Dark

BSAC
Banco Santander-Chile
stock NYSE ADR

Market Open

Jan 23, 2026 9:48:14 AM EST

35.74USD+1.563%(+0.55)134,166

35.66Bid 35.74Ask 0.08Spread

Pre-market

Jan 23, 2026 9:26:30 AM EST

35.86USD+1.904%(+0.67)3,053

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	35.8300	35.8400	35.7400	35.7400	+1.563%	134,166	0.000%
2026-01-22	34.4700	35.2100	34.2750	35.1900	+3.166%	527,375	+1.563%
2026-01-21	33.0500	34.2600	33.0100	34.1100	+3.615%	335,769	+4.779%
2026-01-20	32.5200	32.9550	32.4000	32.9200	-1.171%	423,444	+8.566%
2026-01-16	32.9100	33.3600	32.1700	33.3100	+3.255%	457,544	+7.295%
2026-01-15	33.1200	33.1450	32.2400	32.2600	-2.331%	335,993	+10.787%
2026-01-14	33.0600	33.2100	32.7400	33.0300	+0.456%	390,662	+8.205%
2026-01-13	33.1200	33.2300	32.6350	32.8800	-1.232%	375,629	+8.698%
2026-01-12	33.1300	33.4550	32.7550	33.2900	+2.023%	418,025	+7.360%
2026-01-09	32.2100	32.8600	32.2100	32.6300	+1.304%	179,515	+9.531%
2026-01-08	32.3000	32.6650	31.7400	32.2100	-0.740%	443,131	+10.959%
2026-01-07	32.0900	32.4500	31.8100	32.4500	+0.278%	336,342	+10.139%
2026-01-06	32.5800	33.4865	32.2200	32.3600	+0.841%	342,053	+10.445%
2026-01-05	31.3800	32.1900	31.3800	32.0900	+2.853%	246,816	+11.374%
2026-01-02	31.4300	31.5200	31.0400	31.2000	+0.289%	159,130	+14.551%
2025-12-31	31.3200	31.3200	31.0300	31.1100	-0.734%	122,867	+14.883%
2025-12-30	31.4500	31.5900	31.1400	31.3400	+0.160%	151,258	+14.040%
2025-12-29	31.3200	31.4000	31.1100	31.2900	-1.200%	182,096	+14.222%
2025-12-26	31.4200	31.6700	31.3100	31.6700	+1.085%	104,322	+12.851%
2025-12-24	30.9400	31.3450	30.9400	31.3300	+1.032%	96,423	+14.076%
2025-12-23	31.4000	31.5400	30.9250	31.0100	-0.768%	190,860	+15.253%
2025-12-22	30.7600	31.3800	30.7300	31.2500	+1.825%	386,969	+14.368%
2025-12-19	30.4500	30.8900	30.4500	30.6900	+1.555%	384,324	+16.455%
2025-12-18	29.8000	30.3150	29.8000	30.2200	+1.819%	268,072	+18.266%
2025-12-17	29.7900	29.8900	29.5300	29.6800	-0.436%	364,563	+20.418%
2025-12-16	30.3600	30.4000	29.7400	29.8100	-2.518%	551,837	+19.893%
2025-12-15	31.0300	31.0300	30.4400	30.5800	-1.450%	316,398	+16.874%
2025-12-12	31.2800	31.3700	30.7300	31.0300	+0.681%	224,497	+15.179%
2025-12-11	30.2600	31.0500	30.2600	30.8200	+2.358%	253,589	+15.964%
2025-12-10	30.1200	30.3850	29.9400	30.1100	+0.066%	160,169	+18.698%
2025-12-09	30.1400	30.2100	29.8900	30.0900	+1.381%	222,036	+18.777%
2025-12-08	29.9400	29.9650	29.5750	29.6800	-0.135%	174,931	+20.418%
2025-12-05	31.1100	31.1600	29.6700	29.7200	-4.067%	354,508	+20.256%
2025-12-04	30.8800	31.0300	30.7700	30.9800	+0.748%	205,661	+15.365%
2025-12-03	30.7800	30.8800	30.4300	30.7500	+0.294%	405,602	+16.228%
2025-12-02	30.4000	30.7850	30.4000	30.6600	+1.456%	374,774	+16.569%
2025-12-01	29.9400	30.3000	29.7700	30.2200	+0.969%	262,859	+18.266%
2025-11-28	30.0800	30.0800	29.7600	29.9300	0.000%	254,204	+19.412%
2025-11-26	29.7200	30.0100	29.6800	29.9300	+1.320%	203,542	+19.412%
2025-11-25	29.4000	29.5400	29.2013	29.5400	+0.442%	275,523	+20.988%
2025-11-24	29.5800	29.5800	29.1900	29.4100	+0.341%	301,305	+21.523%
2025-11-21	29.3000	29.4892	29.0500	29.3100	+0.102%	266,120	+21.938%
2025-11-20	29.8300	29.8400	29.2800	29.2800	-0.880%	245,169	+22.063%
2025-11-19	29.6000	29.8100	29.2800	29.5400	+1.164%	232,758	+20.988%
2025-11-18	29.2000	29.4900	28.7400	29.2000	-0.307%	304,604	+22.397%
2025-11-17	29.5400	29.8700	29.0500	29.2900	+0.480%	376,297	+22.021%
2025-11-14	28.8400	29.3200	28.6500	29.1500	-1.420%	360,145	+22.607%
2025-11-13	30.6500	30.6500	29.4250	29.5700	-2.858%	537,199	+20.866%
2025-11-12	30.5600	30.7500	30.3600	30.4400	+0.728%	531,470	+17.411%
2025-11-11	29.8000	30.2400	29.6500	30.2200	+1.070%	297,180	+18.266%
2025-11-10	29.8200	30.0300	29.5900	29.9000	+0.673%	251,274	+19.532%
2025-11-07	29.4200	29.7200	29.0600	29.7000	+1.782%	641,958	+20.337%
2025-11-06	29.0300	29.4100	28.9450	29.1800	+1.460%	217,374	+22.481%
2025-11-05	28.4800	28.9600	28.2700	28.7600	+1.339%	254,660	+24.270%
2025-11-04	28.4600	28.6600	28.2950	28.3800	-2.070%	204,269	+25.934%
2025-11-03	28.7800	29.0900	28.7200	28.9800	+0.976%	307,490	+23.326%
2025-10-31	28.7200	30.1800	28.4400	28.7000	-0.416%	244,703	+24.530%
2025-10-30	28.0300	28.9950	27.9600	28.8200	+1.837%	386,726	+24.011%
2025-10-29	28.3100	28.4100	28.1200	28.3000	+0.283%	302,629	+26.290%
2025-10-28	28.1700	28.3200	27.9100	28.2200	-0.388%	305,046	+26.648%
2025-10-27	28.6300	28.7900	28.1500	28.3300	+0.106%	299,290	+26.156%
2025-10-24	28.5500	28.6600	28.2300	28.3000	-0.282%	267,487	+26.290%
2025-10-23	28.0800	28.4900	28.0100	28.3800	+1.249%	196,996	+25.934%
2025-10-22	27.9300	28.1899	27.8150	28.0300	+0.682%	247,160	+27.506%
2025-10-21	27.8100	28.1800	27.7200	27.8400	-0.642%	289,956	+28.376%
2025-10-20	27.7800	28.0800	27.7600	28.0200	+0.828%	268,192	+27.552%
2025-10-17	27.3100	27.8500	27.2100	27.7900	+0.908%	300,434	+28.607%
2025-10-16	27.5300	27.8000	27.2900	27.5400	+1.138%	222,167	+29.775%
2025-10-15	27.1300	27.3050	26.9400	27.2300	+1.871%	327,864	+31.252%
2025-10-14	26.4500	27.0700	26.4200	26.7300	-0.037%	324,232	+33.707%
2025-10-13	26.6000	26.7500	26.3100	26.7400	+1.557%	250,058	+33.657%
2025-10-10	26.7000	26.7700	26.2700	26.3300	-1.607%	519,480	+35.739%
2025-10-09	26.8900	26.9800	26.5300	26.7600	-0.112%	432,419	+33.558%
2025-10-08	26.6200	26.8350	26.3500	26.7900	+2.920%	248,461	+33.408%
2025-10-07	26.4300	26.4600	26.0300	26.0300	-2.143%	252,456	+37.303%
2025-10-06	26.5700	26.7400	26.4600	26.6000	+0.491%	232,602	+34.361%
2025-10-03	26.3700	26.5800	26.1200	26.4700	+0.455%	327,679	+35.021%
2025-10-02	26.5200	26.5700	25.8700	26.3500	-0.378%	353,651	+35.636%
2025-10-01	26.5200	26.6800	26.3800	26.4500	-0.189%	292,014	+35.123%
2025-09-30	26.4100	26.5000	26.0800	26.5000	+0.646%	445,147	+34.868%
2025-09-29	26.5300	26.6067	26.2500	26.3300	-0.076%	167,722	+35.739%
2025-09-26	26.4800	26.5300	26.1650	26.3500	+0.457%	144,537	+35.636%
2025-09-25	26.4300	26.5600	26.0500	26.2300	-1.131%	372,719	+36.256%
2025-09-24	26.7600	26.8250	26.2900	26.5300	-0.562%	250,881	+34.715%
2025-09-23	26.3400	26.6950	26.2850	26.6800	+1.214%	202,619	+33.958%
2025-09-22	26.0500	26.4200	25.8500	26.3600	+3.009%	272,881	+35.584%
2025-09-19	25.5400	25.7450	25.5100	25.5900	+0.314%	210,799	+39.664%
2025-09-18	25.8200	25.8950	25.5100	25.5100	-1.620%	272,808	+40.102%
2025-09-17	26.1100	26.2800	25.8130	25.9300	-0.765%	240,510	+37.833%
2025-09-16	26.0600	26.2050	25.8700	26.1300	+0.423%	227,408	+36.778%
2025-09-15	26.1100	26.3000	25.8550	26.0200	+1.049%	308,592	+37.356%
2025-09-12	26.4500	26.5900	25.6600	25.7500	-2.610%	519,651	+38.796%
2025-09-11	25.8400	26.6050	25.8400	26.4400	+2.322%	249,191	+35.174%
2025-09-10	25.8100	26.0700	25.6800	25.8400	+0.819%	189,349	+38.313%
2025-09-09	25.2500	25.9700	25.2500	25.6300	+1.505%	382,204	+39.446%
2025-09-08	25.6500	25.7700	25.2300	25.2500	-1.559%	459,604	+41.545%
2025-09-05	25.4800	25.7900	25.3000	25.6500	+2.518%	311,672	+39.337%
2025-09-04	24.6500	25.0900	24.6000	25.0200	+1.460%	322,966	+42.846%
2025-09-03	24.1300	24.6900	24.0600	24.6600	+2.324%	229,942	+44.931%
2025-09-02	23.8000	24.1500	23.7100	24.1000	+0.250%	557,164	+48.299%
2025-08-29	23.8700	24.0500	23.8000	24.0400	+0.292%	184,630	+48.669%
2025-08-28	23.8400	24.0650	23.6200	23.9700	+1.097%	152,977	+49.103%
2025-08-27	23.6400	23.8600	23.5900	23.7100	-0.252%	338,579	+50.738%
2025-08-26	23.7900	23.8200	23.3100	23.7700	+0.084%	585,801	+50.358%
2025-08-25	24.1000	24.3300	23.7500	23.7500	-1.819%	187,593	+50.484%
2025-08-22	23.8000	24.1950	23.7300	24.1900	+1.810%	227,728	+47.747%
2025-08-21	23.5600	23.8000	23.5200	23.7600	+0.423%	287,369	+50.421%
2025-08-20	23.6400	23.8000	23.5450	23.6600	+0.638%	205,196	+51.057%
2025-08-19	24.2200	24.3200	23.4900	23.5100	-3.331%	316,936	+52.020%
2025-08-18	24.1500	24.3700	24.0550	24.3200	+0.454%	339,813	+46.957%
2025-08-15	23.9900	24.2900	23.9900	24.2100	+0.707%	296,540	+47.625%
2025-08-14	24.4200	24.4500	23.9650	24.0400	-1.998%	232,887	+48.669%
2025-08-13	24.2900	24.7000	24.2600	24.5300	+1.447%	235,628	+45.699%
2025-08-12	23.9900	24.2600	23.9300	24.1800	+0.876%	152,094	+47.808%
2025-08-11	24.0700	24.4050	23.9500	23.9700	-0.333%	435,039	+49.103%
2025-08-08	23.7900	24.0500	23.6800	24.0500	+1.563%	278,605	+48.607%
2025-08-07	23.3700	23.6900	23.2600	23.6800	+1.981%	230,098	+50.929%
2025-08-06	23.3800	23.3800	23.1100	23.2200	-0.429%	196,668	+53.919%
2025-08-05	23.5100	23.5700	23.1901	23.3200	-0.850%	204,194	+53.259%
2025-08-04	23.3400	23.5500	23.2200	23.5200	+1.686%	295,731	+51.956%
2025-08-01	22.9300	23.2800	22.8500	23.1300	+0.522%	392,089	+54.518%
2025-07-31	22.7700	23.2700	22.7700	23.0100	+0.568%	240,588	+55.324%
2025-07-30	23.0700	23.2100	22.8700	22.8800	-1.760%	184,000	+56.206%
2025-07-29	23.0600	23.3300	23.0000	23.2900	+0.779%	288,393	+53.456%
2025-07-28	23.2600	23.4000	23.0000	23.1100	-1.324%	178,096	+54.652%
2025-07-25	23.7200	23.7200	23.4200	23.4200	-1.140%	231,345	+52.605%
2025-07-24	23.8600	23.9100	23.6800	23.6900	-0.879%	230,362	+50.865%
2025-07-23	23.6800	23.9399	23.6000	23.9000	+1.185%	158,460	+49.540%
2025-07-22	24.0000	24.0000	23.6200	23.6200	-1.460%	219,118	+51.312%
2025-07-21	23.7500	24.0950	23.7000	23.9700	+1.439%	411,661	+49.103%
2025-07-18	23.6200	23.8800	23.5600	23.6300	+0.212%	279,117	+51.248%
2025-07-17	23.3500	23.6200	23.3500	23.5800	+0.426%	518,780	+51.569%
2025-07-16	23.6500	23.7675	23.4100	23.4800	-0.297%	383,015	+52.215%
2025-07-15	23.8100	23.8600	23.4900	23.5500	-0.759%	304,404	+51.762%
2025-07-14	23.9300	23.9950	23.6900	23.7300	-0.877%	303,444	+50.611%
2025-07-11	24.3000	24.3900	23.9300	23.9400	-2.246%	432,465	+49.290%
2025-07-10	24.4400	24.5300	24.3200	24.4900	-0.163%	364,662	+45.937%
2025-07-09	24.9000	24.9100	24.4700	24.5300	-0.929%	280,812	+45.699%
2025-07-08	24.5900	24.9600	24.5900	24.7600	+0.528%	541,888	+44.346%
2025-07-07	25.0200	25.2000	24.5100	24.6300	-1.990%	513,744	+45.108%
2025-07-03	25.2100	25.2850	25.0450	25.1300	+0.040%	331,386	+42.220%
2025-07-02	25.1100	25.3000	24.9100	25.1200	+0.360%	415,084	+42.277%
2025-07-01	25.3000	25.4400	24.9600	25.0300	-0.753%	519,306	+42.789%
2025-06-30	24.6900	25.2700	24.5500	25.2200	+2.646%	678,564	+41.713%
2025-06-27	24.5900	24.7000	24.4250	24.5700	+0.122%	278,076	+45.462%
2025-06-26	24.5400	24.9000	24.5200	24.5400	+0.615%	268,575	+45.640%
2025-06-25	24.3100	24.7100	24.2400	24.3900	-0.205%	521,299	+46.535%
2025-06-24	23.9300	24.5600	23.9000	24.4400	+3.297%	456,346	+46.236%
2025-06-23	23.5900	23.9100	23.4400	23.6600	-0.630%	653,021	+51.057%
2025-06-20	24.0000	24.0300	23.5648	23.8100	-1.449%	422,415	+50.105%
2025-06-18	24.2600	24.4300	24.0800	24.1600	-0.535%	440,288	+47.930%
2025-06-17	24.4600	24.6000	24.1800	24.2900	-1.739%	472,988	+47.139%
2025-06-16	24.3700	24.8900	24.1600	24.7200	-0.162%	1,571,047	+44.579%
2025-06-13	25.0100	25.3000	24.2720	24.7600	-2.481%	584,794	+44.346%
2025-06-12	25.4100	25.5300	25.2800	25.3900	+0.158%	265,443	+40.764%
2025-06-11	24.5600	25.4500	24.5600	25.3500	+3.175%	353,623	+40.986%
2025-06-10	24.4600	24.7250	24.4400	24.5700	+0.450%	215,553	+45.462%
2025-06-09	24.7400	24.8450	24.4400	24.4600	-1.490%	288,909	+46.116%
2025-06-06	24.8000	25.0100	24.6550	24.8300	+0.040%	239,964	+43.939%
2025-06-05	24.8100	24.9100	24.5450	24.8200	+0.649%	376,075	+43.997%
2025-06-04	24.6500	24.9700	24.6300	24.6600	+0.285%	387,039	+44.931%
2025-06-03	24.4900	24.6400	24.1200	24.5900	-0.203%	469,975	+45.344%
2025-06-02	24.1700	24.8600	23.9750	24.6400	+2.071%	801,870	+45.049%
2025-05-30	24.4700	24.5800	24.0400	24.1400	-1.750%	609,357	+48.053%
2025-05-29	24.4400	24.5700	24.1600	24.5700	+0.655%	283,375	+45.462%
2025-05-28	24.7400	24.7400	24.4000	24.4100	-1.334%	241,674	+46.415%
2025-05-27	25.0500	25.1150	24.6650	24.7400	-1.198%	420,445	+44.462%
2025-05-23	24.5900	25.0600	24.2806	25.0400	+0.522%	166,015	+42.732%
2025-05-22	25.0900	25.2550	24.8900	24.9100	-1.151%	204,137	+43.477%
2025-05-21	25.3100	25.3996	25.0900	25.2000	-0.474%	181,207	+41.825%
2025-05-20	25.3000	25.4200	25.0950	25.3200	+0.198%	301,580	+41.153%
2025-05-19	24.9800	25.5300	24.8900	25.2700	+0.758%	205,981	+41.433%
2025-05-16	25.1000	25.1500	24.7500	25.0800	-0.437%	364,353	+42.504%
2025-05-15	25.0000	25.1900	24.8100	25.1900	+0.800%	343,303	+41.882%
2025-05-14	24.7500	25.2650	24.7500	24.9900	+1.379%	451,236	+43.017%
2025-05-13	24.3600	24.7200	24.2900	24.6500	+1.399%	310,567	+44.990%
2025-05-12	24.8300	24.9200	24.1900	24.3100	-1.379%	408,572	+47.018%
2025-05-09	24.7300	24.9400	24.4900	24.6500	+0.612%	249,616	+44.990%
2025-05-08	24.4300	24.7400	24.3000	24.5000	+1.491%	613,701	+45.878%
2025-05-07	24.3000	24.6000	24.1200	24.1400	-0.083%	572,848	+48.053%
2025-05-06	23.9400	24.3200	23.9400	24.1600	+0.961%	413,678	+47.930%
2025-05-05	23.8400	24.2400	23.7900	23.9300	+0.631%	392,430	+49.352%
2025-05-02	23.8700	24.0800	23.5500	23.7800	+1.624%	492,928	+50.294%
2025-05-01	23.7200	23.8750	23.1201	23.4000	-2.864%	486,484	+52.735%
2025-04-30	24.1300	24.1300	23.7000	24.0900	-0.578%	441,190	+48.360%
2025-04-29	24.4900	24.6500	24.0850	24.2300	-0.493%	534,237	+47.503%
2025-04-28	24.5500	24.7700	24.1850	24.3500	-0.693%	367,638	+46.776%
2025-04-25	24.2600	24.6500	24.0400	24.5200	+0.864%	339,649	+45.759%
2025-04-24	23.8000	24.6300	23.7700	24.3100	+2.487%	599,647	+47.018%
2025-04-23	23.8800	24.0650	23.5800	23.7200	-4.509%	541,468	+50.675%
2025-04-22	24.4100	24.9000	24.4000	24.8400	+2.815%	617,708	+43.881%
2025-04-21	24.1500	24.6400	23.9600	24.1600	+0.793%	949,463	+47.930%
2025-04-17	23.7000	24.0500	23.6400	23.9700	+2.043%	604,066	+49.103%
2025-04-16	23.5800	23.8100	23.2000	23.4900	+1.600%	891,329	+52.150%
2025-04-15	22.8700	23.1650	22.5700	23.1200	+1.093%	470,772	+54.585%
2025-04-14	22.5100	22.9700	22.4400	22.8700	+2.510%	339,762	+56.275%
2025-04-11	21.7300	22.5050	21.7300	22.3100	+2.953%	467,037	+60.197%
2025-04-10	21.9600	22.1600	21.1700	21.6700	-2.912%	954,128	+64.928%
2025-04-09	21.0000	22.4800	20.7700	22.3200	+6.641%	663,435	+60.125%
2025-04-08	21.6400	21.6400	20.7900	20.9300	-0.523%	627,510	+70.760%
2025-04-07	21.0700	21.8750	20.7950	21.0400	-3.131%	728,619	+69.867%
2025-04-04	22.3000	22.5400	21.5700	21.7200	-6.055%	427,129	+64.549%
2025-04-03	22.9400	23.7300	22.9400	23.1200	-0.730%	379,245	+54.585%
2025-04-02	23.3500	23.4200	23.0400	23.2900	-0.640%	337,661	+53.456%
2025-04-01	22.8900	23.4900	22.7500	23.4400	+2.807%	341,624	+52.474%
2025-03-31	22.7900	22.8900	22.5900	22.8000	-1.512%	253,069	+56.754%
2025-03-28	23.3300	23.4200	23.0750	23.1500	-1.447%	279,253	+54.384%
2025-03-27	23.5700	23.6550	23.3150	23.4900	-0.085%	238,910	+52.150%
2025-03-26	23.6300	23.8000	23.3500	23.5100	-0.255%	243,600	+52.020%
2025-03-25	23.2300	23.6000	23.2300	23.5700	+1.858%	345,758	+51.633%
2025-03-24	23.2200	23.4500	22.8900	23.1400	+1.269%	639,159	+54.451%
2025-03-21	22.8400	23.0600	22.6800	22.8500	-0.349%	642,819	+56.411%
2025-03-20	22.8400	23.0300	22.7000	22.9300	-1.249%	313,283	+55.866%
2025-03-19	22.8100	23.2300	22.8100	23.2200	+1.176%	361,291	+53.919%
2025-03-18	23.5900	23.6300	22.9300	22.9500	-2.216%	454,027	+55.730%
2025-03-17	23.3000	23.5400	23.2346	23.4700	+2.088%	334,852	+52.280%
2025-03-14	22.9600	23.1200	22.7550	22.9900	+1.322%	354,290	+55.459%
2025-03-13	22.3600	22.9300	22.3300	22.6900	+1.249%	310,897	+57.514%
2025-03-12	22.1500	22.4800	22.0550	22.4100	+1.357%	330,505	+59.482%
2025-03-11	22.0500	22.2350	21.7000	22.1100	+0.729%	333,347	+61.646%
2025-03-10	22.3000	22.5000	21.8000	21.9500	-2.574%	233,714	+62.825%
2025-03-07	22.3500	22.5500	22.2700	22.5300	+0.446%	252,653	+58.633%
2025-03-06	22.5200	22.6500	22.2200	22.4300	-0.488%	433,686	+59.340%
2025-03-05	22.2200	22.6100	22.0700	22.5400	+3.064%	363,788	+58.563%
2025-03-04	21.9000	22.1100	21.6700	21.8700	-0.546%	282,255	+63.420%
2025-03-03	21.8100	22.0900	21.6000	21.9900	+1.617%	485,292	+62.528%
2025-02-28	21.8700	21.9300	21.3900	21.6400	-0.506%	364,525	+65.157%
2025-02-27	22.2200	22.3100	21.6600	21.7500	-2.115%	713,236	+64.322%
2025-02-26	22.0100	22.3000	21.8500	22.2200	+1.000%	392,666	+60.846%
2025-02-25	22.0300	22.1300	21.8400	22.0000	+0.640%	242,102	+62.455%
2025-02-24	21.8300	21.9700	21.6500	21.8600	+0.229%	215,782	+63.495%
2025-02-21	22.2200	22.2600	21.7500	21.8100	-2.110%	170,405	+63.870%
2025-02-20	22.2200	22.4200	22.1000	22.2800	+1.411%	118,935	+60.413%
2025-02-19	22.0600	22.0600	21.8600	21.9700	-0.857%	260,685	+62.676%
2025-02-18	22.5500	22.5500	22.0400	22.1600	-2.551%	368,097	+61.282%
2025-02-14	22.6200	22.8900	22.6000	22.7400	+0.977%	230,939	+57.168%
2025-02-13	22.2100	22.5300	22.2100	22.5200	+1.350%	191,544	+58.703%
2025-02-12	22.2400	22.4800	21.9800	22.2200	+0.954%	428,872	+60.846%
2025-02-11	21.9400	22.1500	21.6800	22.0100	-0.407%	245,869	+62.381%
2025-02-10	21.9400	22.2150	21.8900	22.1000	+1.469%	330,680	+61.719%
2025-02-07	21.9000	22.0200	21.6400	21.7800	-0.457%	364,908	+64.096%
2025-02-06	21.2900	21.9800	21.2900	21.8800	+3.013%	361,762	+63.346%
2025-02-05	21.0100	21.2900	20.9500	21.2400	+1.047%	282,533	+68.267%
2025-02-04	20.6800	21.0850	20.6800	21.0200	+2.487%	227,638	+70.029%
2025-02-03	20.3500	20.6500	20.0400	20.5100	+0.490%	170,365	+74.256%
2025-01-31	20.5400	20.9500	20.3600	20.4100	+0.098%	133,895	+75.110%
2025-01-30	20.0800	20.4900	20.0800	20.3900	+2.154%	182,531	+75.282%
2025-01-29	19.8700	20.0400	19.7600	19.9600	+1.012%	140,161	+79.058%
2025-01-28	19.7500	19.9300	19.7000	19.7600	-1.002%	137,907	+80.870%
2025-01-27	20.3100	20.3100	19.6600	19.9600	-1.965%	189,633	+79.058%
2025-01-24	20.0200	20.3700	20.0200	20.3600	+2.518%	126,035	+75.540%
2025-01-23	19.9300	20.0350	19.8100	19.8600	+0.252%	209,160	+79.960%
2025-01-22	19.7800	20.0900	19.6800	19.8100	+1.226%	222,504	+80.414%
2025-01-21	19.3500	19.6700	19.1600	19.5700	+2.730%	306,070	+82.626%
2025-01-17	19.1100	19.1850	19.0400	19.0500	+0.053%	152,487	+87.612%
2025-01-16	18.8500	19.0900	18.7300	19.0400	+0.741%	212,300	+87.710%
2025-01-15	18.8800	19.1400	18.7100	18.9000	+1.015%	191,676	+89.101%
2025-01-14	18.3900	18.7200	18.3900	18.7100	+1.851%	198,931	+91.021%
2025-01-13	18.1900	18.4150	18.1900	18.3700	+0.713%	97,467	+94.556%
2025-01-10	18.4700	18.6500	18.2100	18.2400	-2.093%	101,406	+95.943%
2025-01-08	18.6200	18.7400	18.5600	18.6300	-0.957%	119,061	+91.841%
2025-01-07	18.6900	18.8800	18.6800	18.8100	+1.292%	155,299	+90.005%
2025-01-06	18.5700	18.7500	18.4500	18.5700	+0.869%	140,213	+92.461%
2025-01-03	18.5900	18.6150	18.3000	18.4100	-1.603%	156,043	+94.134%
2025-01-02	18.7400	19.0300	18.6300	18.7100	-0.795%	147,953	+91.021%
2024-12-31	18.8300	18.9700	18.7801	18.8600	+0.426%	107,731	+89.502%
2024-12-30	18.8900	18.8900	18.6500	18.7800	-1.158%	136,382	+90.309%
2024-12-27	18.8800	19.0300	18.8800	19.0000	+0.211%	122,440	+88.105%
2024-12-26	18.8100	19.0600	18.8100	18.9600	+0.317%	253,615	+88.502%
2024-12-24	18.7200	18.9500	18.7200	18.9000	+0.962%	63,719	+89.101%
2024-12-23	19.0500	19.0500	18.6300	18.7200	-1.162%	186,213	+90.919%
2024-12-20	18.8300	19.0800	18.8100	18.9400	+0.638%	256,305	+88.701%
2024-12-19	18.9100	19.0300	18.7600	18.8200	+1.183%	221,007	+89.904%
2024-12-18	19.1800	19.2600	18.5800	18.6000	-2.465%	282,983	+92.151%
2024-12-17	19.3300	19.3300	19.0500	19.0700	-1.345%	162,403	+87.415%
2024-12-16	19.1500	19.4600	19.1500	19.3300	-0.617%	285,474	+84.894%
2024-12-13	19.6200	19.6200	19.4300	19.4500	-1.169%	121,675	+83.753%
2024-12-12	19.3000	19.7000	19.3000	19.6800	+1.339%	216,531	+81.606%
2024-12-11	19.4600	19.4950	19.2100	19.4200	+0.414%	139,962	+84.037%
2024-12-10	19.5400	19.5400	19.3000	19.3400	-0.309%	105,855	+84.798%
2024-12-09	19.4200	19.5700	19.3300	19.4000	+1.305%	189,690	+84.227%
2024-12-06	19.5000	19.5450	19.1400	19.1500	-1.441%	182,483	+86.632%
2024-12-05	19.1300	19.5500	19.1300	19.4300	+2.156%	184,153	+83.942%
2024-12-04	19.2200	19.2200	18.9534	19.0200	-1.041%	204,951	+87.907%
2024-12-03	19.2400	19.2900	19.1600	19.2200	+0.576%	149,130	+85.952%
2024-12-02	18.9600	19.1400	18.8300	19.1100	+0.738%	265,137	+87.023%
2024-11-29	18.9400	19.1000	18.8000	18.9700	0.000%	406,551	+88.403%
2024-11-27	18.9900	19.0800	18.9000	18.9700	-0.053%	459,600	+88.403%
2024-11-26	19.2500	19.2500	18.9300	18.9800	+0.158%	545,041	+88.303%
2024-11-25	19.3400	19.4150	18.9400	18.9500	-0.053%	476,073	+88.602%
2024-11-22	19.3700	19.4400	18.9300	18.9600	-2.569%	158,208	+88.502%
2024-11-21	19.5200	19.6500	19.3820	19.4600	-0.307%	141,865	+83.659%
2024-11-20	19.3100	19.7500	19.3100	19.5200	+1.297%	211,470	+83.094%
2024-11-19	19.2600	19.4300	19.2000	19.2700	+0.104%	140,812	+85.470%
2024-11-18	19.1600	19.3050	19.1300	19.2500	-0.052%	129,730	+85.662%
2024-11-15	19.2000	19.3700	19.1000	19.2600	+0.574%	114,705	+85.566%
2024-11-14	19.4000	19.4200	19.0600	19.1500	-0.931%	148,397	+86.632%
2024-11-13	19.3100	19.4800	19.1400	19.3300	+0.625%	173,522	+84.894%
2024-11-12	19.3000	19.4600	19.1200	19.2100	-1.183%	130,095	+86.049%
2024-11-11	19.4400	19.5300	19.1900	19.4400	-0.359%	164,128	+83.848%
2024-11-08	19.8600	19.8600	19.3400	19.5100	-3.320%	193,790	+83.188%
2024-11-07	20.0200	20.2600	19.9500	20.1800	+2.229%	316,338	+77.106%
2024-11-06	19.4200	19.9300	19.0400	19.7400	+0.356%	426,144	+81.054%
2024-11-05	19.8800	20.0100	19.6500	19.6700	-0.304%	263,524	+81.698%
2024-11-04	19.9000	20.3300	19.7200	19.7300	+1.387%	386,322	+81.145%
2024-11-01	19.6100	19.7500	19.3300	19.4600	-0.409%	284,464	+83.659%
2024-10-31	19.7000	19.8600	19.4500	19.5400	-0.711%	243,235	+82.907%
2024-10-30	20.0600	20.0600	19.6500	19.6800	-0.756%	357,975	+81.606%
2024-10-29	20.5700	20.6800	19.7900	19.8300	-3.738%	332,815	+80.232%
2024-10-28	20.6200	20.7700	20.5300	20.6000	+0.684%	330,375	+73.495%
2024-10-25	20.8500	20.8500	20.3800	20.4600	-2.011%	290,396	+74.682%
2024-10-24	20.7000	20.9000	20.6500	20.8800	+1.114%	153,996	+71.169%
2024-10-23	20.3600	20.7800	20.3600	20.6500	+1.027%	303,656	+73.075%
2024-10-22	20.5200	20.5900	20.2800	20.4400	-0.293%	229,964	+74.853%
2024-10-21	20.3900	20.5400	20.2600	20.5000	-0.049%	200,751	+74.341%
2024-10-18	20.3100	20.5350	20.2700	20.5100	+1.284%	192,720	+74.256%
2024-10-17	20.4300	20.4900	20.2400	20.2500	-0.833%	244,789	+76.494%
2024-10-16	20.1300	20.4900	20.1200	20.4200	+1.693%	599,594	+75.024%
2024-10-15	20.1100	20.2100	20.0000	20.0800	-0.496%	281,707	+77.988%
2024-10-14	20.0000	20.3100	19.9200	20.1800	+0.598%	1,352,645	+77.106%
2024-10-11	20.0400	20.1100	19.9500	20.0600	+0.804%	425,082	+78.166%
2024-10-10	19.7000	19.9300	19.6300	19.9000	+0.964%	142,590	+79.598%
2024-10-09	19.5200	19.8000	19.4900	19.7100	+0.102%	162,562	+81.329%
2024-10-08	19.4300	19.7700	19.4100	19.6900	+0.255%	298,738	+81.513%
2024-10-07	19.7800	19.8300	19.4250	19.6400	-0.658%	247,991	+81.976%
2024-10-04	19.7000	19.8800	19.5400	19.7700	+0.765%	195,792	+80.779%
2024-10-03	19.5800	19.7600	19.4000	19.6200	-1.159%	586,722	+82.161%
2024-10-02	20.3900	20.4500	19.8400	19.8500	-2.457%	225,282	+80.050%
2024-10-01	20.8100	20.8100	20.2400	20.3500	-1.975%	361,156	+75.627%
2024-09-30	21.0600	21.1600	20.7600	20.7600	-1.331%	283,642	+72.158%
2024-09-27	21.3500	21.4300	20.9800	21.0400	-0.988%	244,865	+69.867%
2024-09-26	20.9600	21.2750	20.9400	21.2500	+2.360%	493,130	+68.188%
2024-09-25	20.8300	20.8400	20.6800	20.7600	-0.575%	232,805	+72.158%
2024-09-24	20.7200	20.9250	20.6700	20.8800	+2.908%	284,016	+71.169%
2024-09-23	20.1900	20.3500	20.0600	20.2900	+1.602%	282,675	+76.146%
2024-09-20	20.1700	20.1700	19.8000	19.9700	-1.577%	455,348	+78.968%
2024-09-19	20.5700	20.5700	20.2700	20.2900	+0.247%	252,716	+76.146%
2024-09-18	20.0700	20.4000	19.9400	20.2400	+0.897%	162,815	+76.581%
2024-09-17	20.5600	20.6300	20.0500	20.0600	-2.669%	139,346	+78.166%
2024-09-16	20.5600	20.7200	20.5200	20.6100	+0.243%	230,058	+73.411%
2024-09-13	20.4600	20.6650	20.4600	20.5600	+0.883%	269,055	+73.833%
2024-09-12	20.1900	20.4300	20.1400	20.3800	+2.464%	242,749	+75.368%
2024-09-11	19.6700	19.9500	19.5800	19.8900	+1.739%	206,887	+79.688%
2024-09-10	19.9200	19.9500	19.5500	19.5500	-1.610%	202,790	+82.813%
2024-09-09	20.0200	20.0900	19.7600	19.8700	+0.151%	204,541	+79.869%
2024-09-06	20.2600	20.4300	19.8000	19.8400	-2.266%	127,271	+80.141%
2024-09-05	20.1900	20.3000	20.1000	20.3000	+0.296%	151,362	+76.059%
2024-09-04	20.3500	20.5100	20.1000	20.2400	-0.541%	171,960	+76.581%
2024-09-03	20.5100	20.7000	20.2800	20.3500	-1.453%	159,078	+75.627%
2024-08-30	20.7000	20.8600	20.5500	20.6500	+0.683%	197,594	+73.075%
2024-08-29	20.5200	20.6000	20.2200	20.5100	+0.195%	275,483	+74.256%
2024-08-28	20.4400	20.6380	20.2200	20.4700	+0.343%	178,945	+74.597%
2024-08-27	20.5600	20.5600	20.3100	20.4000	-0.971%	173,217	+75.196%
2024-08-26	20.7200	20.7700	20.4950	20.6000	-0.627%	282,334	+73.495%
2024-08-23	20.5700	20.8950	20.4400	20.7300	+1.618%	413,241	+72.407%
2024-08-22	20.5400	20.5400	20.2600	20.4000	-1.115%	140,091	+75.196%
2024-08-21	20.7600	20.7700	20.5600	20.6300	-0.626%	159,704	+73.243%
2024-08-20	20.9100	20.9750	20.6000	20.7600	+1.219%	324,733	+72.158%
2024-08-19	20.2200	20.5300	20.1900	20.5100	+1.686%	295,935	+74.256%
2024-08-16	20.4400	20.4400	20.1000	20.1700	-1.224%	236,379	+77.194%
2024-08-15	20.4200	20.7100	20.4000	20.4200	+1.592%	139,673	+75.024%
2024-08-14	20.1100	20.2500	19.9900	20.1000	0.000%	223,488	+77.811%
2024-08-13	19.9000	20.1500	19.8100	20.1000	+1.208%	229,760	+77.811%
2024-08-12	19.6800	19.8900	19.6800	19.8600	+1.327%	149,636	+79.960%
2024-08-09	19.5600	19.6700	19.5100	19.6000	+0.823%	191,399	+82.347%
2024-08-08	19.2100	19.5200	19.0200	19.4400	+1.887%	273,856	+83.848%
2024-08-07	19.5400	19.5500	18.9800	19.0800	-0.573%	248,842	+87.317%
2024-08-06	18.5800	19.3500	18.5800	19.1900	+2.456%	172,414	+86.243%
2024-08-05	18.9100	18.9100	18.5100	18.7300	-3.254%	322,528	+90.817%
2024-08-02	19.3600	19.4600	18.7600	19.3600	-0.565%	188,309	+84.607%