BMA
Banco Macro S.A.
stockNYSEADR
At CloseOct 19, 2026 3:59:08 PM EDT
62.90USD-1.788%(-1.14)270,001
BMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-19 | 64.32 | 64.45 | 61.87 | 62.90 | -1.780% | 270,001 | 0.000% |
| 2026-10-16 | 65.42 | 65.72 | 63.06 | 64.04 | -1.522% | 244,909 | -1.780% |
| 2026-10-15 | 63.70 | 65.48 | 62.00 | 65.03 | +1.944% | 217,564 | -3.275% |
| 2026-10-14 | 64.60 | 65.59 | 63.21 | 63.79 | -2.922% | 216,307 | -1.395% |
| 2026-10-13 | 64.33 | 66.76 | 64.00 | 65.71 | +1.108% | 274,731 | -4.276% |
| 2026-10-12 | 64.92 | 65.72 | 64.16 | 64.99 | +0.046% | 191,967 | -3.216% |
| 2026-10-09 | 65.89 | 66.56 | 64.40 | 64.96 | -1.426% | 158,489 | -3.171% |
| 2026-10-08 | 65.09 | 67.20 | 64.96 | 65.90 | -0.015% | 243,170 | -4.552% |
| 2026-10-07 | 67.14 | 67.86 | 65.00 | 65.91 | -3.851% | 329,379 | -4.567% |
| 2026-10-06 | 69.49 | 69.69 | 68.20 | 68.55 | -0.334% | 325,726 | -8.242% |
| 2026-10-05 | 67.12 | 69.50 | 67.12 | 68.78 | +6.553% | 462,722 | -8.549% |
| 2026-10-02 | 65.43 | 65.69 | 63.98 | 64.55 | -1.209% | 299,209 | -2.556% |
| 2026-10-01 | 66.20 | 66.84 | 62.78 | 65.34 | -2.376% | 698,849 | -3.734% |
| 2026-09-30 | 66.15 | 67.94 | 65.25 | 66.93 | +1.332% | 426,276 | -6.021% |
| 2026-09-29 | 65.25 | 67.85 | 65.01 | 66.05 | +0.015% | 617,214 | -4.769% |
| 2026-09-28 | 68.08 | 68.08 | 65.64 | 66.04 | -4.095% | 302,780 | -4.755% |
| 2026-09-25 | 71.43 | 71.43 | 68.43 | 68.86 | -3.014% | 330,665 | -8.655% |
| 2026-09-24 | 71.69 | 72.95 | 70.51 | 71.00 | -1.389% | 233,715 | -11.408% |
| 2026-09-23 | 73.44 | 75.59 | 72.00 | 72.00 | -3.485% | 262,245 | -12.639% |
| 2026-09-22 | 75.10 | 75.58 | 72.94 | 74.60 | -0.811% | 308,548 | -15.684% |
| 2026-09-21 | 76.23 | 76.47 | 74.63 | 75.21 | +0.200% | 133,076 | -16.368% |
| 2026-09-18 | 76.11 | 76.86 | 74.25 | 75.06 | -2.227% | 180,186 | -16.200% |
| 2026-09-17 | 77.27 | 78.37 | 76.28 | 76.77 | +0.814% | 150,684 | -18.067% |
| 2026-09-16 | 75.74 | 77.67 | 75.22 | 76.15 | +0.171% | 131,126 | -17.400% |
| 2026-09-15 | 76.41 | 77.06 | 75.16 | 76.02 | -1.298% | 141,081 | -17.259% |
| 2026-09-14 | 77.04 | 78.28 | 76.47 | 77.02 | -1.028% | 150,282 | -18.333% |
| 2026-09-11 | 79.71 | 79.71 | 76.89 | 77.82 | -1.281% | 196,658 | -19.172% |
| 2026-09-10 | 78.53 | 80.71 | 77.47 | 78.83 | -0.429% | 188,816 | -20.208% |
| 2026-09-09 | 77.79 | 79.44 | 76.40 | 79.17 | +1.111% | 207,312 | -20.551% |
| 2026-09-08 | 79.51 | 79.60 | 77.11 | 78.30 | -0.344% | 293,295 | -19.668% |
| 2026-09-04 | 79.16 | 80.27 | 77.53 | 78.57 | -0.770% | 289,394 | -19.944% |
| 2026-09-03 | 79.31 | 80.77 | 77.52 | 79.18 | +0.139% | 256,612 | -20.561% |
| 2026-09-02 | 78.78 | 79.62 | 77.70 | 79.07 | +0.842% | 447,265 | -20.450% |
| 2026-09-01 | 78.00 | 80.70 | 77.27 | 78.41 | -0.343% | 340,321 | -19.781% |
| 2026-08-31 | 76.40 | 79.69 | 76.03 | 78.68 | +3.458% | 301,012 | -20.056% |
| 2026-08-28 | 77.91 | 77.92 | 75.16 | 76.05 | -1.067% | 371,534 | -17.291% |
| 2026-08-27 | 77.93 | 78.69 | 76.02 | 76.87 | -1.512% | 227,048 | -18.174% |
| 2026-08-26 | 78.02 | 79.23 | 77.14 | 78.05 | +0.360% | 308,519 | -19.411% |
| 2026-08-25 | 77.70 | 78.27 | 75.49 | 77.77 | +1.461% | 255,037 | -19.120% |
| 2026-08-24 | 72.11 | 77.37 | 72.11 | 76.65 | +5.231% | 469,446 | -17.939% |
| 2026-08-21 | 74.39 | 75.75 | 72.41 | 72.84 | -0.041% | 530,212 | -13.646% |
| 2026-08-20 | 75.27 | 76.15 | 71.27 | 72.87 | -3.124% | 793,675 | -13.682% |
| 2026-08-19 | 76.45 | 77.47 | 73.95 | 75.22 | -1.130% | 302,196 | -16.379% |
| 2026-08-18 | 77.78 | 79.25 | 74.89 | 76.08 | -3.489% | 395,672 | -17.324% |
| 2026-08-17 | 78.45 | 80.64 | 77.51 | 78.83 | +1.572% | 255,291 | -20.208% |
| 2026-08-14 | 80.13 | 80.14 | 77.39 | 77.61 | -3.506% | 219,666 | -18.954% |
| 2026-08-13 | 80.00 | 81.97 | 78.28 | 80.43 | +0.789% | 236,931 | -21.795% |
| 2026-08-12 | 82.00 | 82.00 | 79.01 | 79.80 | -0.746% | 314,295 | -21.178% |
| 2026-08-11 | 84.36 | 87.56 | 79.69 | 80.40 | -4.502% | 340,348 | -21.766% |
| 2026-08-10 | 83.50 | 84.74 | 82.01 | 84.19 | +0.646% | 308,328 | -25.288% |
| 2026-08-07 | 87.97 | 88.24 | 82.51 | 83.65 | -2.958% | 424,833 | -24.806% |
| 2026-08-06 | 88.55 | 89.45 | 85.88 | 86.20 | -3.762% | 341,709 | -27.030% |
| 2026-08-05 | 91.85 | 93.97 | 89.00 | 89.57 | -1.991% | 256,936 | -29.776% |
| 2026-08-04 | 94.27 | 95.54 | 90.50 | 91.39 | -1.477% | 201,228 | -31.174% |
| 2026-08-03 | 91.90 | 93.84 | 91.78 | 92.76 | +0.936% | 226,597 | -32.191% |
| 2026-07-31 | 95.91 | 95.99 | 90.65 | 91.90 | -2.473% | 176,367 | -31.556% |
| 2026-07-30 | 91.19 | 94.78 | 90.77 | 94.23 | +3.778% | 307,134 | -33.248% |
| 2026-07-29 | 90.00 | 92.87 | 89.00 | 90.80 | -0.033% | 143,021 | -30.727% |
| 2026-07-28 | 90.52 | 91.57 | 88.14 | 90.83 | -1.475% | 222,619 | -30.750% |
| 2026-07-27 | 90.49 | 92.59 | 89.86 | 92.19 | +3.456% | 179,167 | -31.771% |
| 2026-07-24 | 91.59 | 93.32 | 88.88 | 89.11 | -2.750% | 281,292 | -29.413% |
| 2026-07-23 | 97.32 | 97.32 | 91.33 | 91.63 | -6.146% | 247,800 | -31.354% |
| 2026-07-22 | 94.00 | 98.13 | 93.97 | 97.63 | +5.239% | 448,400 | -35.573% |
| 2026-07-21 | 91.99 | 94.37 | 91.20 | 92.77 | +2.440% | 219,894 | -32.198% |
| 2026-07-20 | 90.59 | 91.82 | 88.12 | 90.56 | +0.466% | 210,981 | -30.543% |
| 2026-07-17 | 88.52 | 90.33 | 86.51 | 90.14 | -0.792% | 195,926 | -30.220% |
| 2026-07-16 | 95.87 | 95.87 | 89.69 | 90.86 | -5.786% | 259,083 | -30.773% |
| 2026-07-15 | 92.22 | 97.80 | 92.01 | 96.44 | +4.644% | 265,601 | -34.778% |
| 2026-07-14 | 91.38 | 93.80 | 90.81 | 92.16 | +1.632% | 163,948 | -31.749% |
| 2026-07-13 | 95.03 | 95.27 | 90.61 | 90.68 | -4.537% | 217,795 | -30.635% |
| 2026-07-10 | 90.94 | 95.74 | 90.94 | 94.99 | +5.756% | 251,137 | -33.783% |
| 2026-07-09 | 91.49 | 92.86 | 88.45 | 89.82 | -0.894% | 169,034 | -29.971% |
| 2026-07-08 | 90.84 | 93.08 | 89.35 | 90.63 | -1.113% | 243,787 | -30.597% |
| 2026-07-07 | 94.34 | 96.09 | 91.10 | 91.65 | -2.851% | 145,255 | -31.369% |
| 2026-07-06 | 91.09 | 95.47 | 90.80 | 94.34 | +4.543% | 234,277 | -33.326% |
| 2026-07-02 | 90.85 | 93.19 | 89.16 | 90.24 | +0.613% | 183,184 | -30.297% |
| 2026-07-01 | 92.24 | 93.02 | 87.63 | 89.69 | -3.132% | 218,630 | -29.870% |
| 2026-06-30 | 91.82 | 94.69 | 91.31 | 92.59 | +0.097% | 184,706 | -32.066% |
| 2026-06-29 | 93.50 | 95.35 | 91.67 | 92.50 | +1.159% | 205,882 | -32.000% |
| 2026-06-26 | 89.07 | 93.32 | 89.07 | 91.44 | +1.218% | 178,147 | -31.212% |
| 2026-06-25 | 90.52 | 91.18 | 88.22 | 90.34 | +0.725% | 140,803 | -30.374% |
| 2026-06-24 | 94.06 | 95.30 | 89.15 | 89.69 | -4.595% | 270,632 | -29.870% |
| 2026-06-23 | 95.01 | 95.88 | 93.76 | 94.01 | -3.361% | 235,581 | -33.092% |
| 2026-06-22 | 100.70 | 103.00 | 96.00 | 97.28 | -4.327% | 518,971 | -35.341% |
| 2026-06-18 | 101.40 | 103.61 | 98.22 | 101.68 | +3.197% | 335,640 | -38.139% |
| 2026-06-17 | 97.78 | 102.50 | 97.43 | 98.53 | +1.819% | 343,965 | -36.162% |
| 2026-06-16 | 100.72 | 101.33 | 94.81 | 96.77 | -3.182% | 295,078 | -35.001% |
| 2026-06-15 | 100.00 | 102.08 | 99.35 | 99.95 | +1.256% | 267,744 | -37.069% |
| 2026-06-12 | 99.13 | 100.00 | 96.65 | 98.71 | +0.827% | 370,189 | -36.278% |
| 2026-06-11 | 91.00 | 98.58 | 91.00 | 97.90 | +11.694% | 788,854 | -35.751% |
| 2026-06-10 | 86.83 | 89.05 | 85.91 | 87.65 | -0.398% | 233,407 | -28.237% |
| 2026-06-09 | 84.45 | 89.32 | 84.45 | 88.00 | +4.874% | 382,509 | -28.523% |
| 2026-06-08 | 85.49 | 86.09 | 83.45 | 83.91 | -1.213% | 295,615 | -25.039% |
| 2026-06-05 | 86.20 | 87.50 | 84.02 | 84.94 | -2.379% | 169,282 | -25.948% |
| 2026-06-04 | 85.86 | 89.14 | 85.86 | 87.01 | +1.010% | 164,473 | -27.709% |
| 2026-06-03 | 87.35 | 88.22 | 85.29 | 86.14 | -3.203% | 181,621 | -26.979% |
| 2026-06-02 | 91.02 | 91.02 | 88.08 | 88.99 | -2.818% | 172,999 | -29.318% |
| 2026-06-01 | 90.45 | 92.78 | 88.92 | 91.57 | +0.870% | 283,793 | -31.309% |
| 2026-05-29 | 88.08 | 91.82 | 87.56 | 90.78 | +3.394% | 498,462 | -30.712% |
| 2026-05-28 | 86.81 | 91.19 | 84.27 | 87.80 | +2.979% | 587,500 | -28.360% |
| 2026-05-27 | 80.27 | 87.77 | 80.19 | 85.26 | +6.789% | 679,111 | -26.226% |
| 2026-05-26 | 77.44 | 80.00 | 76.86 | 79.84 | +5.122% | 395,118 | -21.217% |
| 2026-05-22 | 78.60 | 79.50 | 75.44 | 75.95 | -3.038% | 165,555 | -17.182% |
| 2026-05-21 | 71.83 | 78.80 | 71.83 | 78.33 | +8.626% | 417,638 | -19.699% |
| 2026-05-20 | 69.32 | 72.39 | 68.83 | 72.11 | +4.462% | 296,843 | -12.772% |
| 2026-05-19 | 71.69 | 72.50 | 68.26 | 69.03 | -4.891% | 208,767 | -8.880% |
| 2026-05-18 | 70.39 | 72.67 | 69.27 | 72.58 | +2.514% | 204,853 | -13.337% |
| 2026-05-15 | 71.00 | 71.28 | 69.76 | 70.80 | -1.365% | 137,314 | -11.158% |
| 2026-05-14 | 71.96 | 73.13 | 71.30 | 71.78 | +0.378% | 108,239 | -12.371% |
| 2026-05-13 | 72.92 | 74.43 | 71.02 | 71.51 | -2.415% | 187,276 | -12.040% |
| 2026-05-12 | 74.21 | 74.22 | 71.98 | 73.28 | -1.940% | 183,367 | -14.165% |
| 2026-05-11 | 73.50 | 76.01 | 72.63 | 74.73 | +1.701% | 239,031 | -15.830% |
| 2026-05-08 | 75.55 | 75.66 | 72.43 | 73.48 | -1.843% | 204,636 | -14.398% |
| 2026-05-07 | 76.76 | 77.94 | 73.59 | 74.86 | -2.741% | 237,031 | -15.976% |
| 2026-05-06 | 71.10 | 78.31 | 71.09 | 76.97 | +10.557% | 644,037 | -18.280% |
| 2026-05-05 | 71.50 | 72.20 | 68.70 | 69.62 | +0.360% | 429,148 | -9.652% |
| 2026-05-04 | 68.86 | 71.50 | 68.22 | 69.37 | +0.741% | 388,263 | -9.327% |
| 2026-05-01 | 72.63 | 72.63 | 67.71 | 68.86 | -4.361% | 544,475 | -8.655% |
| 2026-04-30 | 74.14 | 75.26 | 71.15 | 72.00 | -2.027% | 409,505 | -12.639% |
| 2026-04-29 | 75.17 | 75.50 | 72.37 | 73.49 | -2.598% | 320,445 | -14.410% |
| 2026-04-28 | 74.12 | 76.00 | 72.64 | 75.45 | +1.794% | 307,246 | -16.634% |
| 2026-04-27 | 74.26 | 75.75 | 74.02 | 74.12 | +0.040% | 309,082 | -15.138% |
| 2026-04-24 | 74.48 | 76.06 | 73.22 | 74.09 | -0.564% | 157,965 | -15.103% |
| 2026-04-23 | 76.92 | 78.18 | 73.65 | 74.51 | -4.031% | 443,623 | -15.582% |
| 2026-04-22 | 81.13 | 81.61 | 77.64 | 77.64 | -4.089% | 351,692 | -18.985% |
| 2026-04-21 | 82.81 | 83.50 | 80.47 | 80.95 | -2.305% | 258,524 | -22.298% |
| 2026-04-20 | 80.63 | 82.92 | 80.06 | 82.86 | +1.061% | 307,518 | -24.089% |
| 2026-04-17 | 83.40 | 83.40 | 81.43 | 81.99 | +0.429% | 528,674 | -23.283% |
| 2026-04-16 | 82.62 | 83.73 | 80.36 | 81.64 | -1.234% | 197,815 | -22.954% |
| 2026-04-15 | 81.73 | 82.72 | 80.44 | 82.66 | +1.287% | 345,742 | -23.905% |
| 2026-04-14 | 82.01 | 83.00 | 80.76 | 81.61 | +0.369% | 172,849 | -22.926% |
| 2026-04-13 | 79.60 | 83.08 | 79.49 | 81.31 | +1.511% | 257,410 | -22.642% |
| 2026-04-10 | 81.05 | 82.63 | 79.88 | 80.10 | -0.373% | 175,877 | -21.473% |
| 2026-04-09 | 80.42 | 82.20 | 78.54 | 80.40 | -0.507% | 279,737 | -21.766% |
| 2026-04-08 | 79.90 | 81.97 | 78.72 | 80.81 | +7.076% | 460,075 | -22.163% |
| 2026-04-07 | 76.07 | 76.75 | 73.57 | 75.47 | -1.719% | 248,385 | -16.656% |
| 2026-04-06 | 77.46 | 79.40 | 75.78 | 76.79 | -0.865% | 115,771 | -18.088% |
| 2026-04-02 | 75.57 | 78.46 | 73.06 | 77.46 | -0.578% | 157,509 | -18.797% |
| 2026-04-01 | 78.77 | 79.50 | 76.05 | 77.91 | +0.698% | 297,603 | -19.266% |
| 2026-03-31 | 71.27 | 77.82 | 71.27 | 77.37 | +10.450% | 436,347 | -18.702% |
| 2026-03-30 | 69.54 | 71.73 | 69.16 | 70.05 | +1.141% | 228,052 | -10.207% |
| 2026-03-27 | 70.94 | 74.00 | 69.25 | 69.26 | -3.173% | 230,812 | -9.183% |
| 2026-03-26 | 70.68 | 72.91 | 69.64 | 71.53 | -0.348% | 313,332 | -12.065% |
| 2026-03-25 | 72.61 | 75.03 | 69.13 | 71.78 | +1.830% | 546,400 | -12.371% |
| 2026-03-24 | 69.36 | 71.73 | 69.36 | 70.49 | +0.227% | 246,703 | -10.767% |
| 2026-03-23 | 68.81 | 73.12 | 68.57 | 70.33 | +3.900% | 440,752 | -10.564% |
| 2026-03-20 | 67.89 | 70.66 | 66.73 | 67.69 | -2.069% | 448,625 | -7.076% |
| 2026-03-19 | 65.01 | 69.74 | 65.00 | 69.12 | +4.238% | 368,668 | -8.999% |
| 2026-03-18 | 66.48 | 68.47 | 65.78 | 66.31 | -0.763% | 302,514 | -5.143% |
| 2026-03-17 | 66.29 | 68.75 | 65.71 | 66.82 | +1.782% | 468,200 | -5.867% |
| 2026-03-16 | 67.83 | 68.75 | 65.03 | 65.65 | -1.486% | 533,097 | -4.189% |
| 2026-03-13 | 70.66 | 71.96 | 66.63 | 66.64 | -5.017% | 393,441 | -5.612% |
| 2026-03-12 | 73.09 | 74.68 | 69.64 | 70.16 | -6.103% | 485,680 | -10.348% |
| 2026-03-11 | 73.10 | 76.47 | 73.10 | 74.72 | +1.909% | 406,239 | -15.819% |
| 2026-03-10 | 71.25 | 76.35 | 70.80 | 73.32 | +2.934% | 499,633 | -14.212% |
| 2026-03-09 | 68.97 | 71.77 | 68.39 | 71.23 | +1.179% | 386,127 | -11.695% |
| 2026-03-06 | 71.43 | 72.64 | 69.80 | 70.40 | -4.891% | 523,383 | -10.653% |
| 2026-03-05 | 73.21 | 74.94 | 71.25 | 74.02 | -0.323% | 312,314 | -15.023% |
| 2026-03-04 | 75.09 | 77.28 | 72.29 | 74.26 | +0.596% | 314,415 | -15.298% |
| 2026-03-03 | 72.20 | 75.31 | 70.00 | 73.82 | -3.830% | 471,363 | -14.793% |
| 2026-03-02 | 75.03 | 78.16 | 74.58 | 76.76 | -0.544% | 604,370 | -18.056% |
| 2026-02-27 | 80.25 | 81.80 | 75.72 | 77.18 | -5.844% | 653,115 | -18.502% |
| 2026-02-26 | 88.00 | 91.48 | 81.05 | 81.97 | -8.290% | 888,874 | -23.265% |
| 2026-02-25 | 91.90 | 92.40 | 88.40 | 89.38 | -1.052% | 154,063 | -29.626% |
| 2026-02-24 | 88.00 | 91.36 | 88.00 | 90.33 | +2.741% | 352,630 | -30.366% |
| 2026-02-23 | 92.05 | 92.05 | 87.26 | 87.92 | -4.704% | 464,008 | -28.458% |
| 2026-02-20 | 92.07 | 92.64 | 89.00 | 92.26 | +1.284% | 243,573 | -31.823% |
| 2026-02-19 | 83.73 | 92.50 | 83.73 | 91.09 | +6.963% | 345,049 | -30.947% |
| 2026-02-18 | 85.60 | 86.95 | 83.47 | 85.16 | +0.224% | 277,505 | -26.139% |
| 2026-02-17 | 86.33 | 86.33 | 82.85 | 84.97 | -1.871% | 220,927 | -25.974% |
| 2026-02-13 | 87.03 | 88.58 | 85.47 | 86.59 | -0.173% | 379,837 | -27.359% |
| 2026-02-12 | 94.50 | 95.60 | 86.28 | 86.74 | -7.997% | 290,766 | -27.484% |
| 2026-02-11 | 97.01 | 97.01 | 93.16 | 94.28 | -1.174% | 127,433 | -33.284% |
| 2026-02-10 | 93.75 | 96.77 | 91.00 | 95.40 | +2.207% | 347,750 | -34.067% |
| 2026-02-09 | 92.15 | 94.05 | 89.69 | 93.34 | +0.474% | 295,039 | -32.612% |
| 2026-02-06 | 90.02 | 93.56 | 90.02 | 92.90 | +4.889% | 174,741 | -32.293% |
| 2026-02-05 | 93.55 | 94.19 | 88.15 | 88.57 | -7.198% | 315,727 | -28.983% |
| 2026-02-04 | 98.28 | 98.72 | 91.48 | 95.44 | -3.381% | 313,442 | -34.095% |
| 2026-02-03 | 100.90 | 101.71 | 95.88 | 98.78 | -0.754% | 227,362 | -36.323% |
| 2026-02-02 | 100.34 | 103.55 | 98.15 | 99.53 | -2.326% | 259,962 | -36.803% |
| 2026-01-30 | 102.19 | 104.11 | 100.02 | 101.90 | -1.020% | 165,551 | -38.273% |
| 2026-01-29 | 103.90 | 104.31 | 100.00 | 102.95 | -0.924% | 213,626 | -38.902% |
| 2026-01-28 | 106.00 | 106.15 | 101.77 | 103.91 | -0.755% | 261,975 | -39.467% |
| 2026-01-27 | 99.60 | 104.70 | 99.60 | 104.70 | +6.532% | 343,431 | -39.924% |
| 2026-01-26 | 96.63 | 101.40 | 95.87 | 98.28 | +1.708% | 272,031 | -35.999% |
| 2026-01-23 | 98.52 | 98.65 | 96.09 | 96.63 | -1.358% | 239,428 | -34.906% |
| 2026-01-22 | 98.71 | 100.00 | 96.83 | 97.96 | -0.041% | 228,525 | -35.790% |
| 2026-01-21 | 91.51 | 98.89 | 91.51 | 98.00 | +7.811% | 370,945 | -35.816% |
| 2026-01-20 | 90.00 | 94.02 | 89.98 | 90.90 | -1.910% | 206,421 | -30.803% |
| 2026-01-16 | 90.00 | 94.14 | 90.00 | 92.67 | +2.875% | 261,646 | -32.125% |
| 2026-01-15 | 91.00 | 93.36 | 88.05 | 90.08 | -0.978% | 277,142 | -30.173% |
| 2026-01-14 | 93.36 | 94.46 | 89.75 | 90.97 | -2.497% | 385,162 | -30.856% |
| 2026-01-13 | 93.89 | 94.93 | 92.97 | 93.30 | -1.437% | 222,883 | -32.583% |
| 2026-01-12 | 94.59 | 96.93 | 93.30 | 94.66 | -0.828% | 173,392 | -33.552% |
| 2026-01-09 | 94.86 | 96.50 | 94.08 | 95.45 | +0.147% | 285,914 | -34.102% |
| 2026-01-08 | 90.98 | 96.80 | 89.19 | 95.31 | +4.851% | 339,974 | -34.005% |
| 2026-01-07 | 89.99 | 93.01 | 87.37 | 90.90 | +1.542% | 429,664 | -30.803% |
| 2026-01-06 | 92.69 | 95.73 | 89.11 | 89.52 | -3.222% | 358,664 | -29.736% |
| 2026-01-05 | 89.28 | 93.19 | 88.88 | 92.50 | +4.202% | 291,347 | -32.000% |
| 2026-01-02 | 90.76 | 91.29 | 86.44 | 88.77 | -1.542% | 178,443 | -29.143% |
| 2025-12-31 | 89.68 | 90.92 | 88.46 | 90.16 | +0.412% | 127,737 | -30.235% |
| 2025-12-30 | 90.01 | 91.40 | 89.49 | 89.79 | -0.598% | 177,120 | -29.948% |
| 2025-12-29 | 91.30 | 93.49 | 90.25 | 90.33 | -1.149% | 329,427 | -30.366% |
| 2025-12-26 | 90.62 | 92.80 | 90.07 | 91.38 | +0.407% | 136,801 | -31.167% |
| 2025-12-24 | 90.32 | 91.83 | 90.14 | 91.01 | +0.820% | 50,906 | -30.887% |
| 2025-12-23 | 90.17 | 92.66 | 89.63 | 90.27 | -0.627% | 214,385 | -30.320% |
| 2025-12-22 | 90.69 | 92.81 | 89.18 | 90.84 | +0.900% | 177,089 | -30.757% |
| 2025-12-19 | 92.68 | 93.50 | 89.59 | 90.03 | -2.649% | 300,989 | -30.134% |
| 2025-12-18 | 86.59 | 93.18 | 86.08 | 92.48 | +7.786% | 371,589 | -31.985% |
| 2025-12-17 | 87.27 | 87.28 | 84.68 | 85.80 | -0.717% | 219,237 | -26.690% |
| 2025-12-16 | 89.30 | 89.33 | 83.34 | 86.42 | -2.184% | 283,158 | -27.216% |
| 2025-12-15 | 85.60 | 88.90 | 85.03 | 88.35 | +1.587% | 315,802 | -28.806% |
| 2025-12-12 | 89.74 | 90.20 | 86.34 | 86.97 | -2.772% | 315,024 | -27.676% |
| 2025-12-11 | 89.20 | 91.85 | 86.91 | 89.45 | -0.545% | 336,448 | -29.681% |
| 2025-12-10 | 86.73 | 91.62 | 86.47 | 89.94 | +3.641% | 255,190 | -30.064% |
| 2025-12-09 | 86.12 | 87.88 | 85.92 | 86.78 | +0.848% | 180,590 | -27.518% |
| 2025-12-08 | 86.78 | 87.79 | 84.16 | 86.05 | -0.081% | 154,708 | -26.903% |
| 2025-12-05 | 90.93 | 92.57 | 85.39 | 86.12 | -2.447% | 391,570 | -26.962% |
| 2025-12-04 | 89.25 | 90.35 | 87.76 | 88.28 | +0.204% | 427,096 | -28.749% |
| 2025-12-03 | 83.17 | 88.27 | 83.17 | 88.10 | +6.581% | 300,127 | -28.604% |
| 2025-12-02 | 83.66 | 84.97 | 82.50 | 82.66 | -1.771% | 354,083 | -23.905% |
| 2025-12-01 | 85.06 | 87.18 | 83.47 | 84.15 | -1.900% | 499,305 | -25.253% |
| 2025-11-28 | 84.01 | 88.27 | 84.01 | 85.78 | +4.343% | 472,195 | -26.673% |
| 2025-11-26 | 76.72 | 83.05 | 76.20 | 82.21 | +7.478% | 852,722 | -23.489% |
| 2025-11-25 | 73.05 | 77.74 | 72.03 | 76.49 | +3.729% | 679,747 | -17.767% |
| 2025-11-24 | 74.54 | 74.54 | 71.64 | 73.74 | -1.312% | 657,007 | -14.700% |
| 2025-11-21 | 73.90 | 76.47 | 72.56 | 74.72 | -2.569% | 714,902 | -15.819% |
| 2025-11-20 | 80.83 | 80.83 | 76.61 | 76.69 | -3.169% | 421,665 | -17.981% |
| 2025-11-19 | 79.24 | 81.94 | 77.61 | 79.20 | +0.763% | 367,269 | -20.581% |
| 2025-11-18 | 77.48 | 80.73 | 75.89 | 78.60 | -1.528% | 479,805 | -19.975% |
| 2025-11-17 | 81.74 | 82.31 | 79.22 | 79.82 | -3.657% | 310,279 | -21.198% |
| 2025-11-14 | 80.75 | 85.85 | 79.18 | 82.85 | -0.361% | 563,213 | -24.080% |
| 2025-11-13 | 86.53 | 88.14 | 81.65 | 83.15 | -3.628% | 390,102 | -24.354% |
| 2025-11-12 | 84.51 | 89.29 | 84.15 | 86.28 | +2.264% | 471,231 | -27.098% |
| 2025-11-11 | 85.71 | 86.63 | 84.37 | 84.37 | -0.765% | 313,531 | -25.447% |
| 2025-11-10 | 88.15 | 89.27 | 83.80 | 85.02 | -1.392% | 418,437 | -26.017% |
| 2025-11-07 | 86.00 | 87.31 | 83.01 | 86.22 | -1.384% | 534,040 | -27.047% |
| 2025-11-06 | 89.40 | 89.40 | 85.62 | 87.43 | -1.642% | 395,693 | -28.057% |
| 2025-11-05 | 89.84 | 92.30 | 87.00 | 88.89 | -0.803% | 593,941 | -29.238% |
| 2025-11-04 | 86.68 | 90.88 | 86.34 | 89.61 | -1.397% | 627,294 | -29.807% |
| 2025-11-03 | 94.34 | 95.15 | 87.56 | 90.88 | +0.464% | 802,457 | -30.788% |
| 2025-10-31 | 85.85 | 92.04 | 84.14 | 90.46 | +6.612% | 854,230 | -30.467% |
| 2025-10-30 | 84.20 | 87.28 | 82.91 | 84.85 | -0.656% | 816,534 | -25.869% |
| 2025-10-29 | 82.83 | 87.13 | 81.02 | 85.41 | +3.427% | 1,219,993 | -26.355% |
| 2025-10-28 | 79.51 | 85.19 | 77.00 | 82.58 | +4.386% | 1,252,073 | -23.831% |
| 2025-10-27 | 79.87 | 84.48 | 74.19 | 79.11 | +37.630% | 3,558,561 | -20.490% |
| 2025-10-24 | 58.43 | 59.94 | 56.52 | 57.48 | -1.237% | 924,945 | +9.429% |
| 2025-10-23 | 55.50 | 59.15 | 55.35 | 58.20 | +5.054% | 1,157,813 | +8.076% |
| 2025-10-22 | 54.32 | 55.66 | 52.99 | 55.40 | +4.038% | 801,256 | +13.538% |
| 2025-10-21 | 52.48 | 56.57 | 52.15 | 53.25 | +0.948% | 695,570 | +18.122% |
| 2025-10-20 | 53.81 | 56.33 | 51.35 | 52.75 | -1.347% | 671,635 | +19.242% |
| 2025-10-17 | 53.05 | 54.07 | 51.51 | 53.47 | +1.211% | 439,330 | +17.636% |
| 2025-10-16 | 53.11 | 54.20 | 51.72 | 52.83 | -0.321% | 477,474 | +19.061% |
| 2025-10-15 | 51.90 | 54.92 | 50.38 | 53.00 | +4.208% | 982,978 | +18.679% |
| 2025-10-14 | 51.50 | 54.66 | 50.24 | 50.86 | -4.236% | 947,918 | +23.673% |
| 2025-10-13 | 51.63 | 54.81 | 51.60 | 53.11 | +4.137% | 584,915 | +18.433% |
| 2025-10-10 | 52.00 | 53.48 | 49.75 | 51.00 | -1.048% | 954,721 | +23.333% |
| 2025-10-09 | 45.70 | 52.00 | 45.55 | 51.54 | +17.457% | 1,816,629 | +22.041% |
| 2025-10-08 | 43.00 | 44.45 | 42.06 | 43.88 | +3.174% | 326,999 | +43.345% |
| 2025-10-07 | 43.69 | 43.91 | 42.15 | 42.53 | -2.342% | 324,990 | +47.896% |
| 2025-10-06 | 43.13 | 44.13 | 42.18 | 43.55 | +1.091% | 483,500 | +44.432% |
| 2025-10-03 | 42.00 | 43.14 | 41.11 | 43.08 | +2.841% | 492,760 | +46.007% |
| 2025-10-02 | 40.91 | 42.22 | 39.30 | 41.89 | +3.739% | 965,605 | +50.155% |
| 2025-10-01 | 43.47 | 44.17 | 40.16 | 40.38 | -4.516% | 787,311 | +55.770% |
| 2025-09-30 | 44.35 | 44.44 | 41.50 | 42.29 | -5.455% | 819,192 | +48.735% |
| 2025-09-29 | 45.36 | 46.19 | 44.46 | 44.73 | -1.345% | 528,224 | +40.622% |
| 2025-09-26 | 47.30 | 49.10 | 45.09 | 45.34 | -4.164% | 668,246 | +38.730% |
| 2025-09-25 | 49.55 | 49.60 | 46.90 | 47.31 | -3.959% | 549,118 | +32.953% |
| 2025-09-24 | 52.90 | 53.88 | 48.60 | 49.26 | +2.968% | 1,488,128 | +27.690% |
| 2025-09-23 | 49.88 | 49.88 | 47.02 | 47.84 | +1.334% | 1,292,963 | +31.480% |
| 2025-09-22 | 45.55 | 47.66 | 43.85 | 47.21 | +20.219% | 1,846,634 | +33.234% |
| 2025-09-19 | 40.11 | 40.70 | 38.30 | 39.27 | -2.869% | 848,220 | +60.173% |
| 2025-09-18 | 43.42 | 43.42 | 39.25 | 40.43 | -6.908% | 1,423,359 | +55.578% |
| 2025-09-17 | 44.18 | 45.00 | 42.79 | 43.43 | -0.958% | 321,023 | +44.831% |
| 2025-09-16 | 43.17 | 44.85 | 42.91 | 43.85 | +3.298% | 498,148 | +43.444% |
| 2025-09-15 | 43.90 | 44.24 | 42.16 | 42.45 | -3.082% | 467,852 | +48.174% |
| 2025-09-12 | 46.13 | 46.18 | 42.70 | 43.80 | -5.154% | 869,185 | +43.607% |
| 2025-09-11 | 47.25 | 48.05 | 45.65 | 46.18 | -2.615% | 738,651 | +36.206% |
| 2025-09-10 | 45.00 | 48.02 | 45.00 | 47.42 | +7.334% | 1,163,788 | +32.644% |
| 2025-09-09 | 45.80 | 47.00 | 43.90 | 44.18 | -1.996% | 1,110,600 | +42.372% |
| 2025-09-08 | 48.82 | 49.70 | 44.74 | 45.08 | -23.476% | 2,694,608 | +39.530% |
| 2025-09-05 | 58.28 | 59.73 | 56.48 | 58.91 | +1.185% | 488,349 | +6.773% |
| 2025-09-04 | 56.08 | 59.16 | 56.08 | 58.22 | +2.990% | 354,078 | +8.038% |
| 2025-09-03 | 58.70 | 58.94 | 56.33 | 56.53 | -2.819% | 340,403 | +11.268% |
| 2025-09-02 | 56.50 | 58.47 | 54.53 | 58.17 | +0.414% | 615,553 | +8.131% |
| 2025-08-29 | 59.00 | 59.51 | 57.80 | 57.93 | -2.622% | 278,820 | +8.579% |
| 2025-08-28 | 60.31 | 61.18 | 57.43 | 59.49 | +3.587% | 744,481 | +5.732% |
| 2025-08-27 | 58.92 | 58.95 | 56.35 | 57.43 | -3.495% | 832,192 | +9.525% |
| 2025-08-26 | 58.95 | 60.94 | 58.80 | 59.51 | -0.817% | 848,759 | +5.697% |
| 2025-08-25 | 64.64 | 65.00 | 59.91 | 60.00 | -8.453% | 842,518 | +4.833% |
| 2025-08-22 | 66.50 | 68.37 | 65.48 | 65.54 | -1.131% | 486,401 | -4.028% |
| 2025-08-21 | 66.75 | 68.20 | 65.34 | 66.29 | -0.346% | 261,899 | -5.114% |
| 2025-08-20 | 64.58 | 68.21 | 64.58 | 66.52 | +1.248% | 464,529 | -5.442% |
| 2025-08-19 | 70.41 | 71.20 | 65.41 | 65.70 | -7.308% | 320,753 | -4.262% |
| 2025-08-18 | 68.12 | 71.00 | 68.01 | 70.88 | +3.083% | 186,223 | -11.258% |
| 2025-08-15 | 70.00 | 70.00 | 68.04 | 68.76 | -1.490% | 116,809 | -8.522% |
| 2025-08-14 | 72.25 | 72.25 | 67.87 | 69.80 | -3.271% | 321,142 | -9.885% |
| 2025-08-13 | 72.87 | 74.62 | 71.55 | 72.16 | -1.434% | 316,563 | -12.833% |
| 2025-08-12 | 72.84 | 74.88 | 72.04 | 73.21 | +1.133% | 419,897 | -14.083% |
| 2025-08-11 | 71.03 | 73.24 | 70.71 | 72.39 | +1.358% | 192,918 | -13.110% |
| 2025-08-08 | 74.33 | 74.80 | 70.62 | 71.42 | -3.526% | 210,136 | -11.929% |
| 2025-08-07 | 75.84 | 75.84 | 73.50 | 74.03 | -2.219% | 242,795 | -15.034% |
| 2025-08-06 | 73.15 | 76.03 | 72.96 | 75.71 | +3.940% | 428,260 | -16.920% |
| 2025-08-05 | 69.80 | 73.10 | 69.34 | 72.84 | +4.957% | 272,847 | -13.646% |
| 2025-08-04 | 68.41 | 69.88 | 67.51 | 69.40 | +2.496% | 236,750 | -9.366% |
| 2025-08-01 | 68.59 | 69.22 | 67.15 | 67.71 | -3.133% | 207,481 | -7.104% |
| 2025-07-31 | 71.86 | 71.95 | 69.23 | 69.90 | -2.903% | 283,947 | -10.014% |
| 2025-07-30 | 73.94 | 74.44 | 71.40 | 71.99 | -1.801% | 271,280 | -12.627% |
| 2025-07-29 | 70.30 | 74.12 | 69.58 | 73.31 | +4.699% | 305,106 | -14.200% |
| 2025-07-28 | 71.16 | 72.65 | 70.02 | 70.02 | -2.329% | 268,857 | -10.169% |
| 2025-07-25 | 70.52 | 73.40 | 70.00 | 71.69 | +2.796% | 573,151 | -12.261% |
| 2025-07-24 | 67.77 | 70.51 | 67.00 | 69.74 | +2.559% | 440,288 | -9.808% |
| 2025-07-23 | 66.34 | 68.41 | 66.00 | 68.00 | +3.093% | 393,846 | -7.500% |
| 2025-07-22 | 64.35 | 67.20 | 64.35 | 65.96 | +1.415% | 383,195 | -4.639% |
| 2025-07-21 | 64.91 | 66.16 | 64.06 | 65.04 | +0.775% | 431,618 | -3.290% |
| 2025-07-18 | 66.06 | 67.57 | 64.54 | 64.54 | -1.466% | 320,033 | -2.541% |
| 2025-07-17 | 63.24 | 66.37 | 63.23 | 65.50 | +3.623% | 436,491 | -3.969% |
| 2025-07-16 | 66.75 | 66.75 | 62.49 | 63.21 | -4.589% | 661,919 | -0.490% |
| 2025-07-15 | 65.96 | 66.61 | 64.35 | 66.25 | +1.022% | 337,135 | -5.057% |
| 2025-07-14 | 65.11 | 66.14 | 64.15 | 65.58 | -0.289% | 364,401 | -4.087% |
| 2025-07-11 | 67.52 | 67.59 | 65.49 | 65.77 | -3.379% | 467,176 | -4.364% |
| 2025-07-10 | 69.99 | 70.29 | 67.21 | 68.07 | -3.020% | 245,690 | -7.595% |
| 2025-07-09 | 71.09 | 72.51 | 70.14 | 70.19 | -1.071% | 480,978 | -10.386% |
| 2025-07-08 | 66.78 | 70.98 | 66.33 | 70.95 | +6.885% | 274,545 | -11.346% |
| 2025-07-07 | 69.33 | 69.33 | 65.76 | 66.38 | -5.171% | 257,384 | -5.243% |
| 2025-07-03 | 69.53 | 70.99 | 69.34 | 70.00 | +0.719% | 83,885 | -10.143% |
| 2025-07-02 | 69.37 | 71.00 | 69.04 | 69.50 | +0.115% | 231,490 | -9.496% |
| 2025-07-01 | 69.78 | 71.61 | 68.63 | 69.42 | -1.125% | 333,649 | -9.392% |
| 2025-06-30 | 71.60 | 72.75 | 67.39 | 70.21 | -1.928% | 558,075 | -10.412% |
| 2025-06-27 | 71.68 | 72.25 | 70.66 | 71.59 | -0.265% | 129,743 | -12.139% |
| 2025-06-26 | 71.56 | 72.90 | 71.22 | 71.78 | +1.042% | 176,745 | -12.371% |
| 2025-06-25 | 73.32 | 73.69 | 70.83 | 71.04 | -3.149% | 273,207 | -11.458% |
| 2025-06-24 | 70.32 | 74.56 | 69.71 | 73.35 | +6.212% | 434,451 | -14.247% |
| 2025-06-23 | 69.51 | 71.20 | 68.36 | 69.06 | -1.917% | 255,736 | -8.920% |
| 2025-06-20 | 72.80 | 72.85 | 70.20 | 70.41 | -3.256% | 285,622 | -10.666% |
| 2025-06-18 | 73.04 | 74.27 | 72.40 | 72.78 | -0.206% | 195,791 | -13.575% |
| 2025-06-17 | 73.01 | 73.77 | 71.06 | 72.93 | -0.627% | 239,114 | -13.753% |
| 2025-06-16 | 74.17 | 75.01 | 73.39 | 73.39 | -1.078% | 166,835 | -14.294% |
| 2025-06-13 | 76.27 | 77.43 | 73.67 | 74.19 | -4.811% | 353,395 | -15.218% |
| 2025-06-12 | 76.70 | 78.96 | 76.10 | 77.94 | +1.498% | 198,866 | -19.297% |
| 2025-06-11 | 78.20 | 78.31 | 74.59 | 76.79 | -2.079% | 392,671 | -18.088% |
| 2025-06-10 | 76.20 | 79.73 | 75.63 | 78.42 | +3.416% | 750,837 | -19.791% |
| 2025-06-09 | 77.06 | 77.06 | 74.71 | 75.83 | -0.876% | 288,944 | -17.051% |
| 2025-06-06 | 76.77 | 77.57 | 74.54 | 76.50 | +0.684% | 396,933 | -17.778% |
| 2025-06-05 | 76.45 | 77.13 | 74.78 | 75.98 | +0.039% | 369,972 | -17.215% |
| 2025-06-04 | 81.57 | 82.39 | 75.83 | 75.95 | -7.333% | 809,596 | -17.182% |
| 2025-06-03 | 81.73 | 83.50 | 80.06 | 81.96 | -0.437% | 256,521 | -23.255% |
| 2025-06-02 | 84.50 | 84.90 | 81.48 | 82.32 | -2.591% | 340,652 | -23.591% |
| 2025-05-30 | 84.61 | 85.02 | 82.36 | 84.51 | -0.213% | 380,271 | -25.571% |
| 2025-05-29 | 90.00 | 91.39 | 84.59 | 84.69 | -5.659% | 347,644 | -25.729% |
| 2025-05-28 | 90.89 | 91.75 | 85.71 | 89.77 | -2.371% | 387,061 | -29.932% |
| 2025-05-27 | 95.10 | 95.23 | 91.70 | 91.95 | -2.513% | 211,337 | -31.593% |
| 2025-05-23 | 91.07 | 94.91 | 90.60 | 94.32 | +1.419% | 194,161 | -33.312% |
| 2025-05-22 | 92.02 | 95.15 | 91.47 | 93.00 | +0.065% | 265,434 | -32.366% |
| 2025-05-21 | 94.99 | 96.52 | 92.51 | 92.94 | -2.466% | 316,870 | -32.322% |
| 2025-05-20 | 95.95 | 97.22 | 94.02 | 95.29 | -1.295% | 199,192 | -33.991% |
| 2025-05-19 | 93.00 | 99.39 | 93.00 | 96.54 | +4.401% | 534,893 | -34.846% |
| 2025-05-16 | 92.20 | 93.31 | 89.91 | 92.47 | +0.369% | 180,384 | -31.978% |
| 2025-05-15 | 93.06 | 94.33 | 89.53 | 92.13 | -2.405% | 260,501 | -31.727% |
| 2025-05-14 | 93.32 | 94.76 | 91.81 | 94.40 | +1.505% | 296,946 | -33.369% |
| 2025-05-13 | 92.65 | 95.74 | 92.16 | 93.00 | +0.356% | 286,876 | -32.366% |
| 2025-05-12 | 89.70 | 93.67 | 89.70 | 92.67 | +5.223% | 484,514 | -32.125% |
| 2025-05-09 | 87.43 | 90.76 | 87.43 | 88.07 | +1.288% | 256,133 | -28.580% |
| 2025-05-08 | 88.00 | 88.52 | 85.10 | 86.95 | +0.637% | 219,351 | -27.660% |
| 2025-05-07 | 86.57 | 87.66 | 85.07 | 86.40 | +0.174% | 219,979 | -27.199% |
| 2025-05-06 | 81.00 | 86.39 | 81.00 | 86.25 | +4.255% | 370,911 | -27.072% |
| 2025-05-05 | 83.08 | 85.98 | 81.48 | 82.73 | -0.565% | 297,070 | -23.970% |
| 2025-05-02 | 86.30 | 86.98 | 83.04 | 83.20 | -2.416% | 225,853 | -24.399% |
| 2025-05-01 | 88.70 | 90.91 | 85.04 | 85.26 | -3.683% | 340,301 | -26.226% |
| 2025-04-30 | 88.91 | 90.15 | 86.93 | 88.52 | 0.000% | 408,910 | -28.943% |