Dark

BSBR
BANCO SANTANDER (BRASIL) SA
stock NYSE ADR

At Close

Oct 2, 2026 3:59:52 PM EDT

5.39USD+1.032%(+0.06)2,477,182

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:18:30 AM EDT

5.30USD-0.563%(-0.03)2,260

After-hours

Oct 2, 2026 4:10:30 PM EDT

5.40USD+0.279%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.3000	5.400000	5.2650	5.4000	+1.313%	2,477,182	0.000%
2026-10-01	5.5200	5.520000	5.3000	5.3300	-4.309%	1,996,259	+1.313%
2026-09-30	5.7300	5.730000	5.5550	5.5700	-1.937%	1,751,615	-3.052%
2026-09-29	5.7000	5.720000	5.6400	5.6800	-0.525%	3,065,576	-4.930%
2026-09-28	5.6800	5.770000	5.6700	5.7100	-0.868%	4,932,289	-5.429%
2026-09-25	5.7300	5.765000	5.7002	5.7600	+0.876%	1,348,726	-6.250%
2026-09-24	5.7200	5.750000	5.6500	5.7100	+0.175%	3,120,596	-5.429%
2026-09-23	5.8000	5.840000	5.6900	5.7000	-2.397%	1,864,607	-5.263%
2026-09-22	5.8800	5.905000	5.8000	5.8400	-0.680%	1,714,735	-7.534%
2026-09-21	5.8500	5.890000	5.8350	5.8800	+2.261%	1,147,901	-8.163%
2026-09-18	5.7900	5.825000	5.7350	5.7500	-3.361%	1,665,926	-6.087%
2026-09-17	5.9000	5.980000	5.8600	5.9500	+2.410%	4,182,713	-9.244%
2026-09-16	5.8700	5.900000	5.7700	5.8100	-0.853%	4,459,470	-7.057%
2026-09-15	5.8700	5.910000	5.8400	5.8600	-1.513%	4,463,623	-7.850%
2026-09-14	5.8600	5.960000	5.8500	5.9500	-1.163%	2,525,648	-9.244%
2026-09-11	5.9700	6.020000	5.9450	6.0200	+2.381%	2,471,619	-10.299%
2026-09-10	5.8300	5.950000	5.8300	5.8800	-0.170%	4,822,513	-8.163%
2026-09-09	5.8700	5.900000	5.8250	5.8900	-1.008%	3,026,453	-8.319%
2026-09-08	6.0500	6.050000	5.9500	5.9500	-0.168%	6,046,551	-9.244%
2026-09-04	5.9400	5.990000	5.9400	5.9600	-0.997%	7,140,403	-9.396%
2026-09-03	5.9700	6.030000	5.9300	6.0200	+2.207%	7,192,952	-10.299%
2026-09-02	5.8200	5.900000	5.8100	5.8900	+2.972%	6,597,881	-8.319%
2026-09-01	5.7300	5.800000	5.7000	5.7200	-0.522%	6,401,746	-5.594%
2026-08-31	5.8800	5.880000	5.7500	5.7500	-1.033%	3,177,906	-6.087%
2026-08-28	5.7800	5.825000	5.7700	5.8100	+1.396%	2,009,084	-7.057%
2026-08-27	5.8000	5.810000	5.7300	5.7300	-1.377%	3,752,119	-5.759%
2026-08-26	5.8400	5.857500	5.7900	5.8100	+0.172%	3,030,390	-7.057%
2026-08-25	5.7600	5.805000	5.7050	5.8000	+0.346%	2,932,604	-6.897%
2026-08-24	5.7300	5.850000	5.7300	5.7800	+0.697%	2,755,865	-6.574%
2026-08-21	5.7100	5.780000	5.6800	5.7400	+3.052%	3,221,022	-5.923%
2026-08-20	5.5700	5.645000	5.5500	5.5700	0.000%	1,799,113	-3.052%
2026-08-19	5.6800	5.690000	5.5400	5.5700	-0.536%	5,170,732	-3.052%
2026-08-18	5.7000	5.735000	5.5900	5.6000	-1.926%	5,877,899	-3.571%
2026-08-17	5.7800	5.835000	5.7050	5.7100	-1.040%	3,453,953	-5.429%
2026-08-14	5.7900	5.850000	5.7000	5.7700	0.000%	7,281,129	-6.412%
2026-08-13	5.7500	5.860000	5.7500	5.7700	+0.348%	7,258,906	-6.412%
2026-08-12	5.7700	5.830000	5.7150	5.7500	0.000%	6,944,898	-6.087%
2026-08-11	5.8100	5.845000	5.7300	5.7500	-0.174%	8,786,147	-6.087%
2026-08-10	5.8000	5.860000	5.7600	5.7600	-0.861%	6,429,963	-6.250%
2026-08-07	5.8700	5.900000	5.7800	5.8100	+0.345%	5,624,224	-7.057%
2026-08-06	5.8500	5.905000	5.7800	5.7900	0.000%	2,121,644	-6.736%
2026-08-05	5.7800	5.820000	5.7600	5.7900	+1.937%	2,841,930	-6.736%
2026-08-04	5.7800	5.810000	5.6700	5.6800	-1.045%	3,821,953	-4.930%
2026-08-03	5.7000	5.740000	5.6600	5.7400	+1.235%	4,652,847	-5.923%
2026-07-31	5.6300	5.805000	5.6200	5.6700	+12.277%	12,592,890	-4.762%
2026-07-30	4.9900	5.080000	4.9500	5.0500	-0.980%	3,771,253	+6.931%
2026-07-29	5.2500	5.250000	5.0750	5.1000	-6.934%	3,233,355	+5.882%
2026-07-28	5.5300	5.560000	5.4700	5.4800	+0.735%	1,273,306	-1.460%
2026-07-27	5.3700	5.475000	5.3550	5.4400	+2.642%	1,145,985	-0.735%
2026-07-24	5.3500	5.355000	5.2900	5.3000	-1.119%	705,073	+1.887%
2026-07-23	5.3900	5.420000	5.3106	5.3600	-1.651%	774,686	+0.746%
2026-07-22	5.4000	5.450000	5.3500	5.4500	+0.739%	1,045,849	-0.917%
2026-07-21	5.4200	5.450000	5.3900	5.4100	+0.745%	1,099,864	-0.185%
2026-07-20	5.2400	5.390000	5.2400	5.3700	+2.481%	1,140,585	+0.559%
2026-07-17	5.2100	5.290000	5.2100	5.2400	-0.945%	992,835	+3.053%
2026-07-16	5.2600	5.330000	5.1900	5.2900	-1.121%	1,442,979	+2.079%
2026-07-15	5.4000	5.405000	5.3150	5.3500	-0.742%	3,036,602	+0.935%
2026-07-14	5.4500	5.488000	5.3750	5.3900	+0.748%	1,929,041	+0.186%
2026-07-13	5.4400	5.478800	5.3100	5.3500	-0.742%	1,838,408	+0.935%
2026-07-10	5.2900	5.430000	5.2900	5.3900	+4.864%	2,219,695	+0.186%
2026-07-09	5.0800	5.185000	5.0600	5.1400	+1.984%	1,382,308	+5.058%
2026-07-08	5.0400	5.085000	5.0000	5.0400	-1.176%	1,880,757	+7.143%
2026-07-07	5.2400	5.300000	5.0950	5.1000	-3.592%	4,531,421	+5.882%
2026-07-06	5.2400	5.295000	5.2250	5.2900	+1.927%	2,433,040	+2.079%
2026-07-02	5.2700	5.300000	5.1900	5.1900	0.000%	1,231,378	+4.046%
2026-07-01	5.1900	5.255000	5.1700	5.1900	-1.143%	2,129,294	+4.046%
2026-06-30	5.1700	5.270000	5.1400	5.2500	+0.382%	1,148,777	+2.857%
2026-06-29	5.1700	5.250000	5.1600	5.2300	+0.577%	928,841	+3.250%
2026-06-26	5.1100	5.230000	5.1000	5.2000	+0.775%	1,487,795	+3.846%
2026-06-25	5.1800	5.225000	5.1300	5.1600	+0.389%	2,215,265	+4.651%
2026-06-24	5.2400	5.245000	5.1300	5.1400	-2.281%	1,545,862	+5.058%
2026-06-23	5.2200	5.295000	5.2100	5.2600	-0.942%	5,313,320	+2.662%
2026-06-22	5.2800	5.350000	5.2700	5.3100	+2.115%	1,365,525	+1.695%
2026-06-18	5.3500	5.390000	5.2000	5.2000	-3.166%	1,246,331	+3.846%
2026-06-17	5.4800	5.555000	5.3600	5.3700	-0.739%	2,407,896	+0.559%
2026-06-16	5.3800	5.435000	5.3650	5.4100	+0.185%	2,327,339	-0.185%
2026-06-15	5.5500	5.565000	5.3800	5.4000	-0.369%	1,624,393	0.000%
2026-06-12	5.4400	5.490000	5.4000	5.4200	+0.931%	1,632,182	-0.369%
2026-06-11	5.3300	5.430000	5.2200	5.3700	+1.705%	2,013,076	+0.559%
2026-06-10	5.2300	5.300000	5.2150	5.2800	0.000%	1,348,615	+2.273%
2026-06-09	5.2700	5.325000	5.2200	5.2800	+1.149%	2,410,958	+2.273%
2026-06-08	5.2000	5.235000	5.1600	5.2200	-0.382%	2,414,122	+3.448%
2026-06-05	5.2700	5.315000	5.2100	5.2400	-2.056%	929,417	+3.053%
2026-06-04	5.4200	5.420000	5.3200	5.3500	+0.943%	493,553	+0.935%
2026-06-03	5.3400	5.375000	5.2600	5.3000	-3.285%	1,179,591	+1.887%
2026-06-02	5.4600	5.530000	5.4200	5.4800	+0.921%	2,022,843	-1.460%
2026-06-01	5.3800	5.430000	5.3650	5.4300	-0.184%	1,243,647	-0.552%
2026-05-29	5.4000	5.485000	5.3850	5.4400	-0.183%	994,636	-0.735%
2026-05-28	5.4300	5.520000	5.4100	5.4500	-0.729%	1,181,150	-0.917%
2026-05-27	5.4400	5.520000	5.4200	5.4900	+0.549%	1,436,219	-1.639%
2026-05-26	5.4900	5.510000	5.4100	5.4600	+1.299%	543,318	-1.099%
2026-05-22	5.5100	5.510000	5.3900	5.3900	-3.058%	545,309	+0.186%
2026-05-21	5.4400	5.610000	5.4150	5.5600	+0.542%	1,370,846	-2.878%
2026-05-20	5.3700	5.559900	5.3500	5.5300	+4.537%	1,336,070	-2.351%
2026-05-19	5.2600	5.390000	5.2600	5.2900	-2.037%	1,113,943	+2.079%
2026-05-18	5.3700	5.420000	5.3550	5.4000	+1.313%	674,786	0.000%
2026-05-15	5.3400	5.365000	5.2900	5.3300	-2.202%	669,353	+1.313%
2026-05-14	5.5100	5.535000	5.4500	5.4500	+0.739%	950,774	-0.917%
2026-05-13	5.6400	5.670000	5.4100	5.4100	-4.417%	1,230,278	-0.185%
2026-05-12	5.6700	5.715000	5.6350	5.6600	-0.702%	639,314	-4.594%
2026-05-11	5.8300	5.840000	5.6600	5.7000	-2.230%	780,847	-5.263%
2026-05-08	5.8700	5.905000	5.8200	5.8300	+0.517%	708,226	-7.376%
2026-05-07	5.9700	5.970000	5.7900	5.8000	-3.010%	1,022,994	-6.897%
2026-05-06	6.0100	6.030000	5.9000	5.9800	+2.222%	934,926	-9.699%
2026-05-05	5.8600	5.920000	5.8200	5.8500	+1.386%	973,918	-7.692%
2026-05-04	5.8200	5.880000	5.7650	5.7700	-0.517%	1,078,724	-6.412%
2026-05-01	5.8600	5.869000	5.7800	5.8000	-1.024%	833,844	-6.897%
2026-04-30	5.8000	5.890000	5.8000	5.8600	+1.913%	743,532	-7.850%
2026-04-29	5.8400	5.860000	5.7350	5.7500	-2.542%	1,349,708	-6.087%
2026-04-28	5.8800	5.955000	5.8528	5.9000	-0.673%	744,113	-8.475%
2026-04-27	6.0300	6.060000	5.9400	5.9400	-0.503%	719,140	-9.091%
2026-04-24	5.9600	5.995000	5.9200	5.9700	+0.336%	671,050	-9.548%
2026-04-23	6.0600	6.100000	5.9400	5.9500	-3.252%	869,288	-9.244%
2026-04-22	6.2800	6.280000	6.1450	6.1500	-0.966%	603,408	-12.195%
2026-04-21	6.3500	6.365000	6.1900	6.2100	-2.205%	575,636	-13.043%
2026-04-20	6.3500	6.380000	6.3050	6.3500	-0.157%	652,365	-14.961%
2026-04-17	6.4400	6.500000	6.3250	6.3600	+0.315%	957,185	-15.094%
2026-04-16	6.3900	6.390000	6.2400	6.3400	-0.471%	1,181,211	-14.826%
2026-04-15	6.4600	6.460000	6.3150	6.3700	-1.240%	863,954	-15.228%
2026-04-14	6.5300	6.570000	6.4200	6.4500	0.000%	827,672	-16.279%
2026-04-13	6.3700	6.480000	6.3250	6.4500	+0.624%	878,867	-16.279%
2026-04-10	6.4300	6.475000	6.3950	6.4100	+1.424%	604,338	-15.757%
2026-04-09	6.2000	6.350000	6.2000	6.3200	+1.771%	454,776	-14.557%
2026-04-08	6.4400	6.440000	6.1600	6.2100	+3.500%	1,097,439	-13.043%
2026-04-07	5.9600	6.010000	5.9050	6.0000	-0.662%	688,084	-10.000%
2026-04-06	6.0700	6.140000	6.0400	6.0400	-0.165%	598,075	-10.596%
2026-04-02	5.9300	6.105000	5.8900	6.0500	-0.165%	820,032	-10.744%
2026-04-01	6.0600	6.140000	6.0100	6.0600	+2.192%	952,676	-10.891%
2026-03-31	5.7900	5.955000	5.7500	5.9300	+5.142%	1,475,930	-8.938%
2026-03-30	5.7000	5.715000	5.6050	5.6400	+0.535%	869,215	-4.255%
2026-03-27	5.6400	5.755000	5.6100	5.6100	-0.708%	1,018,044	-3.743%
2026-03-26	5.7300	5.805000	5.6500	5.6500	-2.418%	1,467,652	-4.425%
2026-03-25	5.8500	5.905000	5.7800	5.7900	+1.757%	839,456	-6.736%
2026-03-24	5.6400	5.750000	5.6100	5.6900	-1.557%	955,915	-5.097%
2026-03-23	5.7000	5.840000	5.6500	5.7800	+4.332%	1,063,391	-6.574%
2026-03-20	5.6100	5.630000	5.4850	5.5400	-3.819%	1,954,624	-2.527%
2026-03-19	5.5200	5.820000	5.5200	5.7600	+0.524%	1,335,552	-6.250%
2026-03-18	5.7800	5.870000	5.7100	5.7300	-1.546%	1,066,984	-5.759%
2026-03-17	5.9300	5.940000	5.7900	5.8200	-0.683%	825,323	-7.216%
2026-03-16	5.8300	5.880000	5.7700	5.8600	+2.448%	985,309	-7.850%
2026-03-13	5.8800	5.885000	5.7000	5.7200	-1.549%	2,307,595	-5.594%
2026-03-12	5.9400	5.990000	5.8000	5.8100	-5.835%	1,085,601	-7.057%
2026-03-11	6.1800	6.315000	6.1280	6.1700	-0.644%	936,536	-12.480%
2026-03-10	6.1400	6.305000	6.1000	6.2100	+1.970%	1,422,016	-13.043%
2026-03-09	5.9500	6.105000	5.8850	6.0900	+1.500%	1,776,690	-11.330%
2026-03-06	5.9200	6.020000	5.8700	6.0000	-1.639%	1,020,799	-10.000%
2026-03-05	6.2000	6.250000	6.0500	6.1000	-3.785%	865,413	-11.475%
2026-03-04	6.3200	6.370000	6.2500	6.3400	+3.089%	918,461	-14.826%
2026-03-03	6.0000	6.205000	5.8950	6.1500	-4.503%	1,851,710	-12.195%
2026-03-02	6.3000	6.490000	6.2801	6.4400	-1.075%	800,099	-16.149%
2026-02-27	6.5700	6.615000	6.4700	6.5100	-1.958%	697,987	-17.051%
2026-02-26	6.6900	6.690000	6.5600	6.6400	-1.337%	717,249	-18.675%
2026-02-25	6.8400	6.840000	6.6500	6.7300	-1.464%	750,723	-19.762%
2026-02-24	6.6700	6.858600	6.6600	6.8300	+1.335%	1,115,718	-20.937%
2026-02-23	6.9700	7.015000	6.7150	6.7400	-4.397%	1,133,088	-19.881%
2026-02-20	6.7600	7.050000	6.7600	7.0500	+3.829%	806,861	-23.404%
2026-02-19	6.6800	6.815000	6.6450	6.7900	+2.568%	709,354	-20.471%
2026-02-18	6.5900	6.695000	6.5550	6.6200	+0.915%	674,895	-18.429%
2026-02-17	6.5700	6.610000	6.4550	6.5600	-0.455%	492,108	-17.683%
2026-02-13	6.5950	6.608600	6.4600	6.5900	-2.659%	826,756	-18.058%
2026-02-12	7.0500	7.060000	6.7450	6.7700	-4.243%	1,105,991	-20.236%
2026-02-11	7.1000	7.139900	6.9800	7.0700	+1.727%	970,610	-23.621%
2026-02-10	6.9500	7.020000	6.9000	6.9500	+1.017%	1,183,538	-22.302%
2026-02-09	6.5100	6.880000	6.5100	6.8800	+6.009%	1,165,360	-21.512%
2026-02-06	6.4000	6.490000	6.3400	6.4900	-0.307%	856,716	-16.795%
2026-02-05	6.5600	6.675000	6.4850	6.5100	-1.810%	1,174,887	-17.051%
2026-02-04	6.8600	6.890000	6.5650	6.6300	-3.212%	1,760,462	-18.552%
2026-02-03	7.2000	7.210000	6.7900	6.8500	-2.003%	1,578,888	-21.168%
2026-02-02	6.9200	7.025000	6.8900	6.9900	+1.012%	502,300	-22.747%
2026-01-30	7.0200	7.090000	6.8500	6.9200	-3.081%	983,111	-21.965%
2026-01-29	7.2800	7.320000	6.9850	7.1400	-0.833%	868,907	-24.370%
2026-01-28	7.1700	7.215000	7.0850	7.2000	+1.408%	1,945,965	-25.000%
2026-01-27	6.9400	7.105000	6.9400	7.1000	+4.566%	794,315	-23.944%
2026-01-26	6.7400	6.815000	6.7300	6.7900	+0.295%	694,537	-20.471%
2026-01-23	6.7000	6.820000	6.6350	6.7700	+1.045%	1,190,282	-20.236%
2026-01-22	6.5500	6.720000	6.5500	6.7000	+1.979%	999,721	-19.403%
2026-01-21	6.4000	6.580000	6.3900	6.5700	+3.956%	1,178,021	-17.808%
2026-01-20	6.1300	6.340000	6.1300	6.3200	+3.100%	1,252,261	-14.557%
2026-01-16	6.1200	6.180000	6.1100	6.1300	-0.809%	2,082,371	-11.909%
2026-01-15	6.2900	6.345000	6.1400	6.1800	-2.215%	2,558,779	-12.621%
2026-01-14	6.2500	6.330000	6.2500	6.3200	+1.445%	552,923	-14.557%
2026-01-13	6.3200	6.320000	6.1900	6.2300	-1.111%	480,398	-13.323%
2026-01-12	6.3000	6.335000	6.2750	6.3000	-1.254%	490,513	-14.286%
2026-01-09	6.2900	6.380000	6.2800	6.3800	+2.244%	649,803	-15.361%
2026-01-08	6.1900	6.260000	6.1900	6.2400	+1.299%	390,001	-13.462%
2026-01-07	6.2500	6.250000	6.1350	6.1600	-3.145%	389,227	-12.338%
2026-01-06	6.3800	6.439900	6.3250	6.3600	+0.952%	477,656	-15.094%
2026-01-05	6.2000	6.335000	6.1215	6.3000	+1.449%	632,874	-14.286%
2026-01-02	6.2600	6.300000	6.1650	6.2100	+1.637%	857,382	-13.043%
2025-12-31	6.1400	6.250000	6.0600	6.1100	-0.972%	359,023	-11.620%
2025-12-30	6.1900	6.210000	6.1411	6.1700	+2.152%	676,168	-12.480%
2025-12-29	6.0900	6.102000	5.9912	6.0400	-1.948%	431,486	-10.596%
2025-12-26	6.1300	6.200000	6.1100	6.1600	+0.654%	459,931	-12.338%
2025-12-24	6.1600	6.170000	6.0700	6.1200	0.000%	297,443	-11.765%
2025-12-23	5.9300	6.170000	5.9300	6.1200	+4.615%	982,020	-11.765%
2025-12-22	5.8300	5.860000	5.7900	5.8500	-0.679%	401,771	-7.692%
2025-12-19	5.9000	5.930000	5.8450	5.8900	+0.684%	679,359	-8.319%
2025-12-18	5.7500	5.865000	5.7500	5.8500	+2.094%	615,554	-7.692%
2025-12-17	5.7300	5.755000	5.6950	5.7300	-2.218%	646,999	-5.759%
2025-12-16	5.9400	5.975000	5.8450	5.8600	-3.777%	525,717	-7.850%
2025-12-15	5.9900	6.100000	5.9700	6.0900	+2.872%	558,195	-11.330%
2025-12-12	5.9900	6.010000	5.9000	5.9200	-0.169%	394,526	-8.784%
2025-12-11	5.9100	5.990000	5.8900	5.9300	+1.368%	478,085	-8.938%
2025-12-10	5.9100	5.910000	5.8200	5.8500	-1.846%	585,342	-7.692%
2025-12-09	5.8800	5.975000	5.8513	5.9600	-1.161%	754,333	-9.396%
2025-12-08	6.2400	6.240000	6.0300	6.0300	-1.148%	727,005	-10.448%
2025-12-05	6.4900	6.510000	6.0800	6.1000	-6.728%	1,141,912	-11.475%
2025-12-04	6.5700	6.595000	6.5300	6.5400	+1.082%	213,094	-17.431%
2025-12-03	6.5300	6.550000	6.4500	6.4700	-1.221%	419,020	-16.538%
2025-12-02	6.4300	6.575000	6.4300	6.5500	+2.826%	371,277	-17.557%
2025-12-01	6.4000	6.420000	6.3500	6.3700	-1.087%	1,485,237	-15.228%
2025-11-28	6.4800	6.485000	6.4350	6.4400	+0.156%	163,460	-16.149%
2025-11-26	6.3300	6.440000	6.3300	6.4300	+3.376%	237,947	-16.019%
2025-11-25	6.1600	6.255000	6.1250	6.2200	+0.810%	326,602	-13.183%
2025-11-24	6.1800	6.210000	6.1350	6.1700	+0.489%	266,073	-12.480%
2025-11-21	6.0800	6.155000	6.0500	6.1400	+1.153%	411,480	-12.052%
2025-11-20	6.2200	6.260000	6.0600	6.0700	-1.939%	398,011	-11.038%
2025-11-19	6.2300	6.268900	6.1800	6.1900	-1.590%	248,099	-12.763%
2025-11-18	6.2700	6.320000	6.2400	6.2900	+0.319%	384,038	-14.149%
2025-11-17	6.3600	6.360000	6.2550	6.2700	-1.415%	687,419	-13.876%
2025-11-14	6.3200	6.425000	6.3200	6.3600	+0.792%	676,154	-15.094%
2025-11-13	6.3800	6.390000	6.2800	6.3100	-0.158%	899,688	-14.422%
2025-11-12	6.3100	6.345000	6.2700	6.3200	+0.317%	736,517	-14.557%
2025-11-11	6.3100	6.345000	6.2400	6.3000	+2.439%	954,545	-14.286%
2025-11-10	6.1000	6.170000	6.1000	6.1500	+1.653%	1,092,523	-12.195%
2025-11-07	5.9700	6.070000	5.9444	6.0500	+0.666%	879,879	-10.744%
2025-11-06	6.1300	6.130000	6.0100	6.0100	-0.825%	667,594	-10.150%
2025-11-05	5.9100	6.077342	5.9100	6.0600	+3.590%	596,528	-10.891%
2025-11-04	5.8800	5.945000	5.8400	5.8500	-0.341%	459,059	-7.692%
2025-11-03	5.8700	5.945000	5.8623	5.8700	+1.382%	330,449	-8.007%
2025-10-31	5.7400	5.859900	5.7400	5.7900	+1.757%	605,154	-6.736%
2025-10-30	5.5600	5.710000	5.5400	5.6900	+1.789%	486,642	-5.097%
2025-10-29	5.6100	5.700000	5.5500	5.5900	+2.007%	697,027	-3.399%
2025-10-28	5.4500	5.530000	5.4450	5.4800	-0.904%	539,061	-1.460%
2025-10-27	5.4900	5.530000	5.4350	5.5300	+1.842%	388,531	-2.351%
2025-10-24	5.4000	5.440000	5.3950	5.4300	+1.876%	382,315	-0.552%
2025-10-23	5.3600	5.360000	5.3000	5.3300	-0.560%	297,268	+1.313%
2025-10-22	5.3800	5.380000	5.3200	5.3600	-0.557%	448,076	+0.746%
2025-10-21	5.4100	5.465100	5.3600	5.3900	-0.919%	465,157	+0.186%
2025-10-20	5.3500	5.440000	5.3400	5.4400	+3.422%	339,771	-0.735%
2025-10-17	5.1300	5.270000	5.1300	5.2600	+0.960%	475,443	+2.662%
2025-10-16	5.1100	5.235000	5.1100	5.2100	+1.559%	592,215	+3.647%
2025-10-15	5.0600	5.150000	5.0350	5.1300	+1.183%	821,167	+5.263%
2025-10-14	4.9400	5.085000	4.9400	5.0700	-0.588%	776,957	+6.509%
2025-10-13	5.1600	5.170000	5.0950	5.1000	+0.394%	920,940	+5.882%
2025-10-10	5.3100	5.310000	5.0800	5.0800	-4.331%	702,308	+6.299%
2025-10-09	5.2900	5.330000	5.2600	5.3100	+1.143%	304,655	+1.695%
2025-10-08	5.3300	5.330000	5.2450	5.2500	-0.190%	364,976	+2.857%
2025-10-07	5.3300	5.355100	5.2550	5.2600	-2.412%	380,142	+2.662%
2025-10-06	5.4400	5.440000	5.3650	5.3900	-1.821%	302,151	+0.186%
2025-10-03	5.4400	5.490000	5.3850	5.4900	+0.919%	304,012	-1.639%
2025-10-02	5.4800	5.480000	5.3750	5.4400	-0.730%	533,467	-0.735%
2025-10-01	5.6100	5.625000	5.4600	5.4800	-1.968%	716,804	-1.460%
2025-09-30	5.6200	5.640000	5.5350	5.5900	+0.540%	472,804	-3.399%
2025-09-29	5.5700	5.610000	5.5500	5.5600	+1.275%	362,260	-2.878%
2025-09-26	5.4000	5.495000	5.3950	5.4900	+2.809%	653,045	-1.639%
2025-09-25	5.4200	5.440000	5.3300	5.3400	-2.555%	626,756	+1.124%
2025-09-24	5.5500	5.550000	5.4600	5.4800	-1.439%	434,817	-1.460%
2025-09-23	5.4300	5.590000	5.4300	5.5600	+2.206%	606,415	-2.878%
2025-09-22	5.3900	5.445000	5.3600	5.4400	-1.270%	613,874	-0.735%
2025-09-19	5.5300	5.545000	5.5000	5.5100	-0.181%	621,463	-1.996%
2025-09-18	5.5700	5.570000	5.5200	5.5200	-0.719%	625,775	-2.174%
2025-09-17	5.4800	5.650000	5.4800	5.5600	+2.394%	1,131,281	-2.878%
2025-09-16	5.4800	5.500000	5.4050	5.4300	-0.184%	570,255	-0.552%
2025-09-15	5.4200	5.490000	5.4100	5.4400	+1.304%	376,857	-0.735%
2025-09-12	5.4000	5.439500	5.3600	5.3700	-1.468%	477,999	+0.559%
2025-09-11	5.3600	5.500000	5.3600	5.4500	+1.679%	487,486	-0.917%
2025-09-10	5.3600	5.440000	5.3500	5.3600	+0.375%	599,902	+0.746%
2025-09-09	5.3600	5.400000	5.3300	5.3400	-0.559%	464,807	+1.124%
2025-09-08	5.4400	5.440000	5.3000	5.3700	-1.287%	997,937	+0.559%
2025-09-05	5.4200	5.490000	5.3600	5.4400	+3.817%	811,370	-0.735%
2025-09-04	5.1900	5.260000	5.1700	5.2400	+1.158%	503,785	+3.053%
2025-09-03	5.2200	5.270000	5.1750	5.1800	-0.766%	770,242	+4.247%
2025-09-02	5.1600	5.260000	5.1450	5.2200	-1.509%	579,320	+3.448%
2025-08-29	5.2500	5.300000	5.2300	5.3000	+0.569%	457,186	+1.887%
2025-08-28	5.1700	5.330000	5.1700	5.2700	+2.330%	1,753,977	+2.467%
2025-08-27	5.0900	5.185000	5.0400	5.1500	+0.586%	1,530,543	+4.854%
2025-08-26	5.1000	5.150000	5.0800	5.1200	+0.392%	1,695,197	+5.469%
2025-08-25	5.0300	5.125000	5.0250	5.1000	+1.594%	1,996,427	+5.882%
2025-08-22	4.8800	5.050000	4.8800	5.0200	+3.719%	472,196	+7.570%
2025-08-21	4.8400	4.880000	4.8200	4.8400	0.000%	477,539	+11.570%
2025-08-20	4.7700	4.860000	4.7600	4.8400	+1.468%	668,110	+11.570%
2025-08-19	4.8900	4.905000	4.7450	4.7700	-5.357%	2,099,075	+13.208%
2025-08-18	5.0400	5.070000	5.0150	5.0400	+1.002%	499,839	+7.143%
2025-08-15	5.0200	5.030000	4.9650	4.9900	0.000%	412,867	+8.216%
2025-08-14	4.9600	5.070000	4.9408	4.9900	0.000%	703,473	+8.216%
2025-08-13	5.0500	5.055000	4.9700	4.9900	-1.188%	527,647	+8.216%
2025-08-12	5.0400	5.088800	5.0300	5.0500	+2.434%	684,634	+6.931%
2025-08-11	4.9400	4.970000	4.9200	4.9300	-0.605%	344,539	+9.533%
2025-08-08	4.9600	4.990000	4.9300	4.9600	+0.202%	408,148	+8.871%
2025-08-07	4.8600	4.970000	4.8600	4.9500	+1.643%	572,453	+9.091%
2025-08-06	4.8500	4.890000	4.8200	4.8700	+1.458%	518,186	+10.883%
2025-08-05	4.8000	4.879100	4.8000	4.8000	+0.418%	368,968	+12.500%
2025-08-04	4.7600	4.810000	4.6900	4.7800	+1.919%	517,685	+12.971%
2025-08-01	4.8000	4.845300	4.6800	4.6900	-0.636%	453,062	+15.139%
2025-07-31	4.6600	4.750000	4.6550	4.7200	-0.840%	423,774	+14.407%
2025-07-30	4.6200	4.805000	4.6200	4.7600	-0.418%	1,282,081	+13.445%
2025-07-29	4.7400	4.810000	4.7100	4.7800	+1.057%	405,415	+12.971%
2025-07-28	4.7500	4.780000	4.7100	4.7300	-0.630%	616,094	+14.165%
2025-07-25	4.7900	4.810000	4.7450	4.7600	-0.418%	333,698	+13.445%
2025-07-24	4.7800	4.810000	4.7300	4.7800	-1.443%	579,650	+12.971%
2025-07-23	4.7400	4.870000	4.7400	4.8500	+2.537%	554,369	+11.340%
2025-07-22	4.7400	4.770000	4.7000	4.7300	0.000%	676,144	+14.165%
2025-07-21	4.7800	4.800000	4.7150	4.7300	-2.474%	704,987	+14.165%
2025-07-18	5.0200	5.080000	4.8200	4.8500	-5.273%	1,162,873	+11.340%
2025-07-17	5.0000	5.125000	4.9800	5.1200	+2.400%	617,316	+5.469%
2025-07-16	4.9400	5.020000	4.8920	5.0000	+0.402%	843,164	+8.000%
2025-07-15	4.9500	5.000000	4.9011	4.9800	+1.220%	809,957	+8.434%
2025-07-14	5.0000	5.000000	4.9050	4.9200	-2.187%	837,469	+9.756%
2025-07-11	5.0600	5.070000	5.0000	5.0300	-1.373%	676,722	+7.356%
2025-07-10	5.1100	5.160000	5.0500	5.1000	-3.226%	711,317	+5.882%
2025-07-09	5.3200	5.340000	5.2450	5.2700	-1.679%	675,665	+2.467%
2025-07-08	5.3400	5.370000	5.3050	5.3600	+0.752%	563,237	+0.746%
2025-07-07	5.4000	5.415000	5.3050	5.3200	-2.742%	553,858	+1.504%
2025-07-03	5.4700	5.499200	5.4400	5.4700	+0.367%	235,246	-1.280%
2025-07-02	5.4800	5.480000	5.3700	5.4500	-1.089%	311,065	-0.917%
2025-07-01	5.4800	5.530000	5.4450	5.5100	+1.101%	453,511	-1.996%
2025-06-30	5.3200	5.475000	5.3000	5.4500	+2.444%	519,677	-0.917%
2025-06-27	5.3200	5.360000	5.3000	5.3200	0.000%	380,155	+1.504%
2025-06-26	5.3000	5.340000	5.2800	5.3200	+1.721%	382,525	+1.504%
2025-06-25	5.3300	5.330000	5.2250	5.2300	-2.968%	430,429	+3.250%
2025-06-24	5.3300	5.490000	5.3300	5.3900	+1.698%	407,094	+0.186%
2025-06-23	5.2900	5.300000	5.2150	5.3000	-0.749%	258,981	+1.887%
2025-06-20	5.4400	5.440000	5.3100	5.3400	-2.018%	487,918	+1.124%
2025-06-18	5.4500	5.510000	5.4300	5.4500	0.000%	364,836	-0.917%
2025-06-17	5.4400	5.490000	5.4050	5.4500	-0.366%	385,968	-0.917%
2025-06-16	5.4500	5.530000	5.4500	5.4700	+1.109%	578,885	-1.280%
2025-06-13	5.2800	5.450000	5.2800	5.4100	+0.558%	371,959	-0.185%
2025-06-12	5.4300	5.430000	5.3600	5.3800	-1.284%	363,772	+0.372%
2025-06-11	5.3600	5.486500	5.3200	5.4500	+4.808%	740,887	-0.917%
2025-06-10	5.2000	5.235000	5.1400	5.2000	+0.775%	345,408	+3.846%
2025-06-09	5.1500	5.190000	5.0850	5.1600	-0.578%	787,833	+4.651%
2025-06-06	5.1900	5.205000	5.1100	5.1900	+0.387%	375,393	+4.046%
2025-06-05	5.2000	5.220000	5.1400	5.1700	+0.194%	321,026	+4.449%
2025-06-04	5.2900	5.320000	5.1500	5.1600	-2.273%	313,502	+4.651%
2025-06-03	5.2000	5.300000	5.1550	5.2800	+1.538%	519,027	+2.273%
2025-06-02	5.2800	5.280000	5.1600	5.2000	0.000%	397,952	+3.846%
2025-05-30	5.2500	5.250000	5.1550	5.2000	-1.701%	263,799	+3.846%
2025-05-29	5.2800	5.320000	5.2400	5.2900	+0.570%	313,887	+2.079%
2025-05-28	5.3700	5.370000	5.2500	5.2600	-1.498%	256,899	+2.662%
2025-05-27	5.4100	5.440000	5.3000	5.3400	+0.755%	522,926	+1.124%
2025-05-23	5.1500	5.310000	5.1300	5.3000	+0.760%	458,114	+1.887%
2025-05-22	5.2500	5.395000	5.2400	5.2600	0.000%	757,561	+2.662%
2025-05-21	5.3500	5.350000	5.2250	5.2600	-1.866%	572,187	+2.662%
2025-05-20	5.4100	5.410000	5.3400	5.3600	-1.107%	229,220	+0.746%
2025-05-19	5.3100	5.425000	5.3100	5.4200	+1.689%	271,805	-0.369%
2025-05-16	5.3200	5.345000	5.2750	5.3300	-0.374%	281,453	+1.313%
2025-05-15	5.4400	5.465000	5.3300	5.3500	-1.292%	480,392	+0.935%
2025-05-14	5.4200	5.490000	5.4100	5.4200	0.000%	377,603	-0.369%
2025-05-13	5.3200	5.435000	5.3200	5.4200	+3.633%	522,308	-0.369%
2025-05-12	5.3200	5.320000	5.1900	5.2300	-1.876%	432,341	+3.250%
2025-05-09	5.3000	5.375000	5.3000	5.3300	+0.947%	394,803	+1.313%
2025-05-08	5.1500	5.308600	5.1200	5.2800	+6.237%	1,302,352	+2.273%
2025-05-07	5.0200	5.040000	4.9550	4.9700	-0.798%	1,257,166	+8.652%
2025-05-06	5.0100	5.085000	5.0000	5.0100	-0.199%	407,508	+7.784%
2025-05-05	5.2000	5.225000	5.0200	5.0200	-2.335%	507,160	+7.570%
2025-05-02	5.2500	5.250000	5.1400	5.1400	+0.195%	715,317	+5.058%
2025-05-01	5.2700	5.270000	5.0750	5.1300	-2.471%	568,544	+5.263%
2025-04-30	5.0500	5.260000	4.9950	5.2600	+2.136%	943,735	+2.662%
2025-04-29	5.0500	5.175000	5.0450	5.1500	+2.590%	591,103	+4.854%
2025-04-28	4.9900	5.030000	4.9550	5.0200	+1.210%	449,776	+7.570%
2025-04-25	4.9800	5.030000	4.9400	4.9600	-0.402%	606,236	+8.871%
2025-04-24	4.8500	4.980000	4.8300	4.9800	+3.534%	859,105	+8.434%
2025-04-23	4.8300	4.890000	4.8000	4.8100	0.000%	329,167	+12.266%
2025-04-22	4.7200	4.840000	4.7000	4.8100	+1.907%	588,326	+12.266%
2025-04-21	4.7000	4.730000	4.6600	4.7200	+0.426%	215,686	+14.407%
2025-04-17	4.6600	4.780000	4.6400	4.7000	+0.858%	640,141	+14.894%
2025-04-16	4.6400	4.710000	4.6000	4.6600	+0.648%	313,509	+15.880%
2025-04-15	4.6500	4.690000	4.6200	4.6300	+0.652%	572,360	+16.631%
2025-04-14	4.5900	4.620000	4.5000	4.6000	+0.656%	883,205	+17.391%