Dark

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

At Close

Sep 23, 2026 3:59:53 PM EDT

33.40USD-3.746%(-1.30)1,213,710

26.47Bid 38.98Ask 12.51Spread

Pre-market

0.00USD-100.000%(-34.70)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

34.70USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	33.7800	33.7800	32.7900	33.4000	-3.746%	1,213,710	0.000%
2026-09-22	33.6100	34.9000	33.5900	34.7000	+3.305%	1,216,101	-3.746%
2026-09-21	34.3500	34.3500	33.0600	33.5900	-2.156%	796,775	-0.566%
2026-09-18	34.8700	34.8700	33.8800	34.3300	-1.095%	3,853,132	-2.709%
2026-09-17	34.0600	34.9600	33.4124	34.7100	+4.959%	741,845	-3.774%
2026-09-16	34.1000	34.1700	32.2447	33.0700	-0.511%	1,249,277	+0.998%
2026-09-15	33.2400	33.4400	32.5400	33.2400	+0.120%	924,338	+0.481%
2026-09-14	33.0800	33.3600	32.5100	33.2000	-2.468%	1,198,866	+0.602%
2026-09-11	34.6100	35.3500	33.7800	34.0400	+0.561%	842,622	-1.880%
2026-09-10	34.1000	34.7700	33.7020	33.8500	-4.352%	850,057	-1.329%
2026-09-09	34.7800	35.8400	34.6700	35.3900	+3.601%	1,454,404	-5.623%
2026-09-08	34.0200	35.0000	33.9407	34.1600	+0.767%	1,026,159	-2.225%
2026-09-04	34.0300	34.3600	33.2600	33.9000	-2.502%	397,876	-1.475%
2026-09-03	35.1700	35.1700	34.5200	34.7700	+1.637%	539,979	-3.940%
2026-09-02	34.3700	34.9300	33.4000	34.2100	+2.364%	940,003	-2.368%
2026-09-01	33.6200	34.7400	33.2800	33.4200	-2.566%	822,955	-0.060%
2026-08-31	35.2600	35.2600	34.2000	34.3000	-2.335%	2,061,552	-2.624%
2026-08-28	36.3500	36.9400	34.7800	35.1200	-3.251%	1,372,723	-4.897%
2026-08-27	36.1900	36.8400	35.6700	36.3000	+0.332%	1,398,601	-7.989%
2026-08-26	35.1900	36.8550	35.1900	36.1800	+0.668%	2,099,274	-7.684%
2026-08-25	34.6600	36.1250	34.3100	35.9400	+2.102%	605,901	-7.067%
2026-08-24	36.0000	36.5380	35.0300	35.2000	-0.761%	1,574,311	-5.114%
2026-08-21	35.3600	35.7150	34.0800	35.4700	+3.835%	3,778,105	-5.836%
2026-08-20	33.5600	35.1750	33.3500	34.1600	+0.530%	1,441,116	-2.225%
2026-08-19	34.4400	35.0400	33.5000	33.9800	+2.349%	1,697,233	-1.707%
2026-08-18	33.4900	33.8935	32.9000	33.2000	-2.238%	556,427	+0.602%
2026-08-17	33.8100	34.2300	33.3600	33.9600	+0.652%	428,734	-1.649%
2026-08-14	33.9900	34.6350	33.5100	33.7400	+0.208%	544,034	-1.008%
2026-08-13	34.9400	35.0100	33.6500	33.6700	-2.688%	565,356	-0.802%
2026-08-12	35.6200	35.7000	34.3250	34.6000	-0.575%	608,765	-3.468%
2026-08-11	34.5200	35.2350	34.1600	34.8000	+0.636%	506,967	-4.023%
2026-08-10	33.9100	34.7600	33.6739	34.5800	+1.259%	943,331	-3.412%
2026-08-07	34.2200	35.1500	33.5800	34.1500	+4.883%	1,429,060	-2.196%
2026-08-06	32.5600	33.4599	32.0500	32.5600	-1.333%	857,856	+2.580%
2026-08-05	33.6900	34.0700	32.5000	33.0000	+2.294%	1,157,029	+1.212%
2026-08-04	31.5200	32.3750	31.3015	32.2600	+5.875%	933,817	+3.534%
2026-08-03	30.3000	30.6400	29.6600	30.4700	+0.627%	682,726	+9.616%
2026-07-31	30.5000	31.1589	30.1700	30.2800	-4.959%	635,070	+10.304%
2026-07-30	30.9400	32.0000	30.4200	31.8600	+5.427%	1,079,180	+4.834%
2026-07-29	30.1900	31.1200	29.1650	30.2200	-0.527%	585,685	+10.523%
2026-07-28	31.0500	31.4450	30.0400	30.3800	-4.224%	507,859	+9.941%
2026-07-27	31.2200	31.9800	30.6500	31.7200	+2.621%	330,994	+5.296%
2026-07-24	31.3700	31.8399	30.8900	30.9100	-1.309%	630,541	+8.056%
2026-07-23	31.2700	31.8700	30.9550	31.3200	-2.400%	473,256	+6.641%
2026-07-22	31.8400	32.8000	31.6600	32.0900	+2.688%	1,028,169	+4.082%
2026-07-21	30.7400	31.4900	29.7100	31.2500	+3.959%	773,242	+6.880%
2026-07-20	30.4400	30.5600	29.4000	30.0600	-0.595%	1,080,977	+11.111%
2026-07-17	29.5100	30.4850	29.2500	30.2400	+0.232%	1,916,518	+10.450%
2026-07-16	30.5650	30.5650	29.4300	30.1700	-1.758%	922,723	+10.706%
2026-07-15	30.8600	31.3650	30.1000	30.7100	-1.031%	957,432	+8.759%
2026-07-14	31.1100	31.5300	30.5800	31.0300	+4.058%	937,942	+7.638%
2026-07-13	29.5200	30.0900	29.3200	29.8200	-0.600%	1,039,980	+12.005%
2026-07-10	29.3300	30.3400	29.2600	30.0000	+1.523%	451,865	+11.333%
2026-07-09	28.8100	29.8000	28.5400	29.5500	+4.196%	698,678	+13.029%
2026-07-08	28.1200	28.5850	27.3100	28.3600	-1.902%	709,074	+17.772%
2026-07-07	29.9500	29.9750	28.5501	28.9100	-3.505%	649,769	+15.531%
2026-07-06	30.1700	30.4475	29.6400	29.9600	+0.808%	584,061	+11.482%
2026-07-02	30.0300	30.7500	29.3300	29.7200	+1.781%	1,248,952	+12.382%
2026-07-01	29.0200	29.6000	28.7150	29.2000	-0.307%	1,945,250	+14.384%
2026-06-30	28.8900	29.5600	28.4500	29.2900	+2.484%	961,463	+14.032%
2026-06-29	29.9600	29.9600	28.5200	28.5800	-6.049%	646,631	+16.865%
2026-06-26	30.7100	31.8400	30.1500	30.4200	-0.847%	758,585	+9.796%
2026-06-25	30.4500	31.2400	29.7942	30.6800	+3.126%	1,641,666	+8.866%
2026-06-24	29.9200	30.5300	29.4100	29.7500	-4.032%	1,172,805	+12.269%
2026-06-23	30.8800	31.6000	30.6300	31.0000	-4.351%	1,174,471	+7.742%
2026-06-22	32.0000	32.7900	31.7600	32.4100	-0.522%	455,528	+3.055%
2026-06-18	34.5000	35.0500	32.1300	32.5800	-4.848%	5,272,891	+2.517%
2026-06-17	35.7900	36.8200	34.1400	34.2400	-4.783%	2,213,537	-2.453%
2026-06-16	35.0900	36.0900	34.6300	35.9600	+3.155%	1,395,440	-7.119%
2026-06-15	35.3100	35.7000	34.1200	34.8600	+4.309%	1,454,017	-4.188%
2026-06-12	33.3000	33.9800	32.7500	33.4200	+2.015%	727,264	-0.060%
2026-06-11	30.7600	32.9100	30.6100	32.7600	+6.780%	1,103,670	+1.954%
2026-06-10	30.6800	30.8700	29.8000	30.6800	-1.000%	1,933,029	+8.866%
2026-06-09	31.5400	33.3450	30.2700	30.9900	+2.514%	1,561,248	+7.777%
2026-06-08	30.5000	30.5900	29.2350	30.2300	-0.099%	1,711,334	+10.486%
2026-06-05	33.1000	33.4200	30.1600	30.2600	-11.701%	1,013,835	+10.377%
2026-06-04	34.1000	35.0899	33.9100	34.2700	+1.211%	1,506,386	-2.539%
2026-06-03	34.1500	34.5000	33.4750	33.8600	-2.673%	813,810	-1.359%
2026-06-02	35.3000	35.8500	34.4400	34.7900	-1.024%	1,213,639	-3.995%
2026-06-01	35.8500	36.1740	34.5600	35.1500	-4.717%	1,285,044	-4.979%
2026-05-29	35.0300	37.1900	34.8953	36.8900	+5.370%	2,288,580	-9.461%
2026-05-28	34.2100	35.6000	33.7900	35.0100	+1.097%	596,806	-4.599%
2026-05-27	34.2400	34.9650	34.0100	34.6300	-1.311%	533,903	-3.552%
2026-05-26	34.3900	35.3300	33.9100	35.0900	+4.871%	768,916	-4.816%
2026-05-22	33.7400	34.3000	32.9500	33.4600	-0.742%	822,887	-0.179%
2026-05-21	33.5000	34.5900	33.1200	33.7100	-0.531%	674,650	-0.920%
2026-05-20	33.3300	34.0900	32.7101	33.8900	+3.103%	991,145	-1.446%
2026-05-19	33.2900	33.4300	32.1200	32.8700	-3.352%	1,007,971	+1.612%
2026-05-18	34.5000	34.8800	33.9000	34.0100	-0.817%	661,732	-1.794%
2026-05-15	35.6000	35.6300	34.0000	34.2900	-7.699%	2,135,469	-2.596%
2026-05-14	38.0900	38.5000	36.8600	37.1500	-3.431%	1,418,312	-10.094%
2026-05-13	37.7800	38.6500	37.4590	38.4700	+0.998%	786,587	-13.179%
2026-05-12	36.8600	38.1850	36.3900	38.0900	+0.901%	1,584,097	-12.313%
2026-05-11	35.8600	37.8600	35.8500	37.7500	+6.759%	1,174,384	-11.523%
2026-05-08	34.6100	35.7399	34.2600	35.3600	+4.215%	774,538	-5.543%
2026-05-07	34.8000	35.7700	33.8700	33.9300	-0.352%	2,079,584	-1.562%
2026-05-06	33.2900	34.4300	33.1050	34.0500	+6.473%	1,126,009	-1.909%
2026-05-05	32.1600	32.7700	31.6700	31.9800	+1.427%	1,144,543	+4.440%
2026-05-04	32.1900	32.2900	31.2900	31.5300	-2.805%	529,438	+5.931%
2026-05-01	32.2100	32.7400	31.5800	32.4400	-0.460%	730,815	+2.959%
2026-04-30	31.1900	32.7299	30.3800	32.5900	+8.561%	3,234,371	+2.485%
2026-04-29	30.6600	30.7200	29.8800	30.0200	-3.473%	1,783,144	+11.259%
2026-04-28	32.1000	32.7280	30.4600	31.1000	-4.425%	2,444,862	+7.395%
2026-04-27	33.0000	33.5636	32.1500	32.5400	-0.672%	1,755,574	+2.643%
2026-04-24	32.2500	32.7600	31.3100	32.7600	+2.503%	1,470,283	+1.954%
2026-04-23	31.1100	31.9600	30.9100	31.9600	+0.440%	1,889,740	+4.506%
2026-04-22	32.3600	32.5950	31.7000	31.8200	+0.189%	1,482,801	+4.965%
2026-04-21	33.7700	33.9600	31.6350	31.7600	-9.464%	1,963,596	+5.164%
2026-04-20	35.2500	35.3300	34.4900	35.0800	-1.847%	1,258,123	-4.789%
2026-04-17	36.9500	37.6800	35.6400	35.7400	-1.216%	1,682,446	-6.547%
2026-04-16	35.6500	36.5250	35.6200	36.1800	+2.319%	968,273	-7.684%
2026-04-15	37.1600	37.3800	35.0000	35.3600	-5.757%	1,893,751	-5.543%
2026-04-14	38.1200	39.0600	37.3500	37.5200	-0.872%	1,238,012	-10.981%
2026-04-13	37.0900	37.9100	36.7000	37.8500	+0.212%	1,127,610	-11.757%
2026-04-10	38.8400	39.2800	37.1400	37.7700	-1.717%	1,185,627	-11.570%
2026-04-09	38.4700	38.9900	37.1300	38.4300	+0.946%	955,470	-13.089%
2026-04-08	38.2300	38.2300	37.1000	38.0700	+5.195%	1,639,285	-12.267%
2026-04-07	36.2800	36.2800	34.7126	36.1900	-0.221%	810,548	-7.709%
2026-04-06	36.4200	36.9550	35.6400	36.2700	-0.385%	526,347	-7.913%
2026-04-02	35.4000	37.3100	34.8800	36.4100	-2.071%	880,007	-8.267%
2026-04-01	36.9100	38.0900	36.2300	37.1800	+3.163%	997,432	-10.167%
2026-03-31	34.8300	36.1400	34.5250	36.0400	+6.125%	1,274,054	-7.325%
2026-03-30	34.2000	34.4100	32.9800	33.9600	+1.282%	1,628,422	-1.649%
2026-03-27	32.3400	34.4800	32.0600	33.5300	+3.296%	2,095,187	-0.388%
2026-03-26	31.7000	32.7950	31.5600	32.4600	-1.636%	2,852,465	+2.896%
2026-03-25	33.6000	33.8550	32.7800	33.0000	+2.644%	1,359,717	+1.212%
2026-03-24	31.3200	32.2850	30.6660	32.1500	+1.356%	684,919	+3.888%
2026-03-23	30.6100	32.8000	30.3100	31.7200	+4.721%	1,278,972	+5.296%
2026-03-20	31.8900	31.9000	30.0000	30.2900	-5.017%	5,391,909	+10.267%
2026-03-19	31.4000	32.2100	30.5800	31.8900	-6.371%	2,854,845	+4.735%
2026-03-18	34.8900	35.5300	33.7700	34.0600	-6.015%	2,436,305	-1.938%
2026-03-17	36.3300	36.6550	35.7800	36.2400	+0.416%	738,789	-7.837%
2026-03-16	35.4000	36.6015	34.9800	36.0900	+2.354%	1,031,305	-7.454%
2026-03-13	36.6300	36.6500	34.9400	35.2600	-4.107%	2,917,049	-5.275%
2026-03-12	38.0300	38.3350	36.3700	36.7700	-4.245%	1,023,559	-9.165%
2026-03-11	38.1100	38.5100	36.8300	38.4000	-1.285%	1,023,966	-13.021%
2026-03-10	38.2300	39.7100	37.7100	38.9000	+3.706%	1,046,802	-14.139%
2026-03-09	36.3400	37.5900	35.5800	37.5100	+1.296%	1,681,834	-10.957%
2026-03-06	36.4400	37.7300	35.4300	37.0300	-0.617%	1,290,906	-9.803%
2026-03-05	38.4700	38.5650	36.1600	37.2600	-5.287%	1,305,321	-10.360%
2026-03-04	39.5700	39.5899	38.0000	39.3400	+1.444%	1,611,115	-15.099%
2026-03-03	39.8900	39.9000	37.1500	38.7800	-9.435%	2,615,562	-13.873%
2026-03-02	43.9600	44.0150	41.1900	42.8200	-1.946%	2,450,013	-21.999%
2026-02-27	42.2000	44.6700	42.1200	43.6700	+6.176%	3,063,685	-23.517%
2026-02-26	39.3300	41.2400	39.1200	41.1300	+2.799%	1,984,590	-18.794%
2026-02-25	39.5800	41.1999	39.0950	40.0100	+2.880%	1,957,628	-16.521%
2026-02-24	37.6000	39.4483	37.6000	38.8900	+0.647%	1,215,360	-14.117%
2026-02-23	39.1150	39.1150	37.8000	38.6400	+0.599%	1,051,669	-13.561%
2026-02-20	37.7600	38.9400	37.6266	38.4100	+0.392%	2,442,420	-13.043%
2026-02-19	37.3000	38.7200	37.0000	38.2600	+1.244%	654,712	-12.703%
2026-02-18	38.2400	39.3000	37.6400	37.7900	+1.205%	1,438,782	-11.617%
2026-02-17	36.4500	37.9300	35.4700	37.3400	-1.633%	1,473,120	-10.552%
2026-02-13	37.9100	38.6150	37.0800	37.9600	+1.119%	879,410	-12.013%
2026-02-12	40.0400	40.2800	37.4800	37.5400	-7.263%	1,028,789	-11.028%
2026-02-11	40.5300	40.7100	38.9100	40.4800	+3.768%	1,357,574	-17.490%
2026-02-10	38.7500	39.3200	38.3600	39.0100	-0.281%	906,267	-14.381%
2026-02-09	37.6500	39.4000	37.6500	39.1200	+5.873%	1,386,009	-14.622%
2026-02-06	35.7700	37.7200	35.6350	36.9500	+5.571%	1,381,400	-9.608%
2026-02-05	34.5500	35.4300	34.2301	35.0000	-4.241%	1,629,869	-4.571%
2026-02-04	37.2800	37.2800	35.1501	36.5500	-0.109%	1,451,223	-8.618%
2026-02-03	36.4700	37.0391	35.2000	36.5900	+7.428%	2,257,323	-8.718%
2026-02-02	33.7900	34.8599	32.7900	34.0600	-0.584%	1,808,922	-1.938%
2026-01-30	35.8500	36.7450	33.4300	34.2600	-11.082%	3,627,991	-2.510%
2026-01-29	41.0800	41.1200	37.3900	38.5300	-1.230%	2,273,912	-13.314%
2026-01-28	39.2800	39.8600	37.9400	39.0100	+2.201%	1,868,877	-14.381%
2026-01-27	39.0700	39.4291	37.3700	38.1700	-2.478%	2,428,850	-12.497%
2026-01-26	39.3900	41.2850	38.8000	39.1400	+5.499%	2,209,589	-14.665%
2026-01-23	37.1300	37.5000	36.7900	37.1000	+1.616%	1,464,732	-9.973%
2026-01-22	36.9700	37.4600	36.5000	36.5100	-1.404%	1,566,629	-8.518%
2026-01-21	38.3700	38.7800	36.6300	37.0300	-1.490%	2,660,622	-9.803%
2026-01-20	35.9700	37.6000	35.6200	37.5900	+8.391%	2,559,598	-11.147%
2026-01-16	34.4200	35.0050	33.6100	34.6800	-0.630%	912,456	-3.691%
2026-01-15	33.6000	35.0100	33.5950	34.9000	+2.647%	781,735	-4.298%
2026-01-14	35.1900	35.3100	33.4100	34.0000	-0.990%	1,134,689	-1.765%
2026-01-13	34.7550	35.4300	34.1400	34.3400	-0.203%	1,700,048	-2.737%
2026-01-12	33.4900	34.5100	33.2500	34.4100	+6.863%	1,307,898	-2.935%
2026-01-09	31.5000	32.2200	31.1650	32.2000	+3.172%	775,436	+3.727%
2026-01-08	30.0000	31.2700	29.8800	31.2100	+1.529%	1,068,839	+7.017%
2026-01-07	29.4000	30.7400	29.1800	30.7400	+1.991%	1,743,165	+8.653%
2026-01-06	29.8600	30.4300	29.6000	30.1400	+2.066%	2,593,572	+10.816%
2026-01-05	29.3700	30.1700	29.2600	29.5300	+3.288%	2,757,963	+13.105%
2026-01-02	28.3800	28.8050	27.7048	28.5900	+2.731%	1,225,161	+16.824%
2025-12-31	28.2100	28.7700	27.5800	27.8300	-2.351%	3,866,118	+20.014%
2025-12-30	28.5900	28.9481	28.1300	28.5000	+1.423%	844,902	+17.193%
2025-12-29	28.4200	28.5500	27.8000	28.1000	-4.907%	1,416,973	+18.861%
2025-12-26	30.0000	30.0650	29.4400	29.5500	+0.136%	1,392,127	+13.029%
2025-12-24	29.8700	29.8700	29.1900	29.5100	-0.606%	334,582	+13.182%
2025-12-23	29.4500	29.7150	29.1200	29.6900	+1.957%	2,878,351	+12.496%
2025-12-22	29.2500	29.8800	28.7500	29.1200	+2.716%	1,450,043	+14.698%
2025-12-19	27.9100	28.7350	27.9100	28.3500	+0.354%	7,088,689	+17.813%
2025-12-18	28.0000	28.6800	27.7100	28.2500	+0.498%	1,577,457	+18.230%
2025-12-17	28.4900	28.7500	27.9700	28.1100	0.000%	1,332,790	+18.819%
2025-12-16	28.0100	28.8800	27.6500	28.1100	+1.444%	1,450,243	+18.819%
2025-12-15	28.6550	28.8872	27.2900	27.7100	-1.598%	1,514,676	+20.534%
2025-12-12	28.7100	28.8000	27.6050	28.1600	+1.368%	1,760,727	+18.608%
2025-12-11	27.3700	28.1500	26.8800	27.7800	+3.541%	3,169,833	+20.230%
2025-12-10	26.3100	27.0400	26.0800	26.8300	+1.437%	1,344,131	+24.488%
2025-12-09	24.8700	26.6700	24.8700	26.4500	+6.310%	1,344,847	+26.276%
2025-12-08	25.1500	25.2799	24.6300	24.8800	-1.465%	975,965	+34.244%
2025-12-05	25.5900	25.9500	24.8900	25.2500	-0.237%	846,180	+32.277%
2025-12-04	24.9400	25.4400	24.8150	25.3100	+0.437%	509,359	+31.964%
2025-12-03	25.4000	25.7000	25.1000	25.2000	+0.679%	1,427,506	+32.540%
2025-12-02	25.1100	25.3100	24.1700	25.0300	-0.753%	903,815	+33.440%
2025-12-01	25.3500	25.6000	24.8200	25.2200	+1.776%	1,741,287	+32.435%
2025-11-28	24.6300	24.9700	24.4350	24.7800	+2.059%	1,390,074	+34.786%
2025-11-26	23.8000	24.3000	23.4200	24.2800	+3.849%	1,189,640	+37.562%
2025-11-25	23.7300	23.8800	23.2700	23.3800	-1.016%	1,234,721	+42.857%
2025-11-24	23.1400	23.7600	23.1000	23.6200	+2.606%	2,648,826	+41.406%
2025-11-21	22.7100	23.4200	22.4300	23.0200	+1.054%	822,008	+45.091%
2025-11-20	24.1600	24.5500	22.4600	22.7800	-4.885%	1,881,001	+46.620%
2025-11-19	23.5100	24.2400	23.4300	23.9500	+3.769%	1,430,854	+39.457%
2025-11-18	23.0300	23.5300	22.4300	23.0800	+0.174%	922,851	+44.714%
2025-11-17	23.6500	23.7300	22.8100	23.0400	-2.207%	751,521	+44.965%
2025-11-14	22.7500	23.9400	22.6011	23.5600	-0.169%	1,737,437	+41.766%
2025-11-13	23.8300	23.8300	23.1200	23.6000	+0.383%	2,573,186	+41.525%
2025-11-12	23.6700	23.9901	23.4100	23.5100	+0.556%	1,961,582	+42.067%
2025-11-11	23.5200	23.7150	23.0900	23.3800	+0.171%	1,978,766	+42.857%
2025-11-10	23.2300	23.6000	22.7000	23.3400	+4.336%	1,393,134	+43.102%
2025-11-07	21.8200	22.4900	21.6800	22.3700	+3.088%	592,018	+49.307%
2025-11-06	22.0200	22.8599	21.6900	21.7000	+0.092%	723,873	+53.917%
2025-11-05	21.6800	21.9800	21.2600	21.6800	+2.457%	805,618	+54.059%
2025-11-04	21.3500	21.6476	21.0400	21.1600	-3.467%	861,517	+57.845%
2025-11-03	22.8600	23.0800	21.8600	21.9200	-3.733%	908,619	+52.372%
2025-10-31	22.9000	23.7300	22.1500	22.7700	+0.176%	2,877,681	+46.684%
2025-10-30	22.1400	22.9999	22.0500	22.7300	+2.111%	977,588	+46.942%
2025-10-29	22.9100	22.9100	22.1050	22.2600	+0.678%	856,312	+50.045%
2025-10-28	21.2100	22.1750	21.0000	22.1100	+2.837%	1,152,312	+51.063%
2025-10-27	22.0800	22.2700	21.0100	21.5000	-4.317%	1,632,893	+55.349%
2025-10-24	22.4800	23.0200	22.2200	22.4700	-1.921%	1,406,704	+48.643%
2025-10-23	23.1700	23.2708	22.5850	22.9100	+0.044%	1,432,077	+45.788%
2025-10-22	22.1200	22.9700	22.1000	22.9000	-0.261%	1,986,048	+45.852%
2025-10-21	23.8700	24.0700	22.2700	22.9600	-10.487%	2,245,417	+45.470%
2025-10-20	26.3000	26.3800	25.2800	25.6500	+0.313%	1,571,556	+30.214%
2025-10-17	25.9000	26.2500	25.3000	25.5700	-4.447%	2,636,056	+30.622%
2025-10-16	25.9000	26.9700	25.7500	26.7600	+4.777%	2,699,147	+24.813%
2025-10-15	25.7400	26.5450	25.4600	25.5400	+1.028%	2,256,830	+30.775%
2025-10-14	25.1700	25.4113	24.9500	25.2800	-1.404%	910,013	+32.120%
2025-10-13	25.4200	25.8397	25.0900	25.6400	+4.270%	756,015	+30.265%
2025-10-10	25.1000	25.1000	24.2500	24.5900	-1.364%	1,466,163	+35.828%
2025-10-09	26.6600	26.9500	24.6500	24.9300	-5.065%	1,388,856	+33.975%
2025-10-08	25.2800	26.4450	25.1100	26.2600	+7.447%	1,424,847	+27.190%
2025-10-07	24.8400	24.8750	24.2500	24.4400	-1.412%	1,056,252	+36.661%
2025-10-06	24.8000	25.4000	24.5600	24.7900	+1.225%	896,360	+34.732%
2025-10-03	24.9800	25.2850	24.4300	24.4900	-1.765%	930,853	+36.382%
2025-10-02	24.8100	25.4589	23.8300	24.9300	+1.136%	1,346,999	+33.975%
2025-10-01	24.7000	25.1200	24.2600	24.6500	+1.315%	958,603	+35.497%
2025-09-30	24.0500	24.6500	23.8950	24.3300	0.000%	1,509,938	+37.279%
2025-09-29	23.9400	24.4299	23.8500	24.3300	+4.690%	1,307,730	+37.279%
2025-09-26	22.8700	23.2400	22.5200	23.2400	+1.396%	1,263,269	+43.718%
2025-09-25	23.0400	23.3100	22.4600	22.9200	+0.262%	1,083,686	+45.724%
2025-09-24	22.3000	22.9500	22.2800	22.8600	+3.673%	1,720,931	+46.107%
2025-09-23	21.6600	22.2500	21.6200	22.0500	+2.415%	2,208,695	+51.474%
2025-09-22	21.8200	22.0900	21.2200	21.5300	+2.965%	1,785,041	+55.132%
2025-09-19	20.1000	20.9600	20.1000	20.9100	+4.446%	5,248,834	+59.732%
2025-09-18	19.8300	20.0900	19.5500	20.0200	+1.009%	1,052,474	+66.833%
2025-09-17	19.9000	20.3400	19.7600	19.8200	-1.442%	1,160,030	+68.517%
2025-09-16	20.8000	20.8250	20.0300	20.1100	-2.615%	1,114,478	+66.087%
2025-09-15	20.0900	20.8700	19.9700	20.6500	+2.890%	1,775,767	+61.743%
2025-09-12	20.2500	20.4900	19.9000	20.0700	-0.545%	683,948	+66.418%
2025-09-11	19.8900	20.2500	19.8600	20.1800	+0.699%	1,242,038	+65.510%
2025-09-10	19.7200	20.1200	19.6700	20.0400	+2.245%	1,157,909	+66.667%
2025-09-09	20.1700	20.1700	19.5800	19.6000	-2.098%	903,772	+70.408%
2025-09-08	20.2900	20.3900	19.7600	20.0200	+0.150%	851,869	+66.833%
2025-09-05	20.0700	20.2899	19.6530	19.9900	+0.858%	898,037	+67.084%
2025-09-04	19.7800	19.9600	19.6304	19.8200	-0.602%	985,776	+68.517%
2025-09-03	19.8400	20.1900	19.6900	19.9400	+1.527%	1,624,849	+67.503%
2025-09-02	19.5400	19.8300	19.3300	19.6400	+2.612%	1,421,420	+70.061%
2025-08-29	18.8600	19.2400	18.8100	19.1400	+1.485%	1,239,199	+74.504%
2025-08-28	18.7000	18.9100	18.5300	18.8600	+1.289%	520,185	+77.094%
2025-08-27	18.8000	18.8650	18.3712	18.6200	-1.741%	891,219	+79.377%
2025-08-26	18.5800	18.9908	18.5650	18.9500	+2.432%	1,700,646	+76.253%
2025-08-25	18.8700	18.8700	18.4800	18.5000	-1.961%	745,427	+80.541%
2025-08-22	18.3100	19.0400	18.2500	18.8700	+2.610%	1,097,610	+77.001%
2025-08-21	18.2400	18.6700	18.2400	18.3900	+0.492%	624,500	+81.620%
2025-08-20	18.2400	18.3600	18.0600	18.3000	+0.605%	832,874	+82.514%
2025-08-19	18.4300	18.4600	18.0300	18.1900	-1.782%	854,272	+83.617%
2025-08-18	18.4400	18.5500	18.0700	18.5200	+0.926%	442,469	+80.346%
2025-08-15	18.1300	18.3600	18.0100	18.3500	+0.548%	1,628,274	+82.016%
2025-08-14	18.3400	18.5600	18.1000	18.2500	-0.869%	1,053,685	+83.014%
2025-08-13	18.3200	18.5539	18.2600	18.4100	+0.711%	828,719	+81.423%
2025-08-12	18.2200	18.3500	18.0500	18.2800	+0.661%	325,203	+82.713%
2025-08-11	17.9000	18.3700	17.6500	18.1600	-0.927%	347,532	+83.921%
2025-08-08	18.7400	18.7899	18.2200	18.3300	-0.919%	882,834	+82.215%
2025-08-07	18.4700	18.7200	18.1100	18.5000	+0.872%	2,367,681	+80.541%
2025-08-06	17.9300	18.6000	17.9100	18.3400	+2.458%	1,525,285	+82.116%
2025-08-05	17.3400	17.9500	17.3400	17.9000	+2.286%	926,420	+86.592%
2025-08-04	17.2300	17.5744	17.1350	17.5000	+2.700%	339,889	+90.857%
2025-08-01	17.4200	17.4200	16.9400	17.0400	+0.176%	549,193	+96.009%
2025-07-31	17.1700	17.2200	16.9000	17.0100	-0.526%	994,348	+96.355%
2025-07-30	17.4800	17.5700	16.9600	17.1000	-2.896%	1,218,838	+95.322%
2025-07-29	17.3000	17.6650	17.2000	17.6100	+1.616%	594,485	+89.665%
2025-07-28	17.2600	17.4000	17.0000	17.3300	-0.230%	781,967	+92.729%
2025-07-25	17.7000	17.8450	17.1300	17.3700	-2.306%	595,103	+92.286%
2025-07-24	17.4400	17.8200	17.2000	17.7800	+0.737%	610,415	+87.852%
2025-07-23	17.6900	17.9250	17.4500	17.6500	-0.843%	758,723	+89.235%
2025-07-22	17.6500	17.9800	17.5450	17.8000	+2.123%	1,136,358	+87.640%
2025-07-21	16.8600	17.6200	16.8050	17.4300	+5.127%	1,148,328	+91.624%
2025-07-18	17.0500	17.0500	16.4300	16.5800	-2.067%	447,800	+101.448%
2025-07-17	16.1100	16.9800	16.0600	16.9300	+3.358%	1,456,729	+97.283%
2025-07-16	16.4500	16.5400	16.1900	16.3800	-0.122%	615,209	+103.907%
2025-07-15	16.5400	16.5850	16.1900	16.4000	-1.796%	1,418,368	+103.659%
2025-07-14	17.1800	17.1800	16.5600	16.7000	-1.066%	483,367	+100.000%
2025-07-11	16.6500	17.0800	16.5600	16.8800	+2.303%	714,712	+97.867%
2025-07-10	16.4300	16.5900	16.1800	16.5000	+0.610%	535,559	+102.424%
2025-07-09	16.1800	16.4100	16.1234	16.4000	+1.047%	592,835	+103.659%
2025-07-08	16.5600	16.6800	16.1000	16.2300	-2.288%	1,281,297	+105.792%
2025-07-07	16.5300	16.7500	16.2948	16.6100	-0.539%	548,655	+101.084%
2025-07-03	16.5300	16.7600	16.4400	16.7000	+0.481%	280,353	+100.000%
2025-07-02	16.5400	16.6500	16.3400	16.6200	+1.341%	640,695	+100.963%
2025-07-01	16.5400	16.7300	16.3450	16.4000	-0.122%	351,952	+103.659%
2025-06-30	16.2200	16.5400	16.1850	16.4200	+1.672%	808,061	+103.410%
2025-06-27	16.2200	16.3100	15.7800	16.1500	-3.119%	1,160,699	+106.811%
2025-06-26	16.0700	16.7200	16.0000	16.6700	+3.669%	966,479	+100.360%
2025-06-25	15.8800	16.0800	15.7850	16.0800	+0.500%	368,560	+107.711%
2025-06-24	15.8900	16.1100	15.6200	16.0000	-1.538%	767,639	+108.750%
2025-06-23	16.1900	16.3900	16.1250	16.2500	+0.433%	707,424	+105.538%
2025-06-20	16.5000	16.5900	16.0800	16.1800	-2.295%	1,844,201	+106.428%
2025-06-18	16.5500	16.7400	16.4700	16.5600	-0.421%	384,614	+101.691%
2025-06-17	16.6000	16.6850	16.3600	16.6300	+0.423%	559,035	+100.842%
2025-06-16	16.7700	16.9200	16.4900	16.5600	-1.954%	1,006,624	+101.691%
2025-06-13	16.9300	17.3100	16.7900	16.8900	+0.476%	1,147,813	+97.750%
2025-06-12	16.7100	16.8900	16.5600	16.8100	+1.265%	570,056	+98.691%
2025-06-11	16.5600	16.6200	16.2500	16.6000	+0.121%	1,063,560	+101.205%
2025-06-10	17.0300	17.1000	16.3500	16.5800	-2.125%	819,299	+101.448%
2025-06-09	17.0300	17.2800	16.9100	16.9400	-0.059%	1,224,381	+97.166%
2025-06-06	17.0500	17.4300	16.8500	16.9500	-0.059%	1,423,826	+97.050%
2025-06-05	16.5400	17.1400	16.5400	16.9600	+4.886%	2,883,883	+96.934%
2025-06-04	16.3000	16.3000	16.0200	16.1700	+0.810%	1,379,527	+106.555%
2025-06-03	15.8000	16.0800	15.6400	16.0400	+0.250%	1,432,578	+108.229%
2025-06-02	15.3700	16.1500	15.3400	16.0000	+6.809%	3,473,505	+108.750%
2025-05-30	14.9500	15.0699	14.8700	14.9800	-0.333%	1,195,889	+122.964%
2025-05-29	15.0000	15.1300	14.8010	15.0300	+0.940%	723,864	+122.222%
2025-05-28	14.7900	15.0599	14.7255	14.8900	+1.086%	829,920	+124.312%
2025-05-27	14.7500	14.9400	14.6000	14.7300	-1.800%	563,944	+126.748%
2025-05-23	14.8800	15.0000	14.6030	15.0000	+2.951%	468,406	+122.667%
2025-05-22	14.8500	14.9250	14.5600	14.5700	-2.411%	350,475	+129.238%
2025-05-21	14.9200	15.1890	14.8700	14.9300	+0.810%	1,423,917	+123.711%
2025-05-20	14.6400	14.8900	14.6400	14.8100	+1.369%	501,712	+125.523%
2025-05-19	14.6800	14.7100	14.4400	14.6100	+0.620%	355,837	+128.611%
2025-05-16	14.1400	14.5550	14.0500	14.5200	+0.138%	819,043	+130.028%
2025-05-15	14.3700	14.5300	14.1400	14.5000	+1.969%	1,000,763	+130.345%
2025-05-14	14.2200	14.3100	14.0000	14.2200	-1.999%	691,017	+134.880%
2025-05-13	14.3400	14.5491	14.2500	14.5100	+1.682%	656,567	+130.186%
2025-05-12	14.6200	14.7700	14.2100	14.2700	-4.993%	1,354,571	+134.057%
2025-05-09	14.9300	15.1000	14.7500	15.0200	+2.177%	618,888	+122.370%
2025-05-08	15.0200	15.0500	14.6650	14.7000	-2.261%	707,566	+127.211%
2025-05-07	15.1100	15.2000	14.8500	15.0400	-2.464%	850,968	+122.074%
2025-05-06	15.1100	15.4600	15.0119	15.4200	+3.769%	1,953,849	+116.602%
2025-05-05	14.7000	14.9300	14.6200	14.8600	+3.410%	677,772	+124.764%
2025-05-02	14.0300	14.4000	13.6900	14.3700	+3.233%	995,125	+132.429%
2025-05-01	14.4500	14.4500	13.4600	13.9200	-1.695%	1,147,287	+139.943%
2025-04-30	14.0000	14.1800	13.8000	14.1600	-0.141%	3,735,134	+135.876%
2025-04-29	14.2000	14.3400	13.9500	14.1800	-1.391%	597,178	+135.543%
2025-04-28	14.4800	14.6900	14.1600	14.3800	-1.304%	1,756,710	+132.267%
2025-04-25	14.7900	14.8300	14.3700	14.5700	-2.802%	1,025,387	+129.238%
2025-04-24	14.6100	15.1900	14.5300	14.9900	+3.665%	723,241	+122.815%
2025-04-23	14.1700	14.8600	14.1500	14.4600	-1.297%	856,082	+130.982%
2025-04-22	14.9900	14.9900	14.5300	14.6500	-0.812%	1,763,575	+127.986%
2025-04-21	14.7600	14.9800	14.4500	14.7700	+3.287%	941,083	+126.134%
2025-04-17	14.9600	14.9600	14.1500	14.3000	-4.603%	609,377	+133.566%
2025-04-16	14.9900	15.4200	14.8267	14.9900	+0.469%	1,228,725	+122.815%
2025-04-15	14.8600	14.9900	14.5050	14.9200	+0.471%	591,494	+123.861%
2025-04-14	14.6500	15.1000	14.4800	14.8500	+0.338%	678,342	+124.916%
2025-04-11	14.4600	15.0800	14.4500	14.8000	+5.714%	1,195,274	+125.676%
2025-04-10	14.0000	14.4500	13.8200	14.0000	+0.575%	831,046	+138.571%
2025-04-09	13.2800	14.3300	13.2800	13.9200	+7.573%	1,811,917	+139.943%
2025-04-08	13.3800	13.4800	12.8000	12.9400	0.000%	1,382,119	+158.114%
2025-04-07	13.0200	13.6300	12.5600	12.9400	-2.853%	2,251,055	+158.114%
2025-04-04	14.2350	14.3700	12.9750	13.3200	-8.830%	1,842,156	+150.751%
2025-04-03	14.4600	15.3400	14.3600	14.6100	-4.008%	1,043,364	+128.611%