Dark

BBVA
Banco Bilbao Vizcaya Argentaria, S.A.
stock NYSE ADR

At Close

Jul 3, 2025 12:59:57 PM EDT

15.63USD+1.494%(+0.23)1,532,790

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:21:30 AM EDT

15.61USD+1.364%(+0.21)14,912

After-hours

Jul 2, 2025 4:29:30 PM EDT

15.41USD+0.065%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	15.62	15.6626	15.5574	15.63	+1.494%	1,532,790	0.000%
2025-07-02	15.31	15.4300	15.1800	15.40	+1.183%	1,241,051	+1.494%
2025-07-01	15.17	15.2700	15.0810	15.22	-0.976%	1,387,240	+2.694%
2025-06-30	15.21	15.4090	15.2100	15.37	+0.655%	1,067,481	+1.692%
2025-06-27	15.18	15.3200	15.1100	15.27	+2.004%	1,519,053	+2.358%
2025-06-26	14.99	15.0200	14.9200	14.97	+0.605%	1,270,026	+4.409%
2025-06-25	14.85	14.8800	14.7700	14.88	-2.872%	1,787,613	+5.040%
2025-06-24	15.15	15.6000	15.1300	15.32	+2.819%	1,036,106	+2.023%
2025-06-23	14.66	14.9000	14.6300	14.90	-0.201%	1,024,910	+4.899%
2025-06-20	14.95	14.9600	14.8450	14.93	-0.929%	1,934,896	+4.689%
2025-06-18	14.88	15.1100	14.8450	15.07	+1.413%	1,387,190	+3.716%
2025-06-17	15.01	15.1500	14.8350	14.86	-4.376%	5,449,420	+5.182%
2025-06-16	15.26	15.6700	15.1908	15.54	+3.050%	6,306,872	+0.579%
2025-06-13	14.84	15.1600	14.8200	15.08	-1.502%	4,355,382	+3.647%
2025-06-12	15.25	15.3800	15.2500	15.31	+0.724%	1,048,642	+2.090%
2025-06-11	15.14	15.3000	15.0350	15.20	+0.796%	1,558,361	+2.829%
2025-06-10	15.20	15.2000	15.0276	15.08	-0.132%	14,240,701	+3.647%
2025-06-09	15.10	15.2100	15.0770	15.10	-0.330%	1,136,887	+3.510%
2025-06-06	15.14	15.2200	15.0700	15.15	+0.531%	1,275,911	+3.168%
2025-06-05	14.93	15.1400	14.9019	15.07	+0.870%	1,689,699	+3.716%
2025-06-04	14.86	15.0100	14.8300	14.94	-0.400%	1,816,911	+4.618%
2025-06-03	14.84	15.0300	14.8200	15.00	-1.251%	1,254,312	+4.200%
2025-06-02	15.02	15.2300	14.9650	15.19	+0.997%	1,738,216	+2.897%
2025-05-30	15.05	15.0900	14.9250	15.04	-0.397%	1,926,416	+3.923%
2025-05-29	15.10	15.1250	15.0000	15.10	+0.868%	1,540,331	+3.510%
2025-05-28	15.08	15.1150	14.9200	14.97	-2.918%	1,600,146	+4.409%
2025-05-27	15.31	15.4200	15.2900	15.42	+1.917%	1,261,341	+1.362%
2025-05-23	14.96	15.1700	14.9400	15.13	-1.753%	2,041,961	+3.305%
2025-05-22	15.38	15.4600	15.3300	15.40	+0.457%	1,035,348	+1.494%
2025-05-21	15.65	15.6600	15.3300	15.33	-1.541%	1,020,422	+1.957%
2025-05-20	15.49	15.5950	15.4600	15.57	+2.367%	1,416,942	+0.385%
2025-05-19	15.08	15.2500	15.0699	15.21	+1.265%	1,229,476	+2.761%
2025-05-16	14.99	15.0600	14.8800	15.02	+0.401%	1,138,797	+4.061%
2025-05-15	14.96	14.9800	14.8700	14.96	-0.333%	871,009	+4.479%
2025-05-14	14.93	15.0400	14.8912	15.01	+1.694%	1,222,886	+4.131%
2025-05-13	14.69	14.8100	14.6900	14.76	+1.934%	1,457,570	+5.894%
2025-05-12	14.39	14.5250	14.3500	14.48	+0.069%	1,535,851	+7.942%
2025-05-09	14.47	14.4900	14.3800	14.47	+0.277%	1,051,336	+8.017%
2025-05-08	14.38	14.4750	14.3350	14.43	+1.477%	1,643,494	+8.316%
2025-05-07	14.16	14.3150	14.1195	14.22	+0.495%	1,595,888	+9.916%
2025-05-06	14.07	14.2450	14.0700	14.15	+0.783%	1,218,523	+10.459%
2025-05-05	14.05	14.1550	14.0150	14.04	+1.226%	1,209,083	+11.325%
2025-05-02	13.82	13.9200	13.7100	13.87	+0.726%	1,304,175	+12.689%
2025-05-01	13.86	13.9320	13.7250	13.77	+0.511%	975,324	+13.508%
2025-04-30	13.56	13.7200	13.4700	13.70	-2.422%	2,139,129	+14.088%
2025-04-29	14.00	14.1450	13.9300	14.04	-2.296%	1,367,139	+11.325%
2025-04-28	14.33	14.4263	14.2900	14.37	+0.984%	1,615,732	+8.768%
2025-04-25	14.07	14.2499	14.0700	14.23	+1.065%	1,499,707	+9.838%
2025-04-24	13.86	14.0800	13.8250	14.08	+0.787%	1,416,022	+11.009%
2025-04-23	13.93	14.1000	13.9050	13.97	+1.305%	1,607,596	+11.883%
2025-04-22	13.58	13.7900	13.5450	13.79	+2.987%	1,763,053	+13.343%
2025-04-21	13.72	13.7750	13.2400	13.39	-0.668%	800,994	+16.729%
2025-04-17	13.38	13.5800	13.3200	13.48	+0.372%	1,591,020	+15.950%
2025-04-16	13.36	13.6200	13.3300	13.43	+0.224%	1,896,058	+16.381%
2025-04-15	13.41	13.4950	13.3550	13.40	+1.132%	2,095,753	+16.642%
2025-04-14	13.08	13.3250	13.0372	13.25	+1.688%	3,444,481	+17.962%
2025-04-11	12.64	13.1000	12.5900	13.03	+3.907%	2,449,607	+19.954%
2025-04-10	12.83	12.8400	12.2600	12.54	-0.555%	3,999,026	+24.641%
2025-04-09	11.76	12.7700	11.6900	12.61	+5.966%	4,071,303	+23.949%
2025-04-08	12.45	12.4500	11.7500	11.90	-0.251%	2,881,800	+31.345%
2025-04-07	11.73	12.3100	11.5900	11.93	-2.373%	4,168,773	+31.014%
2025-04-04	12.60	12.6300	12.0600	12.22	-10.542%	3,421,332	+27.905%
2025-04-03	13.81	14.0450	13.6450	13.66	-1.301%	2,747,821	+14.422%
2025-04-02	13.63	13.8400	13.6000	13.84	+0.875%	1,614,854	+12.934%
2025-04-01	13.69	13.8500	13.5750	13.72	+0.734%	1,864,083	+13.921%
2025-03-31	13.44	13.6300	13.4200	13.62	-0.801%	3,554,606	+14.758%
2025-03-28	13.80	13.8350	13.6700	13.73	-2.900%	2,495,684	+13.838%
2025-03-27	14.12	14.2750	14.0900	14.14	-0.563%	1,652,672	+10.537%
2025-03-26	14.37	14.4100	14.1500	14.22	-1.863%	1,844,992	+9.916%
2025-03-25	14.38	14.5100	14.2992	14.49	+2.331%	1,470,679	+7.867%
2025-03-24	14.15	14.2300	14.0950	14.16	+0.141%	2,192,250	+10.381%
2025-03-21	14.06	14.1966	14.0401	14.14	-0.212%	2,844,537	+10.537%
2025-03-20	14.06	14.1900	14.0100	14.17	-2.208%	2,522,368	+10.303%
2025-03-19	14.50	14.6100	14.4500	14.49	-2.293%	4,992,328	+7.867%
2025-03-18	14.63	14.8400	14.5800	14.83	+2.135%	4,803,678	+5.394%
2025-03-17	14.46	14.5250	14.3950	14.52	+1.255%	2,194,234	+7.645%
2025-03-14	14.20	14.3750	14.1800	14.34	+3.913%	2,511,226	+8.996%
2025-03-13	13.90	13.9350	13.7200	13.80	-1.146%	7,630,080	+13.261%
2025-03-12	14.00	14.0600	13.8600	13.96	+1.601%	2,381,496	+11.963%
2025-03-11	13.74	13.8350	13.5250	13.74	+0.146%	2,469,900	+13.755%
2025-03-10	13.89	13.9829	13.5911	13.72	-3.039%	8,256,186	+13.921%
2025-03-07	14.15	14.2800	14.1050	14.15	+2.092%	7,062,575	+10.459%
2025-03-06	14.08	14.2599	13.8600	13.86	-0.503%	8,417,961	+12.771%
2025-03-05	13.77	13.9599	13.7250	13.93	+5.771%	2,933,665	+12.204%
2025-03-04	12.84	13.3400	12.7300	13.17	-1.643%	2,913,773	+18.679%
2025-03-03	13.62	13.7100	13.3500	13.39	+1.209%	2,530,545	+16.729%
2025-02-28	13.30	13.3900	13.1200	13.23	-0.451%	2,927,394	+18.141%
2025-02-27	13.32	13.4100	13.2300	13.29	-0.969%	1,305,478	+17.607%
2025-02-26	13.40	13.5850	13.3600	13.42	+1.360%	1,941,292	+16.468%
2025-02-25	13.39	13.3900	13.1600	13.24	+2.477%	2,202,254	+18.051%
2025-02-24	12.97	13.0650	12.7950	12.92	+1.812%	2,021,814	+20.975%
2025-02-21	12.79	12.8558	12.6800	12.69	-0.471%	1,952,617	+23.168%
2025-02-20	12.80	12.8150	12.6775	12.75	+0.870%	1,358,365	+22.588%
2025-02-19	12.75	12.7565	12.5400	12.64	-1.711%	1,439,243	+23.655%
2025-02-18	12.89	13.0500	12.8500	12.86	+1.821%	4,041,241	+21.540%
2025-02-14	12.65	12.7300	12.5950	12.63	+1.364%	1,451,408	+23.753%
2025-02-13	12.38	12.4900	12.3050	12.46	+0.241%	1,386,416	+25.441%
2025-02-12	12.31	12.5000	12.3000	12.43	+1.718%	1,980,965	+25.744%
2025-02-11	12.01	12.2200	11.9900	12.22	+2.862%	1,157,965	+27.905%
2025-02-10	11.84	11.9100	11.8100	11.88	-1.082%	1,680,700	+31.566%
2025-02-07	12.14	12.1400	11.9550	12.01	-0.415%	2,536,733	+30.142%
2025-02-06	11.88	12.1300	11.8800	12.06	+4.597%	2,817,577	+29.602%
2025-02-05	11.55	11.5500	11.4700	11.53	+1.229%	1,149,707	+35.559%
2025-02-04	11.31	11.4650	11.3100	11.39	+2.984%	1,843,079	+37.226%
2025-02-03	10.88	11.2150	10.7650	11.06	-2.469%	3,437,398	+41.320%
2025-01-31	11.54	11.5700	11.3242	11.34	-3.489%	2,933,589	+37.831%
2025-01-30	11.78	11.8500	11.6450	11.75	+1.908%	4,958,835	+33.021%
2025-01-29	11.48	11.6000	11.4300	11.53	+0.436%	1,396,561	+35.559%
2025-01-28	11.45	11.4850	11.3400	11.48	+0.525%	2,246,670	+36.150%
2025-01-27	11.37	11.4200	11.2900	11.42	+1.873%	3,184,134	+36.865%
2025-01-24	11.22	11.3050	11.1950	11.21	+0.448%	1,336,503	+39.429%
2025-01-23	10.95	11.1700	10.9440	11.16	+3.621%	2,384,818	+40.054%
2025-01-22	10.81	10.8700	10.7250	10.77	-1.734%	2,174,880	+45.125%
2025-01-21	10.80	10.9800	10.7450	10.96	+2.526%	2,575,670	+42.609%
2025-01-17	10.67	10.8000	10.6000	10.69	0.000%	2,393,782	+46.211%
2025-01-16	10.69	10.7350	10.6050	10.69	-0.835%	1,266,916	+46.211%
2025-01-15	10.81	10.8290	10.6800	10.78	+0.372%	1,897,516	+44.991%
2025-01-14	10.62	10.7700	10.5710	10.74	+1.416%	1,666,797	+45.531%
2025-01-13	10.34	10.6500	10.3300	10.59	+4.748%	6,495,376	+47.592%
2025-01-10	10.27	10.3028	10.0300	10.11	-0.590%	2,157,951	+54.599%
2025-01-08	10.16	10.2100	10.1000	10.17	-0.098%	1,099,346	+53.687%
2025-01-07	10.30	10.3000	10.1150	10.18	+1.698%	1,362,277	+53.536%
2025-01-06	9.88	10.1300	9.8450	10.01	+4.054%	1,289,508	+56.144%
2025-01-03	9.55	9.6300	9.4750	9.62	+1.370%	1,057,185	+62.474%
2025-01-02	9.45	9.5394	9.4350	9.49	-2.366%	1,692,157	+64.700%
2024-12-31	9.74	9.8000	9.6550	9.72	-0.410%	996,698	+60.802%
2024-12-30	9.72	9.7700	9.6528	9.76	+0.722%	1,571,172	+60.143%
2024-12-27	9.77	9.8000	9.6700	9.69	-0.819%	2,484,316	+61.300%
2024-12-26	9.73	9.8200	9.7300	9.77	+0.411%	817,840	+59.980%
2024-12-24	9.69	9.7600	9.6495	9.73	+0.206%	581,137	+60.637%
2024-12-23	9.60	9.7150	9.5717	9.71	+0.310%	1,284,870	+60.968%
2024-12-20	9.52	9.7500	9.5100	9.68	+0.207%	1,441,357	+61.467%
2024-12-19	9.79	9.8200	9.6450	9.66	-0.103%	1,864,437	+61.801%
2024-12-18	10.00	10.1000	9.6650	9.67	-2.618%	1,760,430	+61.634%
2024-12-17	10.03	10.0550	9.9300	9.93	-2.456%	1,397,142	+57.402%
2024-12-16	10.23	10.3100	10.1700	10.18	-0.098%	3,386,365	+53.536%
2024-12-13	10.21	10.2100	10.1300	10.19	+1.192%	2,713,159	+53.386%
2024-12-12	10.06	10.1900	10.0050	10.07	+1.104%	1,581,719	+55.214%
2024-12-11	10.02	10.0500	9.9200	9.96	-0.500%	1,260,249	+56.928%
2024-12-10	10.10	10.1100	10.0100	10.01	-0.199%	1,036,113	+56.144%
2024-12-09	10.15	10.2000	10.0200	10.03	0.000%	967,251	+55.833%
2024-12-06	10.17	10.1900	10.0100	10.03	-0.693%	1,671,388	+55.833%
2024-12-05	10.12	10.1752	10.1000	10.10	+4.124%	1,794,638	+54.752%
2024-12-04	9.67	9.7350	9.6400	9.70	+1.147%	1,483,078	+61.134%
2024-12-03	9.54	9.6295	9.5300	9.59	+1.697%	932,298	+62.982%
2024-12-02	9.35	9.4600	9.2798	9.43	-0.212%	1,063,813	+65.748%
2024-11-29	9.31	9.4600	9.3100	9.45	+2.162%	760,309	+65.397%
2024-11-27	9.25	9.3100	9.2300	9.25	-1.175%	1,095,510	+68.973%
2024-11-26	9.45	9.4701	9.3400	9.36	-3.206%	1,698,184	+66.987%
2024-11-25	9.79	9.8000	9.6400	9.67	+1.363%	1,781,937	+61.634%
2024-11-22	9.43	9.5900	9.4300	9.54	-1.548%	1,554,021	+63.836%
2024-11-21	9.69	9.7400	9.6198	9.69	-0.513%	1,465,372	+61.300%
2024-11-20	9.81	9.8150	9.6716	9.74	-1.317%	847,403	+60.472%
2024-11-19	9.73	9.8800	9.7100	9.87	-0.904%	939,949	+58.359%
2024-11-18	9.83	10.0000	9.8100	9.96	+1.426%	2,674,967	+56.928%
2024-11-15	9.83	9.9000	9.7600	9.82	+2.935%	2,633,042	+59.165%
2024-11-14	9.54	9.6283	9.5300	9.54	+2.141%	1,543,945	+63.836%
2024-11-13	9.41	9.4250	9.2800	9.34	-1.059%	1,535,816	+67.345%
2024-11-12	9.64	9.6500	9.4050	9.44	-2.881%	2,343,712	+65.572%
2024-11-11	9.78	9.8100	9.7000	9.72	-0.512%	1,719,241	+60.802%
2024-11-08	9.88	9.9000	9.7000	9.77	-2.495%	1,958,362	+59.980%
2024-11-07	10.08	10.1700	9.9700	10.02	+3.834%	3,800,433	+55.988%
2024-11-06	9.63	9.6900	9.5400	9.65	-7.744%	4,118,429	+61.969%
2024-11-05	10.39	10.5000	10.3600	10.46	+1.258%	789,573	+49.426%
2024-11-04	10.45	10.4800	10.3300	10.33	+2.379%	1,467,085	+51.307%
2024-11-01	10.09	10.2300	10.0900	10.09	+1.611%	1,468,316	+54.906%
2024-10-31	9.94	9.9700	9.8200	9.93	+0.812%	989,630	+57.402%
2024-10-30	9.71	9.9100	9.6900	9.85	+1.026%	1,257,749	+58.680%
2024-10-29	9.79	9.8350	9.7250	9.75	-1.015%	1,313,101	+60.308%
2024-10-28	9.69	9.8500	9.6750	9.85	+1.546%	1,245,361	+58.680%
2024-10-25	9.81	9.8299	9.7000	9.70	-1.222%	752,804	+61.134%
2024-10-24	9.87	9.8900	9.7400	9.82	+0.102%	1,059,016	+59.165%
2024-10-23	9.85	9.9000	9.7800	9.81	-1.109%	1,559,767	+59.327%
2024-10-22	9.85	9.9400	9.8200	9.92	+0.916%	2,074,643	+57.560%
2024-10-21	9.93	9.9600	9.7900	9.83	-2.480%	779,478	+59.003%
2024-10-18	10.09	10.1200	10.0350	10.08	+2.128%	817,943	+55.060%
2024-10-17	9.91	9.9400	9.8350	9.87	-1.889%	1,496,424	+58.359%
2024-10-16	10.18	10.2000	10.0500	10.06	-0.789%	958,871	+55.368%
2024-10-15	10.20	10.3150	10.1300	10.14	-0.880%	2,258,076	+54.142%
2024-10-14	10.19	10.2500	10.1800	10.23	+0.491%	519,856	+52.786%
2024-10-11	10.11	10.1900	10.0900	10.18	+1.193%	868,092	+53.536%
2024-10-10	10.12	10.1300	9.9901	10.06	-0.887%	1,298,972	+55.368%
2024-10-09	10.10	10.1700	10.0900	10.15	-3.609%	641,672	+53.990%
2024-10-08	10.50	10.5600	10.4550	10.53	-0.847%	1,084,043	+48.433%
2024-10-07	10.69	10.7000	10.5600	10.62	+0.855%	1,625,412	+47.175%
2024-10-04	10.52	10.5600	10.4400	10.53	+2.035%	1,053,581	+48.433%
2024-10-03	10.28	10.3550	10.2350	10.32	+1.176%	828,576	+51.453%
2024-10-02	10.23	10.2500	10.1600	10.20	-0.778%	2,505,590	+53.235%
2024-10-01	10.54	10.5600	10.2350	10.28	-5.166%	1,723,751	+52.043%
2024-09-30	10.92	10.9400	10.7550	10.84	-2.078%	1,015,971	+44.188%
2024-09-27	11.15	11.1667	11.0400	11.07	-0.628%	930,176	+41.192%
2024-09-26	11.10	11.2000	11.0316	11.14	+3.435%	1,490,808	+40.305%
2024-09-25	10.89	10.9000	10.7350	10.77	-1.011%	1,137,950	+45.125%
2024-09-24	10.77	10.8800	10.7600	10.88	+0.369%	1,222,075	+43.658%
2024-09-23	10.88	10.9200	10.8300	10.84	-0.184%	1,542,680	+44.188%
2024-09-20	10.98	10.9900	10.8500	10.86	-0.731%	1,205,951	+43.923%
2024-09-19	10.77	10.9400	10.6950	10.94	+3.795%	1,746,589	+42.870%
2024-09-18	10.57	10.6850	10.5050	10.54	+0.669%	1,412,472	+48.292%
2024-09-17	10.50	10.5350	10.4200	10.47	+0.384%	1,055,480	+49.284%
2024-09-16	10.36	10.4400	10.3300	10.43	+1.262%	1,506,289	+49.856%
2024-09-13	10.17	10.3100	10.1600	10.30	+2.081%	3,366,540	+51.748%
2024-09-12	9.96	10.0900	9.8902	10.09	+1.611%	1,427,028	+54.906%
2024-09-11	9.90	9.9400	9.6900	9.93	+0.710%	1,368,960	+57.402%
2024-09-10	10.01	10.0100	9.7800	9.86	-1.301%	1,639,664	+58.519%
2024-09-09	9.99	10.0503	9.9500	9.99	+1.216%	1,624,318	+56.456%
2024-09-06	10.11	10.1350	9.8300	9.87	-2.567%	1,430,768	+58.359%
2024-09-05	10.19	10.2050	10.0800	10.13	+1.503%	1,318,882	+54.294%
2024-09-04	10.05	10.0950	9.9700	9.98	-1.965%	1,129,729	+56.613%
2024-09-03	10.39	10.3900	10.1650	10.18	-4.413%	1,062,979	+53.536%
2024-08-30	10.58	10.6600	10.5600	10.65	+0.852%	935,765	+46.761%
2024-08-29	10.59	10.6000	10.5150	10.56	0.000%	654,192	+48.011%
2024-08-28	10.45	10.5900	10.4400	10.56	-0.565%	774,967	+48.011%
2024-08-27	10.58	10.6200	10.5650	10.62	+0.855%	478,353	+47.175%
2024-08-26	10.50	10.5687	10.4599	10.53	-0.567%	546,273	+48.433%
2024-08-23	10.42	10.6000	10.4100	10.59	+2.023%	786,269	+47.592%
2024-08-22	10.43	10.4499	10.3650	10.38	-0.765%	717,388	+50.578%
2024-08-21	10.49	10.5000	10.4000	10.46	+0.674%	1,018,414	+49.426%
2024-08-20	10.34	10.4100	10.3150	10.39	-0.764%	973,499	+50.433%
2024-08-19	10.41	10.4800	10.4000	10.47	+2.547%	4,054,257	+49.284%
2024-08-16	10.11	10.2100	10.1050	10.21	+1.491%	744,584	+53.085%
2024-08-15	10.03	10.1050	10.0200	10.06	+1.719%	811,325	+55.368%
2024-08-14	9.90	9.9150	9.8550	9.89	-0.202%	702,394	+58.038%
2024-08-13	9.78	9.9250	9.7683	9.91	+1.745%	755,860	+57.719%
2024-08-12	9.75	9.7900	9.6800	9.74	-0.205%	786,427	+60.472%
2024-08-09	9.67	9.7800	9.6500	9.76	+0.619%	1,307,488	+60.143%
2024-08-08	9.68	9.7300	9.6150	9.70	+1.571%	1,141,559	+61.134%
2024-08-07	9.74	9.7890	9.5300	9.55	-0.313%	2,480,895	+63.665%
2024-08-06	9.33	9.6400	9.3100	9.58	0.000%	7,334,887	+63.152%
2024-08-05	9.43	9.6200	9.3900	9.58	-1.033%	2,012,639	+63.152%
2024-08-02	9.82	9.8400	9.6600	9.68	-2.222%	1,417,967	+61.467%
2024-08-01	10.24	10.2750	9.8300	9.90	-6.072%	1,401,772	+57.879%
2024-07-31	10.56	10.6200	10.4800	10.54	-3.656%	5,341,241	+48.292%
2024-07-30	10.98	11.0550	10.9400	10.94	+0.737%	1,326,282	+42.870%
2024-07-29	10.91	10.9200	10.7600	10.86	-1.003%	2,300,647	+43.923%
2024-07-26	10.85	10.9700	10.8350	10.97	+0.642%	1,195,733	+42.479%
2024-07-25	10.85	10.9600	10.7350	10.90	+0.184%	1,109,561	+43.394%
2024-07-24	10.97	11.0400	10.8600	10.88	-2.070%	1,086,389	+43.658%
2024-07-23	11.04	11.1650	11.0000	11.11	+0.725%	825,994	+40.684%
2024-07-22	10.93	11.0800	10.8750	11.03	+2.130%	1,892,124	+41.704%
2024-07-19	10.71	10.8150	10.6800	10.80	+0.465%	603,851	+44.722%
2024-07-18	10.86	10.9000	10.7400	10.75	+0.373%	778,347	+45.395%
2024-07-17	10.68	10.7500	10.6600	10.71	+1.038%	620,086	+45.938%
2024-07-16	10.51	10.6000	10.4600	10.60	-0.376%	526,827	+47.453%
2024-07-15	10.69	10.7150	10.6200	10.64	0.000%	606,075	+46.898%
2024-07-12	10.59	10.6600	10.5900	10.64	+1.045%	707,052	+46.898%
2024-07-11	10.50	10.5550	10.4700	10.53	+0.381%	452,908	+48.433%
2024-07-10	10.36	10.4950	10.3600	10.49	+2.242%	527,531	+48.999%
2024-07-09	10.20	10.3200	10.1750	10.26	-0.678%	1,008,891	+52.339%
2024-07-08	10.45	10.4550	10.3100	10.33	-0.864%	591,238	+51.307%
2024-07-05	10.30	10.4200	10.2450	10.42	+0.579%	553,427	+50.000%
2024-07-03	10.30	10.3600	10.2650	10.36	+2.372%	710,304	+50.869%
2024-07-02	10.02	10.1300	10.0100	10.12	-0.296%	651,365	+54.447%
2024-07-01	10.15	10.2150	10.0900	10.15	+1.196%	1,570,783	+53.990%
2024-06-28	9.92	10.0450	9.9050	10.03	+1.621%	739,084	+55.833%
2024-06-27	9.85	9.9100	9.8400	9.87	+0.509%	1,304,099	+58.359%
2024-06-26	9.74	9.8300	9.7200	9.82	-1.307%	586,256	+59.165%
2024-06-25	9.93	9.9700	9.8501	9.95	-1.093%	884,984	+57.085%
2024-06-24	10.02	10.1050	10.0000	10.06	+3.285%	1,949,327	+55.368%
2024-06-21	9.77	9.8400	9.7000	9.74	-2.891%	1,957,915	+60.472%
2024-06-20	9.93	10.1000	9.9300	10.03	+1.416%	1,091,499	+55.833%
2024-06-18	9.82	9.9200	9.8000	9.89	+0.713%	1,181,006	+58.038%
2024-06-17	9.73	9.8500	9.6700	9.82	+1.867%	858,153	+59.165%
2024-06-14	9.52	9.7000	9.4750	9.64	-1.833%	2,024,212	+62.137%
2024-06-13	10.03	10.0300	9.7700	9.82	-3.060%	1,243,424	+59.165%
2024-06-12	10.12	10.1900	10.0800	10.13	-1.459%	1,070,322	+54.294%
2024-06-11	10.34	10.3400	10.2300	10.28	-2.095%	1,508,136	+52.043%
2024-06-10	10.48	10.5100	10.4450	10.50	-1.223%	675,487	+48.857%
2024-06-07	10.73	10.7500	10.6200	10.63	-0.188%	1,127,114	+47.037%
2024-06-06	10.56	10.7000	10.5400	10.65	+1.816%	1,481,428	+46.761%
2024-06-05	10.36	10.4600	10.3200	10.46	+1.553%	986,676	+49.426%
2024-06-04	10.26	10.3500	10.2300	10.30	-3.468%	1,618,017	+51.748%
2024-06-03	10.81	10.8550	10.5700	10.67	-2.200%	2,422,889	+46.485%
2024-05-31	10.84	10.9100	10.7550	10.91	+0.739%	1,042,347	+43.263%
2024-05-30	10.76	10.8550	10.7500	10.83	+2.170%	1,372,408	+44.321%
2024-05-29	10.60	10.6250	10.5600	10.60	-2.124%	1,330,818	+47.453%
2024-05-28	10.77	10.8800	10.7201	10.83	-0.184%	873,096	+44.321%
2024-05-24	10.77	10.8600	10.7700	10.85	+0.836%	852,033	+44.055%
2024-05-23	10.94	10.9400	10.7300	10.76	-0.646%	1,291,335	+45.260%
2024-05-22	10.86	10.9100	10.8225	10.83	-0.368%	2,984,951	+44.321%
2024-05-21	10.76	10.8700	10.7506	10.87	+1.116%	651,505	+43.790%
2024-05-20	10.81	10.8300	10.7200	10.75	-1.467%	1,088,868	+45.395%
2024-05-17	10.85	10.9850	10.6800	10.91	+1.019%	1,172,449	+43.263%
2024-05-16	10.91	10.9200	10.7900	10.80	-3.399%	1,240,406	+44.722%
2024-05-15	10.97	11.2000	10.9450	11.18	+4.584%	6,972,432	+39.803%
2024-05-14	10.49	10.7150	10.4900	10.69	+2.199%	862,204	+46.211%
2024-05-13	10.45	10.5050	10.4400	10.46	+0.577%	455,335	+49.426%
2024-05-10	10.47	10.4900	10.3807	10.40	+1.761%	1,107,051	+50.288%
2024-05-09	10.35	10.4300	10.1800	10.22	-7.511%	1,948,383	+52.935%
2024-05-08	11.00	11.0500	10.9900	11.05	+1.005%	1,054,936	+41.448%
2024-05-07	10.87	10.9800	10.8600	10.94	+0.183%	1,376,938	+42.870%
2024-05-06	10.57	10.9400	10.5450	10.92	+3.116%	2,708,737	+43.132%
2024-05-03	10.56	10.6400	10.4000	10.59	+1.631%	3,617,295	+47.592%
2024-05-02	10.53	10.5300	10.3700	10.42	-0.382%	4,929,899	+50.000%
2024-05-01	10.62	10.7800	10.2950	10.46	-2.334%	1,962,841	+49.426%
2024-04-30	10.87	11.0900	10.7100	10.71	-8.851%	2,837,381	+45.938%
2024-04-29	11.60	11.7500	11.4600	11.75	+1.468%	8,501,338	+33.021%
2024-04-26	11.54	11.8100	11.5400	11.58	+2.933%	5,679,649	+34.974%
2024-04-25	11.15	11.2790	11.0900	11.25	-0.177%	1,004,608	+38.933%
2024-04-24	11.17	11.2700	11.1500	11.27	-1.140%	1,426,338	+38.687%
2024-04-23	11.28	11.4000	11.2700	11.40	+2.981%	943,820	+37.105%
2024-04-22	11.00	11.1450	10.9950	11.07	+2.595%	1,457,536	+41.192%
2024-04-19	10.85	10.9050	10.7250	10.79	-1.551%	3,432,041	+44.856%
2024-04-18	10.95	11.1400	10.9000	10.96	+1.200%	1,616,607	+42.609%
2024-04-17	10.84	10.9250	10.7800	10.83	+3.143%	898,641	+44.321%
2024-04-16	10.58	10.5950	10.4950	10.50	-1.593%	894,222	+48.857%
2024-04-15	10.82	10.8799	10.6700	10.67	+1.137%	1,938,048	+46.485%
2024-04-12	10.58	10.6901	10.5301	10.55	-2.405%	1,753,181	+48.152%
2024-04-11	10.86	10.8600	10.6850	10.81	-2.875%	2,015,933	+44.588%
2024-04-10	11.10	11.2300	11.0200	11.13	-2.368%	1,619,632	+40.431%
2024-04-09	11.56	11.5650	11.3217	11.40	-1.127%	1,063,848	+37.105%
2024-04-08	11.53	11.5800	11.5000	11.53	-2.288%	1,009,726	+35.559%
2024-04-05	11.82	11.8800	11.7650	11.80	-1.255%	1,917,050	+32.458%
2024-04-04	12.16	12.2000	11.9200	11.95	+0.252%	1,617,347	+30.795%
2024-04-03	11.86	11.9895	11.8600	11.92	+0.931%	1,115,483	+31.124%
2024-04-02	11.78	11.8200	11.7200	11.81	+0.596%	1,198,819	+32.345%
2024-04-01	11.90	11.9250	11.6900	11.74	-0.845%	650,410	+33.135%
2024-03-28	11.96	12.0000	11.8100	11.84	-0.084%	1,235,207	+32.010%
2024-03-27	11.79	11.8500	11.7620	11.85	+1.109%	677,787	+31.899%
2024-03-26	11.66	11.7650	11.6600	11.72	+0.515%	727,296	+33.362%
2024-03-25	11.70	11.8000	11.6400	11.66	-1.103%	1,453,615	+34.048%
2024-03-22	11.79	11.8250	11.7300	11.79	+0.855%	954,730	+32.570%
2024-03-21	11.74	11.7800	11.6750	11.69	+1.388%	2,978,503	+33.704%
2024-03-20	11.30	11.5600	11.2800	11.53	+1.229%	920,127	+35.559%
2024-03-19	11.35	11.4200	11.3200	11.39	+0.886%	1,542,338	+37.226%
2024-03-18	11.40	11.4100	11.2450	11.29	-0.878%	708,860	+38.441%
2024-03-15	11.29	11.4200	11.2850	11.39	+3.077%	896,630	+37.226%
2024-03-14	11.15	11.1900	11.0000	11.05	-1.778%	1,694,265	+41.448%
2024-03-13	11.30	11.3250	11.2200	11.25	+0.626%	752,280	+38.933%
2024-03-12	10.99	11.2100	10.9588	11.18	+2.947%	1,330,192	+39.803%
2024-03-11	10.84	10.8900	10.8101	10.86	+0.556%	802,357	+43.923%
2024-03-08	10.90	10.9250	10.7600	10.80	-0.461%	1,866,516	+44.722%
2024-03-07	10.66	10.8500	10.6400	10.85	+2.844%	8,557,687	+44.055%
2024-03-06	10.53	10.6000	10.4800	10.55	+3.027%	3,811,009	+48.152%
2024-03-05	10.26	10.3000	10.2400	10.24	+0.491%	1,039,974	+52.637%
2024-03-04	10.18	10.2300	10.1600	10.19	+0.891%	741,865	+53.386%
2024-03-01	10.17	10.1700	10.0550	10.10	+1.508%	876,755	+54.752%
2024-02-29	9.97	9.9700	9.8800	9.95	-0.699%	931,272	+57.085%
2024-02-28	10.10	10.1200	10.0150	10.02	-1.183%	1,019,894	+55.988%
2024-02-27	10.11	10.1700	10.1000	10.14	-0.880%	661,532	+54.142%
2024-02-26	10.21	10.2500	10.1900	10.23	0.000%	531,668	+52.786%
2024-02-23	10.14	10.2500	10.1300	10.23	+1.388%	1,433,889	+52.786%
2024-02-22	10.11	10.1550	10.0450	10.09	+0.900%	1,908,679	+54.906%
2024-02-21	10.00	10.0600	9.9800	10.00	+0.908%	2,466,907	+56.300%
2024-02-20	9.74	9.9100	9.7400	9.91	+2.482%	1,709,246	+57.719%
2024-02-16	9.69	9.7300	9.6250	9.67	-0.412%	730,936	+61.634%
2024-02-15	9.65	9.7800	9.6500	9.71	-1.721%	1,819,956	+60.968%
2024-02-14	9.86	9.9000	9.8200	9.88	+0.203%	530,672	+58.198%
2024-02-13	9.91	9.9600	9.8400	9.86	-1.400%	3,265,084	+58.519%
2024-02-12	9.93	10.0100	9.9000	10.00	+0.806%	2,118,225	+56.300%
2024-02-09	9.81	9.9200	9.7750	9.92	+1.121%	1,347,522	+57.560%
2024-02-08	9.79	9.8200	9.7795	9.81	+1.134%	1,842,448	+59.327%
2024-02-07	9.68	9.7000	9.5900	9.70	-0.103%	2,257,773	+61.134%
2024-02-06	9.80	9.8000	9.7100	9.71	+0.726%	2,022,801	+60.968%
2024-02-05	9.60	9.6400	9.5500	9.64	-0.104%	1,983,465	+62.137%
2024-02-02	9.62	9.6900	9.6100	9.65	+1.579%	1,977,645	+61.969%
2024-02-01	9.49	9.5000	9.3495	9.50	+1.822%	1,634,096	+64.526%
2024-01-31	9.45	9.4800	9.3300	9.33	0.000%	1,679,214	+67.524%
2024-01-30	9.21	9.3600	9.2100	9.33	+5.424%	1,287,548	+67.524%
2024-01-29	8.68	8.8500	8.6450	8.85	+0.797%	1,104,791	+76.610%
2024-01-26	8.75	8.7800	8.7200	8.78	+0.228%	598,482	+78.018%
2024-01-25	8.82	8.8300	8.7100	8.76	-1.573%	1,424,047	+78.425%
2024-01-24	8.93	8.9450	8.8895	8.90	+1.136%	601,985	+75.618%
2024-01-23	8.77	8.8200	8.7500	8.80	-0.565%	1,316,347	+77.614%
2024-01-22	8.82	8.8700	8.8200	8.85	+1.143%	588,116	+76.610%
2024-01-19	8.66	8.7500	8.6300	8.75	-0.455%	626,143	+78.629%
2024-01-18	8.80	8.8100	8.7150	8.79	+0.342%	536,709	+77.816%
2024-01-17	8.70	8.7700	8.6950	8.76	-0.341%	723,537	+78.425%
2024-01-16	8.79	8.8500	8.7401	8.79	-3.087%	1,095,331	+77.816%
2024-01-12	9.08	9.1300	9.0200	9.07	0.000%	644,804	+72.326%
2024-01-11	9.17	9.1900	9.0205	9.07	-1.198%	702,033	+72.326%