Dark

BVN
Compania de Minas Buenaventura S.A.
stock NYSE ADR

At Close

Jun 5, 2025 3:59:50 PM EDT

16.94USD+4.762%(+0.77)2,848,012

16.89Bid 16.91Ask 0.02Spread

Pre-market

Jun 5, 2025 9:05:30 AM EDT

16.32USD+0.928%(+0.15)14,105

After-hours

Jun 5, 2025 4:15:30 PM EDT

16.82USD-0.736%(-0.12)500,707

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	16.640	17.0700	16.5500	16.94	+4.762%	2,848,012	0.000%
2025-06-04	16.300	16.3000	16.0200	16.17	+0.810%	1,379,527	+4.762%
2025-06-03	15.800	16.0800	15.6400	16.04	+0.250%	1,432,578	+5.611%
2025-06-02	15.370	16.1500	15.3400	16.00	+6.809%	3,473,505	+5.875%
2025-05-30	14.950	15.0699	14.8700	14.98	-0.333%	1,195,889	+13.084%
2025-05-29	15.000	15.1300	14.8010	15.03	+0.940%	723,864	+12.708%
2025-05-28	14.790	15.0599	14.7255	14.89	+1.086%	829,920	+13.768%
2025-05-27	14.750	14.9400	14.6000	14.73	-1.800%	563,944	+15.003%
2025-05-23	14.880	15.0000	14.6030	15.00	+2.951%	468,406	+12.933%
2025-05-22	14.850	14.9250	14.5600	14.57	-2.411%	350,475	+16.266%
2025-05-21	14.920	15.1890	14.8700	14.93	+0.810%	1,423,917	+13.463%
2025-05-20	14.640	14.8900	14.6400	14.81	+1.369%	501,712	+14.382%
2025-05-19	14.680	14.7100	14.4400	14.61	+0.620%	355,837	+15.948%
2025-05-16	14.140	14.5550	14.0500	14.52	+0.138%	819,043	+16.667%
2025-05-15	14.370	14.5300	14.1400	14.50	+1.969%	1,000,763	+16.828%
2025-05-14	14.220	14.3100	14.0000	14.22	-1.999%	691,017	+19.128%
2025-05-13	14.340	14.5491	14.2500	14.51	+1.682%	656,567	+16.747%
2025-05-12	14.620	14.7700	14.2100	14.27	-4.993%	1,354,571	+18.711%
2025-05-09	14.930	15.1000	14.7500	15.02	+2.177%	618,888	+12.783%
2025-05-08	15.020	15.0500	14.6650	14.70	-2.261%	707,566	+15.238%
2025-05-07	15.110	15.2000	14.8500	15.04	-2.464%	850,968	+12.633%
2025-05-06	15.110	15.4600	15.0119	15.42	+3.769%	1,953,849	+9.857%
2025-05-05	14.700	14.9300	14.6200	14.86	+3.410%	677,772	+13.997%
2025-05-02	14.030	14.4000	13.6900	14.37	+3.233%	995,125	+17.884%
2025-05-01	14.450	14.4500	13.4600	13.92	-1.695%	1,147,287	+21.695%
2025-04-30	14.000	14.1800	13.8000	14.16	-0.141%	3,735,134	+19.633%
2025-04-29	14.200	14.3400	13.9500	14.18	-1.391%	597,178	+19.464%
2025-04-28	14.480	14.6900	14.1600	14.38	-1.304%	1,756,710	+17.803%
2025-04-25	14.790	14.8300	14.3700	14.57	-2.802%	1,025,387	+16.266%
2025-04-24	14.610	15.1900	14.5300	14.99	+3.665%	723,241	+13.009%
2025-04-23	14.170	14.8600	14.1500	14.46	-1.297%	856,082	+17.151%
2025-04-22	14.990	14.9900	14.5300	14.65	-0.812%	1,763,575	+15.631%
2025-04-21	14.760	14.9800	14.4500	14.77	+3.287%	941,083	+14.692%
2025-04-17	14.960	14.9600	14.1500	14.30	-4.603%	609,377	+18.462%
2025-04-16	14.990	15.4200	14.8267	14.99	+0.469%	1,228,725	+13.009%
2025-04-15	14.860	14.9900	14.5050	14.92	+0.471%	591,494	+13.539%
2025-04-14	14.650	15.1000	14.4800	14.85	+0.338%	678,342	+14.074%
2025-04-11	14.460	15.0800	14.4500	14.80	+5.714%	1,195,274	+14.459%
2025-04-10	14.000	14.4500	13.8200	14.00	+0.575%	831,046	+21.000%
2025-04-09	13.280	14.3300	13.2800	13.92	+7.573%	1,811,917	+21.695%
2025-04-08	13.380	13.4800	12.8000	12.94	0.000%	1,382,119	+30.912%
2025-04-07	13.020	13.6300	12.5600	12.94	-2.853%	2,251,055	+30.912%
2025-04-04	14.235	14.3700	12.9750	13.32	-8.830%	1,842,156	+27.177%
2025-04-03	14.460	15.3400	14.3600	14.61	-4.008%	1,043,364	+15.948%
2025-04-02	15.510	15.5450	15.1000	15.22	-2.122%	2,048,007	+11.301%
2025-04-01	15.610	15.7900	15.4500	15.55	-0.512%	1,199,935	+8.939%
2025-03-31	15.380	15.6900	15.0200	15.63	+0.904%	759,750	+8.381%
2025-03-28	15.860	16.1600	15.4500	15.49	-1.900%	1,238,057	+9.361%
2025-03-27	15.330	15.8800	15.2350	15.79	+3.473%	1,816,256	+7.283%
2025-03-26	15.520	15.5300	15.1000	15.26	-1.548%	1,121,342	+11.009%
2025-03-25	15.580	15.8600	15.3300	15.50	+0.780%	845,149	+9.290%
2025-03-24	15.420	15.6400	15.2800	15.38	-0.517%	706,567	+10.143%
2025-03-21	15.420	15.5100	15.1700	15.46	-0.451%	2,781,164	+9.573%
2025-03-20	15.110	15.5600	15.0400	15.53	+0.910%	619,465	+9.079%
2025-03-19	15.590	15.7800	15.2900	15.39	-1.283%	724,186	+10.071%
2025-03-18	15.790	15.9100	15.5200	15.59	+1.300%	1,992,842	+8.659%
2025-03-17	15.030	15.7300	15.0300	15.39	+3.706%	2,714,517	+10.071%
2025-03-14	14.470	14.9541	14.0800	14.84	+4.433%	1,411,514	+14.151%
2025-03-13	13.720	14.3350	13.5500	14.21	+4.179%	719,288	+19.212%
2025-03-12	13.690	13.8550	13.5300	13.64	+0.073%	1,237,199	+24.194%
2025-03-11	13.140	13.6800	13.1400	13.63	+4.525%	651,744	+24.285%
2025-03-10	13.340	13.5000	12.9750	13.04	-2.832%	736,460	+29.908%
2025-03-07	13.590	13.6000	13.0500	13.42	-0.740%	461,089	+26.230%
2025-03-06	13.580	13.8000	13.4900	13.52	-0.588%	980,179	+25.296%
2025-03-05	13.100	13.9000	13.0600	13.60	+4.135%	1,259,535	+24.559%
2025-03-04	12.890	13.2100	12.6900	13.06	+2.031%	488,919	+29.709%
2025-03-03	12.960	13.1600	12.7400	12.80	+0.392%	455,537	+32.344%
2025-02-28	12.610	12.7932	12.4500	12.75	-0.468%	980,659	+32.863%
2025-02-27	12.670	12.8400	12.5800	12.81	-0.234%	678,530	+32.240%
2025-02-26	12.590	13.1300	12.5900	12.84	+1.824%	601,186	+31.931%
2025-02-25	12.640	12.8746	12.3000	12.61	-1.098%	1,709,189	+34.338%
2025-02-24	12.490	12.8100	12.2700	12.75	+1.190%	1,153,971	+32.863%
2025-02-21	12.900	13.3400	12.4200	12.60	-3.817%	3,983,209	+34.444%
2025-02-20	13.300	13.5000	13.0600	13.10	-1.132%	904,243	+29.313%
2025-02-19	13.240	13.4100	13.0800	13.25	-1.340%	506,464	+27.849%
2025-02-18	13.440	13.6050	13.2150	13.43	+0.449%	573,825	+26.136%
2025-02-14	13.610	13.7300	13.3000	13.37	+0.678%	935,228	+26.702%
2025-02-13	13.180	13.4000	13.0000	13.28	+0.989%	436,660	+27.560%
2025-02-12	12.940	13.4700	12.9400	13.15	+1.466%	1,330,942	+28.821%
2025-02-11	13.150	13.2688	12.9500	12.96	-2.849%	902,459	+30.710%
2025-02-10	13.200	13.5100	13.1300	13.34	+2.222%	629,390	+26.987%
2025-02-07	13.280	13.5400	13.0100	13.05	-0.911%	379,562	+29.808%
2025-02-06	13.280	13.2800	13.0900	13.17	-0.227%	701,910	+28.626%
2025-02-05	13.120	13.5700	13.0400	13.20	+1.538%	1,292,923	+28.333%
2025-02-04	13.010	13.1654	12.8900	13.00	+0.231%	1,100,294	+30.308%
2025-02-03	12.710	13.1000	12.6200	12.97	+1.646%	1,519,569	+30.609%
2025-01-31	12.930	13.1000	12.6134	12.76	-0.235%	753,278	+32.759%
2025-01-30	12.850	13.1400	12.6500	12.79	+2.238%	1,670,045	+32.447%
2025-01-29	12.360	12.6000	12.2550	12.51	+0.887%	390,795	+35.412%
2025-01-28	12.550	12.6300	12.3800	12.40	-1.116%	394,618	+36.613%
2025-01-27	12.920	12.9200	12.4700	12.54	-3.538%	461,028	+35.088%
2025-01-24	13.070	13.1700	12.8500	13.00	+1.167%	780,609	+30.308%
2025-01-23	12.910	12.9100	12.5500	12.85	-1.230%	475,264	+31.829%
2025-01-22	13.100	13.1800	12.7700	13.01	+0.231%	1,159,678	+30.208%
2025-01-21	13.000	13.2000	12.9600	12.98	+0.698%	1,059,637	+30.508%
2025-01-17	12.810	13.0800	12.7700	12.89	-0.078%	893,888	+31.420%
2025-01-16	12.980	13.0600	12.8600	12.90	-0.155%	296,316	+31.318%
2025-01-15	12.910	13.0100	12.7000	12.92	+1.095%	656,844	+31.115%
2025-01-14	12.550	12.8500	12.4800	12.78	+2.568%	791,880	+32.551%
2025-01-13	12.470	12.6400	12.2000	12.46	-1.890%	576,013	+35.955%
2025-01-10	12.890	13.0450	12.4500	12.70	+0.634%	539,795	+33.386%
2025-01-08	12.290	12.7300	12.0450	12.62	+4.125%	1,264,950	+34.231%
2025-01-07	12.390	12.7790	12.0700	12.12	-0.656%	1,016,359	+39.769%
2025-01-06	12.000	12.4750	12.0000	12.20	+1.921%	580,049	+38.852%
2025-01-03	12.150	12.2600	11.9200	11.97	-1.074%	1,076,962	+41.520%
2025-01-02	11.580	12.2050	11.5000	12.10	+5.035%	532,715	+40.000%
2024-12-31	11.920	12.0450	11.5000	11.52	-3.437%	819,001	+47.049%
2024-12-30	12.360	12.3600	11.8700	11.93	-2.692%	1,440,585	+41.995%
2024-12-27	12.190	12.3200	12.0900	12.26	-0.325%	669,154	+38.173%
2024-12-26	12.390	12.5300	12.2300	12.30	-0.966%	499,268	+37.724%
2024-12-24	12.480	12.4800	12.2800	12.42	+0.323%	433,973	+36.393%
2024-12-23	12.600	12.6700	12.2800	12.38	-2.443%	583,187	+36.834%
2024-12-20	12.500	12.9850	12.3600	12.69	+1.846%	2,443,766	+33.491%
2024-12-19	12.480	12.5200	12.2500	12.46	-0.717%	1,088,102	+35.955%
2024-12-18	12.690	12.8600	12.4500	12.55	-2.106%	1,309,995	+34.980%
2024-12-17	13.040	13.1000	12.6700	12.82	-2.731%	984,241	+32.137%
2024-12-16	12.830	13.2300	12.8300	13.18	+2.728%	1,255,384	+28.528%
2024-12-13	13.130	13.3200	12.6550	12.83	-3.895%	1,075,196	+32.034%
2024-12-12	13.400	13.5000	13.2300	13.35	-0.299%	1,017,636	+26.891%
2024-12-11	12.810	13.4000	12.8000	13.39	+4.773%	1,283,973	+26.512%
2024-12-10	12.950	13.2000	12.7200	12.78	-1.465%	1,426,916	+32.551%
2024-12-09	12.310	13.1700	12.3100	12.97	+7.368%	926,533	+30.609%
2024-12-06	12.220	12.3100	12.0650	12.08	-2.028%	456,636	+40.232%
2024-12-05	12.290	12.5800	12.1550	12.33	+0.325%	525,038	+37.388%
2024-12-04	12.120	12.4400	12.1200	12.29	+0.903%	525,851	+37.836%
2024-12-03	12.180	12.4100	12.0500	12.18	+1.079%	830,270	+39.080%
2024-12-02	11.960	12.0900	11.9100	12.05	-0.413%	870,995	+40.581%
2024-11-29	12.180	12.3100	12.0500	12.10	-0.083%	347,469	+40.000%
2024-11-27	12.050	12.2300	12.0200	12.11	+0.917%	347,966	+39.884%
2024-11-26	11.940	12.1900	11.8600	12.00	0.000%	591,316	+41.167%
2024-11-25	11.850	12.1400	11.7000	12.00	-0.498%	1,581,673	+41.167%
2024-11-22	12.290	12.3000	12.0000	12.06	-1.792%	626,560	+40.464%
2024-11-21	12.480	12.4800	12.0950	12.28	+1.153%	691,887	+37.948%
2024-11-20	12.330	12.4300	12.0900	12.14	-2.646%	380,925	+39.539%
2024-11-19	12.560	12.6404	12.2100	12.47	-0.080%	626,313	+35.846%
2024-11-18	12.550	12.7900	12.4100	12.48	+1.299%	578,999	+35.737%
2024-11-15	12.440	12.6200	12.2200	12.32	-0.243%	2,827,873	+37.500%
2024-11-14	12.230	12.4800	12.1650	12.35	+0.407%	1,941,187	+37.166%
2024-11-13	12.350	12.4050	12.0900	12.30	-0.243%	1,035,604	+37.724%
2024-11-12	11.650	12.3600	11.6500	12.33	+4.580%	1,578,699	+37.388%
2024-11-11	11.790	11.8600	11.6100	11.79	-3.202%	1,297,808	+43.681%
2024-11-08	12.320	12.3950	12.0400	12.18	-2.716%	1,202,226	+39.080%
2024-11-07	12.420	12.6200	12.3100	12.52	+2.455%	589,040	+35.304%
2024-11-06	12.140	12.5400	12.0700	12.22	-3.552%	1,503,061	+38.625%
2024-11-05	12.960	13.1700	12.5700	12.67	-1.554%	1,063,265	+33.702%
2024-11-04	12.640	12.8700	12.4800	12.87	+1.820%	746,610	+31.624%
2024-11-01	13.050	13.2100	12.6100	12.64	-3.216%	1,826,978	+34.019%
2024-10-31	13.500	13.8100	12.8500	13.06	-0.305%	1,250,110	+29.709%
2024-10-30	13.020	13.1450	12.7000	13.10	+0.076%	1,301,960	+29.313%
2024-10-29	13.280	13.3300	12.9500	13.09	-0.456%	735,177	+29.412%
2024-10-28	13.190	13.3300	13.1201	13.15	-1.276%	341,485	+28.821%
2024-10-25	13.320	13.5400	13.1900	13.32	-1.406%	1,128,193	+27.177%
2024-10-24	13.570	13.6100	13.2400	13.51	0.000%	785,553	+25.389%
2024-10-23	13.720	13.7800	13.5000	13.51	-3.154%	586,030	+25.389%
2024-10-22	13.970	14.2900	13.9000	13.95	+1.528%	943,510	+21.434%
2024-10-21	13.970	14.1100	13.6600	13.74	+0.292%	613,157	+23.290%
2024-10-18	13.500	13.9500	13.4300	13.70	+2.699%	683,370	+23.650%
2024-10-17	13.400	13.6200	13.1550	13.34	+0.755%	477,057	+26.987%
2024-10-16	13.340	13.6600	13.1900	13.24	+0.608%	540,327	+27.946%
2024-10-15	13.550	13.5500	13.1450	13.16	-2.950%	578,657	+28.723%
2024-10-14	13.520	13.7500	13.4500	13.56	-0.950%	583,394	+24.926%
2024-10-11	13.920	13.9799	13.5100	13.69	-0.653%	912,870	+23.740%
2024-10-10	13.030	13.8000	13.0200	13.78	+5.756%	786,322	+22.932%
2024-10-09	13.330	13.4100	13.0000	13.03	-2.906%	1,005,001	+30.008%
2024-10-08	13.800	13.9050	13.2800	13.42	-4.143%	609,906	+26.230%
2024-10-07	14.010	14.0700	13.8400	14.00	-0.498%	574,832	+21.000%
2024-10-04	13.950	14.2000	13.8200	14.07	+0.428%	944,797	+20.398%
2024-10-03	13.820	14.0450	13.7241	14.01	-0.071%	694,119	+20.914%
2024-10-02	14.030	14.2600	14.0000	14.02	+0.071%	500,458	+20.827%
2024-10-01	13.950	14.2050	13.7850	14.01	+1.228%	743,958	+20.914%
2024-09-30	13.950	13.9600	13.6500	13.84	-1.705%	880,698	+22.399%
2024-09-27	14.290	14.3250	14.0200	14.08	-1.470%	728,196	+20.313%
2024-09-26	14.030	14.3000	13.9700	14.29	+3.177%	1,735,142	+18.544%
2024-09-25	13.880	14.0300	13.8200	13.85	-0.288%	805,118	+22.310%
2024-09-24	13.840	14.1399	13.6700	13.89	+2.889%	1,364,511	+21.958%
2024-09-23	13.610	13.7400	13.5000	13.50	-1.244%	853,512	+25.481%
2024-09-20	13.700	13.9000	13.3900	13.67	+0.367%	13,171,096	+23.921%
2024-09-19	13.710	13.7450	13.4800	13.62	+1.114%	1,868,974	+24.376%
2024-09-18	13.160	14.0900	12.9800	13.47	+2.045%	2,505,149	+25.761%
2024-09-17	13.270	13.3800	13.0000	13.20	-1.272%	2,507,701	+28.333%
2024-09-16	13.300	13.6200	13.1100	13.37	-1.183%	2,742,109	+26.702%
2024-09-13	12.780	13.7000	12.7400	13.53	+8.153%	3,456,124	+25.203%
2024-09-12	12.210	12.6400	12.1700	12.51	+4.337%	1,761,976	+35.412%
2024-09-11	11.800	12.0600	11.7400	11.99	+1.181%	532,429	+41.284%
2024-09-10	11.920	12.0100	11.6400	11.85	-1.085%	580,883	+42.954%
2024-09-09	12.020	12.1400	11.8500	11.98	-0.083%	537,699	+41.402%
2024-09-06	12.230	12.3300	11.8900	11.99	-2.202%	926,816	+41.284%
2024-09-05	11.850	12.2700	11.7600	12.26	+4.608%	894,767	+38.173%
2024-09-04	11.740	11.9900	11.6400	11.72	-0.340%	701,925	+44.539%
2024-09-03	12.130	12.2250	11.6500	11.76	-5.161%	951,717	+44.048%
2024-08-30	12.730	12.7300	12.2200	12.40	-2.516%	1,115,145	+36.613%
2024-08-29	12.540	12.7300	12.4500	12.72	+1.760%	1,085,919	+33.176%
2024-08-28	12.790	12.8000	12.3910	12.50	-3.475%	1,136,916	+35.520%
2024-08-27	12.940	13.0900	12.8000	12.95	-0.690%	623,316	+30.811%
2024-08-26	13.380	13.4700	13.0000	13.04	-1.733%	778,678	+29.908%
2024-08-23	13.350	13.6200	13.2450	13.27	-0.301%	769,287	+27.656%
2024-08-22	13.610	13.6700	13.2300	13.31	-1.771%	885,000	+27.273%
2024-08-21	13.920	13.9200	13.4900	13.55	-1.812%	1,021,226	+25.018%
2024-08-20	14.000	14.0980	13.6800	13.80	-1.989%	1,149,441	+22.754%
2024-08-19	14.490	14.5800	14.0300	14.08	-2.830%	995,464	+20.313%
2024-08-16	14.590	14.7600	14.3700	14.49	-0.138%	3,073,619	+16.908%
2024-08-15	14.680	14.8100	14.4800	14.51	-0.069%	1,398,320	+16.747%
2024-08-14	14.570	14.5700	14.3300	14.52	-0.275%	680,664	+16.667%
2024-08-13	14.440	14.7200	14.3200	14.56	+0.483%	588,441	+16.346%
2024-08-12	14.550	14.6600	14.1500	14.49	+0.625%	696,990	+16.908%
2024-08-09	14.310	14.4000	14.0700	14.40	+1.124%	600,406	+17.639%
2024-08-08	14.300	14.4300	14.1300	14.24	+0.565%	612,728	+18.961%
2024-08-07	14.550	14.5800	14.0800	14.16	-1.324%	1,153,188	+19.633%
2024-08-06	14.600	14.6790	14.3400	14.35	-2.381%	631,205	+18.049%
2024-08-05	13.930	14.7400	13.4000	14.70	+0.068%	2,133,972	+15.238%
2024-08-02	15.260	15.4400	14.6900	14.69	-3.036%	1,503,068	+15.317%
2024-08-01	15.550	15.6200	15.0100	15.15	-2.258%	1,872,269	+11.815%
2024-07-31	15.790	15.8800	15.4100	15.50	+0.389%	683,060	+9.290%
2024-07-30	15.490	15.5600	15.3200	15.44	-0.065%	743,546	+9.715%
2024-07-29	15.930	15.9700	15.3300	15.45	-2.952%	328,929	+9.644%
2024-07-26	15.680	16.2500	15.5000	15.92	+0.887%	2,142,467	+6.407%
2024-07-25	15.500	16.1100	15.2200	15.78	-0.692%	1,409,676	+7.351%
2024-07-24	16.090	16.4100	15.8200	15.89	-0.501%	733,853	+6.608%
2024-07-23	16.040	16.0500	15.7100	15.97	-0.684%	828,285	+6.074%
2024-07-22	16.140	16.2800	15.8700	16.08	-0.679%	745,143	+5.348%
2024-07-19	16.020	16.3400	15.9600	16.19	-1.100%	1,848,009	+4.632%
2024-07-18	17.150	17.2500	16.2900	16.37	-3.819%	2,787,288	+3.482%
2024-07-17	17.270	17.5900	16.8700	17.02	-1.104%	964,000	-0.470%
2024-07-16	17.390	17.3900	16.9900	17.21	-0.578%	725,915	-1.569%
2024-07-15	17.330	17.5400	17.0100	17.31	+0.058%	508,938	-2.137%
2024-07-12	17.250	17.4800	17.1400	17.30	-0.115%	575,913	-2.081%
2024-07-11	17.390	17.7100	16.9900	17.32	+2.789%	1,861,363	-2.194%
2024-07-10	16.850	17.2800	16.7400	16.85	+0.657%	816,375	+0.534%
2024-07-09	16.760	16.8950	16.5000	16.74	-0.416%	659,708	+1.195%
2024-07-08	16.790	16.8300	16.5300	16.81	-1.001%	894,402	+0.773%
2024-07-05	16.850	17.1100	16.7000	16.98	+2.228%	873,230	-0.236%
2024-07-03	16.800	17.1900	16.6000	16.61	+0.667%	748,090	+1.987%
2024-07-02	16.710	16.8000	16.3200	16.50	-1.434%	890,234	+2.667%
2024-07-01	17.030	17.0784	16.6500	16.74	-1.239%	930,034	+1.195%
2024-06-28	16.730	16.9750	16.5500	16.95	+1.863%	1,153,889	-0.059%
2024-06-27	16.850	16.9700	16.4600	16.64	-0.775%	1,085,588	+1.803%
2024-06-26	16.950	17.0700	16.6000	16.77	-1.815%	736,467	+1.014%
2024-06-25	17.490	17.5050	16.8100	17.08	-2.344%	1,482,988	-0.820%
2024-06-24	17.150	17.7300	17.1400	17.49	+2.521%	1,978,377	-3.145%
2024-06-21	17.690	17.6900	16.8650	17.06	0.000%	4,379,090	-0.703%
2024-06-20	17.200	17.4800	16.9900	17.06	-0.641%	959,968	-0.703%
2024-06-18	17.050	17.5100	16.9500	17.17	+0.941%	997,448	-1.340%
2024-06-17	16.810	17.0200	16.5000	17.01	+1.190%	465,636	-0.412%
2024-06-14	16.830	17.0300	16.4900	16.81	+0.478%	478,408	+0.773%
2024-06-13	17.000	17.2000	16.5600	16.73	-2.106%	675,164	+1.255%
2024-06-12	17.230	17.2300	16.8900	17.09	+1.184%	909,534	-0.878%
2024-06-11	17.010	17.0100	16.6650	16.89	-1.286%	711,816	+0.296%
2024-06-10	16.880	17.1750	16.7850	17.11	+1.845%	527,542	-0.994%
2024-06-07	16.990	17.1400	16.5700	16.80	-4.708%	1,174,788	+0.833%
2024-06-06	17.470	17.9300	17.4300	17.63	+1.322%	519,398	-3.914%
2024-06-05	17.060	17.5050	16.7400	17.40	+2.113%	703,575	-2.644%
2024-06-04	17.470	17.4900	16.6950	17.04	-3.783%	1,969,609	-0.587%
2024-06-03	17.970	17.9800	17.4500	17.71	-1.061%	795,553	-4.348%
2024-05-31	18.070	18.2400	17.4600	17.90	-0.886%	7,343,179	-5.363%
2024-05-30	17.740	18.2500	17.6457	18.06	+1.518%	718,469	-6.202%
2024-05-29	18.070	18.1450	17.4300	17.79	-2.145%	1,042,694	-4.778%
2024-05-28	18.410	18.5000	17.9100	18.18	+1.735%	740,409	-6.821%
2024-05-24	17.380	17.9100	17.3600	17.87	+1.998%	733,852	-5.204%
2024-05-23	17.860	17.9300	17.1200	17.52	-1.794%	1,636,359	-3.311%
2024-05-22	18.370	18.3700	17.5800	17.84	-4.446%	2,521,469	-5.045%
2024-05-21	17.980	18.8400	17.9000	18.67	+3.722%	3,127,665	-9.266%
2024-05-20	17.600	18.1100	17.2900	18.00	+3.211%	1,517,617	-5.889%
2024-05-17	17.340	17.6500	17.0500	17.44	+1.929%	6,169,676	-2.867%
2024-05-16	17.260	17.2600	16.9000	17.11	-1.041%	1,129,619	-0.994%
2024-05-15	17.500	17.5900	16.7500	17.29	-0.518%	1,981,427	-2.024%
2024-05-14	17.120	17.4100	16.8000	17.38	+1.578%	607,696	-2.532%
2024-05-13	17.350	17.4100	17.0300	17.11	-1.610%	605,885	-0.994%
2024-05-10	17.870	17.9000	17.3800	17.39	-1.473%	619,628	-2.588%
2024-05-09	17.250	17.9000	17.1600	17.65	+2.855%	869,243	-4.023%
2024-05-08	17.040	17.2100	16.9500	17.16	-0.348%	379,830	-1.282%
2024-05-07	17.140	17.4100	16.9800	17.22	+0.175%	312,440	-1.626%
2024-05-06	17.130	17.5700	17.1100	17.19	+1.836%	517,958	-1.454%
2024-05-03	16.790	16.9250	16.4500	16.88	+1.017%	602,431	+0.355%
2024-05-02	16.530	17.0500	16.3010	16.71	+0.602%	527,324	+1.376%
2024-05-01	17.440	17.5500	16.1610	16.61	-3.988%	932,341	+1.987%
2024-04-30	17.480	17.6400	16.1600	17.30	-2.918%	2,664,100	-2.081%
2024-04-29	17.500	17.8600	16.8700	17.82	+2.532%	916,538	-4.938%
2024-04-26	17.060	17.4000	16.9250	17.38	+2.840%	896,985	-2.532%
2024-04-25	15.830	17.1300	15.5100	16.90	+6.625%	2,355,709	+0.237%
2024-04-24	15.730	15.9000	15.3700	15.85	+0.635%	1,293,841	+6.877%
2024-04-23	15.670	15.8500	15.5000	15.75	-0.127%	997,661	+7.556%
2024-04-22	15.550	15.8300	15.2900	15.77	-0.942%	1,747,860	+7.419%
2024-04-19	16.030	16.1100	15.8550	15.92	-0.562%	877,786	+6.407%
2024-04-18	15.590	16.1800	15.4000	16.01	+2.694%	1,366,211	+5.809%
2024-04-17	15.730	15.9200	15.3900	15.59	-1.516%	2,128,168	+8.659%
2024-04-16	15.480	15.8300	15.2300	15.83	+0.636%	1,505,662	+7.012%
2024-04-15	16.240	16.2400	15.6400	15.73	-1.994%	1,360,859	+7.692%
2024-04-12	16.800	17.3300	15.9000	16.05	-2.904%	2,032,140	+5.545%
2024-04-11	16.220	16.6100	15.7999	16.53	+2.543%	1,160,544	+2.480%
2024-04-10	15.740	16.3000	15.4600	16.12	0.000%	1,099,440	+5.087%
2024-04-09	15.990	16.3700	15.6700	16.12	+2.610%	1,561,766	+5.087%
2024-04-08	15.980	16.1900	15.6500	15.71	-1.071%	812,745	+7.829%
2024-04-05	16.330	16.4300	15.8700	15.88	-1.733%	1,273,368	+6.675%
2024-04-04	16.100	16.3900	15.7600	16.16	-0.247%	1,496,386	+4.827%
2024-04-03	15.490	16.3500	15.4900	16.20	+4.584%	1,510,898	+4.568%
2024-04-02	15.490	15.6350	15.4500	15.49	+0.650%	2,460,380	+9.361%
2024-04-01	16.090	16.0900	15.2800	15.39	-3.086%	951,028	+10.071%
2024-03-28	16.200	16.4000	15.8650	15.88	-0.812%	2,372,960	+6.675%
2024-03-27	16.190	16.4500	15.9100	16.01	-1.356%	1,224,546	+5.809%
2024-03-26	17.260	17.2600	16.2280	16.23	-4.642%	974,741	+4.375%
2024-03-25	17.200	17.2900	16.6800	17.02	-0.234%	1,882,163	-0.470%
2024-03-22	16.910	17.0800	16.9000	17.06	-0.292%	787,439	-0.703%
2024-03-21	17.470	17.4900	17.0150	17.11	-1.212%	2,552,860	-0.994%
2024-03-20	17.170	17.5500	16.8500	17.32	+0.991%	3,066,780	-2.194%
2024-03-19	17.300	17.3700	17.0200	17.15	-1.606%	2,799,231	-1.224%
2024-03-18	17.630	17.6700	17.1800	17.43	-0.514%	2,427,205	-2.811%
2024-03-15	17.300	17.7950	17.2400	17.52	+1.213%	9,018,607	-3.311%
2024-03-14	16.860	17.4450	16.6200	17.31	+2.184%	3,492,363	-2.137%
2024-03-13	16.890	17.7200	16.8600	16.94	+0.474%	2,262,528	0.000%
2024-03-12	16.140	17.0200	16.0900	16.86	+0.417%	2,668,774	+0.474%
2024-03-11	16.430	17.1700	16.3800	16.79	+3.387%	2,951,181	+0.893%
2024-03-08	16.490	16.6181	15.9050	16.24	-1.156%	1,667,381	+4.310%
2024-03-07	16.150	16.7700	15.9700	16.43	+2.623%	2,377,398	+3.104%
2024-03-06	16.220	16.3500	15.9700	16.01	+0.125%	1,188,356	+5.809%
2024-03-05	15.800	16.5600	15.6520	15.99	+1.782%	3,005,241	+5.941%
2024-03-04	15.300	15.8500	15.2600	15.71	+3.902%	2,167,571	+7.829%
2024-03-01	15.170	15.5500	14.8000	15.12	+0.132%	1,420,634	+12.037%
2024-02-29	15.210	15.2500	14.7500	15.10	+0.533%	3,085,903	+12.185%
2024-02-28	15.350	15.3700	14.8800	15.02	-3.097%	1,097,119	+12.783%
2024-02-27	15.660	15.8500	15.4648	15.50	-0.386%	964,284	+9.290%
2024-02-26	15.390	15.6450	15.2400	15.56	-0.320%	612,094	+8.869%
2024-02-23	15.580	15.7813	15.3300	15.61	+0.515%	1,198,671	+8.520%
2024-02-22	15.410	15.7000	15.3300	15.53	+1.107%	675,341	+9.079%
2024-02-21	15.270	15.4750	14.8700	15.36	-1.349%	756,384	+10.286%
2024-02-20	15.220	15.5700	15.1300	15.57	+2.098%	621,876	+8.799%
2024-02-16	15.350	15.4700	15.1750	15.25	-0.974%	562,115	+11.082%
2024-02-15	15.460	15.7600	15.2600	15.40	+0.522%	788,326	+10.000%
2024-02-14	15.160	15.3800	15.0600	15.32	+2.133%	583,769	+10.574%
2024-02-13	15.250	15.2700	14.5000	15.00	-3.599%	1,764,571	+12.933%
2024-02-12	15.280	15.6896	15.2500	15.56	+2.100%	606,335	+8.869%
2024-02-09	15.250	15.2900	15.0800	15.24	-0.262%	425,777	+11.155%
2024-02-08	15.060	15.3150	15.0000	15.28	+0.526%	296,134	+10.864%
2024-02-07	15.360	15.4700	15.1200	15.20	-1.363%	1,294,194	+11.447%
2024-02-06	15.360	15.4150	15.1700	15.41	+0.522%	475,830	+9.929%
2024-02-05	15.060	15.3850	14.8200	15.33	0.000%	927,440	+10.502%
2024-02-02	15.550	15.6400	15.0701	15.33	-3.036%	658,002	+10.502%
2024-02-01	15.390	15.9200	15.3850	15.81	+4.219%	2,343,313	+7.147%
2024-01-31	15.200	15.4200	15.0301	15.17	-0.066%	1,130,031	+11.668%
2024-01-30	15.660	15.6600	14.8800	15.18	-3.189%	1,104,990	+11.594%
2024-01-29	15.300	15.8600	15.0300	15.68	+3.362%	4,550,807	+8.036%
2024-01-26	14.810	15.3200	14.7000	15.17	+2.086%	764,823	+11.668%
2024-01-25	14.680	14.8600	14.5100	14.86	+3.338%	791,220	+13.997%
2024-01-24	14.950	15.1180	14.2750	14.38	-2.044%	1,092,340	+17.803%
2024-01-23	14.730	14.9600	14.5950	14.68	+0.342%	979,097	+15.395%
2024-01-22	14.700	14.7950	14.5500	14.63	-1.614%	546,730	+15.789%
2024-01-19	14.480	14.9050	14.2800	14.87	+3.049%	1,099,071	+13.921%
2024-01-18	14.460	14.4600	14.3100	14.43	+0.909%	626,225	+17.394%
2024-01-17	14.400	14.4700	14.1450	14.30	-2.189%	612,498	+18.462%
2024-01-16	14.500	14.6800	14.1500	14.62	-0.814%	817,630	+15.869%
2024-01-12	14.900	15.2800	14.7250	14.74	+1.028%	776,348	+14.925%
2024-01-11	14.670	14.9100	14.4300	14.59	-0.883%	955,003	+16.107%
2024-01-10	14.670	14.8400	14.4400	14.72	+0.478%	761,349	+15.082%
2024-01-09	15.000	15.0599	14.6300	14.65	-2.398%	1,750,108	+15.631%
2024-01-08	14.750	15.0800	14.7100	15.01	+0.133%	1,690,589	+12.858%
2024-01-05	14.860	15.1800	14.7100	14.99	+1.284%	2,048,924	+13.009%
2024-01-04	14.380	14.9900	14.2900	14.80	+2.493%	911,401	+14.459%
2024-01-03	14.510	14.6150	14.2650	14.44	-1.769%	1,028,794	+17.313%
2024-01-02	15.070	15.0900	14.6001	14.70	-3.543%	1,029,124	+15.238%
2023-12-29	15.040	15.2700	14.8100	15.24	+0.395%	1,304,699	+11.155%
2023-12-28	15.220	15.7400	14.9800	15.18	-0.263%	1,096,508	+11.594%
2023-12-27	15.190	15.4499	15.0000	15.22	+0.595%	961,500	+11.301%
2023-12-26	15.150	15.1550	14.8750	15.13	+0.132%	816,471	+11.963%
2023-12-22	15.050	15.3800	14.8900	15.11	+1.546%	1,412,115	+12.111%
2023-12-21	14.750	15.1900	14.6000	14.88	+0.677%	1,578,730	+13.844%
2023-12-20	13.860	15.1399	13.8300	14.78	+6.026%	5,479,672	+14.614%
2023-12-19	13.100	13.9600	12.9700	13.94	+6.412%	7,905,019	+21.521%
2023-12-18	12.300	13.2800	12.2300	13.10	+4.800%	6,808,334	+29.313%
2023-12-15	10.130	12.7300	10.1300	12.50	+25.125%	20,400,606	+35.520%
2023-12-14	9.710	10.1350	9.7100	9.99	+4.063%	3,180,346	+69.570%
2023-12-13	9.130	9.6200	9.1300	9.60	+3.560%	1,412,487	+76.458%