Dark

CIG
Companhia Energetica De Minas Gerais-CEMIG
stock NYSE ADR

At Close

Jul 28, 2026 3:56:17 PM EDT

2.17USD+0.463%(+0.01)10,760,852

2.17Bid 2.18Ask 0.01Spread

Pre-market

Jul 27, 2026 9:03:30 AM EDT

2.15USD+0.939%(+0.02)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

2.17USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	2.1900	2.1900	2.1500	2.1700	+0.463%	10,760,852	0.000%
2026-07-27	2.1600	2.1800	2.1245	2.1600	+1.408%	9,968,678	+0.463%
2026-07-24	2.1700	2.1778	2.1300	2.1300	-1.843%	3,592,338	+1.878%
2026-07-23	2.1800	2.1900	2.1500	2.1700	-1.810%	7,987,371	0.000%
2026-07-22	2.1600	2.2100	2.1500	2.2100	+2.791%	4,807,910	-1.810%
2026-07-21	2.1500	2.1600	2.1200	2.1500	0.000%	4,168,959	+0.930%
2026-07-20	2.1600	2.1700	2.1400	2.1500	+0.467%	4,423,315	+0.930%
2026-07-17	2.1500	2.1800	2.1400	2.1400	0.000%	3,199,682	+1.402%
2026-07-16	2.1500	2.1500	2.1300	2.1400	-0.926%	2,624,210	+1.402%
2026-07-15	2.1700	2.1800	2.1500	2.1600	-0.917%	3,657,551	+0.463%
2026-07-14	2.1700	2.1900	2.1500	2.1800	+2.347%	4,087,075	-0.459%
2026-07-13	2.1800	2.2000	2.1200	2.1300	-3.182%	7,454,786	+1.878%
2026-07-10	2.1700	2.2000	2.1700	2.2000	+3.774%	5,109,084	-1.364%
2026-07-09	2.0900	2.1300	2.0721	2.1200	+1.923%	8,484,184	+2.358%
2026-07-08	2.0900	2.0999	2.0700	2.0800	-0.952%	8,884,238	+4.327%
2026-07-07	2.1100	2.1400	2.0900	2.1000	0.000%	8,670,932	+3.333%
2026-07-06	2.1000	2.1100	2.0700	2.1000	+0.478%	5,028,800	+3.333%
2026-07-02	2.0600	2.0900	2.0600	2.0900	+0.966%	12,625,762	+3.828%
2026-07-01	2.0800	2.0987	2.0500	2.0700	-1.429%	7,805,244	+4.831%
2026-06-30	2.1000	2.1200	2.0800	2.1000	-0.474%	7,852,622	+3.333%
2026-06-29	2.1500	2.1500	2.1000	2.1100	-1.860%	5,704,910	+2.844%
2026-06-26	2.1100	2.1500	2.1000	2.1500	+2.381%	4,454,498	+0.930%
2026-06-25	2.1000	2.1300	2.0900	2.1000	+1.449%	4,060,491	+3.333%
2026-06-24	2.0900	2.1000	2.0600	2.0700	-1.429%	7,902,489	+4.831%
2026-06-23	2.0800	2.1300	2.0800	2.1000	+0.962%	8,543,937	+3.333%
2026-06-22	2.0600	2.0998	2.0550	2.0800	+1.463%	6,687,797	+4.327%
2026-06-18	2.0400	2.0699	2.0300	2.0500	-0.485%	11,131,040	+5.854%
2026-06-17	2.1000	2.1200	2.0500	2.0600	-1.435%	9,603,446	+5.340%
2026-06-16	2.0800	2.1000	2.0700	2.0900	0.000%	8,814,749	+3.828%
2026-06-15	2.1600	2.2100	2.0900	2.0900	0.000%	8,605,828	+3.828%
2026-06-12	2.1000	2.1291	2.0900	2.0900	0.000%	3,757,383	+3.828%
2026-06-11	2.0700	2.1050	2.0400	2.0900	+1.951%	13,090,735	+3.828%
2026-06-10	2.0500	2.0700	2.0400	2.0500	-1.442%	6,917,889	+5.854%
2026-06-09	2.0700	2.1000	2.0500	2.0800	+1.961%	10,741,587	+4.327%
2026-06-08	2.0900	2.0900	2.0250	2.0400	-2.392%	11,024,922	+6.373%
2026-06-05	2.1000	2.1200	2.0800	2.0900	-0.476%	8,104,347	+3.828%
2026-06-04	2.1300	2.1300	2.0900	2.1000	-0.474%	2,752,851	+3.333%
2026-06-03	2.1200	2.1500	2.0900	2.1100	-1.860%	8,685,238	+2.844%
2026-06-02	2.1200	2.1800	2.1200	2.1500	+2.381%	8,076,019	+0.930%
2026-06-01	2.1200	2.1300	2.0900	2.1000	-2.326%	5,887,486	+3.333%
2026-05-29	2.1400	2.1800	2.1200	2.1500	-0.463%	5,962,533	+0.930%
2026-05-28	2.1800	2.2100	2.1500	2.1600	-1.370%	3,878,760	+0.463%
2026-05-27	2.1900	2.2100	2.1700	2.1900	0.000%	8,906,122	-0.913%
2026-05-26	2.2200	2.2300	2.1800	2.1900	-0.905%	3,639,748	-0.913%
2026-05-22	2.2100	2.2300	2.1750	2.2100	-0.897%	4,011,955	-1.810%
2026-05-21	2.2600	2.2751	2.2200	2.2300	-2.620%	6,331,160	-2.691%
2026-05-20	2.2500	2.3100	2.2400	2.2900	+3.620%	11,718,712	-5.240%
2026-05-19	2.2000	2.2450	2.2000	2.2100	-1.778%	6,700,803	-1.810%
2026-05-18	2.2200	2.2700	2.2000	2.2500	+2.740%	5,939,222	-3.556%
2026-05-15	2.1800	2.2000	2.1700	2.1900	-2.232%	3,747,519	-0.913%
2026-05-14	2.2500	2.2700	2.2250	2.2400	-1.322%	6,292,500	-3.125%
2026-05-13	2.3200	2.3400	2.2600	2.2700	-3.814%	9,141,647	-4.405%
2026-05-12	2.3800	2.4100	2.3200	2.3600	-1.667%	3,476,182	-8.051%
2026-05-11	2.4200	2.4200	2.3600	2.4000	-0.415%	5,598,664	-9.583%
2026-05-08	2.4300	2.4600	2.3950	2.4100	+0.837%	5,903,932	-9.959%
2026-05-07	2.4300	2.4500	2.3900	2.3900	-2.049%	6,582,046	-9.205%
2026-05-06	2.4800	2.4980	2.4300	2.4400	-1.215%	7,574,422	-11.066%
2026-05-05	2.4600	2.5200	2.4600	2.4700	+0.407%	3,625,923	-12.146%
2026-05-04	2.5100	2.5200	2.4500	2.4600	-1.600%	2,477,649	-11.789%
2026-05-01	2.5100	2.5300	2.5000	2.5000	-0.794%	2,073,902	-13.200%
2026-04-30	2.5000	2.5300	2.4900	2.5200	+2.857%	4,142,232	-13.889%
2026-04-29	2.5100	2.5100	2.4500	2.4500	-3.162%	6,194,277	-11.429%
2026-04-28	2.5300	2.5400	2.5000	2.5300	-0.784%	4,164,808	-14.229%
2026-04-27	2.6100	2.6100	2.5400	2.5500	-1.163%	2,924,402	-14.902%
2026-04-24	2.6000	2.6265	2.5650	2.5800	-1.149%	6,314,992	-15.891%
2026-04-23	2.6600	2.6813	2.6100	2.6100	-0.760%	4,854,870	-16.858%
2026-04-22	2.7200	2.7200	2.6300	2.6300	-2.593%	3,995,195	-17.490%
2026-04-21	2.7000	2.7380	2.6800	2.7000	-0.369%	4,221,751	-19.630%
2026-04-20	2.7200	2.7400	2.7000	2.7100	+1.880%	4,869,825	-19.926%
2026-04-17	2.7000	2.7100	2.6600	2.6600	+0.377%	6,971,811	-18.421%
2026-04-16	2.6800	2.6900	2.6401	2.6500	-0.749%	5,026,072	-18.113%
2026-04-15	2.7000	2.7200	2.6500	2.6700	-0.743%	8,585,859	-18.727%
2026-04-14	2.7400	2.7600	2.6800	2.6900	-0.370%	7,850,762	-19.331%
2026-04-13	2.7100	2.7200	2.6700	2.7000	-1.099%	7,166,899	-19.630%
2026-04-10	2.6900	2.7300	2.6800	2.7300	+3.409%	8,264,116	-20.513%
2026-04-09	2.6100	2.6900	2.6100	2.6400	+2.326%	8,222,051	-17.803%
2026-04-08	2.6200	2.6200	2.5400	2.5800	+4.453%	6,649,326	-15.891%
2026-04-07	2.4700	2.4900	2.4400	2.4700	0.000%	6,978,594	-12.146%
2026-04-06	2.4900	2.5100	2.4700	2.4700	0.000%	5,714,211	-12.146%
2026-04-02	2.4000	2.4900	2.3950	2.4700	+1.646%	7,527,847	-12.146%
2026-04-01	2.4400	2.4450	2.4001	2.4300	+1.674%	5,164,661	-10.700%
2026-03-31	2.3700	2.4100	2.3432	2.3900	+2.575%	11,381,797	-9.205%
2026-03-30	2.3600	2.3600	2.3129	2.3300	-0.851%	6,125,776	-6.867%
2026-03-27	2.3500	2.4100	2.3500	2.3500	-0.424%	4,485,322	-7.660%
2026-03-26	2.3700	2.4100	2.3545	2.3600	-1.667%	7,545,588	-8.051%
2026-03-25	2.3800	2.4300	2.3650	2.4000	+3.004%	8,902,899	-9.583%
2026-03-24	2.3000	2.3500	2.2900	2.3300	-0.851%	11,128,836	-6.867%
2026-03-23	2.3400	2.3800	2.3100	2.3500	+3.982%	9,911,272	-7.660%
2026-03-20	2.3000	2.3650	2.2500	2.2600	-1.739%	11,878,911	-3.982%
2026-03-19	2.2000	2.3250	2.2000	2.3000	+1.770%	11,128,199	-5.652%
2026-03-18	2.2700	2.3000	2.2500	2.2600	-0.441%	6,629,992	-3.982%
2026-03-17	2.2900	2.3178	2.2700	2.2700	-0.439%	6,350,307	-4.405%
2026-03-16	2.2500	2.2850	2.2350	2.2800	+3.636%	6,182,273	-4.825%
2026-03-13	2.2800	2.2800	2.1901	2.2000	-0.901%	10,556,786	-1.364%
2026-03-12	2.2400	2.2555	2.2100	2.2200	-3.057%	10,196,264	-2.252%
2026-03-11	2.3000	2.3400	2.2700	2.2900	0.000%	10,003,612	-5.240%
2026-03-10	2.2600	2.3300	2.2450	2.2900	+1.778%	8,972,007	-5.240%
2026-03-09	2.1900	2.2700	2.1900	2.2500	+2.740%	9,717,825	-3.556%
2026-03-06	2.1500	2.2100	2.1487	2.1900	0.000%	6,418,836	-0.913%
2026-03-05	2.2000	2.2287	2.1700	2.1900	-2.232%	9,114,896	-0.913%
2026-03-04	2.2500	2.2600	2.2201	2.2400	+2.752%	4,329,673	-3.125%
2026-03-03	2.1700	2.2050	2.1200	2.1800	-4.386%	7,026,952	-0.459%
2026-03-02	2.2900	2.3300	2.2700	2.2800	-3.797%	5,097,051	-4.825%
2026-02-27	2.3500	2.3800	2.3406	2.3700	0.000%	4,106,198	-8.439%
2026-02-26	2.4000	2.4000	2.3400	2.3700	-0.837%	3,983,023	-8.439%
2026-02-25	2.3600	2.4100	2.3506	2.3900	+1.702%	3,327,048	-9.205%
2026-02-24	2.3200	2.3600	2.3200	2.3500	+3.070%	3,597,402	-7.660%
2026-02-23	2.3100	2.3400	2.2700	2.2800	-0.870%	4,614,630	-4.825%
2026-02-20	2.2300	2.3100	2.2200	2.3000	+2.222%	5,199,827	-5.652%
2026-02-19	2.2000	2.2500	2.2000	2.2500	+1.810%	3,128,251	-3.556%
2026-02-18	2.2300	2.2400	2.1900	2.2100	-0.450%	4,491,832	-1.810%
2026-02-17	2.2200	2.2559	2.2000	2.2200	0.000%	3,404,621	-2.252%
2026-02-13	2.2000	2.2300	2.1600	2.2200	-0.893%	4,753,539	-2.252%
2026-02-12	2.2800	2.2850	2.2300	2.2400	-2.183%	5,502,011	-3.125%
2026-02-11	2.2300	2.3000	2.2100	2.2900	+6.019%	9,296,473	-5.240%
2026-02-10	2.1600	2.1700	2.1400	2.1600	0.000%	2,502,359	+0.463%
2026-02-09	2.1400	2.1800	2.1350	2.1600	+0.935%	4,561,389	+0.463%
2026-02-06	2.1800	2.1900	2.1300	2.1400	-0.926%	4,113,500	+1.402%
2026-02-05	2.1800	2.1950	2.1450	2.1600	0.000%	14,493,941	+0.463%
2026-02-04	2.2100	2.2150	2.1445	2.1600	-2.262%	9,093,783	+0.463%
2026-02-03	2.2200	2.2490	2.2000	2.2100	+1.843%	7,184,765	-1.810%
2026-02-02	2.1600	2.1887	2.1500	2.1700	+0.930%	5,759,923	0.000%
2026-01-30	2.1600	2.1800	2.1300	2.1500	-1.826%	7,175,273	+0.930%
2026-01-29	2.1900	2.2100	2.1300	2.1900	+0.459%	6,189,491	-0.913%
2026-01-28	2.2300	2.2300	2.1511	2.1800	-1.357%	4,794,345	-0.459%
2026-01-27	2.1900	2.2200	2.1800	2.2100	+3.271%	3,940,846	-1.810%
2026-01-26	2.1500	2.1798	2.1300	2.1400	-2.283%	4,686,669	+1.402%
2026-01-23	2.1400	2.2091	2.1150	2.1900	+2.336%	4,349,832	-0.913%
2026-01-22	2.1100	2.1600	2.1000	2.1400	+2.392%	5,435,357	+1.402%
2026-01-21	2.0300	2.0900	2.0250	2.0900	+2.956%	5,890,170	+3.828%
2026-01-20	1.9600	2.0300	1.9600	2.0300	+2.525%	4,365,039	+6.897%
2026-01-16	1.9800	1.9900	1.9700	1.9800	0.000%	1,268,093	+9.596%
2026-01-15	1.9700	2.0100	1.9700	1.9800	+0.508%	2,331,427	+9.596%
2026-01-14	1.9600	1.9800	1.9500	1.9700	+0.510%	1,675,187	+10.152%
2026-01-13	1.9900	1.9999	1.9600	1.9600	-1.508%	3,967,891	+10.714%
2026-01-12	2.0100	2.0200	1.9900	1.9900	-1.970%	1,336,734	+9.045%
2026-01-09	2.0300	2.0400	2.0004	2.0300	+1.500%	3,657,149	+6.897%
2026-01-08	2.0300	2.0300	2.0000	2.0000	-0.498%	6,694,693	+8.500%
2026-01-07	2.0300	2.0394	2.0100	2.0100	-1.471%	3,912,951	+7.960%
2026-01-06	2.0700	2.0900	2.0322	2.0400	-1.923%	6,188,812	+6.373%
2026-01-05	2.0600	2.0800	2.0400	2.0800	+0.971%	3,013,559	+4.327%
2026-01-02	2.0500	2.0600	2.0300	2.0600	+3.000%	3,417,611	+5.340%
2025-12-31	2.0300	2.0400	1.9900	2.0000	-1.961%	1,394,732	+8.500%
2025-12-30	2.0200	2.0400	2.0100	2.0400	+2.000%	2,586,755	+6.373%
2025-12-29	2.0100	2.0200	1.9900	2.0000	-3.382%	2,039,855	+8.500%
2025-12-26	2.0400	2.0700	2.0300	2.0700	+1.970%	3,364,848	+4.831%
2025-12-24	2.0100	2.0350	2.0100	2.0300	+0.495%	1,461,491	+6.897%
2025-12-23	1.9700	2.0400	1.9700	2.0200	+2.538%	2,856,405	+7.426%
2025-12-22	1.9800	1.9900	1.9600	1.9700	-0.505%	2,822,244	+10.152%
2025-12-19	1.9900	2.0000	1.9700	1.9800	0.000%	6,580,395	+9.596%
2025-12-18	1.9600	1.9900	1.9500	1.9800	+1.020%	2,844,227	+9.596%
2025-12-17	1.9800	1.9800	1.9450	1.9600	-1.508%	4,952,615	+10.714%
2025-12-16	2.0100	2.0200	1.9900	1.9900	-3.398%	3,981,550	+9.045%
2025-12-15	2.0700	2.0799	2.0445	2.0600	+0.980%	2,313,046	+5.340%
2025-12-12	2.0500	2.0600	2.0200	2.0400	+1.493%	2,524,847	+6.373%
2025-12-11	2.0000	2.0200	2.0000	2.0100	+1.515%	1,226,952	+7.960%
2025-12-10	2.0000	2.0100	1.9800	1.9800	-2.941%	2,686,039	+9.596%
2025-12-09	2.0100	2.0500	2.0000	2.0400	+0.493%	3,374,646	+6.373%
2025-12-08	2.0700	2.0700	2.0108	2.0300	+0.495%	5,912,147	+6.897%
2025-12-05	2.1200	2.1400	2.0100	2.0200	-5.164%	4,891,087	+7.426%
2025-12-04	2.1500	2.1550	2.1150	2.1300	+0.948%	3,054,804	+1.878%
2025-12-03	2.1000	2.1300	2.0900	2.1100	+0.957%	2,334,347	+2.844%
2025-12-02	2.1200	2.1300	2.0900	2.0900	0.000%	2,751,457	+3.828%
2025-12-01	2.0900	2.1100	2.0700	2.0900	-1.415%	3,160,294	+3.828%
2025-11-28	2.1400	2.1400	2.1000	2.1200	+0.474%	2,293,918	+2.358%
2025-11-26	2.1100	2.1399	2.1000	2.1100	+2.427%	2,505,225	+2.844%
2025-11-25	2.0600	2.0800	2.0500	2.0600	+0.980%	2,558,000	+5.340%
2025-11-24	2.0400	2.0600	2.0300	2.0400	+0.493%	2,590,346	+6.373%
2025-11-21	2.0300	2.0500	2.0100	2.0300	+0.495%	3,057,143	+6.897%
2025-11-20	2.1000	2.1300	2.0150	2.0200	-2.415%	2,009,451	+7.426%
2025-11-19	2.1000	2.1150	2.0500	2.0700	-2.817%	2,810,138	+4.831%
2025-11-18	2.1300	2.1455	2.1200	2.1300	-0.930%	2,738,158	+1.878%
2025-11-17	2.1300	2.1600	2.1300	2.1500	+1.896%	3,022,323	+0.930%
2025-11-14	2.1500	2.1950	2.1100	2.1100	-4.091%	3,380,341	+2.844%
2025-11-13	2.2500	2.2600	2.2000	2.2000	-3.084%	1,837,478	-1.364%
2025-11-12	2.2800	2.2800	2.2400	2.2700	-0.439%	2,083,994	-4.405%
2025-11-11	2.2500	2.3000	2.2500	2.2800	+4.110%	3,897,475	-4.825%
2025-11-10	2.1800	2.2055	2.1800	2.1900	+0.922%	2,914,407	-0.913%
2025-11-07	2.1600	2.1800	2.1500	2.1700	-0.459%	2,320,965	0.000%
2025-11-06	2.2000	2.2300	2.1700	2.1800	0.000%	4,537,847	-0.459%
2025-11-05	2.1500	2.2000	2.1400	2.1800	+1.869%	2,710,111	-0.459%
2025-11-04	2.1200	2.1500	2.1100	2.1400	+0.469%	2,935,484	+1.402%
2025-11-03	2.1000	2.1400	2.0900	2.1300	+1.914%	2,118,671	+1.878%
2025-10-31	2.0600	2.1000	2.0500	2.0900	+1.456%	1,917,233	+3.828%
2025-10-30	2.0400	2.0700	2.0400	2.0600	-0.483%	765,005	+5.340%
2025-10-29	2.0700	2.0800	2.0500	2.0700	+1.970%	1,929,788	+4.831%
2025-10-28	2.0100	2.0500	1.9900	2.0300	+0.495%	2,588,739	+6.897%
2025-10-27	2.0000	2.0200	1.9600	2.0200	+2.538%	3,773,572	+7.426%
2025-10-24	2.0200	2.0200	1.9600	1.9700	-1.500%	1,526,298	+10.152%
2025-10-23	1.9900	2.0000	1.9600	2.0000	+1.010%	2,100,320	+8.500%
2025-10-22	1.9900	1.9900	1.9600	1.9800	+0.508%	2,425,850	+9.596%
2025-10-21	2.0100	2.0100	1.9700	1.9700	-2.956%	1,885,860	+10.152%
2025-10-20	2.0100	2.0500	2.0100	2.0300	+1.500%	3,547,680	+6.897%
2025-10-17	1.9500	2.0000	1.9500	2.0000	+2.564%	2,537,138	+8.500%
2025-10-16	1.9400	1.9700	1.9235	1.9500	0.000%	3,893,293	+11.282%
2025-10-15	1.9600	1.9699	1.9300	1.9500	-0.510%	3,727,857	+11.282%
2025-10-14	1.9300	1.9700	1.9200	1.9600	+1.031%	3,346,836	+10.714%
2025-10-13	1.9500	1.9600	1.9207	1.9400	+2.105%	2,906,500	+11.856%
2025-10-10	1.9600	1.9600	1.8900	1.9000	-3.061%	4,505,246	+14.211%
2025-10-09	1.9700	1.9750	1.9201	1.9600	-0.508%	3,518,052	+10.714%
2025-10-08	2.0000	2.0000	1.9500	1.9700	+1.026%	3,639,788	+10.152%
2025-10-07	2.0000	2.0000	1.9500	1.9500	-2.985%	2,824,896	+11.282%
2025-10-06	2.0200	2.0300	1.9900	2.0100	-1.471%	1,915,760	+7.960%
2025-10-03	2.0400	2.0600	2.0300	2.0400	+0.493%	2,118,107	+6.373%
2025-10-02	2.0400	2.0500	2.0000	2.0300	-0.490%	2,935,624	+6.897%
2025-10-01	2.1100	2.1100	2.0300	2.0400	-3.318%	2,754,514	+6.373%
2025-09-30	2.1100	2.1300	2.0800	2.1100	0.000%	2,418,359	+2.844%
2025-09-29	2.0900	2.1200	2.0800	2.1100	+1.442%	2,313,591	+2.844%
2025-09-26	2.0800	2.0800	2.0500	2.0800	+1.961%	1,590,336	+4.327%
2025-09-25	2.1200	2.1200	2.0400	2.0400	-4.225%	3,011,032	+6.373%
2025-09-24	2.1400	2.1400	2.1100	2.1300	+0.472%	1,491,534	+1.878%
2025-09-23	2.0900	2.1500	2.0900	2.1200	+2.415%	3,523,440	+2.358%
2025-09-22	2.0800	2.0900	2.0600	2.0700	-0.481%	1,060,114	+4.831%
2025-09-19	2.1100	2.1187	2.0800	2.0800	-0.478%	1,490,965	+4.327%
2025-09-18	2.1100	2.1300	2.0900	2.0900	-1.415%	3,038,469	+3.828%
2025-09-17	2.0800	2.1300	2.0800	2.1200	+1.923%	3,304,630	+2.358%
2025-09-16	2.0800	2.0900	2.0650	2.0800	0.000%	3,327,814	+4.327%
2025-09-15	2.0500	2.0800	2.0400	2.0800	+1.961%	1,672,141	+4.327%
2025-09-12	2.0300	2.0500	2.0200	2.0400	0.000%	1,924,803	+6.373%
2025-09-11	2.0300	2.0500	2.0200	2.0400	+0.493%	2,524,682	+6.373%
2025-09-10	2.0400	2.0500	2.0300	2.0300	+0.495%	1,298,769	+6.897%
2025-09-09	2.0200	2.0200	2.0000	2.0200	0.000%	1,559,035	+7.426%
2025-09-08	2.0400	2.0400	2.0100	2.0200	-0.980%	943,619	+7.426%
2025-09-05	2.0400	2.0700	2.0300	2.0400	0.000%	1,842,936	+6.373%
2025-09-04	1.9800	2.0400	1.9800	2.0400	+2.513%	2,101,376	+6.373%
2025-09-03	1.9800	1.9900	1.9600	1.9900	+0.505%	2,631,289	+9.045%
2025-09-02	1.9700	2.0000	1.9600	1.9800	-2.463%	3,983,088	+9.596%
2025-08-29	2.0400	2.0400	2.0200	2.0300	-0.490%	1,572,586	+6.897%
2025-08-28	2.0200	2.0500	2.0150	2.0400	+1.493%	4,584,798	+6.373%
2025-08-27	1.9900	2.0200	1.9700	2.0100	+1.005%	3,158,216	+7.960%
2025-08-26	1.9800	2.0000	1.9700	1.9900	+0.505%	1,829,531	+9.045%
2025-08-25	1.9700	1.9800	1.9600	1.9800	0.000%	1,666,140	+9.596%
2025-08-22	1.9300	1.9800	1.9200	1.9800	+4.211%	2,597,113	+9.596%
2025-08-21	1.9400	1.9600	1.9000	1.9000	-2.564%	2,050,816	+14.211%
2025-08-20	1.9200	1.9600	1.9100	1.9500	+3.175%	2,105,356	+11.282%
2025-08-19	1.9000	1.9100	1.8800	1.8900	-3.077%	2,002,593	+14.815%
2025-08-18	1.9600	1.9700	1.9400	1.9500	0.000%	1,794,117	+11.282%
2025-08-15	1.9300	1.9600	1.9100	1.9500	0.000%	3,231,165	+11.282%
2025-08-14	1.9800	2.0000	1.9300	1.9500	-1.015%	4,403,225	+11.282%
2025-08-13	1.9800	1.9900	1.9600	1.9700	-1.005%	2,846,829	+10.152%
2025-08-12	1.9800	2.0000	1.9600	1.9900	+3.109%	2,443,650	+9.045%
2025-08-11	1.9400	1.9500	1.9200	1.9300	0.000%	2,196,400	+12.435%
2025-08-08	1.9200	1.9400	1.9100	1.9300	+1.047%	2,792,348	+12.435%
2025-08-07	1.8900	1.9200	1.8800	1.9100	+2.139%	3,243,229	+13.613%
2025-08-06	1.8500	1.8800	1.8400	1.8700	+2.747%	1,960,890	+16.043%
2025-08-05	1.8100	1.8400	1.8000	1.8200	0.000%	1,527,619	+19.231%
2025-08-04	1.8300	1.8500	1.8100	1.8200	0.000%	1,166,939	+19.231%
2025-08-01	1.8600	1.8600	1.8200	1.8200	+0.552%	1,559,980	+19.231%
2025-07-31	1.8100	1.8400	1.7900	1.8100	-1.630%	2,317,979	+19.890%
2025-07-30	1.8500	1.8800	1.8100	1.8400	+0.546%	3,124,533	+17.935%
2025-07-29	1.8200	1.8500	1.8100	1.8300	+1.105%	2,005,812	+18.579%
2025-07-28	1.8500	1.8500	1.8000	1.8100	-3.209%	2,121,274	+19.890%
2025-07-25	1.8800	1.8800	1.8500	1.8700	-0.532%	2,067,942	+16.043%
2025-07-24	1.8700	1.8800	1.8500	1.8800	-0.529%	2,307,635	+15.426%
2025-07-23	1.8500	1.9000	1.8450	1.8900	+2.717%	2,404,120	+14.815%
2025-07-22	1.8600	1.8700	1.8200	1.8400	-0.541%	2,149,517	+17.935%
2025-07-21	1.8500	1.8700	1.8400	1.8500	+1.093%	838,228	+17.297%
2025-07-18	1.8600	1.8700	1.8200	1.8300	-1.613%	2,587,357	+18.579%
2025-07-17	1.8500	1.8600	1.8400	1.8600	-0.535%	1,684,667	+16.667%
2025-07-16	1.8800	1.8800	1.8500	1.8700	0.000%	2,587,402	+16.043%
2025-07-15	1.9000	1.9000	1.8500	1.8700	-0.532%	3,663,727	+16.043%
2025-07-14	1.9100	1.9100	1.8700	1.8800	-2.083%	1,443,315	+15.426%
2025-07-11	1.9100	1.9300	1.8900	1.9200	+0.524%	2,847,404	+13.021%
2025-07-10	1.9000	1.9300	1.8950	1.9100	-0.521%	3,566,124	+13.613%
2025-07-09	1.9500	1.9600	1.9000	1.9200	-3.518%	3,817,512	+13.021%
2025-07-08	1.9900	2.0000	1.9500	1.9900	-0.500%	3,395,598	+9.045%
2025-07-07	2.0000	2.0200	1.9800	2.0000	0.000%	2,575,158	+8.500%
2025-07-03	1.9900	2.0200	1.9900	2.0000	+1.010%	1,838,299	+8.500%
2025-07-02	1.9700	1.9900	1.9500	1.9800	-0.503%	3,274,089	+9.596%
2025-07-01	1.9600	1.9900	1.9400	1.9900	+1.531%	1,226,765	+9.045%
2025-06-30	1.9300	1.9700	1.9100	1.9600	+2.618%	2,365,740	+10.714%
2025-06-27	1.9100	1.9400	1.9100	1.9100	0.000%	1,999,621	+13.613%
2025-06-26	1.8800	1.9200	1.8800	1.9100	+2.688%	2,188,460	+13.613%
2025-06-25	1.8750	1.8900	1.8400	1.8600	-2.105%	3,043,321	+16.667%
2025-06-24	1.8900	1.9200	1.8800	1.9000	-0.524%	2,452,195	+14.211%
2025-06-23	1.9200	1.9300	1.8900	1.9100	-0.521%	2,237,444	+13.613%
2025-06-20	1.9500	1.9600	1.9200	1.9200	-1.538%	8,877,576	+13.021%
2025-06-18	1.9400	1.9700	1.9300	1.9500	+0.515%	3,864,152	+11.282%
2025-06-17	1.9200	1.9500	1.9200	1.9400	+0.518%	3,795,032	+11.856%
2025-06-16	1.9200	1.9400	1.9000	1.9300	+1.579%	4,193,056	+12.435%
2025-06-13	1.8600	1.9000	1.8550	1.9000	+0.529%	3,079,647	+14.211%
2025-06-12	1.8600	1.8900	1.8400	1.8900	+2.162%	3,443,867	+14.815%
2025-06-11	1.8400	1.8700	1.8200	1.8500	+0.543%	5,519,333	+17.297%
2025-06-10	1.8500	1.8600	1.8300	1.8400	0.000%	4,995,542	+17.935%
2025-06-09	1.8400	1.8500	1.8100	1.8400	0.000%	2,175,663	+17.935%
2025-06-06	1.8200	1.8500	1.8150	1.8400	+1.099%	2,613,511	+17.935%
2025-06-05	1.8400	1.8400	1.8100	1.8200	-1.087%	2,648,699	+19.231%
2025-06-04	1.8800	1.8900	1.8300	1.8400	-1.075%	2,104,327	+17.935%
2025-06-03	1.8500	1.8700	1.8300	1.8600	+1.087%	1,987,243	+16.667%
2025-06-02	1.8800	1.9000	1.8400	1.8400	-1.604%	1,616,805	+17.935%
2025-05-30	1.9100	1.9100	1.8600	1.8700	-2.094%	3,345,999	+16.043%
2025-05-29	1.9000	1.9200	1.8900	1.9100	+2.139%	1,415,086	+13.613%
2025-05-28	1.8800	1.8900	1.8600	1.8700	-2.094%	3,512,980	+16.043%
2025-05-27	1.9000	1.9300	1.8900	1.9100	+2.139%	4,821,362	+13.613%
2025-05-23	1.7900	1.8800	1.7700	1.8700	+2.747%	6,318,773	+16.043%
2025-05-22	1.8400	1.8550	1.8000	1.8200	-0.546%	4,222,110	+19.231%
2025-05-21	1.8500	1.8500	1.8100	1.8300	-1.613%	1,941,593	+18.579%
2025-05-20	1.8700	1.8700	1.8400	1.8600	0.000%	2,025,555	+16.667%
2025-05-19	1.8100	1.8600	1.8100	1.8600	+1.639%	1,875,219	+16.667%
2025-05-16	1.8000	1.8300	1.7900	1.8300	+0.549%	2,356,566	+18.579%
2025-05-15	1.8100	1.8400	1.8000	1.8200	+0.552%	4,136,938	+19.231%
2025-05-14	1.8100	1.8101	1.7900	1.8100	0.000%	3,360,115	+19.890%
2025-05-13	1.7800	1.8200	1.7700	1.8100	+1.685%	4,476,122	+19.890%
2025-05-12	1.7600	1.7900	1.7500	1.7800	-6.316%	5,079,000	+21.910%
2025-05-09	1.9000	1.9200	1.8900	1.9000	-1.042%	1,711,497	+14.211%
2025-05-08	1.8800	1.9300	1.8800	1.9200	+3.784%	2,949,178	+13.021%
2025-05-07	1.8600	1.8653	1.8300	1.8500	-0.538%	2,720,071	+17.297%
2025-05-06	1.8400	1.8600	1.8300	1.8600	+1.087%	1,957,317	+16.667%
2025-05-05	1.9000	1.9000	1.8400	1.8400	-3.158%	3,456,491	+17.935%
2025-05-02	1.9000	1.9100	1.8700	1.9000	+1.604%	5,084,617	+14.211%
2025-05-01	1.9000	1.9200	1.8700	1.8700	-1.058%	1,539,245	+16.043%
2025-04-30	1.8900	1.9100	1.8800	1.8900	0.000%	2,370,488	+14.815%
2025-04-29	1.9000	1.9200	1.8700	1.8900	+0.532%	1,939,231	+14.815%
2025-04-28	1.8850	1.8950	1.8600	1.8800	0.000%	2,429,239	+15.426%
2025-04-25	1.8500	1.9000	1.8500	1.8800	+3.297%	4,099,884	+15.426%
2025-04-24	1.8000	1.8400	1.7750	1.8200	+1.676%	3,370,453	+19.231%
2025-04-23	1.7800	1.8000	1.7700	1.7900	+1.130%	1,593,536	+21.229%
2025-04-22	1.7600	1.7800	1.7500	1.7700	+2.312%	6,075,129	+22.599%
2025-04-21	1.7500	1.7600	1.7100	1.7300	-1.143%	912,870	+25.434%
2025-04-17	1.7100	1.7500	1.7100	1.7500	+3.550%	2,545,347	+24.000%
2025-04-16	1.6900	1.7294	1.6900	1.6900	-0.588%	3,259,563	+28.402%
2025-04-15	1.7100	1.7200	1.7000	1.7000	0.000%	3,592,541	+27.647%
2025-04-14	1.6950	1.7200	1.6900	1.7000	0.000%	1,661,808	+27.647%
2025-04-11	1.6700	1.7100	1.6550	1.7000	+1.796%	2,681,568	+27.647%
2025-04-10	1.6700	1.6850	1.6300	1.6700	-1.183%	2,927,946	+29.940%
2025-04-09	1.6000	1.7200	1.5900	1.6900	+4.321%	5,362,169	+28.402%
2025-04-08	1.7000	1.7000	1.6200	1.6200	-1.818%	3,853,684	+33.951%
2025-04-07	1.6600	1.7000	1.6200	1.6500	-2.367%	5,381,059	+31.515%
2025-04-04	1.7200	1.7200	1.6600	1.6900	-4.520%	3,885,149	+28.402%
2025-04-03	1.7800	1.7999	1.7500	1.7700	+2.907%	2,834,742	+22.599%
2025-04-02	1.7600	1.7650	1.7100	1.7200	0.000%	2,992,019	+26.163%
2025-04-01	1.7100	1.7500	1.7100	1.7200	-2.273%	5,904,966	+26.163%
2025-03-31	1.7800	1.7900	1.7500	1.7600	-2.762%	1,007,833	+23.295%
2025-03-28	1.8000	1.8100	1.7700	1.8100	+1.117%	3,045,655	+19.890%
2025-03-27	1.8200	1.8200	1.7800	1.7900	-1.648%	2,763,739	+21.229%
2025-03-26	1.8200	1.8500	1.8000	1.8200	-0.546%	1,481,726	+19.231%
2025-03-25	1.8400	1.8600	1.8300	1.8300	0.000%	1,083,697	+18.579%
2025-03-24	1.8400	1.8680	1.8300	1.8300	-0.543%	2,779,956	+18.579%
2025-03-21	1.9300	1.9300	1.8200	1.8400	-6.599%	15,787,732	+17.935%
2025-03-20	1.9900	1.9900	1.9300	1.9700	-0.505%	9,945,898	+10.152%
2025-03-19	1.9700	2.0000	1.9700	1.9800	+1.538%	12,017,082	+9.596%
2025-03-18	1.9400	1.9600	1.9100	1.9500	+1.036%	10,226,667	+11.282%
2025-03-17	1.9000	1.9400	1.8800	1.9300	+1.047%	14,504,969	+12.435%
2025-03-14	1.9100	1.9300	1.8700	1.9100	-1.546%	7,683,158	+13.613%
2025-03-13	1.8800	1.9400	1.8800	1.9400	+1.571%	4,543,998	+11.856%
2025-03-12	1.9100	1.9300	1.8950	1.9100	0.000%	2,589,421	+13.613%
2025-03-11	1.9000	1.9200	1.8800	1.9100	+1.058%	1,977,025	+13.613%
2025-03-10	1.8900	1.9200	1.8701	1.8900	-3.571%	4,308,775	+14.815%
2025-03-07	1.9500	1.9700	1.9211	1.9600	+1.031%	1,979,750	+10.714%
2025-03-06	1.9100	1.9500	1.8900	1.9400	+1.042%	1,807,070	+11.856%
2025-03-05	1.8600	1.9200	1.8500	1.9200	+3.784%	3,803,893	+13.021%
2025-03-04	1.8600	1.8800	1.8000	1.8500	-0.538%	2,492,594	+17.297%
2025-03-03	1.8900	1.9200	1.8600	1.8600	0.000%	1,408,802	+16.667%
2025-02-28	1.9000	1.9100	1.8500	1.8600	-2.105%	2,411,153	+16.667%
2025-02-27	1.9200	1.9200	1.9000	1.9000	-0.524%	2,241,972	+14.211%
2025-02-26	1.9500	1.9500	1.9100	1.9100	-2.551%	2,089,201	+13.613%
2025-02-25	1.9600	1.9800	1.9400	1.9600	+2.618%	1,868,372	+10.714%
2025-02-24	1.9500	1.9550	1.9100	1.9100	-1.546%	1,401,930	+13.613%
2025-02-21	1.9600	1.9700	1.9250	1.9400	-0.513%	1,328,249	+11.856%
2025-02-20	1.9600	1.9600	1.9301	1.9500	0.000%	1,429,467	+11.282%
2025-02-19	1.9700	1.9800	1.9500	1.9500	-1.515%	1,989,523	+11.282%
2025-02-18	1.9900	2.0100	1.9800	1.9800	0.000%	1,887,831	+9.596%
2025-02-14	1.9400	1.9900	1.9300	1.9800	+4.211%	1,949,290	+9.596%
2025-02-13	1.8900	1.9100	1.8889	1.9000	-1.042%	1,271,257	+14.211%
2025-02-12	1.9100	1.9300	1.9000	1.9200	0.000%	1,067,461	+13.021%
2025-02-11	1.9300	1.9350	1.9100	1.9200	+1.587%	2,013,030	+13.021%
2025-02-10	1.8700	1.9000	1.8500	1.8900	+1.070%	1,391,749	+14.815%
2025-02-07	1.9000	1.9064	1.8600	1.8700	-0.532%	1,014,219	+16.043%
2025-02-06	1.8900	1.9000	1.8700	1.8800	-0.529%	1,429,206	+15.426%
2025-02-05	1.9000	1.9300	1.8800	1.8900	-1.047%	1,673,424	+14.815%