Dark

BSBR
BANCO SANTANDER (BRASIL) SA
stock NYSE ADR

At Close

Jul 31, 2026 3:59:51 PM EDT

5.68USD+12.475%(+0.63)12,592,890

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

5.61USD+11.089%(+0.56)9,036

After-hours

Jul 31, 2026 4:17:30 PM EDT

5.68USD+0.069%(+0.00)110,192

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.6300	5.805000	5.6200	5.6700	+12.277%	12,592,890	0.000%
2026-07-30	4.9900	5.080000	4.9500	5.0500	-0.980%	3,771,253	+12.277%
2026-07-29	5.2500	5.250000	5.0750	5.1000	-6.934%	3,233,355	+11.176%
2026-07-28	5.5300	5.560000	5.4700	5.4800	+0.735%	1,273,306	+3.467%
2026-07-27	5.3700	5.475000	5.3550	5.4400	+2.642%	1,145,985	+4.228%
2026-07-24	5.3500	5.355000	5.2900	5.3000	-1.119%	705,073	+6.981%
2026-07-23	5.3900	5.420000	5.3106	5.3600	-1.651%	774,686	+5.784%
2026-07-22	5.4000	5.450000	5.3500	5.4500	+0.739%	1,045,849	+4.037%
2026-07-21	5.4200	5.450000	5.3900	5.4100	+0.745%	1,099,864	+4.806%
2026-07-20	5.2400	5.390000	5.2400	5.3700	+2.481%	1,140,585	+5.587%
2026-07-17	5.2100	5.290000	5.2100	5.2400	-0.945%	992,835	+8.206%
2026-07-16	5.2600	5.330000	5.1900	5.2900	-1.121%	1,442,979	+7.183%
2026-07-15	5.4000	5.405000	5.3150	5.3500	-0.742%	3,036,602	+5.981%
2026-07-14	5.4500	5.488000	5.3750	5.3900	+0.748%	1,929,041	+5.195%
2026-07-13	5.4400	5.478800	5.3100	5.3500	-0.742%	1,838,408	+5.981%
2026-07-10	5.2900	5.430000	5.2900	5.3900	+4.864%	2,219,695	+5.195%
2026-07-09	5.0800	5.185000	5.0600	5.1400	+1.984%	1,382,308	+10.311%
2026-07-08	5.0400	5.085000	5.0000	5.0400	-1.176%	1,880,757	+12.500%
2026-07-07	5.2400	5.300000	5.0950	5.1000	-3.592%	4,531,421	+11.176%
2026-07-06	5.2400	5.295000	5.2250	5.2900	+1.927%	2,433,040	+7.183%
2026-07-02	5.2700	5.300000	5.1900	5.1900	0.000%	1,231,378	+9.249%
2026-07-01	5.1900	5.255000	5.1700	5.1900	-1.143%	2,129,294	+9.249%
2026-06-30	5.1700	5.270000	5.1400	5.2500	+0.382%	1,148,777	+8.000%
2026-06-29	5.1700	5.250000	5.1600	5.2300	+0.577%	928,841	+8.413%
2026-06-26	5.1100	5.230000	5.1000	5.2000	+0.775%	1,487,795	+9.038%
2026-06-25	5.1800	5.225000	5.1300	5.1600	+0.389%	2,215,265	+9.884%
2026-06-24	5.2400	5.245000	5.1300	5.1400	-2.281%	1,545,862	+10.311%
2026-06-23	5.2200	5.295000	5.2100	5.2600	-0.942%	5,313,320	+7.795%
2026-06-22	5.2800	5.350000	5.2700	5.3100	+2.115%	1,365,525	+6.780%
2026-06-18	5.3500	5.390000	5.2000	5.2000	-3.166%	1,246,331	+9.038%
2026-06-17	5.4800	5.555000	5.3600	5.3700	-0.739%	2,407,896	+5.587%
2026-06-16	5.3800	5.435000	5.3650	5.4100	+0.185%	2,327,339	+4.806%
2026-06-15	5.5500	5.565000	5.3800	5.4000	-0.369%	1,624,393	+5.000%
2026-06-12	5.4400	5.490000	5.4000	5.4200	+0.931%	1,632,182	+4.613%
2026-06-11	5.3300	5.430000	5.2200	5.3700	+1.705%	2,013,076	+5.587%
2026-06-10	5.2300	5.300000	5.2150	5.2800	0.000%	1,348,615	+7.386%
2026-06-09	5.2700	5.325000	5.2200	5.2800	+1.149%	2,410,958	+7.386%
2026-06-08	5.2000	5.235000	5.1600	5.2200	-0.382%	2,414,122	+8.621%
2026-06-05	5.2700	5.315000	5.2100	5.2400	-2.056%	929,417	+8.206%
2026-06-04	5.4200	5.420000	5.3200	5.3500	+0.943%	493,553	+5.981%
2026-06-03	5.3400	5.375000	5.2600	5.3000	-3.285%	1,179,591	+6.981%
2026-06-02	5.4600	5.530000	5.4200	5.4800	+0.921%	2,022,843	+3.467%
2026-06-01	5.3800	5.430000	5.3650	5.4300	-0.184%	1,243,647	+4.420%
2026-05-29	5.4000	5.485000	5.3850	5.4400	-0.183%	994,636	+4.228%
2026-05-28	5.4300	5.520000	5.4100	5.4500	-0.729%	1,181,150	+4.037%
2026-05-27	5.4400	5.520000	5.4200	5.4900	+0.549%	1,436,219	+3.279%
2026-05-26	5.4900	5.510000	5.4100	5.4600	+1.299%	543,318	+3.846%
2026-05-22	5.5100	5.510000	5.3900	5.3900	-3.058%	545,309	+5.195%
2026-05-21	5.4400	5.610000	5.4150	5.5600	+0.542%	1,370,846	+1.978%
2026-05-20	5.3700	5.559900	5.3500	5.5300	+4.537%	1,336,070	+2.532%
2026-05-19	5.2600	5.390000	5.2600	5.2900	-2.037%	1,113,943	+7.183%
2026-05-18	5.3700	5.420000	5.3550	5.4000	+1.313%	674,786	+5.000%
2026-05-15	5.3400	5.365000	5.2900	5.3300	-2.202%	669,353	+6.379%
2026-05-14	5.5100	5.535000	5.4500	5.4500	+0.739%	950,774	+4.037%
2026-05-13	5.6400	5.670000	5.4100	5.4100	-4.417%	1,230,278	+4.806%
2026-05-12	5.6700	5.715000	5.6350	5.6600	-0.702%	639,314	+0.177%
2026-05-11	5.8300	5.840000	5.6600	5.7000	-2.230%	780,847	-0.526%
2026-05-08	5.8700	5.905000	5.8200	5.8300	+0.517%	708,226	-2.744%
2026-05-07	5.9700	5.970000	5.7900	5.8000	-3.010%	1,022,994	-2.241%
2026-05-06	6.0100	6.030000	5.9000	5.9800	+2.222%	934,926	-5.184%
2026-05-05	5.8600	5.920000	5.8200	5.8500	+1.386%	973,918	-3.077%
2026-05-04	5.8200	5.880000	5.7650	5.7700	-0.517%	1,078,724	-1.733%
2026-05-01	5.8600	5.869000	5.7800	5.8000	-1.024%	833,844	-2.241%
2026-04-30	5.8000	5.890000	5.8000	5.8600	+1.913%	743,532	-3.242%
2026-04-29	5.8400	5.860000	5.7350	5.7500	-2.542%	1,349,708	-1.391%
2026-04-28	5.8800	5.955000	5.8528	5.9000	-0.673%	744,113	-3.898%
2026-04-27	6.0300	6.060000	5.9400	5.9400	-0.503%	719,140	-4.545%
2026-04-24	5.9600	5.995000	5.9200	5.9700	+0.336%	671,050	-5.025%
2026-04-23	6.0600	6.100000	5.9400	5.9500	-3.252%	869,288	-4.706%
2026-04-22	6.2800	6.280000	6.1450	6.1500	-0.966%	603,408	-7.805%
2026-04-21	6.3500	6.365000	6.1900	6.2100	-2.205%	575,636	-8.696%
2026-04-20	6.3500	6.380000	6.3050	6.3500	-0.157%	652,365	-10.709%
2026-04-17	6.4400	6.500000	6.3250	6.3600	+0.315%	957,185	-10.849%
2026-04-16	6.3900	6.390000	6.2400	6.3400	-0.471%	1,181,211	-10.568%
2026-04-15	6.4600	6.460000	6.3150	6.3700	-1.240%	863,954	-10.989%
2026-04-14	6.5300	6.570000	6.4200	6.4500	0.000%	827,672	-12.093%
2026-04-13	6.3700	6.480000	6.3250	6.4500	+0.624%	878,867	-12.093%
2026-04-10	6.4300	6.475000	6.3950	6.4100	+1.424%	604,338	-11.544%
2026-04-09	6.2000	6.350000	6.2000	6.3200	+1.771%	454,776	-10.285%
2026-04-08	6.4400	6.440000	6.1600	6.2100	+3.500%	1,097,439	-8.696%
2026-04-07	5.9600	6.010000	5.9050	6.0000	-0.662%	688,084	-5.500%
2026-04-06	6.0700	6.140000	6.0400	6.0400	-0.165%	598,075	-6.126%
2026-04-02	5.9300	6.105000	5.8900	6.0500	-0.165%	820,032	-6.281%
2026-04-01	6.0600	6.140000	6.0100	6.0600	+2.192%	952,676	-6.436%
2026-03-31	5.7900	5.955000	5.7500	5.9300	+5.142%	1,475,930	-4.384%
2026-03-30	5.7000	5.715000	5.6050	5.6400	+0.535%	869,215	+0.532%
2026-03-27	5.6400	5.755000	5.6100	5.6100	-0.708%	1,018,044	+1.070%
2026-03-26	5.7300	5.805000	5.6500	5.6500	-2.418%	1,467,652	+0.354%
2026-03-25	5.8500	5.905000	5.7800	5.7900	+1.757%	839,456	-2.073%
2026-03-24	5.6400	5.750000	5.6100	5.6900	-1.557%	955,915	-0.351%
2026-03-23	5.7000	5.840000	5.6500	5.7800	+4.332%	1,063,391	-1.903%
2026-03-20	5.6100	5.630000	5.4850	5.5400	-3.819%	1,954,624	+2.347%
2026-03-19	5.5200	5.820000	5.5200	5.7600	+0.524%	1,335,552	-1.563%
2026-03-18	5.7800	5.870000	5.7100	5.7300	-1.546%	1,066,984	-1.047%
2026-03-17	5.9300	5.940000	5.7900	5.8200	-0.683%	825,323	-2.577%
2026-03-16	5.8300	5.880000	5.7700	5.8600	+2.448%	985,309	-3.242%
2026-03-13	5.8800	5.885000	5.7000	5.7200	-1.549%	2,307,595	-0.874%
2026-03-12	5.9400	5.990000	5.8000	5.8100	-5.835%	1,085,601	-2.410%
2026-03-11	6.1800	6.315000	6.1280	6.1700	-0.644%	936,536	-8.104%
2026-03-10	6.1400	6.305000	6.1000	6.2100	+1.970%	1,422,016	-8.696%
2026-03-09	5.9500	6.105000	5.8850	6.0900	+1.500%	1,776,690	-6.897%
2026-03-06	5.9200	6.020000	5.8700	6.0000	-1.639%	1,020,799	-5.500%
2026-03-05	6.2000	6.250000	6.0500	6.1000	-3.785%	865,413	-7.049%
2026-03-04	6.3200	6.370000	6.2500	6.3400	+3.089%	918,461	-10.568%
2026-03-03	6.0000	6.205000	5.8950	6.1500	-4.503%	1,851,710	-7.805%
2026-03-02	6.3000	6.490000	6.2801	6.4400	-1.075%	800,099	-11.957%
2026-02-27	6.5700	6.615000	6.4700	6.5100	-1.958%	697,987	-12.903%
2026-02-26	6.6900	6.690000	6.5600	6.6400	-1.337%	717,249	-14.608%
2026-02-25	6.8400	6.840000	6.6500	6.7300	-1.464%	750,723	-15.750%
2026-02-24	6.6700	6.858600	6.6600	6.8300	+1.335%	1,115,718	-16.984%
2026-02-23	6.9700	7.015000	6.7150	6.7400	-4.397%	1,133,088	-15.875%
2026-02-20	6.7600	7.050000	6.7600	7.0500	+3.829%	806,861	-19.574%
2026-02-19	6.6800	6.815000	6.6450	6.7900	+2.568%	709,354	-16.495%
2026-02-18	6.5900	6.695000	6.5550	6.6200	+0.915%	674,895	-14.350%
2026-02-17	6.5700	6.610000	6.4550	6.5600	-0.455%	492,108	-13.567%
2026-02-13	6.5950	6.608600	6.4600	6.5900	-2.659%	826,756	-13.961%
2026-02-12	7.0500	7.060000	6.7450	6.7700	-4.243%	1,105,991	-16.248%
2026-02-11	7.1000	7.139900	6.9800	7.0700	+1.727%	970,610	-19.802%
2026-02-10	6.9500	7.020000	6.9000	6.9500	+1.017%	1,183,538	-18.417%
2026-02-09	6.5100	6.880000	6.5100	6.8800	+6.009%	1,165,360	-17.587%
2026-02-06	6.4000	6.490000	6.3400	6.4900	-0.307%	856,716	-12.635%
2026-02-05	6.5600	6.675000	6.4850	6.5100	-1.810%	1,174,887	-12.903%
2026-02-04	6.8600	6.890000	6.5650	6.6300	-3.212%	1,760,462	-14.480%
2026-02-03	7.2000	7.210000	6.7900	6.8500	-2.003%	1,578,888	-17.226%
2026-02-02	6.9200	7.025000	6.8900	6.9900	+1.012%	502,300	-18.884%
2026-01-30	7.0200	7.090000	6.8500	6.9200	-3.081%	983,111	-18.064%
2026-01-29	7.2800	7.320000	6.9850	7.1400	-0.833%	868,907	-20.588%
2026-01-28	7.1700	7.215000	7.0850	7.2000	+1.408%	1,945,965	-21.250%
2026-01-27	6.9400	7.105000	6.9400	7.1000	+4.566%	794,315	-20.141%
2026-01-26	6.7400	6.815000	6.7300	6.7900	+0.295%	694,537	-16.495%
2026-01-23	6.7000	6.820000	6.6350	6.7700	+1.045%	1,190,282	-16.248%
2026-01-22	6.5500	6.720000	6.5500	6.7000	+1.979%	999,721	-15.373%
2026-01-21	6.4000	6.580000	6.3900	6.5700	+3.956%	1,178,021	-13.699%
2026-01-20	6.1300	6.340000	6.1300	6.3200	+3.100%	1,252,261	-10.285%
2026-01-16	6.1200	6.180000	6.1100	6.1300	-0.809%	2,082,371	-7.504%
2026-01-15	6.2900	6.345000	6.1400	6.1800	-2.215%	2,558,779	-8.252%
2026-01-14	6.2500	6.330000	6.2500	6.3200	+1.445%	552,923	-10.285%
2026-01-13	6.3200	6.320000	6.1900	6.2300	-1.111%	480,398	-8.989%
2026-01-12	6.3000	6.335000	6.2750	6.3000	-1.254%	490,513	-10.000%
2026-01-09	6.2900	6.380000	6.2800	6.3800	+2.244%	649,803	-11.129%
2026-01-08	6.1900	6.260000	6.1900	6.2400	+1.299%	390,001	-9.135%
2026-01-07	6.2500	6.250000	6.1350	6.1600	-3.145%	389,227	-7.955%
2026-01-06	6.3800	6.439900	6.3250	6.3600	+0.952%	477,656	-10.849%
2026-01-05	6.2000	6.335000	6.1215	6.3000	+1.449%	632,874	-10.000%
2026-01-02	6.2600	6.300000	6.1650	6.2100	+1.637%	857,382	-8.696%
2025-12-31	6.1400	6.250000	6.0600	6.1100	-0.972%	359,023	-7.201%
2025-12-30	6.1900	6.210000	6.1411	6.1700	+2.152%	676,168	-8.104%
2025-12-29	6.0900	6.102000	5.9912	6.0400	-1.948%	431,486	-6.126%
2025-12-26	6.1300	6.200000	6.1100	6.1600	+0.654%	459,931	-7.955%
2025-12-24	6.1600	6.170000	6.0700	6.1200	0.000%	297,443	-7.353%
2025-12-23	5.9300	6.170000	5.9300	6.1200	+4.615%	982,020	-7.353%
2025-12-22	5.8300	5.860000	5.7900	5.8500	-0.679%	401,771	-3.077%
2025-12-19	5.9000	5.930000	5.8450	5.8900	+0.684%	679,359	-3.735%
2025-12-18	5.7500	5.865000	5.7500	5.8500	+2.094%	615,554	-3.077%
2025-12-17	5.7300	5.755000	5.6950	5.7300	-2.218%	646,999	-1.047%
2025-12-16	5.9400	5.975000	5.8450	5.8600	-3.777%	525,717	-3.242%
2025-12-15	5.9900	6.100000	5.9700	6.0900	+2.872%	558,195	-6.897%
2025-12-12	5.9900	6.010000	5.9000	5.9200	-0.169%	394,526	-4.223%
2025-12-11	5.9100	5.990000	5.8900	5.9300	+1.368%	478,085	-4.384%
2025-12-10	5.9100	5.910000	5.8200	5.8500	-1.846%	585,342	-3.077%
2025-12-09	5.8800	5.975000	5.8513	5.9600	-1.161%	754,333	-4.866%
2025-12-08	6.2400	6.240000	6.0300	6.0300	-1.148%	727,005	-5.970%
2025-12-05	6.4900	6.510000	6.0800	6.1000	-6.728%	1,141,912	-7.049%
2025-12-04	6.5700	6.595000	6.5300	6.5400	+1.082%	213,094	-13.303%
2025-12-03	6.5300	6.550000	6.4500	6.4700	-1.221%	419,020	-12.365%
2025-12-02	6.4300	6.575000	6.4300	6.5500	+2.826%	371,277	-13.435%
2025-12-01	6.4000	6.420000	6.3500	6.3700	-1.087%	1,485,237	-10.989%
2025-11-28	6.4800	6.485000	6.4350	6.4400	+0.156%	163,460	-11.957%
2025-11-26	6.3300	6.440000	6.3300	6.4300	+3.376%	237,947	-11.820%
2025-11-25	6.1600	6.255000	6.1250	6.2200	+0.810%	326,602	-8.842%
2025-11-24	6.1800	6.210000	6.1350	6.1700	+0.489%	266,073	-8.104%
2025-11-21	6.0800	6.155000	6.0500	6.1400	+1.153%	411,480	-7.655%
2025-11-20	6.2200	6.260000	6.0600	6.0700	-1.939%	398,011	-6.590%
2025-11-19	6.2300	6.268900	6.1800	6.1900	-1.590%	248,099	-8.401%
2025-11-18	6.2700	6.320000	6.2400	6.2900	+0.319%	384,038	-9.857%
2025-11-17	6.3600	6.360000	6.2550	6.2700	-1.415%	687,419	-9.569%
2025-11-14	6.3200	6.425000	6.3200	6.3600	+0.792%	676,154	-10.849%
2025-11-13	6.3800	6.390000	6.2800	6.3100	-0.158%	899,688	-10.143%
2025-11-12	6.3100	6.345000	6.2700	6.3200	+0.317%	736,517	-10.285%
2025-11-11	6.3100	6.345000	6.2400	6.3000	+2.439%	954,545	-10.000%
2025-11-10	6.1000	6.170000	6.1000	6.1500	+1.653%	1,092,523	-7.805%
2025-11-07	5.9700	6.070000	5.9444	6.0500	+0.666%	879,879	-6.281%
2025-11-06	6.1300	6.130000	6.0100	6.0100	-0.825%	667,594	-5.657%
2025-11-05	5.9100	6.077342	5.9100	6.0600	+3.590%	596,528	-6.436%
2025-11-04	5.8800	5.945000	5.8400	5.8500	-0.341%	459,059	-3.077%
2025-11-03	5.8700	5.945000	5.8623	5.8700	+1.382%	330,449	-3.407%
2025-10-31	5.7400	5.859900	5.7400	5.7900	+1.757%	605,154	-2.073%
2025-10-30	5.5600	5.710000	5.5400	5.6900	+1.789%	486,642	-0.351%
2025-10-29	5.6100	5.700000	5.5500	5.5900	+2.007%	697,027	+1.431%
2025-10-28	5.4500	5.530000	5.4450	5.4800	-0.904%	539,061	+3.467%
2025-10-27	5.4900	5.530000	5.4350	5.5300	+1.842%	388,531	+2.532%
2025-10-24	5.4000	5.440000	5.3950	5.4300	+1.876%	382,315	+4.420%
2025-10-23	5.3600	5.360000	5.3000	5.3300	-0.560%	297,268	+6.379%
2025-10-22	5.3800	5.380000	5.3200	5.3600	-0.557%	448,076	+5.784%
2025-10-21	5.4100	5.465100	5.3600	5.3900	-0.919%	465,157	+5.195%
2025-10-20	5.3500	5.440000	5.3400	5.4400	+3.422%	339,771	+4.228%
2025-10-17	5.1300	5.270000	5.1300	5.2600	+0.960%	475,443	+7.795%
2025-10-16	5.1100	5.235000	5.1100	5.2100	+1.559%	592,215	+8.829%
2025-10-15	5.0600	5.150000	5.0350	5.1300	+1.183%	821,167	+10.526%
2025-10-14	4.9400	5.085000	4.9400	5.0700	-0.588%	776,957	+11.834%
2025-10-13	5.1600	5.170000	5.0950	5.1000	+0.394%	920,940	+11.176%
2025-10-10	5.3100	5.310000	5.0800	5.0800	-4.331%	702,308	+11.614%
2025-10-09	5.2900	5.330000	5.2600	5.3100	+1.143%	304,655	+6.780%
2025-10-08	5.3300	5.330000	5.2450	5.2500	-0.190%	364,976	+8.000%
2025-10-07	5.3300	5.355100	5.2550	5.2600	-2.412%	380,142	+7.795%
2025-10-06	5.4400	5.440000	5.3650	5.3900	-1.821%	302,151	+5.195%
2025-10-03	5.4400	5.490000	5.3850	5.4900	+0.919%	304,012	+3.279%
2025-10-02	5.4800	5.480000	5.3750	5.4400	-0.730%	533,467	+4.228%
2025-10-01	5.6100	5.625000	5.4600	5.4800	-1.968%	716,804	+3.467%
2025-09-30	5.6200	5.640000	5.5350	5.5900	+0.540%	472,804	+1.431%
2025-09-29	5.5700	5.610000	5.5500	5.5600	+1.275%	362,260	+1.978%
2025-09-26	5.4000	5.495000	5.3950	5.4900	+2.809%	653,045	+3.279%
2025-09-25	5.4200	5.440000	5.3300	5.3400	-2.555%	626,756	+6.180%
2025-09-24	5.5500	5.550000	5.4600	5.4800	-1.439%	434,817	+3.467%
2025-09-23	5.4300	5.590000	5.4300	5.5600	+2.206%	606,415	+1.978%
2025-09-22	5.3900	5.445000	5.3600	5.4400	-1.270%	613,874	+4.228%
2025-09-19	5.5300	5.545000	5.5000	5.5100	-0.181%	621,463	+2.904%
2025-09-18	5.5700	5.570000	5.5200	5.5200	-0.719%	625,775	+2.717%
2025-09-17	5.4800	5.650000	5.4800	5.5600	+2.394%	1,131,281	+1.978%
2025-09-16	5.4800	5.500000	5.4050	5.4300	-0.184%	570,255	+4.420%
2025-09-15	5.4200	5.490000	5.4100	5.4400	+1.304%	376,857	+4.228%
2025-09-12	5.4000	5.439500	5.3600	5.3700	-1.468%	477,999	+5.587%
2025-09-11	5.3600	5.500000	5.3600	5.4500	+1.679%	487,486	+4.037%
2025-09-10	5.3600	5.440000	5.3500	5.3600	+0.375%	599,902	+5.784%
2025-09-09	5.3600	5.400000	5.3300	5.3400	-0.559%	464,807	+6.180%
2025-09-08	5.4400	5.440000	5.3000	5.3700	-1.287%	997,937	+5.587%
2025-09-05	5.4200	5.490000	5.3600	5.4400	+3.817%	811,370	+4.228%
2025-09-04	5.1900	5.260000	5.1700	5.2400	+1.158%	503,785	+8.206%
2025-09-03	5.2200	5.270000	5.1750	5.1800	-0.766%	770,242	+9.459%
2025-09-02	5.1600	5.260000	5.1450	5.2200	-1.509%	579,320	+8.621%
2025-08-29	5.2500	5.300000	5.2300	5.3000	+0.569%	457,186	+6.981%
2025-08-28	5.1700	5.330000	5.1700	5.2700	+2.330%	1,753,977	+7.590%
2025-08-27	5.0900	5.185000	5.0400	5.1500	+0.586%	1,530,543	+10.097%
2025-08-26	5.1000	5.150000	5.0800	5.1200	+0.392%	1,695,197	+10.742%
2025-08-25	5.0300	5.125000	5.0250	5.1000	+1.594%	1,996,427	+11.176%
2025-08-22	4.8800	5.050000	4.8800	5.0200	+3.719%	472,196	+12.948%
2025-08-21	4.8400	4.880000	4.8200	4.8400	0.000%	477,539	+17.149%
2025-08-20	4.7700	4.860000	4.7600	4.8400	+1.468%	668,110	+17.149%
2025-08-19	4.8900	4.905000	4.7450	4.7700	-5.357%	2,099,075	+18.868%
2025-08-18	5.0400	5.070000	5.0150	5.0400	+1.002%	499,839	+12.500%
2025-08-15	5.0200	5.030000	4.9650	4.9900	0.000%	412,867	+13.627%
2025-08-14	4.9600	5.070000	4.9408	4.9900	0.000%	703,473	+13.627%
2025-08-13	5.0500	5.055000	4.9700	4.9900	-1.188%	527,647	+13.627%
2025-08-12	5.0400	5.088800	5.0300	5.0500	+2.434%	684,634	+12.277%
2025-08-11	4.9400	4.970000	4.9200	4.9300	-0.605%	344,539	+15.010%
2025-08-08	4.9600	4.990000	4.9300	4.9600	+0.202%	408,148	+14.315%
2025-08-07	4.8600	4.970000	4.8600	4.9500	+1.643%	572,453	+14.545%
2025-08-06	4.8500	4.890000	4.8200	4.8700	+1.458%	518,186	+16.427%
2025-08-05	4.8000	4.879100	4.8000	4.8000	+0.418%	368,968	+18.125%
2025-08-04	4.7600	4.810000	4.6900	4.7800	+1.919%	517,685	+18.619%
2025-08-01	4.8000	4.845300	4.6800	4.6900	-0.636%	453,062	+20.896%
2025-07-31	4.6600	4.750000	4.6550	4.7200	-0.840%	423,774	+20.127%
2025-07-30	4.6200	4.805000	4.6200	4.7600	-0.418%	1,282,081	+19.118%
2025-07-29	4.7400	4.810000	4.7100	4.7800	+1.057%	405,415	+18.619%
2025-07-28	4.7500	4.780000	4.7100	4.7300	-0.630%	616,094	+19.873%
2025-07-25	4.7900	4.810000	4.7450	4.7600	-0.418%	333,698	+19.118%
2025-07-24	4.7800	4.810000	4.7300	4.7800	-1.443%	579,650	+18.619%
2025-07-23	4.7400	4.870000	4.7400	4.8500	+2.537%	554,369	+16.907%
2025-07-22	4.7400	4.770000	4.7000	4.7300	0.000%	676,144	+19.873%
2025-07-21	4.7800	4.800000	4.7150	4.7300	-2.474%	704,987	+19.873%
2025-07-18	5.0200	5.080000	4.8200	4.8500	-5.273%	1,162,873	+16.907%
2025-07-17	5.0000	5.125000	4.9800	5.1200	+2.400%	617,316	+10.742%
2025-07-16	4.9400	5.020000	4.8920	5.0000	+0.402%	843,164	+13.400%
2025-07-15	4.9500	5.000000	4.9011	4.9800	+1.220%	809,957	+13.855%
2025-07-14	5.0000	5.000000	4.9050	4.9200	-2.187%	837,469	+15.244%
2025-07-11	5.0600	5.070000	5.0000	5.0300	-1.373%	676,722	+12.724%
2025-07-10	5.1100	5.160000	5.0500	5.1000	-3.226%	711,317	+11.176%
2025-07-09	5.3200	5.340000	5.2450	5.2700	-1.679%	675,665	+7.590%
2025-07-08	5.3400	5.370000	5.3050	5.3600	+0.752%	563,237	+5.784%
2025-07-07	5.4000	5.415000	5.3050	5.3200	-2.742%	553,858	+6.579%
2025-07-03	5.4700	5.499200	5.4400	5.4700	+0.367%	235,246	+3.656%
2025-07-02	5.4800	5.480000	5.3700	5.4500	-1.089%	311,065	+4.037%
2025-07-01	5.4800	5.530000	5.4450	5.5100	+1.101%	453,511	+2.904%
2025-06-30	5.3200	5.475000	5.3000	5.4500	+2.444%	519,677	+4.037%
2025-06-27	5.3200	5.360000	5.3000	5.3200	0.000%	380,155	+6.579%
2025-06-26	5.3000	5.340000	5.2800	5.3200	+1.721%	382,525	+6.579%
2025-06-25	5.3300	5.330000	5.2250	5.2300	-2.968%	430,429	+8.413%
2025-06-24	5.3300	5.490000	5.3300	5.3900	+1.698%	407,094	+5.195%
2025-06-23	5.2900	5.300000	5.2150	5.3000	-0.749%	258,981	+6.981%
2025-06-20	5.4400	5.440000	5.3100	5.3400	-2.018%	487,918	+6.180%
2025-06-18	5.4500	5.510000	5.4300	5.4500	0.000%	364,836	+4.037%
2025-06-17	5.4400	5.490000	5.4050	5.4500	-0.366%	385,968	+4.037%
2025-06-16	5.4500	5.530000	5.4500	5.4700	+1.109%	578,885	+3.656%
2025-06-13	5.2800	5.450000	5.2800	5.4100	+0.558%	371,959	+4.806%
2025-06-12	5.4300	5.430000	5.3600	5.3800	-1.284%	363,772	+5.390%
2025-06-11	5.3600	5.486500	5.3200	5.4500	+4.808%	740,887	+4.037%
2025-06-10	5.2000	5.235000	5.1400	5.2000	+0.775%	345,408	+9.038%
2025-06-09	5.1500	5.190000	5.0850	5.1600	-0.578%	787,833	+9.884%
2025-06-06	5.1900	5.205000	5.1100	5.1900	+0.387%	375,393	+9.249%
2025-06-05	5.2000	5.220000	5.1400	5.1700	+0.194%	321,026	+9.671%
2025-06-04	5.2900	5.320000	5.1500	5.1600	-2.273%	313,502	+9.884%
2025-06-03	5.2000	5.300000	5.1550	5.2800	+1.538%	519,027	+7.386%
2025-06-02	5.2800	5.280000	5.1600	5.2000	0.000%	397,952	+9.038%
2025-05-30	5.2500	5.250000	5.1550	5.2000	-1.701%	263,799	+9.038%
2025-05-29	5.2800	5.320000	5.2400	5.2900	+0.570%	313,887	+7.183%
2025-05-28	5.3700	5.370000	5.2500	5.2600	-1.498%	256,899	+7.795%
2025-05-27	5.4100	5.440000	5.3000	5.3400	+0.755%	522,926	+6.180%
2025-05-23	5.1500	5.310000	5.1300	5.3000	+0.760%	458,114	+6.981%
2025-05-22	5.2500	5.395000	5.2400	5.2600	0.000%	757,561	+7.795%
2025-05-21	5.3500	5.350000	5.2250	5.2600	-1.866%	572,187	+7.795%
2025-05-20	5.4100	5.410000	5.3400	5.3600	-1.107%	229,220	+5.784%
2025-05-19	5.3100	5.425000	5.3100	5.4200	+1.689%	271,805	+4.613%
2025-05-16	5.3200	5.345000	5.2750	5.3300	-0.374%	281,453	+6.379%
2025-05-15	5.4400	5.465000	5.3300	5.3500	-1.292%	480,392	+5.981%
2025-05-14	5.4200	5.490000	5.4100	5.4200	0.000%	377,603	+4.613%
2025-05-13	5.3200	5.435000	5.3200	5.4200	+3.633%	522,308	+4.613%
2025-05-12	5.3200	5.320000	5.1900	5.2300	-1.876%	432,341	+8.413%
2025-05-09	5.3000	5.375000	5.3000	5.3300	+0.947%	394,803	+6.379%
2025-05-08	5.1500	5.308600	5.1200	5.2800	+6.237%	1,302,352	+7.386%
2025-05-07	5.0200	5.040000	4.9550	4.9700	-0.798%	1,257,166	+14.085%
2025-05-06	5.0100	5.085000	5.0000	5.0100	-0.199%	407,508	+13.174%
2025-05-05	5.2000	5.225000	5.0200	5.0200	-2.335%	507,160	+12.948%
2025-05-02	5.2500	5.250000	5.1400	5.1400	+0.195%	715,317	+10.311%
2025-05-01	5.2700	5.270000	5.0750	5.1300	-2.471%	568,544	+10.526%
2025-04-30	5.0500	5.260000	4.9950	5.2600	+2.136%	943,735	+7.795%
2025-04-29	5.0500	5.175000	5.0450	5.1500	+2.590%	591,103	+10.097%
2025-04-28	4.9900	5.030000	4.9550	5.0200	+1.210%	449,776	+12.948%
2025-04-25	4.9800	5.030000	4.9400	4.9600	-0.402%	606,236	+14.315%
2025-04-24	4.8500	4.980000	4.8300	4.9800	+3.534%	859,105	+13.855%
2025-04-23	4.8300	4.890000	4.8000	4.8100	0.000%	329,167	+17.879%
2025-04-22	4.7200	4.840000	4.7000	4.8100	+1.907%	588,326	+17.879%
2025-04-21	4.7000	4.730000	4.6600	4.7200	+0.426%	215,686	+20.127%
2025-04-17	4.6600	4.780000	4.6400	4.7000	+0.858%	640,141	+20.638%
2025-04-16	4.6400	4.710000	4.6000	4.6600	+0.648%	313,509	+21.674%
2025-04-15	4.6500	4.690000	4.6200	4.6300	+0.652%	572,360	+22.462%
2025-04-14	4.5900	4.620000	4.5000	4.6000	+0.656%	883,205	+23.261%
2025-04-11	4.5200	4.610000	4.4850	4.5700	+2.237%	520,913	+24.070%
2025-04-10	4.4900	4.530000	4.4100	4.4700	-1.758%	515,735	+26.846%
2025-04-09	4.2700	4.590000	4.2550	4.5500	+4.358%	554,274	+24.615%
2025-04-08	4.5900	4.590000	4.3250	4.3600	-2.242%	438,690	+30.046%
2025-04-07	4.4500	4.630000	4.3950	4.4600	-2.620%	1,100,138	+27.130%
2025-04-04	4.7100	4.720000	4.5200	4.5800	-6.531%	757,558	+23.799%
2025-04-03	4.8700	4.959100	4.8400	4.9000	+2.083%	937,792	+15.714%
2025-04-02	4.7900	4.825000	4.7300	4.8000	+1.053%	421,961	+18.125%
2025-04-01	4.7100	4.820000	4.7000	4.7500	+0.849%	524,525	+19.368%
2025-03-31	4.7100	4.725000	4.6539	4.7100	-1.050%	350,597	+20.382%
2025-03-28	4.8000	4.832500	4.7350	4.7600	-1.040%	1,178,881	+19.118%
2025-03-27	4.7900	4.815000	4.7400	4.8100	+0.208%	511,852	+17.879%
2025-03-26	4.8200	4.840000	4.7700	4.8000	-0.208%	353,346	+18.125%
2025-03-25	4.7500	4.830000	4.7500	4.8100	+2.998%	486,652	+17.879%
2025-03-24	4.7200	4.730000	4.6550	4.6700	-1.268%	255,746	+21.413%
2025-03-21	4.7200	4.750000	4.6900	4.7300	-0.630%	1,035,595	+19.873%
2025-03-20	4.7900	4.815000	4.7350	4.7600	-1.653%	601,963	+19.118%
2025-03-19	4.7700	4.870000	4.7450	4.8400	+2.110%	668,426	+17.149%
2025-03-18	4.8000	4.800000	4.7300	4.7400	-0.837%	422,997	+19.620%
2025-03-17	4.6500	4.780000	4.6450	4.7800	+3.688%	409,559	+18.619%
2025-03-14	4.4800	4.625000	4.4750	4.6100	+4.535%	363,085	+22.993%
2025-03-13	4.3100	4.445000	4.3100	4.4100	+2.083%	351,935	+28.571%
2025-03-12	4.3500	4.385000	4.3150	4.3200	-0.690%	297,612	+31.250%
2025-03-11	4.3600	4.385000	4.3150	4.3500	-1.136%	411,882	+30.345%
2025-03-10	4.4500	4.490000	4.3700	4.4000	-2.655%	504,822	+28.864%
2025-03-07	4.5000	4.560000	4.4850	4.5200	+0.893%	588,382	+25.442%
2025-03-06	4.4800	4.535000	4.4450	4.4800	-0.444%	458,772	+26.563%
2025-03-05	4.4400	4.520000	4.4000	4.5000	+2.506%	597,913	+26.000%
2025-03-04	4.3100	4.450000	4.2700	4.3900	+1.386%	531,906	+29.157%
2025-03-03	4.4000	4.540000	4.3200	4.3300	-0.688%	667,215	+30.947%
2025-02-28	4.5000	4.510000	4.3500	4.3600	-4.386%	605,735	+30.046%
2025-02-27	4.6300	4.635000	4.5550	4.5600	-1.724%	329,518	+24.342%
2025-02-26	4.6600	4.710000	4.6300	4.6400	-0.215%	218,119	+22.198%
2025-02-25	4.6600	4.698400	4.6500	4.6500	+0.868%	194,020	+21.935%
2025-02-24	4.6700	4.700000	4.6100	4.6100	-0.216%	208,106	+22.993%
2025-02-21	4.6600	4.690000	4.6000	4.6200	-1.911%	394,871	+22.727%
2025-02-20	4.7100	4.780000	4.7100	4.7100	0.000%	498,416	+20.382%
2025-02-19	4.7300	4.760000	4.6800	4.7100	-2.282%	1,898,682	+20.382%
2025-02-18	4.7500	4.820000	4.7400	4.8200	+2.119%	1,583,367	+17.635%
2025-02-14	4.6100	4.765000	4.6100	4.7200	+5.122%	807,241	+20.127%
2025-02-13	4.5700	4.570000	4.4900	4.4900	-1.965%	600,770	+26.281%
2025-02-12	4.6800	4.690000	4.5750	4.5800	-0.651%	772,730	+23.799%
2025-02-11	4.6300	4.710000	4.6100	4.6100	+0.436%	922,047	+22.993%
2025-02-10	4.6500	4.655000	4.5750	4.5900	-0.649%	528,717	+23.529%