
2026-02-20	4.3900	4.500000	4.3600	4.4900	+1.814%	57,677	+6.236%
2026-02-19	4.2800	4.430000	4.2500	4.4100	+2.320%	76,712	+8.163%
2026-02-18	4.4900	4.490000	4.2900	4.3100	-2.709%	75,846	+10.673%
2026-02-17	4.4000	4.509900	4.3800	4.4300	0.000%	66,382	+7.675%
2026-02-13	4.3400	4.530000	4.3050	4.4300	+1.142%	99,343	+7.675%
2026-02-12	4.5300	4.650000	4.3800	4.3800	-3.311%	111,163	+8.904%
2026-02-11	4.5000	4.650000	4.4850	4.5300	+1.570%	227,274	+5.298%
2026-02-10	4.5800	4.595000	4.4100	4.4600	-2.407%	119,482	+6.951%
2026-02-09	4.6800	4.800000	4.4900	4.5700	-0.218%	331,846	+4.376%
2026-02-06	4.5500	4.630000	4.4600	4.5800	+1.778%	187,698	+4.148%
2026-02-05	4.6800	4.790000	4.4300	4.5000	-4.051%	281,498	+6.000%
2026-02-04	4.7800	4.900000	4.5600	4.6900	-3.893%	136,247	+1.706%
2026-02-03	4.8600	4.940000	4.8259	4.8800	+0.412%	81,779	-2.254%
2026-02-02	4.8000	4.959700	4.7000	4.8600	+1.040%	115,373	-1.852%
2026-01-30	5.1000	5.110000	4.8000	4.8100	-5.871%	111,951	-0.832%
2026-01-29	5.1300	5.189900	5.0100	5.1100	+1.389%	133,325	-6.654%
2026-01-28	5.2200	5.270000	5.0100	5.0400	-4.364%	292,779	-5.357%
2026-01-27	5.0800	5.280000	5.0295	5.2700	+4.771%	304,326	-9.488%
2026-01-26	4.7200	5.030000	4.6900	5.0300	+7.479%	555,127	-5.169%
2026-01-23	4.6900	4.740000	4.6100	4.6800	-0.213%	94,518	+1.923%
2026-01-22	4.6900	4.750000	4.5800	4.6900	-0.846%	146,311	+1.706%
2026-01-21	4.5500	4.730000	4.5400	4.7300	+4.646%	172,375	+0.846%
2026-01-20	4.2900	4.520000	4.2900	4.5200	+4.388%	203,043	+5.531%
2026-01-16	4.3000	4.380000	4.2300	4.3300	+1.168%	45,530	+10.162%
2026-01-15	4.2800	4.310000	4.2300	4.2800	0.000%	37,650	+11.449%
2026-01-14	4.2200	4.320000	4.2000	4.2800	+0.234%	100,861	+11.449%
2026-01-13	4.1700	4.270000	4.1100	4.2700	+1.909%	116,949	+11.710%
2026-01-12	4.1800	4.225000	4.1600	4.1900	+0.480%	34,944	+13.842%
2026-01-09	4.1500	4.198000	4.1400	4.1700	+0.725%	87,139	+14.388%
2026-01-08	4.0500	4.150000	4.0500	4.1400	+2.222%	61,228	+15.217%
2026-01-07	4.0600	4.135000	4.0500	4.0500	-0.735%	37,698	+17.778%
2026-01-06	4.0600	4.159100	4.0100	4.0800	-0.244%	111,698	+16.912%
2026-01-05	4.0700	4.165000	4.0000	4.0900	+1.238%	261,930	+16.626%
2026-01-02	4.0500	4.080000	4.0100	4.0400	-0.247%	122,565	+18.069%
2025-12-31	4.0500	4.070000	4.0000	4.0500	-0.735%	153,853	+17.778%
2025-12-30	4.2400	4.240000	4.0600	4.0800	-4.225%	229,994	+16.912%
2025-12-29	4.2400	4.260000	4.1400	4.2600	+0.709%	41,792	+11.972%
2025-12-26	4.2400	4.260000	4.1500	4.2300	-0.937%	43,741	+12.766%
2025-12-24	4.2000	4.270000	4.1800	4.2700	+3.140%	42,956	+11.710%
2025-12-23	4.1000	4.169900	4.1000	4.1400	+0.485%	26,083	+15.217%
2025-12-22	4.0600	4.160000	4.0600	4.1200	+0.488%	28,314	+15.777%
2025-12-19	4.0900	4.110000	4.0400	4.1000	+0.737%	102,777	+16.341%
2025-12-18	4.0700	4.100000	4.0200	4.0700	+0.494%	67,279	+17.199%
2025-12-17	4.0100	4.090000	4.0000	4.0500	-0.491%	90,946	+17.778%
2025-12-16	4.1000	4.120000	4.0100	4.0700	-1.453%	110,655	+17.199%
2025-12-15	4.1400	4.140000	4.0500	4.1300	+0.243%	73,995	+15.496%
2025-12-12	4.1600	4.160000	4.0900	4.1200	-0.962%	38,040	+15.777%
2025-12-11	4.2200	4.240000	4.1300	4.1600	-1.422%	43,781	+14.663%
2025-12-10	4.2300	4.230000	4.1300	4.2200	+0.238%	46,082	+13.033%
2025-12-09	4.2700	4.290000	4.1550	4.2100	-0.708%	67,413	+13.302%
2025-12-08	4.1500	4.290000	4.0968	4.2400	+2.169%	40,606	+12.500%
2025-12-05	4.1500	4.190000	4.0674	4.1500	-1.425%	147,220	+14.940%
2025-12-04	4.2200	4.280000	4.1400	4.2100	+0.477%	152,502	+13.302%
2025-12-03	4.2600	4.261700	4.1500	4.1900	-1.179%	20,852	+13.842%
2025-12-02	4.1800	4.300000	4.1500	4.2400	+2.663%	153,747	+12.500%
2025-12-01	4.2000	4.200000	4.0500	4.1300	-0.959%	167,438	+15.496%
2025-11-28	4.1900	4.246200	4.1500	4.1700	+0.240%	74,916	+14.388%
2025-11-26	4.1000	4.255000	4.0708	4.1600	+1.711%	74,597	+14.663%
2025-11-25	4.0300	4.159900	4.0200	4.0900	+2.764%	113,253	+16.626%
2025-11-24	3.9900	4.110000	3.9600	3.9800	-0.251%	62,617	+19.849%
2025-11-21	3.9300	4.045000	3.8700	3.9900	+0.758%	72,929	+19.549%
2025-11-20	4.1800	4.180000	3.8900	3.9600	-4.116%	69,681	+20.455%
2025-11-19	4.0950	4.200000	4.0751	4.1300	+0.243%	77,230	+15.496%
2025-11-18	4.0700	4.150000	4.0200	4.1200	+0.243%	67,463	+15.777%
2025-11-17	4.2500	4.269900	4.1000	4.1100	-2.143%	51,230	+16.058%
2025-11-14	4.1900	4.290000	4.0200	4.2000	-0.238%	213,060	+13.571%
2025-11-13	4.3900	4.450000	4.2000	4.2100	-3.218%	231,139	+13.302%
2025-11-12	4.4300	4.480000	4.3300	4.3500	-0.685%	223,066	+9.655%
2025-11-11	4.4000	4.500000	4.3400	4.3800	+0.690%	145,589	+8.904%
2025-11-10	4.3700	4.400000	4.3000	4.3500	+1.636%	148,493	+9.655%
2025-11-07	4.3500	4.370000	4.2540	4.2800	-0.465%	67,220	+11.449%
2025-11-06	4.2600	4.350000	4.1600	4.3000	+2.138%	88,171	+10.930%
2025-11-05	4.2600	4.300000	4.1650	4.2100	+0.238%	144,168	+13.302%
2025-11-04	4.2400	4.260000	4.0100	4.2000	-0.709%	100,334	+13.571%
2025-11-03	4.3100	4.310000	4.1700	4.2300	+0.237%	83,775	+12.766%
2025-10-31	4.1400	4.249000	4.0700	4.2200	+1.932%	258,292	+13.033%
2025-10-30	4.0900	4.140000	4.0350	4.1400	+1.720%	143,426	+15.217%
2025-10-29	4.0600	4.119300	4.0100	4.0700	+0.494%	75,863	+17.199%
2025-10-28	4.1800	4.180000	4.0104	4.0500	-2.878%	122,860	+17.778%
2025-10-27	4.1400	4.180000	4.0500	4.1700	+2.206%	280,997	+14.388%
2025-10-24	3.9600	4.100000	3.9600	4.0800	+2.771%	57,159	+16.912%
2025-10-23	3.8300	3.970000	3.8110	3.9700	+2.584%	55,362	+20.151%
2025-10-22	3.8600	3.900000	3.7300	3.8700	+1.842%	84,816	+23.256%
2025-10-21	3.7400	3.890000	3.6900	3.8000	+1.604%	146,065	+25.526%
2025-10-20	3.8600	3.960000	3.6900	3.7400	-2.604%	108,978	+27.540%
2025-10-17	3.6900	3.840000	3.6900	3.8400	+3.784%	49,555	+24.219%
2025-10-16	3.7300	3.740000	3.6300	3.7000	-0.538%	109,887	+28.919%
2025-10-15	3.7500	3.750000	3.6500	3.7200	+0.270%	75,479	+28.226%
2025-10-14	3.6500	3.730000	3.6101	3.7100	+0.542%	55,027	+28.571%
2025-10-13	3.6600	3.690000	3.6200	3.6900	+1.374%	100,965	+29.268%
2025-10-10	3.4900	3.728900	3.4500	3.6400	+4.899%	634,814	+31.044%
2025-10-09	3.4700	3.530000	3.4662	3.4700	0.000%	39,338	+37.464%
2025-10-08	3.4400	3.510000	3.3750	3.4700	+2.360%	43,104	+37.464%
2025-10-07	3.3800	3.475400	3.3800	3.3900	-0.877%	47,525	+40.708%
2025-10-06	3.5000	3.500000	3.4001	3.4200	-1.724%	53,120	+39.474%
2025-10-03	3.3500	3.480000	3.3300	3.4800	+4.505%	124,501	+37.069%
2025-10-02	3.2500	3.350000	3.2450	3.3300	+1.524%	59,134	+43.243%
2025-10-01	3.2700	3.350000	3.2300	3.2800	-0.606%	103,080	+45.427%
2025-09-30	3.2500	3.300000	3.2000	3.3000	+0.610%	73,765	+44.545%
2025-09-29	3.3300	3.340000	3.2700	3.2800	-1.205%	41,607	+45.427%
2025-09-26	3.3400	3.340000	3.3000	3.3200	-0.300%	27,551	+43.675%
2025-09-25	3.4200	3.420000	3.2700	3.3300	-1.770%	63,855	+43.243%
2025-09-24	3.3000	3.426500	3.3000	3.3900	+1.802%	56,224	+40.708%
2025-09-23	3.2600	3.370000	3.2600	3.3300	+1.835%	61,949	+43.243%
2025-09-22	3.1500	3.290000	3.1400	3.2700	+3.481%	99,494	+45.872%
2025-09-19	3.2500	3.250000	3.1200	3.1600	-2.167%	75,469	+50.949%
2025-09-18	3.2500	3.250000	3.1900	3.2300	+0.311%	46,557	+47.678%
2025-09-17	3.2500	3.250000	3.1900	3.2200	-0.923%	43,768	+48.137%
2025-09-16	3.3400	3.340000	3.1800	3.2500	-2.695%	70,230	+46.769%
2025-09-15	3.4800	3.488000	3.2950	3.3400	-3.746%	58,980	+42.814%
2025-09-12	3.3800	3.470000	3.3492	3.4700	+2.663%	47,383	+37.464%
2025-09-11	3.3500	3.410000	3.3500	3.3800	0.000%	35,348	+41.124%
2025-09-10	3.4000	3.410000	3.3200	3.3800	0.000%	57,009	+41.124%
2025-09-09	3.3700	3.440000	3.3300	3.3800	-0.588%	43,926	+41.124%
2025-09-08	3.3200	3.400000	3.2600	3.4000	+2.719%	59,873	+40.294%
2025-09-05	3.3100	3.310000	3.2420	3.3100	+0.303%	15,599	+44.109%
2025-09-04	3.3000	3.300000	3.2400	3.3000	+0.304%	11,553	+44.545%
2025-09-03	3.3400	3.346000	3.2600	3.2900	-1.791%	41,295	+44.985%
2025-09-02	3.3500	3.350000	3.3000	3.3500	+0.601%	26,141	+42.388%
2025-08-29	3.3200	3.350000	3.3000	3.3300	-0.893%	12,801	+43.243%
2025-08-28	3.3600	3.380000	3.3110	3.3600	-0.592%	15,837	+41.964%
2025-08-27	3.3000	3.427800	3.2800	3.3800	+1.807%	99,421	+41.124%
2025-08-26	3.2500	3.330000	3.2500	3.3200	+1.529%	49,232	+43.675%
2025-08-25	3.2900	3.290000	3.2515	3.2700	-0.909%	16,303	+45.872%
2025-08-22	3.2800	3.320000	3.2500	3.3000	+0.917%	42,984	+44.545%
2025-08-21	3.2600	3.299300	3.2300	3.2700	-0.608%	25,868	+45.872%
2025-08-20	3.2500	3.290000	3.2200	3.2900	+1.231%	35,370	+44.985%
2025-08-19	3.3500	3.350000	3.2200	3.2500	-1.216%	81,832	+46.769%
2025-08-18	3.1900	3.330000	3.1783	3.2900	+4.114%	78,332	+44.985%
2025-08-15	3.1100	3.192800	3.0900	3.1600	-0.629%	30,405	+50.949%
2025-08-14	3.0100	3.180000	3.0100	3.1800	+0.952%	41,343	+50.000%
2025-08-13	3.0500	3.150000	3.0450	3.1500	+3.279%	173,335	+51.429%
2025-08-12	3.0600	3.060000	2.9600	3.0500	+0.993%	52,912	+56.393%
2025-08-11	3.0100	3.079800	2.9800	3.0200	0.000%	237,756	+57.947%
2025-08-08	2.9600	3.020000	2.8900	3.0200	+2.373%	196,424	+57.947%
2025-08-07	2.9300	2.950000	2.8813	2.9500	+1.724%	30,406	+61.695%
2025-08-06	2.8800	2.930000	2.8500	2.9000	+1.045%	73,758	+64.483%
2025-08-05	2.8800	2.880000	2.8100	2.8700	-0.347%	29,560	+66.202%
2025-08-04	2.8000	2.880000	2.8000	2.8800	+2.857%	35,502	+65.625%
2025-08-01	2.8400	2.840000	2.8000	2.8000	-0.356%	28,897	+70.357%
2025-07-31	2.8350	2.840000	2.8100	2.8100	-1.404%	13,508	+69.751%
2025-07-30	2.8700	2.900000	2.8002	2.8500	-2.062%	214,150	+67.368%
2025-07-29	2.8500	2.910000	2.8400	2.9100	+2.465%	98,613	+63.918%
2025-07-28	2.9900	2.990000	2.8400	2.8400	-4.698%	94,768	+67.958%
2025-07-25	2.9800	2.980000	2.8800	2.9800	-1.325%	243,552	+60.067%
2025-07-24	2.9400	3.020000	2.8500	3.0200	+2.373%	274,342	+57.947%
2025-07-23	2.9000	2.950000	2.8500	2.9500	+2.431%	114,283	+61.695%
2025-07-22	3.0000	3.000000	2.8800	2.8800	-4.000%	122,936	+65.625%
2025-07-21	2.9600	3.000000	2.9213	3.0000	+0.334%	89,812	+59.000%
2025-07-18	3.0400	3.050000	2.9600	2.9900	-0.993%	89,309	+59.532%
2025-07-17	2.9200	3.020000	2.8960	3.0200	+3.072%	332,101	+57.947%
2025-07-16	2.8800	2.930000	2.8550	2.9300	+0.687%	43,550	+62.799%
2025-07-15	2.8600	2.930000	2.8100	2.9100	+1.042%	132,726	+63.918%
2025-07-14	2.9300	2.930000	2.8300	2.8800	-1.706%	87,686	+65.625%
2025-07-11	2.8600	2.930000	2.8600	2.9300	+2.448%	87,136	+62.799%
2025-07-10	2.9100	2.910000	2.8450	2.8600	-0.694%	60,322	+66.783%
2025-07-09	2.8796	2.910000	2.8300	2.8800	+0.348%	81,806	+65.625%
2025-07-08	2.8900	2.890000	2.8396	2.8700	-0.692%	22,877	+66.202%
2025-07-07	2.8800	2.910000	2.8200	2.8900	0.000%	120,754	+65.052%
2025-07-03	2.8500	2.900000	2.8400	2.8900	+1.404%	18,927	+65.052%
2025-07-02	2.8400	2.900000	2.8300	2.8500	+1.423%	148,563	+67.368%
2025-07-01	2.8200	2.890000	2.8100	2.8100	0.000%	101,802	+69.751%
2025-06-30	2.8000	2.860000	2.8000	2.8100	0.000%	146,752	+69.751%
2025-06-27	2.8200	2.860000	2.8100	2.8100	-1.056%	93,078	+69.751%
2025-06-26	2.8300	2.899900	2.8100	2.8400	+1.429%	25,321	+67.958%
2025-06-25	2.8000	2.860000	2.8000	2.8000	0.000%	67,493	+70.357%
2025-06-24	2.8400	2.870000	2.8000	2.8000	-0.709%	90,215	+70.357%
2025-06-23	2.8200	2.900000	2.8200	2.8200	-0.704%	89,816	+69.149%
2025-06-20	2.8600	2.920000	2.8400	2.8400	+0.709%	141,234	+67.958%
2025-06-18	2.8500	2.910000	2.8200	2.8200	0.000%	129,152	+69.149%
2025-06-17	2.8700	2.930000	2.8200	2.8200	-1.053%	158,069	+69.149%
2025-06-16	2.9900	3.000000	2.8500	2.8500	-2.062%	553,929	+67.368%
2025-06-13	2.7400	2.910000	2.7200	2.9100	+3.559%	400,854	+63.918%
2025-06-12	2.7900	2.820000	2.7500	2.8100	-0.355%	43,978	+69.751%
2025-06-11	2.8700	2.880000	2.7900	2.8200	-0.353%	48,314	+69.149%
2025-06-10	2.7600	2.920000	2.7600	2.8300	+2.536%	87,725	+68.551%
2025-06-09	2.9000	2.900000	2.7600	2.7600	-4.828%	86,132	+72.826%
2025-06-06	2.8600	2.900000	2.8200	2.9000	+2.473%	23,798	+64.483%
2025-06-05	2.9000	2.940000	2.7900	2.8300	-2.414%	53,821	+68.551%
2025-06-04	2.9200	2.940000	2.8700	2.9000	-0.685%	84,066	+64.483%
2025-06-03	3.0000	3.000000	2.8570	2.9200	-1.684%	149,819	+63.356%
2025-06-02	2.8400	2.985000	2.8015	2.9700	+4.947%	178,624	+60.606%
2025-05-30	2.8300	2.890000	2.8000	2.8300	+1.434%	144,940	+68.551%
2025-05-29	2.8300	2.850000	2.7600	2.7900	-0.357%	24,678	+70.968%
2025-05-28	2.7900	2.830000	2.7500	2.8000	-1.060%	52,678	+70.357%
2025-05-27	2.8600	2.860000	2.7700	2.8300	+0.355%	63,120	+68.551%
2025-05-23	2.7589	2.820000	2.7250	2.8200	+2.920%	42,494	+69.149%
2025-05-22	2.7500	2.760000	2.6900	2.7400	0.000%	48,942	+74.088%
2025-05-21	2.7700	2.777600	2.6100	2.7400	-1.083%	149,700	+74.088%
2025-05-20	2.8200	2.850000	2.6700	2.7700	-2.807%	153,280	+72.202%
2025-05-19	2.8200	2.850000	2.6900	2.8500	+0.352%	198,122	+67.368%
2025-05-16	2.8800	2.880000	2.7800	2.8400	-1.045%	79,102	+67.958%
2025-05-15	2.8200	2.889300	2.7800	2.8700	+1.056%	75,446	+66.202%
2025-05-14	2.8100	2.926400	2.7800	2.8400	+1.429%	51,450	+67.958%
2025-05-13	2.8100	2.880000	2.7300	2.8000	-0.356%	159,476	+70.357%
2025-05-12	2.8600	2.860000	2.8100	2.8100	-0.707%	63,591	+69.751%
2025-05-09	2.8600	2.899900	2.7900	2.8300	-0.702%	19,258	+68.551%
2025-05-08	2.8000	2.880000	2.8000	2.8500	+1.786%	88,240	+67.368%
2025-05-07	2.7400	2.800000	2.7300	2.8000	+3.321%	85,748	+70.357%
2025-05-06	2.6600	2.738000	2.6600	2.7100	-0.368%	22,011	+76.015%
2025-05-05	2.7500	2.819500	2.6700	2.7200	0.000%	103,415	+75.368%
2025-05-02	2.7300	2.840000	2.6700	2.7200	+1.873%	166,572	+75.368%
2025-05-01	2.7000	2.770000	2.6700	2.6700	0.000%	55,542	+78.652%
2025-04-30	2.7200	2.760000	2.6700	2.6700	-2.909%	77,452	+78.652%
2025-04-29	2.7800	2.780000	2.7100	2.7500	+0.365%	39,021	+73.455%
2025-04-28	2.7900	2.829900	2.7100	2.7400	-1.439%	50,135	+74.088%
2025-04-25	2.7600	2.780000	2.7150	2.7800	+0.725%	35,030	+71.583%
2025-04-24	2.6600	2.780000	2.6600	2.7600	+3.371%	95,612	+72.826%
2025-04-23	2.7300	2.730000	2.6400	2.6700	-1.838%	39,508	+78.652%
2025-04-22	2.6800	2.779000	2.6500	2.7200	+1.115%	266,253	+75.368%
2025-04-21	2.6300	2.720000	2.5600	2.6900	+1.509%	127,238	+77.323%
2025-04-17	2.6800	2.710000	2.6500	2.6500	-0.376%	49,949	+80.000%
2025-04-16	2.4100	2.710000	2.4100	2.6600	+7.692%	503,834	+79.323%
2025-04-15	2.4500	2.535000	2.4500	2.4700	-1.200%	108,844	+93.117%
2025-04-14	2.4500	2.570000	2.4500	2.5000	+2.041%	153,255	+90.800%