Dark

BSMX
Banco Santander México, S, A., Institución de Banca Múltiple, Grupo Financiero Santander México
stock NYSE

Inactive

May 4, 2023

5.46USD+2.439%(+0.13)103,829

Pre-market

0.00USD-100.000%(-5.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-04	5.3100	5.5600	5.3100	5.4600	+2.439%	103,829	0.000%
2023-05-03	5.6600	5.6800	5.3300	5.3300	-6.491%	45,771	+2.439%
2023-05-02	5.6800	5.7600	5.6800	5.7000	0.000%	11,221	-4.211%
2023-05-01	5.9000	5.9000	5.7000	5.7000	-3.553%	56,862	-4.211%
2023-04-28	5.7600	5.9500	5.7600	5.9100	+0.681%	56,856	-7.614%
2023-04-27	6.1400	6.1400	5.8100	5.8700	-1.839%	62,916	-6.985%
2023-04-26	5.9700	6.0800	5.8700	5.9800	-2.606%	46,728	-8.696%
2023-04-25	6.1800	6.1800	6.1000	6.1400	+0.327%	24,917	-11.075%
2023-04-24	6.1600	6.2400	6.1000	6.1200	-1.923%	43,021	-10.784%
2023-04-21	6.4100	6.4750	6.1900	6.2400	-1.732%	24,562	-12.500%
2023-04-20	6.5000	6.5000	6.3200	6.3500	-2.645%	54,284	-14.016%
2023-04-19	6.6000	6.6100	6.4200	6.5225	-0.874%	42,306	-16.290%
2023-04-18	6.6900	6.6900	6.3100	6.5800	-1.644%	103,988	-17.021%
2023-04-17	6.6200	6.6900	6.5193	6.6900	0.000%	54,544	-18.386%
2023-04-14	6.6000	6.6900	6.5600	6.6900	+0.150%	1,036,509	-18.386%
2023-04-13	7.1100	7.1100	6.5450	6.6800	-0.890%	320,195	-18.263%
2023-04-12	6.9800	6.9800	6.7200	6.7400	-0.443%	28,110	-18.991%
2023-04-11	6.6800	6.8800	6.6500	6.7700	+1.805%	23,614	-19.350%
2023-04-10	6.6200	6.7600	6.6200	6.6500	-1.042%	13,426	-17.895%
2023-04-06	6.6700	6.7700	6.6600	6.7200	0.000%	22,724	-18.750%
2023-04-05	6.7000	6.8000	6.6000	6.7200	-0.592%	148,342	-18.750%
2023-04-04	6.7300	6.8400	6.7219	6.7600	+2.269%	64,356	-19.231%
2023-04-03	6.6700	6.7800	6.6100	6.6100	-2.363%	7,045	-17.398%
2023-03-31	6.6900	6.7900	6.6900	6.7700	+0.445%	38,758	-19.350%
2023-03-30	6.6832	6.7400	6.6200	6.7400	+0.298%	10,142	-18.991%
2023-03-29	6.7100	6.7400	6.6900	6.7200	+0.448%	5,476	-18.750%
2023-03-28	6.6900	6.7300	6.6401	6.6900	0.000%	21,631	-18.386%
2023-03-27	6.6000	6.6900	6.5500	6.6900	+2.923%	12,086	-18.386%
2023-03-24	6.4500	6.5900	6.4200	6.5000	-0.307%	16,407	-16.000%
2023-03-23	6.5800	6.6300	6.4400	6.5200	-0.912%	60,933	-16.258%
2023-03-22	6.5100	6.6000	6.4850	6.5800	+1.387%	53,841	-17.021%
2023-03-21	6.4900	6.6399	6.4500	6.4900	+0.464%	14,670	-15.871%
2023-03-20	6.4000	6.5300	6.3500	6.4600	+0.937%	52,122	-15.480%
2023-03-17	6.4300	6.4900	6.2900	6.4000	-0.775%	104,286	-14.688%
2023-03-16	6.3200	6.6000	6.2950	6.4500	+0.781%	64,001	-15.349%
2023-03-15	6.4400	6.4550	6.3500	6.4000	-1.991%	48,337	-14.688%
2023-03-14	6.5200	6.5800	6.3700	6.5300	+1.240%	25,519	-16.386%
2023-03-13	6.5600	6.5600	6.2900	6.4500	-1.677%	42,240	-15.349%
2023-03-10	6.6400	6.7100	6.5000	6.5600	-1.205%	41,512	-16.768%
2023-03-09	6.7900	6.7900	6.6000	6.6400	-2.209%	779,380	-17.771%
2023-03-08	6.7100	6.8600	6.6000	6.7900	+1.343%	27,579	-19.588%
2023-03-07	6.7600	6.7700	6.6000	6.7000	-0.741%	22,807	-18.507%
2023-03-06	6.7100	6.7789	6.7100	6.7500	+0.746%	31,707	-19.111%
2023-03-03	6.6800	6.8000	6.6700	6.7000	-0.741%	23,711	-18.507%
2023-03-02	6.7900	6.7900	6.6516	6.7500	-0.442%	21,302	-19.111%
2023-03-01	6.6600	6.8000	6.6400	6.7800	+2.108%	15,691	-19.469%
2023-02-28	6.5800	6.7600	6.5800	6.6400	+0.759%	74,457	-17.771%
2023-02-27	6.4800	6.6600	6.4800	6.5900	-0.303%	198,070	-17.147%
2023-02-24	6.6000	6.6562	6.4500	6.6100	0.000%	49,863	-17.398%
2023-02-23	6.5800	6.6700	6.5500	6.6100	+0.152%	1,578,751	-17.398%
2023-02-22	6.6000	6.6600	6.5400	6.6000	0.000%	466,628	-17.273%
2023-02-21	6.6000	6.6850	6.5800	6.6000	-0.302%	84,014	-17.273%
2023-02-17	6.6300	6.6300	6.4800	6.6200	0.000%	74,612	-17.523%
2023-02-16	6.5500	6.6600	6.4587	6.6200	+1.223%	1,074,429	-17.523%
2023-02-15	6.5500	6.5700	6.4901	6.5400	-0.759%	1,050,367	-16.514%
2023-02-14	6.5500	6.6433	6.5200	6.5900	+0.152%	2,032,485	-17.147%
2023-02-13	6.5200	6.6300	6.5083	6.5800	+0.612%	111,464	-17.021%
2023-02-10	6.4500	6.5800	6.4000	6.5400	+0.307%	32,711	-16.514%
2023-02-09	6.5000	6.7100	6.4200	6.5200	+1.558%	258,652	-16.258%
2023-02-08	6.4800	6.5000	6.3500	6.4200	-0.311%	159,130	-14.953%
2023-02-07	6.2400	6.4906	6.2400	6.4400	+3.871%	390,707	-15.217%
2023-02-06	6.0000	6.2650	6.0000	6.2000	-1.899%	38,922	-11.935%
2023-02-03	6.1200	6.4000	6.1200	6.3200	+1.935%	36,329	-13.608%
2023-02-02	6.3500	6.3500	6.1800	6.2000	-2.208%	21,895	-11.935%
2023-02-01	6.3500	6.3550	6.2000	6.3400	+0.635%	6,371	-13.880%
2023-01-31	6.3000	6.3699	6.0825	6.3000	-0.787%	24,452	-13.333%
2023-01-30	6.3600	6.3700	6.2000	6.3500	-0.626%	27,624	-14.016%
2023-01-27	6.2799	6.4150	6.2000	6.3900	+0.789%	29,991	-14.554%
2023-01-26	6.3600	6.3799	6.2971	6.3400	+0.475%	7,695	-13.880%
2023-01-25	6.3200	6.3300	6.2497	6.3100	-0.079%	4,201	-13.471%
2023-01-24	6.3000	6.3300	6.2200	6.3150	-0.237%	10,335	-13.539%
2023-01-23	6.3400	6.3800	6.2500	6.3300	+0.796%	29,866	-13.744%
2023-01-20	6.4000	6.4100	6.2000	6.2800	-1.875%	23,732	-13.057%
2023-01-19	6.3000	6.4000	6.2000	6.4000	+1.911%	535,077	-14.688%
2023-01-18	6.3100	6.3100	6.2100	6.2800	+0.641%	18,837	-13.057%
2023-01-17	6.3000	6.3100	6.1600	6.2400	-0.637%	40,160	-12.500%
2023-01-13	6.0500	6.2800	6.0450	6.2800	+1.948%	26,010	-13.057%
2023-01-12	6.0500	6.2100	6.0500	6.1600	0.000%	175,848	-11.364%
2023-01-11	6.1400	6.2000	6.1000	6.1600	+1.483%	106,250	-11.364%
2023-01-10	5.9200	6.1200	5.8707	6.0700	+2.189%	48,874	-10.049%
2023-01-09	5.9800	6.0250	5.8020	5.9400	-1.165%	49,767	-8.081%
2023-01-06	6.0300	6.0500	5.8300	6.0100	-0.332%	67,132	-9.151%
2023-01-05	6.0200	6.1750	5.9600	6.0300	0.000%	22,631	-9.453%
2023-01-04	6.1400	6.1501	5.9500	6.0300	-0.331%	18,841	-9.453%
2023-01-03	5.9300	6.1400	5.7700	6.0500	+0.332%	72,625	-9.752%
2022-12-30	6.0200	6.2199	5.9180	6.0300	+1.005%	31,504	-9.453%
2022-12-29	6.0300	6.1500	5.9122	5.9700	-0.995%	13,942	-8.543%
2022-12-28	5.9800	6.1800	5.9322	6.0300	+0.500%	18,953	-9.453%
2022-12-27	6.0900	6.2199	5.9400	6.0000	-0.662%	50,679	-9.000%
2022-12-23	5.9900	6.2004	5.9100	6.0400	+0.166%	38,329	-9.603%
2022-12-22	6.1400	6.1400	5.9500	6.0300	-0.166%	31,749	-9.453%
2022-12-21	6.0300	6.1100	5.8631	6.0400	+0.166%	18,085	-9.603%
2022-12-20	6.0900	6.0900	5.8372	6.0300	+0.500%	22,617	-9.453%
2022-12-19	6.2000	6.2000	5.8650	6.0000	-1.639%	95,133	-9.000%
2022-12-16	6.1400	6.2000	5.7600	6.1000	0.000%	40,561	-10.492%
2022-12-15	6.1100	6.2369	5.6700	6.1000	+0.993%	57,673	-10.492%
2022-12-14	6.0300	6.1599	5.8200	6.0400	-0.984%	26,503	-9.603%
2022-12-13	6.2300	6.2300	5.8483	6.1000	-0.489%	39,479	-10.492%
2022-12-12	6.0900	6.2700	5.7900	6.1300	+0.988%	56,120	-10.930%
2022-12-09	5.8500	6.0700	5.8077	6.0700	+3.938%	16,172	-10.049%
2022-12-08	5.8200	5.9700	5.8200	5.8400	-0.171%	21,462	-6.507%
2022-12-07	5.8100	5.9100	5.7500	5.8500	-0.510%	12,859	-6.667%
2022-12-06	5.8100	5.9599	5.7500	5.8800	+1.379%	13,624	-7.143%
2022-12-05	5.8900	5.9700	5.7500	5.8000	-2.848%	49,719	-5.862%
2022-12-02	5.9600	6.0900	5.8800	5.9700	-1.159%	16,559	-8.543%
2022-12-01	6.0900	6.1000	5.9300	6.0400	+0.499%	11,231	-9.603%
2022-11-30	5.9500	6.0950	5.8800	6.0100	+1.349%	12,620	-9.151%
2022-11-29	6.0100	6.1525	5.8800	5.9300	-1.331%	9,683	-7.926%
2022-11-28	6.1600	6.1700	5.9200	6.0100	-1.637%	35,264	-9.151%
2022-11-25	6.1500	6.2100	6.0400	6.1100	-1.610%	24,661	-10.638%
2022-11-23	6.0100	6.2100	6.0100	6.2100	+3.500%	40,855	-12.077%
2022-11-22	6.0900	6.1100	6.0000	6.0000	-1.639%	19,065	-9.000%
2022-11-21	6.0500	6.2300	6.0000	6.1000	-0.813%	32,599	-10.492%
2022-11-18	6.2800	6.2900	6.0700	6.1500	+1.151%	61,752	-11.220%
2022-11-17	6.0700	6.2100	6.0400	6.0800	-0.164%	34,950	-10.197%
2022-11-16	6.1300	6.2899	6.0500	6.0900	-0.164%	17,558	-10.345%
2022-11-15	5.9000	6.2800	5.8200	6.1000	+3.390%	414,642	-10.492%
2022-11-14	5.8500	5.9000	5.8400	5.9000	+1.027%	17,129	-7.458%
2022-11-11	5.8400	5.8500	5.6863	5.8400	0.000%	17,835	-6.507%
2022-11-10	5.8900	5.9000	5.7800	5.8400	+1.038%	10,036	-6.507%
2022-11-09	5.7100	5.8650	5.6001	5.7800	+1.226%	12,534	-5.536%
2022-11-08	5.7400	5.7857	5.5900	5.7100	-0.696%	36,555	-4.378%
2022-11-07	5.7500	5.8140	5.4300	5.7500	-1.033%	277,488	-5.043%
2022-11-04	5.8500	5.9975	5.7000	5.8100	-0.684%	18,572	-6.024%
2022-11-03	6.0200	6.0200	5.7700	5.8500	-1.681%	17,388	-6.667%
2022-11-02	5.9118	6.0400	5.9118	5.9500	0.000%	262,831	-8.235%
2022-11-01	5.9700	6.0198	5.9100	5.9500	+2.058%	20,224	-8.235%
2022-10-31	5.6600	5.9800	5.6600	5.8300	+3.186%	15,259	-6.346%
2022-10-28	5.8500	5.8500	5.5258	5.6500	-3.419%	68,544	-3.363%
2022-10-27	5.6900	5.8500	5.6900	5.8500	+3.540%	16,369	-6.667%
2022-10-26	5.7700	5.7809	5.6000	5.6500	-1.396%	811,413	-3.363%
2022-10-25	5.7350	5.8100	5.7000	5.7300	0.000%	38,261	-4.712%
2022-10-24	5.7900	5.7900	5.6400	5.7300	+0.526%	18,210	-4.712%
2022-10-21	5.3300	5.7400	5.3300	5.7000	+5.751%	25,710	-4.211%
2022-10-20	5.3700	5.3900	5.3406	5.3900	+3.654%	5,534	+1.299%
2022-10-19	5.2800	5.3099	5.2000	5.2000	-1.887%	3,000	+5.000%
2022-10-18	5.4500	5.4500	5.2600	5.3000	-2.572%	9,071	+3.019%
2022-10-17	5.4200	5.4400	5.3900	5.4399	+0.739%	9,135	+0.369%
2022-10-14	5.3400	5.4250	5.2300	5.4000	+2.273%	9,789	+1.111%
2022-10-13	5.1900	5.3200	5.1900	5.2800	+1.149%	2,195	+3.409%
2022-10-12	5.2400	5.3500	5.1216	5.2200	+0.385%	2,797	+4.598%
2022-10-11	5.2100	5.2303	5.2000	5.2000	-1.141%	2,382	+5.000%
2022-10-10	5.2600	5.2600	5.2600	5.2600	-0.942%	395	+3.802%
2022-10-07	5.2100	5.3100	5.2100	5.3100	+1.683%	1,821	+2.825%
2022-10-06	5.3900	5.3900	5.2000	5.2221	-1.470%	5,680	+4.556%
2022-10-05	5.3100	5.3450	5.2091	5.3000	-0.376%	7,042	+3.019%
2022-10-04	5.2500	5.3500	5.1800	5.3200	+4.110%	18,795	+2.632%
2022-10-03	5.0500	5.2377	5.0050	5.1100	+0.196%	12,320	+6.849%
2022-09-30	4.9300	5.1000	4.9300	5.1000	+2.616%	3,420	+7.059%
2022-09-29	5.0400	5.0400	4.9200	4.9700	-1.389%	2,053	+9.859%
2022-09-28	4.9300	5.0400	4.9300	5.0400	+3.491%	2,031	+8.333%
2022-09-27	5.0100	5.1300	4.8700	4.8700	-1.217%	9,444	+12.115%
2022-09-26	4.9500	5.0500	4.8200	4.9300	-3.711%	27,345	+10.751%
2022-09-23	5.2100	5.2600	4.9700	5.1200	-1.916%	53,402	+6.641%
2022-09-22	5.3500	5.3500	5.1700	5.2200	-2.430%	16,814	+4.598%
2022-09-21	5.2200	5.3500	5.2200	5.3500	+1.518%	3,536	+2.056%
2022-09-20	5.2500	5.4000	5.2500	5.2700	+0.381%	5,323	+3.605%
2022-09-19	5.2700	5.3300	5.2500	5.2500	-0.568%	3,049	+4.000%
2022-09-16	5.3100	5.3700	5.2800	5.2800	-0.377%	9,693	+3.409%
2022-09-15	5.4000	5.4000	5.3000	5.3000	-1.852%	5,272	+3.019%
2022-09-14	5.4500	5.5500	5.3700	5.4000	-0.735%	31,755	+1.111%
2022-09-13	5.5000	5.5000	5.4001	5.4400	-1.270%	6,889	+0.368%
2022-09-12	5.4600	5.5600	5.4400	5.5100	+1.287%	8,100	-0.907%
2022-09-09	5.3700	5.4400	5.3500	5.4400	+1.493%	20,119	+0.368%
2022-09-08	5.4000	5.4000	5.3100	5.3600	-1.107%	11,464	+1.866%
2022-09-07	5.4000	5.5400	5.3701	5.4200	-0.184%	3,554	+0.738%
2022-09-06	5.4900	5.4900	5.3250	5.4300	-1.093%	15,205	+0.552%
2022-09-02	5.4800	5.5500	5.3800	5.4900	+1.114%	14,603	-0.546%
2022-09-01	5.3700	5.5300	5.2700	5.4295	-1.995%	17,788	+0.562%
2022-08-31	5.4400	5.5400	5.3116	5.5400	+1.651%	15,877	-1.444%
2022-08-30	5.3600	5.4500	5.3100	5.4500	+0.926%	14,519	+0.183%
2022-08-29	5.3200	5.4000	5.2600	5.4000	+1.695%	5,998	+1.111%
2022-08-26	5.4100	5.4100	5.3000	5.3100	-1.848%	4,649	+2.825%
2022-08-25	5.2750	5.4500	5.2750	5.4100	+1.311%	9,351	+0.924%
2022-08-24	5.3217	5.3400	5.3200	5.3400	+0.565%	3,859	+2.247%
2022-08-23	5.4500	5.4500	5.2900	5.3100	-2.210%	7,847	+2.825%
2022-08-22	5.1500	5.4300	5.1400	5.4300	+4.826%	26,673	+0.552%
2022-08-19	5.1900	5.2500	5.1200	5.1800	-0.385%	11,055	+5.405%
2022-08-18	5.2700	5.2773	5.1500	5.2000	-1.887%	36,556	+5.000%
2022-08-17	5.3500	5.3799	5.2400	5.3000	+1.145%	10,600	+3.019%
2022-08-16	5.4100	5.4100	5.2400	5.2400	-2.239%	41,546	+4.198%
2022-08-15	5.4100	5.4300	5.2500	5.3600	+2.486%	64,531	+1.866%
2022-08-12	5.2400	5.3699	5.1400	5.2300	+2.348%	10,873	+4.398%
2022-08-11	5.4800	5.4800	5.1100	5.1100	-5.019%	14,982	+6.849%
2022-08-10	5.3400	5.3800	5.3000	5.3800	+2.281%	11,632	+1.487%
2022-08-09	5.4300	5.4300	5.2500	5.2600	-2.773%	19,196	+3.802%
2022-08-08	5.4600	5.4600	5.3628	5.4100	+0.371%	9,011	+0.924%
2022-08-05	5.3700	5.4000	5.2256	5.3900	+0.560%	17,964	+1.299%
2022-08-04	5.3500	5.3900	5.3200	5.3600	0.000%	8,250	+1.866%
2022-08-03	5.3500	5.3800	5.1600	5.3600	+1.901%	9,298	+1.866%
2022-08-02	5.2400	5.3742	5.0701	5.2600	-1.128%	27,726	+3.802%
2022-08-01	5.3800	5.3800	5.2200	5.3200	+0.377%	24,217	+2.632%
2022-07-29	5.5800	5.5800	5.2000	5.3000	-6.360%	56,063	+3.019%
2022-07-28	5.4300	5.6700	5.4000	5.6600	+2.722%	59,432	-3.534%
2022-07-27	5.4900	5.5100	5.2100	5.5100	+1.101%	16,533	-0.907%
2022-07-26	5.2400	5.4500	5.2400	5.4500	+2.637%	11,160	+0.183%
2022-07-25	5.3100	5.4000	5.1600	5.3100	+2.510%	34,911	+2.825%
2022-07-22	4.7600	5.2800	4.7600	5.1800	+11.398%	163,749	+5.405%
2022-07-21	4.7450	4.7450	4.6500	4.6500	-2.923%	942	+17.419%
2022-07-20	4.7700	4.8900	4.7301	4.7900	-1.033%	8,468	+13.987%
2022-07-19	4.9400	4.9600	4.7300	4.8400	-0.412%	11,910	+12.810%
2022-07-18	4.8000	4.9300	4.7100	4.8600	+2.099%	34,047	+12.346%
2022-07-15	4.6500	4.8700	4.6200	4.7601	+3.932%	10,231	+14.703%
2022-07-14	4.5500	4.6700	4.5200	4.5800	-1.717%	14,636	+19.214%
2022-07-13	4.6300	4.7500	4.6200	4.6600	-1.271%	6,714	+17.167%
2022-07-12	4.6500	4.7500	4.5700	4.7200	+0.106%	20,254	+15.678%
2022-07-11	4.6500	4.7723	4.6200	4.7150	-1.828%	8,748	+15.801%
2022-07-08	4.7700	4.8028	4.7000	4.8028	-0.769%	10,703	+13.684%
2022-07-07	4.9400	5.1500	4.7400	4.8400	+1.044%	45,869	+12.810%
2022-07-06	4.9600	5.1000	4.7750	4.7900	-2.717%	8,558	+13.987%
2022-07-05	5.0000	5.0333	4.9150	4.9238	-2.306%	6,292	+10.890%
2022-07-01	5.0500	5.1068	4.9600	5.0400	-0.099%	2,185	+8.333%
2022-06-30	5.0600	5.1000	5.0000	5.0450	+0.099%	12,012	+8.226%
2022-06-29	5.0200	5.1000	5.0200	5.0400	-0.787%	7,775	+8.333%
2022-06-28	5.1200	5.2416	5.0400	5.0800	-2.308%	24,146	+7.480%
2022-06-27	5.0500	5.2550	5.0500	5.2000	-0.574%	11,597	+5.000%
2022-06-24	5.2000	5.2900	5.1400	5.2300	-4.212%	25,317	+4.398%
2022-06-23	5.4600	5.6000	5.4054	5.4600	+0.738%	25,898	0.000%
2022-06-22	5.3500	5.4200	5.3500	5.4200	-0.092%	9,752	+0.738%
2022-06-21	5.2900	5.4500	5.2900	5.4250	+0.463%	16,322	+0.645%
2022-06-17	5.2300	5.4000	5.1600	5.4000	+0.559%	38,691	+1.111%
2022-06-16	5.2300	5.3900	5.2001	5.3700	+1.321%	6,418	+1.676%
2022-06-15	5.3500	5.3800	5.2000	5.3000	+0.379%	11,037	+3.019%
2022-06-14	5.2700	5.4300	5.2300	5.2800	-1.308%	6,835	+3.409%
2022-06-13	5.3800	5.3900	5.2000	5.3500	-1.473%	17,160	+2.056%
2022-06-10	5.3400	5.4600	5.2023	5.4300	-0.367%	9,775	+0.552%
2022-06-09	5.4200	5.4833	5.4200	5.4500	-0.183%	2,397	+0.183%
2022-06-08	5.4000	5.5859	5.4000	5.4600	+0.924%	194,701	0.000%
2022-06-07	5.4600	5.4600	5.4000	5.4100	-0.368%	4,798	+0.924%
2022-06-06	5.5700	5.5700	5.4000	5.4300	-0.912%	19,519	+0.552%
2022-06-03	5.4100	5.5500	5.4100	5.4800	+1.859%	2,553	-0.365%
2022-06-02	5.4000	5.4852	5.3750	5.3800	-0.738%	40,114	+1.487%
2022-06-01	5.3800	5.4500	5.3800	5.4200	+0.185%	6,851	+0.738%
2022-05-31	5.3300	5.5000	5.3300	5.4100	-0.734%	26,600	+0.924%
2022-05-27	5.3600	5.6000	5.3600	5.4500	+0.739%	7,395	+0.183%
2022-05-26	5.4000	5.5200	5.3400	5.4100	+1.121%	4,118	+0.924%
2022-05-25	5.2800	5.4700	5.2588	5.3500	-0.926%	11,170	+2.056%
2022-05-24	5.2900	5.4000	5.2900	5.4000	+0.935%	6,199	+1.111%
2022-05-23	5.3700	5.4700	5.2500	5.3500	-0.742%	17,732	+2.056%
2022-05-20	5.3100	5.4600	5.2728	5.3900	+0.560%	2,248	+1.299%
2022-05-19	5.3000	5.4200	5.2800	5.3600	+1.515%	5,081	+1.866%
2022-05-18	5.3200	5.3200	5.2800	5.2800	+0.380%	1,224	+3.409%
2022-05-17	5.4300	5.4500	5.2400	5.2600	-2.952%	16,390	+3.802%
2022-05-16	5.2700	5.4399	5.1700	5.4200	+1.880%	17,619	+0.738%
2022-05-13	5.3500	5.3900	5.1600	5.3200	-0.188%	9,583	+2.632%
2022-05-12	5.3714	5.3900	5.2700	5.3300	-0.374%	4,963	+2.439%
2022-05-11	5.2700	5.3500	5.2300	5.3500	+0.943%	867	+2.056%
2022-05-10	5.1400	5.3100	5.1400	5.3000	-1.852%	5,486	+3.019%
2022-05-09	5.4700	5.5000	5.3000	5.4000	-1.700%	38,319	+1.111%
2022-05-06	5.4400	5.4934	5.3100	5.4934	-1.728%	2,241	-0.608%
2022-05-05	5.2800	5.6000	5.0800	5.5900	+4.803%	14,321	-2.326%
2022-05-04	5.3500	5.3500	5.2000	5.3338	+0.071%	9,987	+2.366%
2022-05-03	5.4100	5.4900	5.2400	5.3300	-1.113%	25,090	+2.439%
2022-05-02	5.3700	5.4727	5.2100	5.3900	-0.255%	8,790	+1.299%
2022-04-29	5.3800	5.5000	5.2212	5.4038	-0.115%	9,198	+1.040%
2022-04-28	5.2900	5.4100	5.2600	5.4100	+1.501%	26,151	+0.924%
2022-04-27	5.3400	5.3400	5.1800	5.3300	-0.187%	4,290	+2.439%
2022-04-26	5.3400	5.4269	5.2700	5.3400	-0.928%	5,990	+2.247%
2022-04-25	5.3400	5.4000	5.2400	5.3900	+0.936%	3,464	+1.299%
2022-04-22	5.3400	5.3400	5.2150	5.3400	+0.188%	1,808	+2.247%
2022-04-21	5.3000	5.4604	5.2200	5.3300	+0.566%	6,928	+2.439%
2022-04-20	5.2700	5.3500	5.2500	5.3000	-0.935%	1,704	+3.019%
2022-04-19	5.3700	5.3800	5.2300	5.3500	-0.187%	3,875	+2.056%
2022-04-18	5.3700	5.3900	5.3000	5.3600	+0.563%	3,209	+1.866%
2022-04-14	5.4000	5.4000	5.3220	5.3300	-1.296%	1,620	+2.439%
2022-04-13	5.3500	5.4000	5.2012	5.4000	+0.186%	3,861	+1.111%
2022-04-12	5.3295	5.3900	5.3295	5.3900	+1.316%	570	+1.299%
2022-04-11	5.3600	5.4000	5.2500	5.3200	-0.561%	5,520	+2.632%
2022-04-08	5.4100	5.4100	5.2400	5.3500	-0.926%	2,899	+2.056%
2022-04-07	5.2800	5.4300	5.2800	5.4000	+1.504%	8,394	+1.111%
2022-04-06	5.2600	5.3900	5.2600	5.3200	+0.377%	13,054	+2.632%
2022-04-05	5.3200	5.3800	5.1300	5.3000	-0.376%	716,553	+3.019%
2022-04-04	5.3200	5.3600	5.2900	5.3200	-0.746%	6,484	+2.632%
2022-04-01	5.3500	5.4400	5.2819	5.3600	+2.290%	1,064	+1.866%
2022-03-31	5.2300	5.3400	5.2100	5.2400	-0.190%	9,866	+4.198%
2022-03-30	5.1900	5.3150	5.1600	5.2500	+0.191%	215,724	+4.000%
2022-03-29	5.1500	5.3700	5.1100	5.2400	+0.769%	88,134	+4.198%
2022-03-28	5.1900	5.2950	5.1100	5.2000	-0.858%	9,040	+5.000%
2022-03-25	5.0900	5.2700	5.0400	5.2450	+2.242%	7,354	+4.099%
2022-03-24	5.0500	5.2200	5.0000	5.1300	+2.600%	17,909	+6.433%
2022-03-23	5.1900	5.2700	5.0000	5.0000	-4.031%	83,088	+9.200%
2022-03-22	5.2100	5.2700	5.1800	5.2100	-0.573%	81,604	+4.798%
2022-03-21	5.2100	5.3000	4.8600	5.2400	-0.945%	22,924	+4.198%
2022-03-18	5.1700	5.4100	5.0500	5.2900	+0.762%	79,671	+3.214%
2022-03-17	5.2900	5.3000	5.1700	5.2500	-0.756%	44,497	+4.000%
2022-03-16	5.3400	5.4000	5.1500	5.2900	-0.189%	119,975	+3.214%
2022-03-15	5.5694	5.5694	5.0700	5.3000	-1.119%	66,169	+3.019%
2022-03-14	5.4000	5.4886	5.2800	5.3600	-1.585%	8,524	+1.866%
2022-03-11	5.3000	5.5177	5.2874	5.4463	+2.374%	1,826	+0.252%
2022-03-10	5.3400	5.4900	5.2600	5.3200	-1.481%	52,701	+2.632%
2022-03-09	5.5000	5.5200	5.3863	5.4000	-1.280%	8,641	+1.111%
2022-03-08	5.3200	5.4800	5.3000	5.4700	+1.673%	7,801	-0.183%
2022-03-07	5.5200	5.6200	5.0900	5.3800	-3.757%	32,583	+1.487%
2022-03-04	5.4400	5.5900	5.2400	5.5900	+2.007%	43,020	-2.326%
2022-03-03	5.5200	5.5998	5.4800	5.4800	-1.172%	7,762	-0.365%
2022-03-02	5.5300	5.6100	5.4200	5.5450	-0.627%	6,956	-1.533%
2022-03-01	5.5500	5.9000	5.4800	5.5800	-0.179%	5,596	-2.151%
2022-02-28	5.5400	5.6400	5.4700	5.5900	-0.887%	5,943	-2.326%
2022-02-25	5.5100	5.6500	5.5000	5.6400	+1.075%	2,105	-3.191%
2022-02-24	5.4500	5.5800	5.3000	5.5800	+1.087%	31,982	-2.151%
2022-02-23	5.6500	5.6500	5.4600	5.5200	-1.779%	32,819	-1.087%
2022-02-22	5.5700	5.6200	5.5000	5.6200	-0.178%	10,669	-2.847%
2022-02-18	5.6000	5.6500	5.5000	5.6300	+0.716%	15,897	-3.020%
2022-02-17	5.5900	5.6600	5.5500	5.5900	-0.179%	13,278	-2.326%
2022-02-16	5.6100	5.6800	5.5400	5.6000	+0.358%	48,274	-2.500%
2022-02-15	5.5700	5.6400	5.5300	5.5800	+0.904%	9,765	-2.151%
2022-02-14	5.5400	5.6300	5.5300	5.5300	0.000%	6,305	-1.266%
2022-02-11	5.5300	5.6500	5.5300	5.5300	0.000%	19,199	-1.266%
2022-02-10	5.5400	5.6700	5.5300	5.5300	-1.338%	9,840	-1.266%
2022-02-09	5.5600	5.6798	5.5500	5.6050	+0.466%	16,161	-2.587%
2022-02-08	5.5700	5.6900	5.5700	5.5790	-0.018%	981	-2.133%
2022-02-07	5.5600	5.6250	5.5600	5.5800	-0.179%	10,125	-2.151%
2022-02-04	5.6000	5.6100	5.5417	5.5900	-0.534%	5,866	-2.326%
2022-02-03	5.4900	5.6500	5.4900	5.6200	+0.357%	23,738	-2.847%
2022-02-02	5.5900	5.6400	5.5100	5.6000	-0.885%	10,495	-2.500%
2022-02-01	5.5800	5.7000	5.4900	5.6500	+0.355%	11,176	-3.363%
2022-01-31	5.5300	5.6500	5.5300	5.6300	+0.716%	8,910	-3.020%
2022-01-28	5.5300	5.6347	5.5062	5.5900	+0.359%	4,188	-2.326%
2022-01-27	5.6700	5.7300	5.5200	5.5700	-2.281%	21,317	-1.975%
2022-01-26	5.6800	5.8100	5.5527	5.7000	0.000%	15,179	-4.211%
2022-01-25	5.5700	5.7900	5.4500	5.7000	+1.064%	12,100	-4.211%
2022-01-24	5.7000	5.7200	5.5038	5.6400	-1.053%	26,656	-3.191%
2022-01-21	5.7500	5.7700	5.7000	5.7000	-1.384%	7,200	-4.211%
2022-01-20	5.7500	5.8100	5.7500	5.7800	0.000%	3,621	-5.536%
2022-01-19	5.7800	5.8400	5.7600	5.7800	+0.173%	9,810	-5.536%
2022-01-18	5.7000	5.8100	5.6700	5.7700	+0.348%	5,919	-5.373%
2022-01-14	5.7600	5.8169	5.7300	5.7500	-0.862%	4,876	-5.043%
2022-01-13	5.7600	5.8050	5.7600	5.8000	+0.346%	1,677	-5.862%
2022-01-12	5.8300	5.8300	5.7400	5.7800	-0.345%	5,011	-5.536%
2022-01-11	5.6600	5.8239	5.6600	5.8000	+2.655%	19,696	-5.862%
2022-01-10	5.7200	5.7200	5.6300	5.6500	-0.877%	4,100	-3.363%
2022-01-07	5.7000	5.8000	5.6900	5.7000	+0.176%	15,807	-4.211%
2022-01-06	5.6900	5.7100	5.6211	5.6900	+0.176%	4,174	-4.042%
2022-01-05	5.6900	5.7400	5.6800	5.6800	-0.351%	64,236	-3.873%
2022-01-04	5.7500	5.7800	5.6700	5.7000	-0.697%	31,987	-4.211%
2022-01-03	5.6800	5.7500	5.6800	5.7400	+1.773%	8,175	-4.878%
2021-12-31	5.5800	5.6900	5.5500	5.6400	+1.622%	20,875	-3.191%
2021-12-30	5.5500	5.5999	5.5300	5.5500	+0.543%	8,574	-1.622%
2021-12-29	5.4000	5.5654	5.4000	5.5200	+1.657%	38,009	-1.087%
2021-12-28	5.3900	5.5100	5.3900	5.4300	-0.731%	75,970	+0.552%
2021-12-27	5.5000	5.5059	5.4500	5.4700	-0.364%	28,156	-0.183%
2021-12-23	5.3800	5.5000	5.3800	5.4900	+1.667%	132,155	-0.546%
2021-12-22	5.3900	5.4899	5.3886	5.4000	-0.552%	13,478	+1.111%
2021-12-21	5.3400	5.4499	5.3400	5.4300	+0.742%	9,773	+0.552%
2021-12-20	5.2600	5.4300	5.2600	5.3900	-0.554%	12,409	+1.299%
2021-12-17	5.4800	5.5400	5.4000	5.4200	-1.989%	59,468	+0.738%
2021-12-16	5.4500	5.5500	5.4500	5.5300	+0.729%	21,050	-1.266%
2021-12-15	5.5200	5.5900	5.4300	5.4900	-1.081%	11,502	-0.546%
2021-12-14	5.5100	5.5500	5.3100	5.5500	-0.180%	57,460	-1.622%
2021-12-13	5.6400	5.6500	5.5220	5.5600	-0.891%	17,373	-1.799%
2021-12-10	5.6700	5.7150	5.5800	5.6100	-1.058%	38,895	-2.674%
2021-12-09	5.9000	5.9000	5.6600	5.6700	-3.407%	55,109	-3.704%
2021-12-08	6.0400	6.1241	5.8300	5.8700	-3.770%	668,335	-6.985%
2021-12-07	6.1800	6.2300	5.7600	6.1000	-1.135%	634,988	-10.492%
2021-12-06	6.2000	6.2300	6.1350	6.1700	+0.162%	462,668	-11.507%
2021-12-03	6.1300	6.1900	6.1100	6.1600	-0.805%	484,473	-11.364%
2021-12-02	6.1300	6.2500	6.1000	6.2100	+1.471%	267,292	-12.077%
2021-12-01	6.1200	6.2300	6.1000	6.1200	0.000%	925,311	-10.784%
2021-11-30	6.0500	6.1400	6.0500	6.1200	+0.658%	81,288	-10.784%
2021-11-29	6.0100	6.0900	6.0100	6.0800	+0.829%	75,027	-10.197%
2021-11-26	6.0500	6.0500	6.0100	6.0300	-1.792%	65,408	-9.453%
2021-11-24	6.1600	6.1700	6.1100	6.1400	-0.968%	9,070	-11.075%
2021-11-23	6.2400	6.2400	6.1800	6.2000	-0.958%	139,542	-11.935%
2021-11-22	6.3000	6.3000	6.2500	6.2600	-0.792%	46,783	-12.780%
2021-11-19	6.3100	6.3500	6.2900	6.3100	-0.786%	98,047	-13.471%
2021-11-18	6.2900	6.3600	6.2800	6.3600	+0.157%	192,353	-14.151%
2021-11-17	6.3000	6.3700	6.3000	6.3500	+0.316%	2,251,343	-14.016%
2021-11-16	6.3400	6.3500	6.3000	6.3300	-0.158%	121,290	-13.744%
2021-11-15	6.3900	6.3900	6.3200	6.3400	-0.705%	30,583	-13.880%
2021-11-12	6.3700	6.4300	6.3450	6.3850	+0.551%	28,861	-14.487%