Dark

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

At Close

Aug 29, 2025 3:59:40 PM EDT

18.12USD-0.138%(-0.02)860,882

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:21:30 AM EDT

18.01USD-0.771%(-0.14)400

After-hours

Aug 28, 2025 4:41:30 PM EDT

18.15USD+0.028%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	18.0100	18.1500	17.9750	18.1300	-0.110%	860,882	0.000%
2025-08-28	18.0700	18.2100	18.0335	18.1500	+1.058%	1,190,220	-0.110%
2025-08-27	17.9900	18.0399	17.8800	17.9600	-2.709%	2,279,274	+0.947%
2025-08-26	18.4900	18.5300	18.3900	18.4600	-1.019%	1,562,561	-1.788%
2025-08-25	18.9100	18.9900	18.6400	18.6500	-2.509%	3,200,050	-2.788%
2025-08-22	19.0700	19.2950	19.0500	19.1300	+0.790%	1,493,901	-5.227%
2025-08-21	18.9600	19.0550	18.9400	18.9800	+0.476%	796,766	-4.478%
2025-08-20	18.9500	19.0250	18.8300	18.8900	-0.211%	1,082,159	-4.023%
2025-08-19	19.0800	19.1300	18.9000	18.9300	-0.734%	1,080,332	-4.226%
2025-08-18	18.9600	19.0800	18.9500	19.0700	-0.884%	955,456	-4.929%
2025-08-15	19.3800	19.3850	19.1900	19.2400	+0.997%	1,093,135	-5.769%
2025-08-14	18.8400	19.0849	18.8400	19.0500	+1.763%	1,396,527	-4.829%
2025-08-13	18.6500	18.7600	18.6500	18.7200	+1.794%	1,632,741	-3.152%
2025-08-12	18.4200	18.4800	18.3500	18.3900	-1.235%	1,762,255	-1.414%
2025-08-11	18.5500	18.6800	18.4935	18.6200	+0.161%	1,302,272	-2.632%
2025-08-08	18.4700	18.6400	18.4050	18.5900	+2.594%	2,061,273	-2.474%
2025-08-07	17.9700	18.1200	17.8602	18.1200	+2.142%	1,435,503	+0.055%
2025-08-06	17.5900	17.7550	17.5900	17.7400	+2.662%	1,744,424	+2.198%
2025-08-05	17.1700	17.3300	17.1100	17.2800	+1.290%	1,474,551	+4.919%
2025-08-04	17.0000	17.1600	16.9850	17.0600	+2.401%	1,458,184	+6.272%
2025-08-01	16.6500	16.7000	16.4400	16.6600	-0.418%	1,649,340	+8.824%
2025-07-31	16.7700	16.7900	16.6100	16.7300	+7.658%	2,620,670	+8.368%
2025-07-30	15.3700	15.6300	15.3600	15.5400	-0.639%	1,564,417	+16.667%
2025-07-29	15.5200	15.6600	15.4600	15.6400	+2.155%	1,252,840	+15.921%
2025-07-28	15.4200	15.4200	15.2350	15.3100	-0.713%	1,069,440	+18.419%
2025-07-25	15.2600	15.4500	15.2100	15.4200	+1.248%	1,631,594	+17.575%
2025-07-24	15.2500	15.3500	15.2150	15.2300	-1.104%	1,801,805	+19.041%
2025-07-23	14.9400	15.4400	14.9000	15.4000	+3.634%	1,975,437	+17.727%
2025-07-22	14.7600	14.8800	14.6300	14.8600	+0.883%	4,480,221	+22.005%
2025-07-21	14.7100	14.8800	14.6800	14.7300	-0.271%	3,796,422	+23.082%
2025-07-18	14.8900	14.9100	14.7400	14.7700	-0.539%	1,230,541	+22.749%
2025-07-17	14.7300	14.8600	14.7100	14.8500	-0.336%	1,354,653	+22.088%
2025-07-16	14.8100	14.9200	14.6700	14.9000	+1.085%	4,306,483	+21.678%
2025-07-15	14.9500	14.9550	14.7200	14.7400	-2.770%	2,576,061	+22.999%
2025-07-14	15.1600	15.2120	15.1100	15.1600	+0.798%	2,233,312	+19.591%
2025-07-11	15.1600	15.1900	15.0300	15.0400	-3.342%	1,432,945	+20.545%
2025-07-10	15.7900	15.7952	15.5300	15.5600	-2.384%	1,364,501	+16.517%
2025-07-09	15.9800	16.0000	15.8400	15.9400	+1.271%	3,892,103	+13.739%
2025-07-08	15.6600	15.7600	15.5400	15.7400	+2.208%	6,168,971	+15.184%
2025-07-07	15.3400	15.4450	15.2935	15.4000	-1.472%	4,913,141	+17.727%
2025-07-03	15.6200	15.6626	15.5574	15.6300	+1.494%	1,532,790	+15.995%
2025-07-02	15.3100	15.4300	15.1800	15.4000	+1.183%	1,241,051	+17.727%
2025-07-01	15.1700	15.2700	15.0810	15.2200	-0.976%	1,387,240	+19.120%
2025-06-30	15.2100	15.4090	15.2100	15.3700	+0.655%	1,067,481	+17.957%
2025-06-27	15.1800	15.3200	15.1100	15.2700	+2.004%	1,519,053	+18.730%
2025-06-26	14.9900	15.0200	14.9200	14.9700	+0.605%	1,270,026	+21.109%
2025-06-25	14.8500	14.8800	14.7700	14.8800	-2.872%	1,787,613	+21.841%
2025-06-24	15.1500	15.6000	15.1300	15.3200	+2.819%	1,036,106	+18.342%
2025-06-23	14.6600	14.9000	14.6300	14.9000	-0.201%	1,024,910	+21.678%
2025-06-20	14.9500	14.9600	14.8450	14.9300	-0.929%	1,934,896	+21.433%
2025-06-18	14.8800	15.1100	14.8450	15.0700	+1.413%	1,387,190	+20.305%
2025-06-17	15.0100	15.1500	14.8350	14.8600	-4.376%	5,449,420	+22.005%
2025-06-16	15.2600	15.6700	15.1908	15.5400	+3.050%	6,306,872	+16.667%
2025-06-13	14.8400	15.1600	14.8200	15.0800	-1.502%	4,355,382	+20.225%
2025-06-12	15.2500	15.3800	15.2500	15.3100	+0.724%	1,048,642	+18.419%
2025-06-11	15.1400	15.3000	15.0350	15.2000	+0.796%	1,558,361	+19.276%
2025-06-10	15.2000	15.2000	15.0276	15.0800	-0.132%	14,240,701	+20.225%
2025-06-09	15.1000	15.2100	15.0770	15.1000	-0.330%	1,136,887	+20.066%
2025-06-06	15.1400	15.2200	15.0700	15.1500	+0.531%	1,275,911	+19.670%
2025-06-05	14.9300	15.1400	14.9019	15.0700	+0.870%	1,689,699	+20.305%
2025-06-04	14.8600	15.0100	14.8300	14.9400	-0.400%	1,816,911	+21.352%
2025-06-03	14.8400	15.0300	14.8200	15.0000	-1.251%	1,254,312	+20.867%
2025-06-02	15.0200	15.2300	14.9650	15.1900	+0.997%	1,738,216	+19.355%
2025-05-30	15.0500	15.0900	14.9250	15.0400	-0.397%	1,926,416	+20.545%
2025-05-29	15.1000	15.1250	15.0000	15.1000	+0.868%	1,540,331	+20.066%
2025-05-28	15.0800	15.1150	14.9200	14.9700	-2.918%	1,600,146	+21.109%
2025-05-27	15.3100	15.4200	15.2900	15.4200	+1.917%	1,261,341	+17.575%
2025-05-23	14.9600	15.1700	14.9400	15.1300	-1.753%	2,041,961	+19.828%
2025-05-22	15.3800	15.4600	15.3300	15.4000	+0.457%	1,035,348	+17.727%
2025-05-21	15.6500	15.6600	15.3300	15.3300	-1.541%	1,020,422	+18.265%
2025-05-20	15.4900	15.5950	15.4600	15.5700	+2.367%	1,416,942	+16.442%
2025-05-19	15.0800	15.2500	15.0699	15.2100	+1.265%	1,229,476	+19.198%
2025-05-16	14.9900	15.0600	14.8800	15.0200	+0.401%	1,138,797	+20.706%
2025-05-15	14.9600	14.9800	14.8700	14.9600	-0.333%	871,009	+21.190%
2025-05-14	14.9300	15.0400	14.8912	15.0100	+1.694%	1,222,886	+20.786%
2025-05-13	14.6900	14.8100	14.6900	14.7600	+1.934%	1,457,570	+22.832%
2025-05-12	14.3900	14.5250	14.3500	14.4800	+0.069%	1,535,851	+25.207%
2025-05-09	14.4700	14.4900	14.3800	14.4700	+0.277%	1,051,336	+25.294%
2025-05-08	14.3800	14.4750	14.3350	14.4300	+1.477%	1,643,494	+25.641%
2025-05-07	14.1600	14.3150	14.1195	14.2200	+0.495%	1,595,888	+27.496%
2025-05-06	14.0700	14.2450	14.0700	14.1500	+0.783%	1,218,523	+28.127%
2025-05-05	14.0500	14.1550	14.0150	14.0400	+1.226%	1,209,083	+29.131%
2025-05-02	13.8200	13.9200	13.7100	13.8700	+0.726%	1,304,175	+30.714%
2025-05-01	13.8600	13.9320	13.7250	13.7700	+0.511%	975,324	+31.663%
2025-04-30	13.5600	13.7200	13.4700	13.7000	-2.422%	2,139,129	+32.336%
2025-04-29	14.0000	14.1450	13.9300	14.0400	-2.296%	1,367,139	+29.131%
2025-04-28	14.3300	14.4263	14.2900	14.3700	+0.984%	1,615,732	+26.166%
2025-04-25	14.0700	14.2499	14.0700	14.2300	+1.065%	1,499,707	+27.407%
2025-04-24	13.8600	14.0800	13.8250	14.0800	+0.787%	1,416,022	+28.764%
2025-04-23	13.9300	14.1000	13.9050	13.9700	+1.305%	1,607,596	+29.778%
2025-04-22	13.5800	13.7900	13.5450	13.7900	+2.987%	1,763,053	+31.472%
2025-04-21	13.7200	13.7750	13.2400	13.3900	-0.668%	800,994	+35.400%
2025-04-17	13.3800	13.5800	13.3200	13.4800	+0.372%	1,591,020	+34.496%
2025-04-16	13.3600	13.6200	13.3300	13.4300	+0.224%	1,896,058	+34.996%
2025-04-15	13.4100	13.4950	13.3550	13.4000	+1.132%	2,095,753	+35.299%
2025-04-14	13.0800	13.3250	13.0372	13.2500	+1.688%	3,444,481	+36.830%
2025-04-11	12.6400	13.1000	12.5900	13.0300	+3.907%	2,449,607	+39.140%
2025-04-10	12.8300	12.8400	12.2600	12.5400	-0.555%	3,999,026	+44.577%
2025-04-09	11.7600	12.7700	11.6900	12.6100	+5.966%	4,071,303	+43.775%
2025-04-08	12.4500	12.4500	11.7500	11.9000	-0.251%	2,881,800	+52.353%
2025-04-07	11.7300	12.3100	11.5900	11.9300	-2.373%	4,168,773	+51.970%
2025-04-04	12.6000	12.6300	12.0600	12.2200	-10.542%	3,421,332	+48.363%
2025-04-03	13.8100	14.0450	13.6450	13.6600	-1.301%	2,747,821	+32.723%
2025-04-02	13.6300	13.8400	13.6000	13.8400	+0.875%	1,614,854	+30.997%
2025-04-01	13.6900	13.8500	13.5750	13.7200	+0.734%	1,864,083	+32.143%
2025-03-31	13.4400	13.6300	13.4200	13.6200	-0.801%	3,554,606	+33.113%
2025-03-28	13.8000	13.8350	13.6700	13.7300	-2.900%	2,495,684	+32.047%
2025-03-27	14.1200	14.2750	14.0900	14.1400	-0.563%	1,652,672	+28.218%
2025-03-26	14.3700	14.4100	14.1500	14.2200	-1.863%	1,844,992	+27.496%
2025-03-25	14.3800	14.5100	14.2992	14.4900	+2.331%	1,470,679	+25.121%
2025-03-24	14.1500	14.2300	14.0950	14.1600	+0.141%	2,192,250	+28.037%
2025-03-21	14.0600	14.1966	14.0401	14.1400	-0.212%	2,844,537	+28.218%
2025-03-20	14.0600	14.1900	14.0100	14.1700	-2.208%	2,522,368	+27.946%
2025-03-19	14.5000	14.6100	14.4500	14.4900	-2.293%	4,992,328	+25.121%
2025-03-18	14.6300	14.8400	14.5800	14.8300	+2.135%	4,803,678	+22.252%
2025-03-17	14.4600	14.5250	14.3950	14.5200	+1.255%	2,194,234	+24.862%
2025-03-14	14.2000	14.3750	14.1800	14.3400	+3.913%	2,511,226	+26.430%
2025-03-13	13.9000	13.9350	13.7200	13.8000	-1.146%	7,630,080	+31.377%
2025-03-12	14.0000	14.0600	13.8600	13.9600	+1.601%	2,381,496	+29.871%
2025-03-11	13.7400	13.8350	13.5250	13.7400	+0.146%	2,469,900	+31.951%
2025-03-10	13.8900	13.9829	13.5911	13.7200	-3.039%	8,256,186	+32.143%
2025-03-07	14.1500	14.2800	14.1050	14.1500	+2.092%	7,062,575	+28.127%
2025-03-06	14.0800	14.2599	13.8600	13.8600	-0.503%	8,417,961	+30.808%
2025-03-05	13.7700	13.9599	13.7250	13.9300	+5.771%	2,933,665	+30.151%
2025-03-04	12.8400	13.3400	12.7300	13.1700	-1.643%	2,913,773	+37.661%
2025-03-03	13.6200	13.7100	13.3500	13.3900	+1.209%	2,530,545	+35.400%
2025-02-28	13.3000	13.3900	13.1200	13.2300	-0.451%	2,927,394	+37.037%
2025-02-27	13.3200	13.4100	13.2300	13.2900	-0.969%	1,305,478	+36.418%
2025-02-26	13.4000	13.5850	13.3600	13.4200	+1.360%	1,941,292	+35.097%
2025-02-25	13.3900	13.3900	13.1600	13.2400	+2.477%	2,202,254	+36.934%
2025-02-24	12.9700	13.0650	12.7950	12.9200	+1.812%	2,021,814	+40.325%
2025-02-21	12.7900	12.8558	12.6800	12.6900	-0.471%	1,952,617	+42.868%
2025-02-20	12.8000	12.8150	12.6775	12.7500	+0.870%	1,358,365	+42.196%
2025-02-19	12.7500	12.7565	12.5400	12.6400	-1.711%	1,439,243	+43.434%
2025-02-18	12.8900	13.0500	12.8500	12.8600	+1.821%	4,041,241	+40.980%
2025-02-14	12.6500	12.7300	12.5950	12.6300	+1.364%	1,451,408	+43.547%
2025-02-13	12.3800	12.4900	12.3050	12.4600	+0.241%	1,386,416	+45.506%
2025-02-12	12.3100	12.5000	12.3000	12.4300	+1.718%	1,980,965	+45.857%
2025-02-11	12.0100	12.2200	11.9900	12.2200	+2.862%	1,157,965	+48.363%
2025-02-10	11.8400	11.9100	11.8100	11.8800	-1.082%	1,680,700	+52.609%
2025-02-07	12.1400	12.1400	11.9550	12.0100	-0.415%	2,536,733	+50.958%
2025-02-06	11.8800	12.1300	11.8800	12.0600	+4.597%	2,817,577	+50.332%
2025-02-05	11.5500	11.5500	11.4700	11.5300	+1.229%	1,149,707	+57.242%
2025-02-04	11.3100	11.4650	11.3100	11.3900	+2.984%	1,843,079	+59.175%
2025-02-03	10.8800	11.2150	10.7650	11.0600	-2.469%	3,437,398	+63.924%
2025-01-31	11.5400	11.5700	11.3242	11.3400	-3.489%	2,933,589	+59.877%
2025-01-30	11.7800	11.8500	11.6450	11.7500	+1.908%	4,958,835	+54.298%
2025-01-29	11.4800	11.6000	11.4300	11.5300	+0.436%	1,396,561	+57.242%
2025-01-28	11.4500	11.4850	11.3400	11.4800	+0.525%	2,246,670	+57.927%
2025-01-27	11.3700	11.4200	11.2900	11.4200	+1.873%	3,184,134	+58.757%
2025-01-24	11.2200	11.3050	11.1950	11.2100	+0.448%	1,336,503	+61.731%
2025-01-23	10.9500	11.1700	10.9440	11.1600	+3.621%	2,384,818	+62.455%
2025-01-22	10.8100	10.8700	10.7250	10.7700	-1.734%	2,174,880	+68.338%
2025-01-21	10.8000	10.9800	10.7450	10.9600	+2.526%	2,575,670	+65.420%
2025-01-17	10.6700	10.8000	10.6000	10.6900	0.000%	2,393,782	+69.598%
2025-01-16	10.6900	10.7350	10.6050	10.6900	-0.835%	1,266,916	+69.598%
2025-01-15	10.8100	10.8290	10.6800	10.7800	+0.372%	1,897,516	+68.182%
2025-01-14	10.6200	10.7700	10.5710	10.7400	+1.416%	1,666,797	+68.808%
2025-01-13	10.3400	10.6500	10.3300	10.5900	+4.748%	6,495,376	+71.199%
2025-01-10	10.2700	10.3028	10.0300	10.1100	-0.590%	2,157,951	+79.327%
2025-01-08	10.1600	10.2100	10.1000	10.1700	-0.098%	1,099,346	+78.269%
2025-01-07	10.3000	10.3000	10.1150	10.1800	+1.698%	1,362,277	+78.094%
2025-01-06	9.8800	10.1300	9.8450	10.0100	+4.054%	1,289,508	+81.119%
2025-01-03	9.5500	9.6300	9.4750	9.6200	+1.370%	1,057,185	+88.462%
2025-01-02	9.4500	9.5394	9.4350	9.4900	-2.366%	1,692,157	+91.043%
2024-12-31	9.7400	9.8000	9.6550	9.7200	-0.410%	996,698	+86.523%
2024-12-30	9.7200	9.7700	9.6528	9.7600	+0.722%	1,571,172	+85.758%
2024-12-27	9.7700	9.8000	9.6700	9.6900	-0.819%	2,484,316	+87.100%
2024-12-26	9.7300	9.8200	9.7300	9.7700	+0.411%	817,840	+85.568%
2024-12-24	9.6900	9.7600	9.6495	9.7300	+0.206%	581,137	+86.331%
2024-12-23	9.6000	9.7150	9.5717	9.7100	+0.310%	1,284,870	+86.715%
2024-12-20	9.5200	9.7500	9.5100	9.6800	+0.207%	1,441,357	+87.293%
2024-12-19	9.7900	9.8200	9.6450	9.6600	-0.103%	1,864,437	+87.681%
2024-12-18	10.0000	10.1000	9.6650	9.6700	-2.618%	1,760,430	+87.487%
2024-12-17	10.0300	10.0550	9.9300	9.9300	-2.456%	1,397,142	+82.578%
2024-12-16	10.2300	10.3100	10.1700	10.1800	-0.098%	3,386,365	+78.094%
2024-12-13	10.2100	10.2100	10.1300	10.1900	+1.192%	2,713,159	+77.920%
2024-12-12	10.0600	10.1900	10.0050	10.0700	+1.104%	1,581,719	+80.040%
2024-12-11	10.0200	10.0500	9.9200	9.9600	-0.500%	1,260,249	+82.028%
2024-12-10	10.1000	10.1100	10.0100	10.0100	-0.199%	1,036,113	+81.119%
2024-12-09	10.1500	10.2000	10.0200	10.0300	0.000%	967,251	+80.758%
2024-12-06	10.1700	10.1900	10.0100	10.0300	-0.693%	1,671,388	+80.758%
2024-12-05	10.1200	10.1752	10.1000	10.1000	+4.124%	1,794,638	+79.505%
2024-12-04	9.6700	9.7350	9.6400	9.7000	+1.147%	1,483,078	+86.907%
2024-12-03	9.5400	9.6295	9.5300	9.5900	+1.697%	932,298	+89.051%
2024-12-02	9.3500	9.4600	9.2798	9.4300	-0.212%	1,063,813	+92.259%
2024-11-29	9.3100	9.4600	9.3100	9.4500	+2.162%	760,309	+91.852%
2024-11-27	9.2500	9.3100	9.2300	9.2500	-1.175%	1,095,510	+96.000%
2024-11-26	9.4500	9.4701	9.3400	9.3600	-3.206%	1,698,184	+93.697%
2024-11-25	9.7900	9.8000	9.6400	9.6700	+1.363%	1,781,937	+87.487%
2024-11-22	9.4300	9.5900	9.4300	9.5400	-1.548%	1,554,021	+90.042%
2024-11-21	9.6900	9.7400	9.6198	9.6900	-0.513%	1,465,372	+87.100%
2024-11-20	9.8100	9.8150	9.6716	9.7400	-1.317%	847,403	+86.140%
2024-11-19	9.7300	9.8800	9.7100	9.8700	-0.904%	939,949	+83.688%
2024-11-18	9.8300	10.0000	9.8100	9.9600	+1.426%	2,674,967	+82.028%
2024-11-15	9.8300	9.9000	9.7600	9.8200	+2.935%	2,633,042	+84.623%
2024-11-14	9.5400	9.6283	9.5300	9.5400	+2.141%	1,543,945	+90.042%
2024-11-13	9.4100	9.4250	9.2800	9.3400	-1.059%	1,535,816	+94.111%
2024-11-12	9.6400	9.6500	9.4050	9.4400	-2.881%	2,343,712	+92.055%
2024-11-11	9.7800	9.8100	9.7000	9.7200	-0.512%	1,719,241	+86.523%
2024-11-08	9.8800	9.9000	9.7000	9.7700	-2.495%	1,958,362	+85.568%
2024-11-07	10.0800	10.1700	9.9700	10.0200	+3.834%	3,800,433	+80.938%
2024-11-06	9.6300	9.6900	9.5400	9.6500	-7.744%	4,118,429	+87.876%
2024-11-05	10.3900	10.5000	10.3600	10.4600	+1.258%	789,573	+73.327%
2024-11-04	10.4500	10.4800	10.3300	10.3300	+2.379%	1,467,085	+75.508%
2024-11-01	10.0900	10.2300	10.0900	10.0900	+1.611%	1,468,316	+79.683%
2024-10-31	9.9400	9.9700	9.8200	9.9300	+0.812%	989,630	+82.578%
2024-10-30	9.7100	9.9100	9.6900	9.8500	+1.026%	1,257,749	+84.061%
2024-10-29	9.7900	9.8350	9.7250	9.7500	-1.015%	1,313,101	+85.949%
2024-10-28	9.6900	9.8500	9.6750	9.8500	+1.546%	1,245,361	+84.061%
2024-10-25	9.8100	9.8299	9.7000	9.7000	-1.222%	752,804	+86.907%
2024-10-24	9.8700	9.8900	9.7400	9.8200	+0.102%	1,059,016	+84.623%
2024-10-23	9.8500	9.9000	9.7800	9.8100	-1.109%	1,559,767	+84.811%
2024-10-22	9.8500	9.9400	9.8200	9.9200	+0.916%	2,074,643	+82.762%
2024-10-21	9.9300	9.9600	9.7900	9.8300	-2.480%	779,478	+84.435%
2024-10-18	10.0900	10.1200	10.0350	10.0800	+2.128%	817,943	+79.861%
2024-10-17	9.9100	9.9400	9.8350	9.8700	-1.889%	1,496,424	+83.688%
2024-10-16	10.1800	10.2000	10.0500	10.0600	-0.789%	958,871	+80.219%
2024-10-15	10.2000	10.3150	10.1300	10.1400	-0.880%	2,258,076	+78.797%
2024-10-14	10.1900	10.2500	10.1800	10.2300	+0.491%	519,856	+77.224%
2024-10-11	10.1100	10.1900	10.0900	10.1800	+1.193%	868,092	+78.094%
2024-10-10	10.1200	10.1300	9.9901	10.0600	-0.887%	1,298,972	+80.219%
2024-10-09	10.1000	10.1700	10.0900	10.1500	-3.609%	641,672	+78.621%
2024-10-08	10.5000	10.5600	10.4550	10.5300	-0.847%	1,084,043	+72.175%
2024-10-07	10.6900	10.7000	10.5600	10.6200	+0.855%	1,625,412	+70.716%
2024-10-04	10.5200	10.5600	10.4400	10.5300	+2.035%	1,053,581	+72.175%
2024-10-03	10.2800	10.3550	10.2350	10.3200	+1.176%	828,576	+75.678%
2024-10-02	10.2300	10.2500	10.1600	10.2000	-0.778%	2,505,590	+77.745%
2024-10-01	10.5400	10.5600	10.2350	10.2800	-5.166%	1,723,751	+76.362%
2024-09-30	10.9200	10.9400	10.7550	10.8400	-2.078%	1,015,971	+67.251%
2024-09-27	11.1500	11.1667	11.0400	11.0700	-0.628%	930,176	+63.776%
2024-09-26	11.1000	11.2000	11.0316	11.1400	+3.435%	1,490,808	+62.747%
2024-09-25	10.8900	10.9000	10.7350	10.7700	-1.011%	1,137,950	+68.338%
2024-09-24	10.7700	10.8800	10.7600	10.8800	+0.369%	1,222,075	+66.636%
2024-09-23	10.8800	10.9200	10.8300	10.8400	-0.184%	1,542,680	+67.251%
2024-09-20	10.9800	10.9900	10.8500	10.8600	-0.731%	1,205,951	+66.943%
2024-09-19	10.7700	10.9400	10.6950	10.9400	+3.795%	1,746,589	+65.722%
2024-09-18	10.5700	10.6850	10.5050	10.5400	+0.669%	1,412,472	+72.011%
2024-09-17	10.5000	10.5350	10.4200	10.4700	+0.384%	1,055,480	+73.161%
2024-09-16	10.3600	10.4400	10.3300	10.4300	+1.262%	1,506,289	+73.826%
2024-09-13	10.1700	10.3100	10.1600	10.3000	+2.081%	3,366,540	+76.019%
2024-09-12	9.9600	10.0900	9.8902	10.0900	+1.611%	1,427,028	+79.683%
2024-09-11	9.9000	9.9400	9.6900	9.9300	+0.710%	1,368,960	+82.578%
2024-09-10	10.0100	10.0100	9.7800	9.8600	-1.301%	1,639,664	+83.874%
2024-09-09	9.9900	10.0503	9.9500	9.9900	+1.216%	1,624,318	+81.481%
2024-09-06	10.1100	10.1350	9.8300	9.8700	-2.567%	1,430,768	+83.688%
2024-09-05	10.1900	10.2050	10.0800	10.1300	+1.503%	1,318,882	+78.973%
2024-09-04	10.0500	10.0950	9.9700	9.9800	-1.965%	1,129,729	+81.663%
2024-09-03	10.3900	10.3900	10.1650	10.1800	-4.413%	1,062,979	+78.094%
2024-08-30	10.5800	10.6600	10.5600	10.6500	+0.852%	935,765	+70.235%
2024-08-29	10.5900	10.6000	10.5150	10.5600	0.000%	654,192	+71.686%
2024-08-28	10.4500	10.5900	10.4400	10.5600	-0.565%	774,967	+71.686%
2024-08-27	10.5800	10.6200	10.5650	10.6200	+0.855%	478,353	+70.716%
2024-08-26	10.5000	10.5687	10.4599	10.5300	-0.567%	546,273	+72.175%
2024-08-23	10.4200	10.6000	10.4100	10.5900	+2.023%	786,269	+71.199%
2024-08-22	10.4300	10.4499	10.3650	10.3800	-0.765%	717,388	+74.663%
2024-08-21	10.4900	10.5000	10.4000	10.4600	+0.674%	1,018,414	+73.327%
2024-08-20	10.3400	10.4100	10.3150	10.3900	-0.764%	973,499	+74.495%
2024-08-19	10.4100	10.4800	10.4000	10.4700	+2.547%	4,054,257	+73.161%
2024-08-16	10.1100	10.2100	10.1050	10.2100	+1.491%	744,584	+77.571%
2024-08-15	10.0300	10.1050	10.0200	10.0600	+1.719%	811,325	+80.219%
2024-08-14	9.9000	9.9150	9.8550	9.8900	-0.202%	702,394	+83.316%
2024-08-13	9.7800	9.9250	9.7683	9.9100	+1.745%	755,860	+82.947%
2024-08-12	9.7500	9.7900	9.6800	9.7400	-0.205%	786,427	+86.140%
2024-08-09	9.6700	9.7800	9.6500	9.7600	+0.619%	1,307,488	+85.758%
2024-08-08	9.6800	9.7300	9.6150	9.7000	+1.571%	1,141,559	+86.907%
2024-08-07	9.7400	9.7890	9.5300	9.5500	-0.313%	2,480,895	+89.843%
2024-08-06	9.3300	9.6400	9.3100	9.5800	0.000%	7,334,887	+89.248%
2024-08-05	9.4300	9.6200	9.3900	9.5800	-1.033%	2,012,639	+89.248%
2024-08-02	9.8200	9.8400	9.6600	9.6800	-2.222%	1,417,967	+87.293%
2024-08-01	10.2400	10.2750	9.8300	9.9000	-6.072%	1,401,772	+83.131%
2024-07-31	10.5600	10.6200	10.4800	10.5400	-3.656%	5,341,241	+72.011%
2024-07-30	10.9800	11.0550	10.9400	10.9400	+0.737%	1,326,282	+65.722%
2024-07-29	10.9100	10.9200	10.7600	10.8600	-1.003%	2,300,647	+66.943%
2024-07-26	10.8500	10.9700	10.8350	10.9700	+0.642%	1,195,733	+65.269%
2024-07-25	10.8500	10.9600	10.7350	10.9000	+0.184%	1,109,561	+66.330%
2024-07-24	10.9700	11.0400	10.8600	10.8800	-2.070%	1,086,389	+66.636%
2024-07-23	11.0400	11.1650	11.0000	11.1100	+0.725%	825,994	+63.186%
2024-07-22	10.9300	11.0800	10.8750	11.0300	+2.130%	1,892,124	+64.370%
2024-07-19	10.7100	10.8150	10.6800	10.8000	+0.465%	603,851	+67.870%
2024-07-18	10.8600	10.9000	10.7400	10.7500	+0.373%	778,347	+68.651%
2024-07-17	10.6800	10.7500	10.6600	10.7100	+1.038%	620,086	+69.281%
2024-07-16	10.5100	10.6000	10.4600	10.6000	-0.376%	526,827	+71.038%
2024-07-15	10.6900	10.7150	10.6200	10.6400	0.000%	606,075	+70.395%
2024-07-12	10.5900	10.6600	10.5900	10.6400	+1.045%	707,052	+70.395%
2024-07-11	10.5000	10.5550	10.4700	10.5300	+0.381%	452,908	+72.175%
2024-07-10	10.3600	10.4950	10.3600	10.4900	+2.242%	527,531	+72.831%
2024-07-09	10.2000	10.3200	10.1750	10.2600	-0.678%	1,008,891	+76.706%
2024-07-08	10.4500	10.4550	10.3100	10.3300	-0.864%	591,238	+75.508%
2024-07-05	10.3000	10.4200	10.2450	10.4200	+0.579%	553,427	+73.992%
2024-07-03	10.3000	10.3600	10.2650	10.3600	+2.372%	710,304	+75.000%
2024-07-02	10.0200	10.1300	10.0100	10.1200	-0.296%	651,365	+79.150%
2024-07-01	10.1500	10.2150	10.0900	10.1500	+1.196%	1,570,783	+78.621%
2024-06-28	9.9200	10.0450	9.9050	10.0300	+1.621%	739,084	+80.758%
2024-06-27	9.8500	9.9100	9.8400	9.8700	+0.509%	1,304,099	+83.688%
2024-06-26	9.7400	9.8300	9.7200	9.8200	-1.307%	586,256	+84.623%
2024-06-25	9.9300	9.9700	9.8501	9.9500	-1.093%	884,984	+82.211%
2024-06-24	10.0200	10.1050	10.0000	10.0600	+3.285%	1,949,327	+80.219%
2024-06-21	9.7700	9.8400	9.7000	9.7400	-2.891%	1,957,915	+86.140%
2024-06-20	9.9300	10.1000	9.9300	10.0300	+1.416%	1,091,499	+80.758%
2024-06-18	9.8200	9.9200	9.8000	9.8900	+0.713%	1,181,006	+83.316%
2024-06-17	9.7300	9.8500	9.6700	9.8200	+1.867%	858,153	+84.623%
2024-06-14	9.5200	9.7000	9.4750	9.6400	-1.833%	2,024,212	+88.071%
2024-06-13	10.0300	10.0300	9.7700	9.8200	-3.060%	1,243,424	+84.623%
2024-06-12	10.1200	10.1900	10.0800	10.1300	-1.459%	1,070,322	+78.973%
2024-06-11	10.3400	10.3400	10.2300	10.2800	-2.095%	1,508,136	+76.362%
2024-06-10	10.4800	10.5100	10.4450	10.5000	-1.223%	675,487	+72.667%
2024-06-07	10.7300	10.7500	10.6200	10.6300	-0.188%	1,127,114	+70.555%
2024-06-06	10.5600	10.7000	10.5400	10.6500	+1.816%	1,481,428	+70.235%
2024-06-05	10.3600	10.4600	10.3200	10.4600	+1.553%	986,676	+73.327%
2024-06-04	10.2600	10.3500	10.2300	10.3000	-3.468%	1,618,017	+76.019%
2024-06-03	10.8100	10.8550	10.5700	10.6700	-2.200%	2,422,889	+69.916%
2024-05-31	10.8400	10.9100	10.7550	10.9100	+0.739%	1,042,347	+66.178%
2024-05-30	10.7600	10.8550	10.7500	10.8300	+2.170%	1,372,408	+67.405%
2024-05-29	10.6000	10.6250	10.5600	10.6000	-2.124%	1,330,818	+71.038%
2024-05-28	10.7700	10.8800	10.7201	10.8300	-0.184%	873,096	+67.405%
2024-05-24	10.7700	10.8600	10.7700	10.8500	+0.836%	852,033	+67.097%
2024-05-23	10.9400	10.9400	10.7300	10.7600	-0.646%	1,291,335	+68.494%
2024-05-22	10.8600	10.9100	10.8225	10.8300	-0.368%	2,984,951	+67.405%
2024-05-21	10.7600	10.8700	10.7506	10.8700	+1.116%	651,505	+66.789%
2024-05-20	10.8100	10.8300	10.7200	10.7500	-1.467%	1,088,868	+68.651%
2024-05-17	10.8500	10.9850	10.6800	10.9100	+1.019%	1,172,449	+66.178%
2024-05-16	10.9100	10.9200	10.7900	10.8000	-3.399%	1,240,406	+67.870%
2024-05-15	10.9700	11.2000	10.9450	11.1800	+4.584%	6,972,432	+62.165%
2024-05-14	10.4900	10.7150	10.4900	10.6900	+2.199%	862,204	+69.598%
2024-05-13	10.4500	10.5050	10.4400	10.4600	+0.577%	455,335	+73.327%
2024-05-10	10.4700	10.4900	10.3807	10.4000	+1.761%	1,107,051	+74.327%
2024-05-09	10.3500	10.4300	10.1800	10.2200	-7.511%	1,948,383	+77.397%
2024-05-08	11.0000	11.0500	10.9900	11.0500	+1.005%	1,054,936	+64.072%
2024-05-07	10.8700	10.9800	10.8600	10.9400	+0.183%	1,376,938	+65.722%
2024-05-06	10.5700	10.9400	10.5450	10.9200	+3.116%	2,708,737	+66.026%
2024-05-03	10.5600	10.6400	10.4000	10.5900	+1.631%	3,617,295	+71.199%
2024-05-02	10.5300	10.5300	10.3700	10.4200	-0.382%	4,929,899	+73.992%
2024-05-01	10.6200	10.7800	10.2950	10.4600	-2.334%	1,962,841	+73.327%
2024-04-30	10.8700	11.0900	10.7100	10.7100	-8.851%	2,837,381	+69.281%
2024-04-29	11.6000	11.7500	11.4600	11.7500	+1.468%	8,501,338	+54.298%
2024-04-26	11.5400	11.8100	11.5400	11.5800	+2.933%	5,679,649	+56.563%
2024-04-25	11.1500	11.2790	11.0900	11.2500	-0.177%	1,004,608	+61.156%
2024-04-24	11.1700	11.2700	11.1500	11.2700	-1.140%	1,426,338	+60.870%
2024-04-23	11.2800	11.4000	11.2700	11.4000	+2.981%	943,820	+59.035%
2024-04-22	11.0000	11.1450	10.9950	11.0700	+2.595%	1,457,536	+63.776%
2024-04-19	10.8500	10.9050	10.7250	10.7900	-1.551%	3,432,041	+68.026%
2024-04-18	10.9500	11.1400	10.9000	10.9600	+1.200%	1,616,607	+65.420%
2024-04-17	10.8400	10.9250	10.7800	10.8300	+3.143%	898,641	+67.405%
2024-04-16	10.5800	10.5950	10.4950	10.5000	-1.593%	894,222	+72.667%
2024-04-15	10.8200	10.8799	10.6700	10.6700	+1.137%	1,938,048	+69.916%
2024-04-12	10.5800	10.6901	10.5301	10.5500	-2.405%	1,753,181	+71.848%
2024-04-11	10.8600	10.8600	10.6850	10.8100	-2.875%	2,015,933	+67.715%
2024-04-10	11.1000	11.2300	11.0200	11.1300	-2.368%	1,619,632	+62.893%
2024-04-09	11.5600	11.5650	11.3217	11.4000	-1.127%	1,063,848	+59.035%
2024-04-08	11.5300	11.5800	11.5000	11.5300	-2.288%	1,009,726	+57.242%
2024-04-05	11.8200	11.8800	11.7650	11.8000	-1.255%	1,917,050	+53.644%
2024-04-04	12.1600	12.2000	11.9200	11.9500	+0.252%	1,617,347	+51.715%
2024-04-03	11.8600	11.9895	11.8600	11.9200	+0.931%	1,115,483	+52.097%
2024-04-02	11.7800	11.8200	11.7200	11.8100	+0.596%	1,198,819	+53.514%
2024-04-01	11.9000	11.9250	11.6900	11.7400	-0.845%	650,410	+54.429%
2024-03-28	11.9600	12.0000	11.8100	11.8400	-0.084%	1,235,207	+53.125%
2024-03-27	11.7900	11.8500	11.7620	11.8500	+1.109%	677,787	+52.996%
2024-03-26	11.6600	11.7650	11.6600	11.7200	+0.515%	727,296	+54.693%
2024-03-25	11.7000	11.8000	11.6400	11.6600	-1.103%	1,453,615	+55.489%
2024-03-22	11.7900	11.8250	11.7300	11.7900	+0.855%	954,730	+53.774%
2024-03-21	11.7400	11.7800	11.6750	11.6900	+1.388%	2,978,503	+55.090%
2024-03-20	11.3000	11.5600	11.2800	11.5300	+1.229%	920,127	+57.242%
2024-03-19	11.3500	11.4200	11.3200	11.3900	+0.886%	1,542,338	+59.175%
2024-03-18	11.4000	11.4100	11.2450	11.2900	-0.878%	708,860	+60.585%
2024-03-15	11.2900	11.4200	11.2850	11.3900	+3.077%	896,630	+59.175%
2024-03-14	11.1500	11.1900	11.0000	11.0500	-1.778%	1,694,265	+64.072%
2024-03-13	11.3000	11.3250	11.2200	11.2500	+0.626%	752,280	+61.156%
2024-03-12	10.9900	11.2100	10.9588	11.1800	+2.947%	1,330,192	+62.165%
2024-03-11	10.8400	10.8900	10.8101	10.8600	+0.556%	802,357	+66.943%