Dark

CPAC
CEMENTOS PACASMAYO S.A.A.
stock NYSE ADR

At Close

May 9, 2025

5.60USD+1.083%(+0.06)3,284

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-5.54)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.5800	5.6000	5.4990	5.600000	+1.083%	3,284	0.000%
2025-05-08	5.4300	5.5400	5.4300	5.540000	0.000%	761	+1.083%
2025-05-07	5.5200	5.5500	5.4203	5.540000	+1.614%	6,007	+1.083%
2025-05-06	5.4470	5.5874	5.4000	5.452000	-0.875%	1,605	+2.715%
2025-05-05	5.3200	5.5770	5.2000	5.500100	+2.614%	56,234	+1.816%
2025-05-02	5.4100	5.4100	5.3600	5.360000	-2.395%	11,016	+4.478%
2025-05-01	5.4900	5.5000	5.4900	5.491500	-0.106%	1,803	+1.976%
2025-04-30	5.6300	5.6600	5.4973	5.497300	-1.834%	4,167	+1.868%
2025-04-29	5.5985	5.6000	5.5985	5.600000	+0.901%	426	0.000%
2025-04-28	5.4800	5.5700	5.4700	5.550000	+0.909%	4,380	+0.901%
2025-04-25	5.5000	5.5000	5.5000	5.500000	+0.917%	295	+1.818%
2025-04-24	5.5950	5.5950	5.4000	5.450000	-0.366%	5,611	+2.752%
2025-04-23	5.5600	5.5600	5.4700	5.470000	+0.183%	755	+2.377%
2025-04-22	5.6700	5.6700	5.4054	5.460000	-3.363%	8,029	+2.564%
2025-04-21	5.4717	5.6832	5.4717	5.650000	+3.291%	1,603	-0.885%
2025-04-17	5.3100	5.4700	5.3100	5.470000	+1.484%	2,432	+2.377%
2025-04-16	5.3410	5.4399	5.3090	5.390000	+0.186%	4,696	+3.896%
2025-04-15	5.4000	5.4100	5.3288	5.380000	+1.128%	3,200	+4.089%
2025-04-14	5.1900	5.5282	5.1900	5.320000	+4.314%	17,464	+5.263%
2025-04-11	5.5500	5.5500	5.1000	5.100000	-5.887%	14,284	+9.804%
2025-04-10	5.3800	5.5700	5.3500	5.419000	+2.827%	8,105	+3.340%
2025-04-09	5.1400	5.5600	5.1400	5.270000	+1.346%	18,684	+6.262%
2025-04-08	5.6100	5.6100	5.2000	5.200000	-5.797%	15,697	+7.692%
2025-04-07	5.7600	5.7600	5.4701	5.520000	-4.828%	11,844	+1.449%
2025-04-04	5.8000	5.8100	5.8000	5.800000	0.000%	13,678	-3.448%
2025-04-03	5.8100	5.8100	5.8000	5.800000	-0.172%	5,706	-3.448%
2025-04-02	5.8100	5.8100	5.8100	5.810000	0.000%	5,153	-3.614%
2025-04-01	5.8100	5.8100	5.8100	5.810000	+0.172%	512	-3.614%
2025-03-31	5.8000	5.8100	5.8000	5.800000	0.000%	1,683	-3.448%
2025-03-28	5.8100	5.8100	5.8000	5.800000	0.000%	1,186	-3.448%
2025-03-27	5.8000	5.8100	5.8000	5.800000	-0.172%	7,803	-3.448%
2025-03-26	5.7700	5.8100	5.7700	5.810000	+0.552%	2,560	-3.614%
2025-03-25	5.7700	5.7781	5.7700	5.778100	+0.140%	2,637	-3.082%
2025-03-24	5.7700	5.7750	5.7700	5.770000	+0.049%	1,975	-2.946%
2025-03-21	5.8000	5.8000	5.7119	5.767200	-0.049%	2,096	-2.899%
2025-03-20	5.7500	5.7999	5.7500	5.770000	+0.348%	6,425	-2.946%
2025-03-19	5.7500	5.7700	5.7500	5.750000	+0.752%	4,703	-2.609%
2025-03-18	5.7299	5.7700	5.7071	5.707100	-0.226%	1,091	-1.877%
2025-03-17	5.7380	5.7380	5.7200	5.720000	+0.439%	3,666	-2.098%
2025-03-14	5.6600	5.7300	5.6600	5.695000	-0.958%	1,801	-1.668%
2025-03-13	5.7700	5.7700	5.7500	5.750100	+0.702%	921	-2.610%
2025-03-12	5.7700	5.7700	5.6501	5.710000	+0.351%	1,887	-1.926%
2025-03-11	5.7700	5.7700	5.6501	5.690000	-0.524%	2,982	-1.582%
2025-03-10	5.7393	5.7700	5.6900	5.720000	-0.660%	11,666	-2.098%
2025-03-07	5.8000	5.8000	5.7580	5.758000	+0.070%	758	-2.744%
2025-03-06	5.7900	5.8001	5.7540	5.754000	+0.141%	4,622	-2.676%
2025-03-05	5.7700	5.7700	5.7459	5.745900	-1.102%	3,738	-2.539%
2025-03-04	5.7800	5.8099	5.7300	5.809900	+0.171%	6,191	-3.613%
2025-03-03	5.9200	5.9200	5.7688	5.800000	-0.685%	3,149	-3.448%
2025-02-28	5.7600	5.9500	5.7600	5.840000	+0.172%	13,869	-4.110%
2025-02-27	5.8700	5.8725	5.8232	5.830000	+1.215%	911	-3.945%
2025-02-26	5.7300	5.9000	5.7300	5.760000	-0.346%	8,359	-2.778%
2025-02-25	5.7600	5.8998	5.7600	5.780000	-2.062%	6,485	-3.114%
2025-02-24	5.9017	5.9017	5.9017	5.901700	+2.311%	1,069	-5.112%
2025-02-21	5.7900	5.8400	5.7684	5.768400	-0.201%	6,962	-2.919%
2025-02-20	5.7200	5.9990	5.7200	5.780000	-1.027%	4,885	-3.114%
2025-02-19	5.7100	5.8400	5.7100	5.840000	+2.277%	3,714	-4.110%
2025-02-18	5.7200	5.8800	5.7100	5.710000	-3.219%	6,761	-1.926%
2025-02-14	5.8200	5.8999	5.8200	5.899900	+2.074%	3,270	-5.083%
2025-02-13	5.7756	5.8250	5.7100	5.780000	-1.768%	5,870	-3.114%
2025-02-12	6.0000	6.0000	5.7000	5.884000	-1.933%	2,676	-4.827%
2025-02-11	5.7678	6.0000	5.7678	6.000000	+3.806%	4,954	-6.667%
2025-02-10	5.9000	5.9000	5.7000	5.780000	-1.027%	3,583	-3.114%
2025-02-07	5.8400	5.8400	5.8400	5.840000	+0.716%	275	-4.110%
2025-02-06	5.7700	5.8999	5.6600	5.798500	+1.728%	10,617	-3.423%
2025-02-05	5.7522	5.7950	5.7000	5.700000	-3.390%	1,753	-1.754%
2025-02-04	5.8600	5.9000	5.8000	5.900000	+1.724%	4,142	-5.085%
2025-02-03	5.8800	5.8800	5.7454	5.800000	-1.528%	8,545	-3.448%
2025-01-31	5.9305	5.9899	5.8125	5.890000	+0.906%	6,616	-4.924%
2025-01-30	5.7600	5.8371	5.7600	5.837100	+1.869%	893	-4.062%
2025-01-29	5.6500	5.8100	5.6500	5.730000	+0.526%	1,939	-2.269%
2025-01-28	5.7900	5.7900	5.6545	5.700000	+0.352%	3,106	-1.754%
2025-01-27	5.7800	5.8600	5.6600	5.680000	-1.730%	7,246	-1.408%
2025-01-24	5.7400	5.8200	5.6014	5.780000	+2.301%	14,160	-3.114%
2025-01-23	5.6500	5.7600	5.6500	5.650000	-2.080%	4,331	-0.885%
2025-01-22	5.6000	5.7900	5.6000	5.770000	+3.036%	11,745	-2.946%
2025-01-21	5.6400	5.7990	5.6000	5.600000	-1.754%	13,200	0.000%
2025-01-17	5.8000	5.8000	5.7000	5.700000	0.000%	4,239	-1.754%
2025-01-16	5.7500	6.2000	5.7000	5.700000	-1.384%	13,028	-1.754%
2025-01-15	5.8000	6.0400	5.7600	5.780000	+1.671%	3,897	-3.114%
2025-01-14	5.6000	5.7667	5.6000	5.685000	+2.989%	8,734	-1.495%
2025-01-13	5.5900	5.5900	5.4706	5.520000	+1.284%	4,263	+1.449%
2025-01-10	5.3700	5.4515	5.3700	5.450000	+0.368%	4,532	+2.752%
2025-01-08	5.6000	5.6000	5.3800	5.430000	-1.452%	2,662	+3.131%
2025-01-07	5.5223	5.5599	5.5100	5.510000	+0.180%	1,752	+1.633%
2025-01-06	5.5900	5.6058	5.5000	5.500100	-2.480%	4,270	+1.816%
2025-01-03	5.5217	5.6400	5.5000	5.640000	+0.894%	5,093	-0.709%
2025-01-02	5.2500	5.5900	5.2500	5.590000	+6.883%	15,512	+0.179%
2024-12-31	5.2700	5.2999	5.2200	5.230000	-0.381%	11,580	+7.075%
2024-12-30	5.2000	5.3700	5.1800	5.250000	-1.869%	23,083	+6.667%
2024-12-27	5.3000	5.5031	5.3000	5.350000	-0.558%	11,295	+4.673%
2024-12-26	5.3700	5.4100	5.2600	5.380000	0.000%	9,151	+4.089%
2024-12-24	5.3700	5.4400	5.3700	5.380000	+0.186%	1,136	+4.089%
2024-12-23	5.7300	5.7300	5.3100	5.370000	-3.417%	18,654	+4.283%
2024-12-20	5.6500	5.7300	5.4200	5.560000	-2.199%	6,206	+0.719%
2024-12-19	5.9500	5.9500	5.6850	5.685000	-2.986%	2,444	-1.495%
2024-12-18	6.0000	6.0000	5.8000	5.860000	-0.846%	13,767	-4.437%
2024-12-17	6.0900	6.0900	5.8500	5.910000	-2.314%	9,593	-5.245%
2024-12-16	6.0000	6.1000	5.8693	6.050000	+1.171%	9,656	-7.438%
2024-12-13	5.8000	5.9800	5.8000	5.980000	+0.843%	5,501	-6.355%
2024-12-12	5.9700	6.0300	5.8900	5.930000	-0.336%	27,755	-5.565%
2024-12-11	6.0300	6.0300	5.8500	5.950000	-0.502%	7,078	-5.882%
2024-12-10	5.8800	6.0100	5.7700	5.980000	+2.113%	7,995	-6.355%
2024-12-09	5.8500	5.8900	5.6500	5.856271	-0.909%	3,279	-4.376%
2024-12-06	6.0100	6.0100	5.8700	5.910000	-0.337%	3,321	-5.245%
2024-12-05	5.7900	5.9357	5.7900	5.930000	+0.715%	8,084	-5.565%
2024-12-04	5.7500	5.9257	5.7350	5.887900	+2.935%	11,576	-4.890%
2024-12-03	5.6900	5.7395	5.6800	5.720000	+0.527%	9,729	-2.098%
2024-12-02	5.6700	5.7700	5.6401	5.690000	-1.043%	16,024	-1.582%
2024-11-29	5.8600	5.8600	5.7000	5.750000	0.000%	5,841	-2.609%
2024-11-27	5.7600	5.7700	5.6500	5.750000	+1.590%	5,888	-2.609%
2024-11-26	5.8206	5.8206	5.6385	5.660000	+0.355%	6,122	-1.060%
2024-11-25	5.7800	5.7800	5.6000	5.640000	-2.506%	14,980	-0.709%
2024-11-22	5.9300	5.9500	5.6800	5.785000	-2.445%	18,142	-3.198%
2024-11-21	6.0000	6.0000	5.7700	5.930000	-9.327%	37,740	-5.565%
2024-11-20	6.5200	6.5600	6.1700	6.540000	+3.810%	42,342	-14.373%
2024-11-19	6.5000	6.6400	6.1100	6.300000	-0.787%	55,647	-11.111%
2024-11-18	6.4800	6.4800	6.3001	6.350000	+0.475%	45,961	-11.811%
2024-11-15	6.3500	6.3600	6.3100	6.320000	+0.158%	9,170	-11.392%
2024-11-14	6.3500	6.3700	6.2694	6.310000	-0.630%	11,405	-11.252%
2024-11-13	6.2300	6.4800	6.2300	6.350000	0.000%	5,519	-11.811%
2024-11-12	6.3400	6.3600	6.2808	6.350000	+0.237%	11,388	-11.811%
2024-11-11	6.1100	6.3500	6.1100	6.335000	+2.342%	38,640	-11.602%
2024-11-08	6.3400	6.3400	6.1900	6.190000	-3.130%	10,554	-9.532%
2024-11-07	6.2200	6.3900	6.2200	6.390000	+3.902%	5,640	-12.363%
2024-11-06	6.3099	6.3099	5.9500	6.150000	-0.162%	15,488	-8.943%
2024-11-05	6.3800	6.3800	6.0700	6.160000	-2.067%	9,392	-9.091%
2024-11-04	6.5500	6.6500	6.2000	6.290000	-3.675%	9,039	-10.970%
2024-11-01	6.5800	6.5900	6.3400	6.530000	+0.462%	14,680	-14.242%
2024-10-31	6.5000	6.6300	6.3641	6.500000	+2.848%	9,789	-13.846%
2024-10-30	6.3800	6.5810	6.1100	6.320000	+1.445%	40,138	-11.392%
2024-10-29	6.0000	6.2400	5.9200	6.230000	+4.882%	73,799	-10.112%
2024-10-28	5.9800	5.9800	5.9000	5.940000	-0.503%	5,709	-5.724%
2024-10-25	5.9800	5.9800	5.9594	5.970000	-0.167%	4,717	-6.198%
2024-10-24	5.9000	5.9800	5.9000	5.980000	+2.397%	2,278	-6.355%
2024-10-23	5.9700	5.9800	5.8400	5.840000	-1.015%	1,011	-4.110%
2024-10-22	5.7500	5.9000	5.7500	5.899900	+1.199%	1,972	-5.083%
2024-10-21	5.8300	5.8300	5.7389	5.830000	+0.865%	1,337	-3.945%
2024-10-18	5.7072	5.8000	5.7072	5.780000	+0.347%	8,841	-3.114%
2024-10-17	5.7400	5.7800	5.7400	5.760000	+0.348%	14,485	-2.778%
2024-10-16	5.7900	5.7900	5.7000	5.740000	-0.836%	3,195	-2.439%
2024-10-15	5.7000	5.8000	5.7000	5.788400	+0.319%	24,512	-3.255%
2024-10-14	5.7600	5.8000	5.7000	5.770000	+0.174%	6,147	-2.946%
2024-10-11	5.7300	5.7800	5.7300	5.760000	+0.775%	6,061	-2.778%
2024-10-10	5.8700	5.8801	5.7157	5.715700	-1.453%	4,500	-2.024%
2024-10-09	5.8200	5.8200	5.7900	5.800000	-0.342%	952	-3.448%
2024-10-07	5.7400	5.8199	5.7400	5.819900	+0.343%	1,572	-3.778%
2024-10-04	5.8000	5.8300	5.7795	5.800000	-0.429%	11,880	-3.448%
2024-10-03	5.7600	5.8500	5.7600	5.825000	-0.086%	2,507	-3.863%
2024-10-02	5.7850	5.8300	5.7800	5.830000	+2.085%	1,049	-3.945%
2024-10-01	5.7800	5.7800	5.7109	5.710900	-0.671%	1,147	-1.942%
2024-09-30	5.7600	5.8000	5.7000	5.749500	-0.005%	18,370	-2.600%
2024-09-27	5.7200	5.7500	5.7200	5.749800	+0.258%	12,645	-2.605%
2024-09-26	5.7500	5.7700	5.7000	5.735000	+0.175%	4,530	-2.354%
2024-09-25	5.7000	5.7500	5.7000	5.725000	+0.439%	2,587	-2.183%
2024-09-24	5.7000	5.7550	5.7000	5.700000	-1.213%	913	-1.754%
2024-09-23	5.7700	5.7700	5.7700	5.770000	+1.585%	266	-2.946%
2024-09-19	5.7200	5.7499	5.6800	5.680000	-0.525%	1,419	-1.408%
2024-09-18	5.6900	5.7153	5.6500	5.710000	+0.351%	4,184	-1.926%
2024-09-17	5.6100	5.7000	5.6100	5.690000	+2.154%	4,579	-1.582%
2024-09-16	5.6100	5.6700	5.5263	5.570000	-1.764%	6,314	+0.539%
2024-09-13	5.6500	5.6800	5.6500	5.670000	-0.525%	1,653	-1.235%
2024-09-12	5.6999	5.6999	5.6999	5.699900	-0.177%	1,478	-1.753%
2024-09-11	5.6000	5.7685	5.5900	5.710000	+1.601%	8,912	-1.926%
2024-09-10	5.5600	5.6806	5.5600	5.620000	-0.882%	1,164	-0.356%
2024-09-09	5.6000	5.6700	5.6000	5.670000	+0.177%	1,093	-1.235%
2024-09-06	5.7700	5.8000	5.5800	5.660000	+1.561%	9,822	-1.060%
2024-09-05	5.7000	5.8000	5.5710	5.573000	-0.125%	7,971	+0.484%
2024-09-04	5.5200	5.6050	5.5200	5.580000	0.000%	5,238	+0.358%
2024-09-03	5.7900	5.7900	5.5100	5.580000	+0.546%	2,681	+0.358%
2024-08-30	5.7500	5.7500	5.4601	5.549700	-2.722%	1,763	+0.906%
2024-08-29	5.6100	5.7160	5.6100	5.705000	+0.617%	6,815	-1.840%
2024-08-28	5.6900	5.6900	5.6200	5.670000	+1.250%	2,174	-1.235%
2024-08-27	5.4500	5.6200	5.4500	5.600000	+2.190%	3,012	0.000%
2024-08-26	5.4800	5.6400	5.4301	5.480000	-2.491%	2,450	+2.190%
2024-08-23	5.5000	5.6200	5.5000	5.620000	+1.329%	832	-0.356%
2024-08-22	5.5400	5.5463	5.5400	5.546300	-1.135%	342	+0.968%
2024-08-21	5.5100	5.6100	5.5100	5.610000	+0.358%	849	-0.178%
2024-08-20	5.7500	5.7500	5.5900	5.590000	+0.359%	620	+0.179%
2024-08-19	5.7400	5.7400	5.4900	5.570000	-2.109%	5,293	+0.539%
2024-08-16	5.6200	5.7200	5.4500	5.690000	-1.897%	5,838	-1.582%
2024-08-15	5.4800	5.8500	5.4800	5.800000	+5.647%	6,171	-3.448%
2024-08-14	5.5700	5.8000	5.4900	5.490000	-2.169%	6,478	+2.004%
2024-08-13	5.6200	5.7000	5.6000	5.611700	-0.148%	1,519	-0.208%
2024-08-12	5.5500	5.7501	5.4580	5.620000	+1.261%	10,311	-0.356%
2024-08-09	5.7600	5.7600	5.5500	5.550000	-1.770%	6,344	+0.901%
2024-08-08	5.5900	5.6999	5.5000	5.650000	+1.820%	63,761	-0.885%
2024-08-07	5.5400	5.6500	5.4300	5.549000	-0.556%	5,811	+0.919%
2024-08-06	5.5600	5.7200	5.4400	5.580000	-1.064%	4,274	+0.358%
2024-08-05	5.4100	5.6400	5.3100	5.640000	+3.108%	7,683	-0.709%
2024-08-02	5.7000	5.7000	5.4700	5.470000	-4.870%	1,732	+2.377%
2024-08-01	5.6800	5.7900	5.6800	5.750000	+0.524%	818	-2.609%
2024-07-31	5.5600	5.7200	5.5600	5.720000	+0.467%	2,898	-2.098%
2024-07-30	5.6500	5.6934	5.5500	5.693400	-0.465%	2,001	-1.640%
2024-07-29	5.7500	5.7500	5.6050	5.720000	-0.175%	5,095	-2.098%
2024-07-26	5.5200	5.7300	5.5200	5.730000	+4.945%	1,260	-2.269%
2024-07-25	5.3100	5.5500	5.3100	5.460000	+0.775%	9,861	+2.564%
2024-07-24	5.4900	5.5200	5.3500	5.418000	+0.706%	3,083	+3.359%
2024-07-23	5.3800	5.5700	5.3500	5.380000	-3.063%	7,150	+4.089%
2024-07-22	5.5500	5.8000	5.4500	5.550000	-0.180%	7,732	+0.901%
2024-07-19	5.5800	5.6100	5.5600	5.560000	-1.767%	3,890	+0.719%
2024-07-18	5.6500	5.7150	5.6400	5.660000	+0.177%	1,687	-1.060%
2024-07-17	5.4500	5.6500	5.4500	5.650000	+2.727%	3,339	-0.885%
2024-07-16	5.6500	5.6500	5.4700	5.500000	-2.309%	1,917	+1.818%
2024-07-15	5.6500	5.6500	5.5500	5.630000	+2.178%	4,197	-0.533%
2024-07-12	5.5500	5.6300	5.4400	5.510000	-0.810%	7,476	+1.633%
2024-07-11	5.7900	5.7900	5.3101	5.555000	+1.000%	10,619	+0.810%
2024-07-10	5.6900	5.6900	5.5000	5.500000	-1.434%	2,670	+1.818%
2024-07-09	5.5800	5.5800	5.5800	5.580000	+1.455%	413	+0.358%
2024-07-08	5.7700	5.7700	5.2700	5.500000	-3.339%	7,336	+1.818%
2024-07-05	5.6900	5.7090	5.6900	5.690000	-0.698%	3,748	-1.582%
2024-07-02	5.7300	6.0000	5.7200	5.730000	-2.051%	5,014	-2.269%
2024-07-01	6.0000	6.0000	5.8000	5.850000	+2.273%	2,741	-4.274%
2024-06-28	5.8500	5.8500	5.7200	5.720000	-0.867%	581	-2.098%
2024-06-27	5.7400	5.9312	5.7400	5.770000	+2.305%	559	-2.946%
2024-06-26	5.7000	5.7000	5.6400	5.640000	-1.224%	1,692	-0.709%
2024-06-25	5.7500	5.7500	5.6600	5.709900	-0.177%	1,134	-1.925%
2024-06-24	5.6700	5.7600	5.6200	5.720000	+0.175%	2,154	-2.098%
2024-06-21	5.7600	5.8400	5.7100	5.710000	+0.528%	5,068	-1.926%
2024-06-20	5.6900	5.6900	5.6800	5.680000	+1.519%	1,468	-1.408%
2024-06-18	5.6100	5.6100	5.5703	5.595000	-0.267%	478	+0.089%
2024-06-17	5.7000	5.7000	5.5706	5.610000	-0.883%	4,011	-0.178%
2024-06-14	5.6700	5.6700	5.6600	5.660000	+1.071%	454	-1.060%
2024-06-13	5.6000	5.6300	5.6000	5.600000	-1.840%	3,302	0.000%
2024-06-12	5.5800	5.7050	5.5800	5.705000	+2.240%	1,041	-1.840%
2024-06-11	5.7000	5.7000	5.5800	5.580000	0.000%	2,723	+0.358%
2024-06-10	5.7100	5.7100	5.5800	5.580000	-0.888%	1,285	+0.358%
2024-06-07	5.5790	5.7577	5.5790	5.630000	-0.177%	2,065	-0.533%
2024-06-06	5.5300	5.6400	5.5100	5.640000	+1.989%	10,683	-0.709%
2024-06-05	5.6700	5.6700	5.5300	5.530000	-0.378%	3,172	+1.266%
2024-06-04	5.5700	5.6900	5.5200	5.551000	-1.578%	1,786	+0.883%
2024-06-03	5.6100	5.6800	5.5300	5.640000	-0.177%	3,744	-0.709%
2024-05-31	5.6800	5.8873	5.5300	5.650000	+0.713%	5,231	-0.885%
2024-05-30	5.8200	6.1099	5.1500	5.610000	-1.252%	16,532	-0.178%
2024-05-29	5.6000	5.8600	5.4700	5.681100	+2.732%	13,276	-1.428%
2024-05-28	5.6000	5.6500	5.4600	5.530000	+1.375%	7,802	+1.266%
2024-05-24	5.5800	5.6000	5.4100	5.455000	-0.092%	7,823	+2.658%
2024-05-23	5.7400	5.7400	5.4500	5.460000	-2.326%	4,533	+2.564%
2024-05-22	5.4600	5.6300	5.4500	5.590000	+1.636%	6,484	+0.179%
2024-05-21	5.4800	5.6340	5.4800	5.500000	-1.079%	6,671	+1.818%
2024-05-20	5.6800	5.6800	5.4000	5.560000	-0.180%	6,293	+0.719%
2024-05-17	5.5600	5.7399	5.3783	5.570000	+2.015%	3,422	+0.539%
2024-05-16	5.5000	5.5000	5.4500	5.460000	-0.727%	4,152	+2.564%
2024-05-15	5.5000	5.6937	5.4000	5.500000	0.000%	6,068	+1.818%
2024-05-14	5.4600	5.5044	5.4500	5.500000	-0.181%	10,824	+1.818%
2024-05-13	5.3500	5.5102	5.3500	5.510000	+1.661%	4,690	+1.633%
2024-05-10	5.4700	5.5750	5.3600	5.420000	0.000%	9,849	+3.321%
2024-05-09	5.4200	5.4200	5.4200	5.420000	-1.812%	317	+3.321%
2024-05-08	5.6700	5.6700	5.4000	5.520000	-2.473%	4,459	+1.449%
2024-05-07	5.9224	5.9224	5.6100	5.660000	+0.533%	2,393	-1.060%
2024-05-06	5.7600	5.7600	5.4000	5.630000	-0.354%	6,662	-0.533%
2024-05-03	5.6300	5.7700	5.3068	5.650000	+1.802%	5,519	-0.885%
2024-05-02	5.4500	5.5500	5.4000	5.550000	+2.393%	3,723	+0.901%
2024-05-01	5.4203	5.4203	5.4203	5.420300	+1.694%	257	+3.315%
2024-04-30	5.3800	5.3800	5.3050	5.330000	-1.751%	4,733	+5.066%
2024-04-29	5.3500	5.4300	5.3500	5.425000	+1.974%	2,158	+3.226%
2024-04-26	5.2900	5.3200	5.2000	5.320000	+1.333%	5,336	+5.263%
2024-04-25	5.2800	5.2800	5.2097	5.250000	+0.191%	2,659	+6.667%
2024-04-24	5.1700	5.2400	5.1700	5.240000	+0.096%	963	+6.870%
2024-04-23	5.1000	5.2350	5.1000	5.235000	+1.848%	7,844	+6.972%
2024-04-22	5.2800	5.2800	5.1400	5.140000	-1.721%	8,453	+8.949%
2024-04-19	5.3500	5.3500	5.1400	5.230000	-0.947%	5,619	+7.075%
2024-04-18	5.2400	5.2899	5.2325	5.280000	+1.538%	1,994	+6.061%
2024-04-17	5.1100	5.2498	5.1100	5.200000	+0.775%	8,258	+7.692%
2024-04-16	5.1700	5.1700	5.1172	5.160000	+0.389%	2,437	+8.527%
2024-04-15	5.1800	5.1800	5.1400	5.140000	-0.388%	3,414	+8.949%
2024-04-12	5.1100	5.2133	5.1100	5.160000	-0.193%	5,510	+8.527%
2024-04-11	5.2399	5.2399	5.1700	5.170000	+0.388%	3,468	+8.317%
2024-04-10	5.1100	5.2899	5.1100	5.150000	-0.387%	6,207	+8.738%
2024-04-09	5.4400	5.4400	5.1300	5.170000	-2.820%	58,422	+8.317%
2024-04-08	5.6800	5.7560	5.2600	5.320000	-4.317%	5,884	+5.263%
2024-04-05	5.8200	5.8200	5.3000	5.560000	-4.467%	28,237	+0.719%
2024-04-04	5.7700	5.9999	5.5500	5.820000	+2.465%	13,213	-3.780%
2024-04-03	5.7300	5.7300	5.6800	5.680000	0.000%	1,450	-1.408%
2024-04-02	5.6801	5.8899	5.6800	5.680000	-2.069%	14,680	-1.408%
2024-04-01	6.1000	6.1000	5.7600	5.800000	-5.074%	13,035	-3.448%
2024-03-28	5.9500	6.1200	5.4701	6.110000	+2.003%	6,160	-8.347%
2024-03-27	6.2300	6.2500	5.6700	5.990000	-4.921%	6,299	-6.511%
2024-03-26	6.2800	6.3200	6.1000	6.300000	-0.787%	9,087	-11.111%
2024-03-25	6.2100	6.3500	6.1200	6.350000	+0.794%	2,607	-11.811%
2024-03-22	6.2600	6.3500	6.2600	6.300000	-0.631%	823	-11.111%
2024-03-21	6.1927	6.3500	6.1927	6.340000	-0.938%	4,028	-11.672%
2024-03-20	6.3500	6.4700	6.2800	6.400000	-0.621%	3,012	-12.500%
2024-03-19	6.4500	6.4600	6.1300	6.440000	-0.923%	6,003	-13.043%
2024-03-18	6.6200	6.6200	6.3600	6.500000	-0.307%	5,616	-13.846%
2024-03-15	6.6200	6.6430	6.4500	6.520000	-0.306%	1,301	-14.110%
2024-03-14	6.4500	6.6000	6.4500	6.540000	+1.238%	8,648	-14.373%
2024-03-13	6.2000	6.5200	6.2000	6.460000	-0.615%	5,435	-13.313%
2024-03-12	6.4500	6.5599	6.2500	6.500000	+0.932%	6,568	-13.846%
2024-03-11	6.1500	6.4400	6.1270	6.440000	+6.977%	16,504	-13.043%
2024-03-08	6.0300	6.1800	6.0001	6.020000	-1.473%	7,749	-6.977%
2024-03-07	5.7500	6.1300	5.7500	6.110000	+6.632%	20,179	-8.347%
2024-03-06	5.7200	5.7999	5.4125	5.730000	-0.693%	3,739	-2.269%
2024-03-05	5.8500	5.8500	5.7700	5.770000	+0.174%	3,737	-2.946%
2024-03-04	5.8000	5.8500	5.6069	5.760000	-0.690%	2,602	-2.778%
2024-03-01	5.5100	5.8000	5.5100	5.800000	+3.571%	10,340	-3.448%
2024-02-29	5.4850	5.6499	5.4850	5.600000	+0.901%	2,675	0.000%
2024-02-28	5.5500	5.5500	5.5500	5.550000	-0.893%	1,211	+0.901%
2024-02-27	5.5100	5.6500	5.5000	5.600000	0.000%	7,229	0.000%
2024-02-26	5.4900	5.6000	5.4800	5.600000	+4.089%	15,801	0.000%
2024-02-23	5.4900	5.5000	5.3764	5.380000	-1.284%	6,442	+4.089%
2024-02-22	5.4000	5.4900	5.3900	5.450000	+0.302%	12,478	+2.752%
2024-02-21	5.3000	5.4800	5.3000	5.433600	+2.909%	37,421	+3.062%
2024-02-20	5.3500	5.3900	5.1184	5.280000	-1.308%	139,877	+6.061%
2024-02-16	5.1500	5.3500	5.1500	5.350000	+3.083%	6,847	+4.673%
2024-02-15	5.0800	5.1900	5.0800	5.190000	+1.367%	550	+7.900%
2024-02-14	5.1000	5.2000	5.0000	5.120000	-0.550%	5,539	+9.375%
2024-02-13	5.2000	5.2000	5.0020	5.148300	+1.344%	4,193	+8.774%
2024-02-12	5.0300	5.1900	5.0100	5.080000	+0.994%	7,455	+10.236%
2024-02-09	5.0200	5.0700	5.0200	5.030000	-0.396%	1,899	+11.332%
2024-02-08	5.0300	5.0639	5.0000	5.050000	+0.798%	8,159	+10.891%
2024-02-07	5.0600	5.0600	5.0000	5.010000	-1.572%	2,455	+11.776%
2024-02-06	5.0500	5.1800	5.0000	5.090000	+0.992%	3,100	+10.020%
2024-02-05	5.1900	5.1900	5.0000	5.040000	-0.210%	4,482	+11.111%
2024-02-02	5.1200	5.1900	5.0500	5.050600	-2.498%	4,592	+10.878%
2024-02-01	5.2000	5.2000	5.1500	5.180000	+0.975%	1,294	+8.108%
2024-01-31	5.0900	5.1900	5.0700	5.130000	-1.156%	3,109	+9.162%
2024-01-30	5.1400	5.1900	5.0000	5.190000	+0.387%	12,054	+7.900%
2024-01-29	5.2000	5.2000	5.1700	5.170000	-0.577%	2,227	+8.317%
2024-01-26	5.1100	5.2000	5.0300	5.200000	+0.971%	2,900	+7.692%
2024-01-25	5.0800	5.1500	5.0800	5.150000	+0.885%	1,403	+8.738%
2024-01-24	5.1300	5.1500	5.0900	5.104800	+0.686%	6,142	+9.701%
2024-01-23	5.0500	5.1000	5.0400	5.070000	-0.393%	24,189	+10.454%
2024-01-22	5.0500	5.1000	5.0000	5.090000	+0.197%	23,991	+10.020%
2024-01-19	5.1000	5.1000	5.0300	5.080000	+0.395%	13,820	+10.236%
2024-01-18	5.0100	5.0600	5.0050	5.060000	+0.797%	4,300	+10.672%
2024-01-17	5.0100	5.0390	5.0000	5.020000	+0.803%	2,901	+11.554%
2024-01-16	5.1000	5.1000	4.9800	4.980000	+0.403%	8,152	+12.450%
2024-01-12	5.0100	5.0800	4.9500	4.960000	-0.998%	6,737	+12.903%
2024-01-11	5.1200	5.1200	5.0100	5.010000	-0.398%	5,457	+11.776%
2024-01-10	5.0700	5.0750	5.0100	5.030000	-1.566%	2,290	+11.332%
2024-01-09	5.1000	5.1100	5.0600	5.110000	+0.591%	3,243	+9.589%
2024-01-08	5.0200	5.1700	5.0200	5.080000	+1.113%	2,972	+10.236%
2024-01-05	5.0900	5.1627	5.0108	5.024100	-1.295%	8,422	+11.463%
2024-01-04	5.1900	5.1900	5.0091	5.090000	-0.586%	10,233	+10.020%
2024-01-03	5.1500	5.1777	5.0000	5.120000	-1.349%	20,385	+9.375%
2024-01-02	5.3500	5.3500	5.0332	5.190000	+0.973%	20,938	+7.900%
2023-12-29	5.1200	5.1400	5.0600	5.140000	+0.391%	13,490	+8.949%
2023-12-28	5.0200	5.1200	4.9995	5.120000	+0.986%	28,306	+9.375%
2023-12-27	5.1100	5.1350	5.0200	5.070000	-0.682%	6,813	+10.454%
2023-12-26	5.1500	5.1500	5.0401	5.104800	-0.878%	2,811	+9.701%
2023-12-22	5.1100	5.1899	5.0000	5.150000	0.000%	5,507	+8.738%
2023-12-21	5.0300	5.2047	5.0000	5.150000	+4.251%	11,959	+8.738%
2023-12-20	4.8900	4.9742	4.8600	4.940000	+1.022%	17,156	+13.360%
2023-12-19	4.8900	4.8900	4.8201	4.890000	0.000%	10,994	+14.519%
2023-12-18	5.0200	5.0200	4.8600	4.890000	-1.610%	11,254	+14.519%
2023-12-15	4.8900	4.9900	4.8700	4.970000	+0.607%	8,279	+12.676%
2023-12-14	4.8400	4.9400	4.7400	4.940000	+3.347%	25,911	+13.360%
2023-12-13	4.8600	4.8600	4.7300	4.780000	+0.844%	57,290	+17.155%
2023-12-12	4.7500	4.8600	4.7012	4.740000	-0.211%	38,734	+18.143%
2023-12-11	4.8000	4.8000	4.6800	4.750000	-1.042%	106,302	+17.895%
2023-12-08	4.8800	4.8800	4.7100	4.800000	-1.031%	17,295	+16.667%
2023-12-07	4.7500	4.9099	4.7000	4.850000	+2.754%	134,774	+15.464%
2023-12-06	4.7400	4.7400	4.6500	4.720000	+1.288%	8,447	+18.644%
2023-12-05	4.7400	4.7400	4.6500	4.660000	-0.851%	14,000	+20.172%
2023-12-04	4.7300	4.7400	4.6555	4.700000	0.000%	18,756	+19.149%
2023-12-01	4.9300	4.9300	4.6800	4.700000	-0.424%	39,505	+19.149%
2023-11-30	4.8200	4.8200	4.6900	4.720000	-2.075%	86,293	+18.644%
2023-11-29	4.9800	4.9909	4.6700	4.820000	-1.230%	12,834	+16.183%
2023-11-28	4.8500	4.8800	4.8000	4.880000	+1.688%	8,333	+14.754%
2023-11-27	4.9200	4.9200	4.7800	4.799000	-2.459%	16,114	+16.691%
2023-11-24	4.9300	5.0200	4.8100	4.920000	-0.706%	6,973	+13.821%
2023-11-22	4.9100	4.9941	4.6500	4.955000	-9.083%	26,236	+13.017%
2023-11-21	5.6000	5.6000	5.4042	5.450000	-1.802%	34,879	+2.752%
2023-11-20	5.4900	5.5550	5.3900	5.550000	+3.350%	33,262	+0.901%
2023-11-17	5.5300	5.5300	5.2600	5.370100	-2.005%	11,339	+4.281%
2023-11-16	5.6000	5.6000	5.4200	5.480000	0.000%	7,877	+2.190%
2023-11-15	5.3100	5.5000	5.3100	5.480000	+3.396%	24,695	+2.190%
2023-11-14	5.3500	5.4100	5.2600	5.300000	0.000%	11,646	+5.660%
2023-11-13	5.3400	5.3400	5.1800	5.300000	+2.319%	9,719	+5.660%