Dark

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

At Close

Aug 4, 2026 3:58:33 PM EDT

11.86USD-0.420%(-0.05)23,513

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.91)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

11.88USD+0.169%(+0.02)763

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	12.0400	12.04000	11.7000	11.8800	-0.252%	23,515	0.000%
2026-08-03	11.9800	12.05000	11.8350	11.9100	+0.932%	75,924	-0.252%
2026-07-31	11.7700	11.82000	11.6400	11.8000	-0.085%	27,556	+0.678%
2026-07-30	12.0100	12.14000	11.7300	11.8100	-2.397%	157,496	+0.593%
2026-07-29	12.2000	12.20000	12.0500	12.1000	-0.083%	81,633	-1.818%
2026-07-28	12.1000	12.32000	12.0000	12.1100	+0.665%	54,971	-1.899%
2026-07-27	12.1700	12.39500	11.9100	12.0300	+0.669%	103,996	-1.247%
2026-07-24	11.9600	11.96000	11.7550	11.9500	+0.336%	44,381	-0.586%
2026-07-23	11.8800	11.99000	11.8100	11.9100	+0.253%	50,849	-0.252%
2026-07-22	11.4900	11.90000	11.4900	11.8800	+1.020%	33,070	0.000%
2026-07-21	11.6000	11.88000	11.5900	11.7600	+1.118%	66,943	+1.020%
2026-07-20	11.7200	11.72000	11.5700	11.6300	-0.598%	49,864	+2.150%
2026-07-17	11.6100	11.82000	11.4700	11.7000	-0.171%	67,659	+1.538%
2026-07-16	11.9200	12.00000	11.4000	11.7200	-2.252%	58,896	+1.365%
2026-07-15	11.8795	11.99500	11.8795	11.9900	+0.251%	3,536	-0.917%
2026-07-14	11.7700	12.35000	11.7700	11.9600	+1.787%	14,688	-0.669%
2026-07-13	11.4800	11.84000	11.4800	11.7500	+2.890%	27,406	+1.106%
2026-07-10	11.4000	11.52000	11.3500	11.4200	0.000%	56,841	+4.028%
2026-07-09	11.8500	11.85000	11.4000	11.4200	-3.629%	272,327	+4.028%
2026-07-08	11.8900	12.00000	11.8200	11.8500	-0.260%	26,623	+0.253%
2026-07-07	11.8200	11.88090	11.8200	11.8809	-0.161%	2,679	-0.008%
2026-07-06	11.8700	11.98000	11.7100	11.9000	-0.168%	17,529	-0.168%
2026-07-02	11.8800	11.92000	11.8350	11.9200	+0.846%	2,272	-0.336%
2026-07-01	11.8800	12.00000	11.8200	11.8200	-1.171%	15,420	+0.508%
2026-06-30	12.0000	12.00000	11.8900	11.9600	+0.420%	6,625	-0.669%
2026-06-29	12.1100	12.11000	11.9100	11.9100	-0.998%	11,428	-0.252%
2026-06-26	11.9200	12.19000	11.9000	12.0300	+0.838%	28,130	-1.247%
2026-06-25	11.9800	12.00000	11.8677	11.9300	-0.500%	48,048	-0.419%
2026-06-24	12.0800	12.08000	11.9200	11.9900	-0.167%	77,513	-0.917%
2026-06-23	11.9500	12.07000	11.9500	12.0100	+0.502%	131,835	-1.082%
2026-06-22	12.3000	12.30000	11.9500	11.9500	-5.906%	269,033	-0.586%
2026-06-18	11.9400	12.70000	11.6600	12.7000	+6.992%	762,154	-6.457%
2026-06-17	11.3000	12.26630	11.3000	11.8700	+11.351%	685,285	+0.084%
2026-06-16	10.6400	10.69000	10.6360	10.6600	-0.560%	1,637	+11.445%
2026-06-15	10.6900	10.78000	10.5940	10.7200	+0.469%	12,058	+10.821%
2026-06-12	10.6700	10.68990	10.6050	10.6700	-0.373%	2,038	+11.340%
2026-06-11	10.6100	10.71000	10.5400	10.7100	+1.325%	9,070	+10.924%
2026-06-10	10.4100	10.61000	10.4100	10.5700	+1.440%	9,593	+12.394%
2026-06-09	10.5200	10.52500	10.4200	10.4200	+0.385%	1,597	+14.012%
2026-06-08	10.4000	10.42000	10.2001	10.3800	-0.192%	32,888	+14.451%
2026-06-05	10.5000	10.50000	10.3200	10.4000	+0.193%	5,497	+14.231%
2026-06-04	10.5100	10.60500	10.3700	10.3800	-2.122%	21,708	+14.451%
2026-06-03	10.6800	10.69860	10.5000	10.6050	-0.423%	8,986	+12.023%
2026-06-02	10.6000	10.67000	10.4900	10.6500	+0.567%	4,021	+11.549%
2026-06-01	10.5000	10.70780	10.5000	10.5900	+0.665%	9,800	+12.181%
2026-05-29	10.6200	10.78000	10.5000	10.5200	-0.942%	42,410	+12.928%
2026-05-28	10.4600	10.70000	10.4500	10.6200	+0.951%	27,278	+11.864%
2026-05-27	10.6150	10.63000	10.4500	10.5200	0.000%	7,578	+12.928%
2026-05-26	10.7800	10.78000	10.5200	10.5200	-2.230%	34,501	+12.928%
2026-05-22	10.7800	10.78000	10.6507	10.7600	+0.749%	7,809	+10.409%
2026-05-21	10.7000	10.76000	10.6000	10.6800	-0.280%	27,097	+11.236%
2026-05-20	10.7800	10.78000	10.6069	10.7100	-0.186%	6,901	+10.924%
2026-05-19	10.6000	10.78000	10.5000	10.7300	+1.706%	25,503	+10.718%
2026-05-18	10.5650	10.57000	10.4400	10.5500	+0.381%	9,368	+12.607%
2026-05-15	10.4300	10.66520	10.4300	10.5100	0.000%	4,086	+13.035%
2026-05-14	10.5100	10.58000	10.4000	10.5100	0.000%	44,434	+13.035%
2026-05-13	10.6900	10.69000	10.4600	10.5100	-1.315%	11,948	+13.035%
2026-05-12	10.6900	10.69000	10.4900	10.6500	-0.930%	14,160	+11.549%
2026-05-11	10.5800	10.75000	10.5750	10.7500	+0.939%	11,979	+10.512%
2026-05-08	10.6200	10.70000	10.5500	10.6500	-0.281%	13,595	+11.549%
2026-05-07	10.5000	10.68000	10.4500	10.6800	+1.811%	11,241	+11.236%
2026-05-06	10.5500	10.55000	10.4500	10.4900	-0.190%	5,528	+13.251%
2026-05-05	10.5300	10.63000	10.4600	10.5100	-0.379%	9,646	+13.035%
2026-05-04	10.6500	10.72000	10.3100	10.5500	-0.939%	61,005	+12.607%
2026-05-01	10.6500	10.75000	10.6500	10.6500	0.000%	7,280	+11.549%
2026-04-30	10.6300	10.78990	10.6300	10.6500	-0.187%	13,605	+11.549%
2026-04-29	10.7600	10.76000	10.6700	10.6700	-0.836%	9,642	+11.340%
2026-04-28	10.7700	10.78000	10.6450	10.7600	0.000%	15,101	+10.409%
2026-04-27	10.6900	10.78000	10.6400	10.7600	+0.561%	22,066	+10.409%
2026-04-24	10.7200	10.80500	10.6900	10.7000	-0.187%	15,689	+11.028%
2026-04-23	10.7100	10.88000	10.6900	10.7200	0.000%	16,319	+10.821%
2026-04-22	10.8500	10.95000	10.6800	10.7200	-1.471%	20,391	+10.821%
2026-04-21	10.7600	10.93560	10.7600	10.8800	+1.115%	163,602	+9.191%
2026-04-20	10.6600	10.92000	10.6600	10.7600	+0.373%	32,736	+10.409%
2026-04-17	10.7200	10.93990	10.6900	10.7200	+0.187%	23,909	+10.821%
2026-04-16	10.6500	10.74000	10.4900	10.7000	+0.469%	106,683	+11.028%
2026-04-15	10.8600	10.90000	10.5000	10.6500	-1.206%	235,291	+11.549%
2026-04-14	10.9400	10.94000	10.7000	10.7800	-0.370%	60,483	+10.204%
2026-04-13	10.6900	10.94000	10.6900	10.8200	+1.027%	111,621	+9.797%
2026-04-10	10.8100	10.82000	10.6600	10.7100	-0.649%	97,741	+10.924%
2026-04-09	10.8700	10.87000	10.7153	10.7800	+0.372%	58,725	+10.204%
2026-04-08	10.7900	10.81000	10.7000	10.7400	+2.188%	22,887	+10.615%
2026-04-07	10.5300	10.73000	10.2900	10.5100	-0.095%	116,555	+13.035%
2026-04-06	10.7200	10.95000	10.3900	10.5200	-2.048%	13,780	+12.928%
2026-04-02	10.4000	10.74000	10.4000	10.7400	+3.369%	2,107	+10.615%
2026-04-01	10.0800	10.66000	10.0800	10.3900	+3.900%	8,344	+14.341%
2026-03-31	9.6300	10.76000	9.6300	10.0000	+4.932%	231,934	+18.800%
2026-03-30	10.1500	10.17000	9.5100	9.5300	-6.477%	40,975	+24.659%
2026-03-27	10.1600	10.30000	10.1500	10.1900	-0.098%	4,558	+16.585%
2026-03-26	10.3300	10.33000	10.2000	10.2000	-0.098%	5,606	+16.471%
2026-03-25	10.3200	10.38100	10.2100	10.2100	+0.098%	1,931	+16.357%
2026-03-24	9.9400	10.29500	9.9400	10.2000	+0.295%	5,385	+16.471%
2026-03-23	9.4000	10.33550	9.4000	10.1700	+7.619%	47,780	+16.814%
2026-03-20	9.9300	10.06500	9.4500	9.4500	-4.545%	33,649	+25.714%
2026-03-19	10.1300	10.15000	9.9000	9.9000	-2.367%	26,075	+20.000%
2026-03-18	10.1900	10.19000	10.1200	10.1400	+0.396%	1,045	+17.160%
2026-03-17	10.2000	10.33000	10.0700	10.1000	-1.271%	7,214	+17.624%
2026-03-16	10.0500	10.29000	10.0500	10.2300	+3.229%	18,899	+16.129%
2026-03-13	10.3100	10.32210	9.9000	9.9100	-4.066%	16,437	+19.879%
2026-03-12	10.4000	10.59000	10.2500	10.3300	-1.431%	34,534	+15.005%
2026-03-11	10.3100	10.56000	10.3100	10.4800	+1.649%	5,414	+13.359%
2026-03-10	10.3000	10.56890	10.3000	10.3100	+0.097%	9,780	+15.228%
2026-03-09	10.3000	10.81000	10.3000	10.3000	-1.718%	23,884	+15.340%
2026-03-06	10.5350	10.53500	10.4800	10.4800	-0.095%	1,598	+13.359%
2026-03-05	10.5700	10.70500	10.3000	10.4900	-1.038%	24,428	+13.251%
2026-03-04	10.7700	11.11000	10.6000	10.6000	-1.670%	13,793	+12.075%
2026-03-03	10.7700	11.04000	10.5500	10.7800	-1.642%	13,271	+10.204%
2026-03-02	10.5100	11.20000	10.4200	10.9600	+3.299%	35,970	+8.394%
2026-02-27	10.5700	10.92990	10.5000	10.6100	-0.376%	6,266	+11.970%
2026-02-26	10.4400	10.77790	10.4400	10.6500	+1.622%	10,752	+11.549%
2026-02-25	10.7200	10.89000	10.4400	10.4800	-3.142%	23,401	+13.359%
2026-02-24	10.7000	10.86000	10.5500	10.8200	+0.745%	19,374	+9.797%
2026-02-23	10.6400	11.10000	10.5500	10.7400	-0.556%	27,903	+10.615%
2026-02-20	10.5000	10.93000	10.4400	10.8000	+2.273%	13,697	+10.000%
2026-02-19	10.5800	10.66500	10.3000	10.5600	-0.845%	19,372	+12.500%
2026-02-18	10.4900	10.82800	10.4900	10.6500	+1.719%	5,674	+11.549%
2026-02-17	10.6250	11.48000	10.4000	10.4700	-3.056%	73,798	+13.467%
2026-02-13	10.5000	10.84990	10.5000	10.8000	+1.504%	8,109	+10.000%
2026-02-12	10.5500	10.87000	10.5500	10.6400	-2.296%	7,937	+11.654%
2026-02-11	10.4500	10.96000	10.4500	10.8900	+0.092%	17,219	+9.091%
2026-02-10	10.5900	11.04000	10.5900	10.8800	+0.462%	7,543	+9.191%
2026-02-09	10.7100	10.89000	10.7100	10.8300	+0.838%	6,284	+9.695%
2026-02-06	10.6200	10.88000	10.5297	10.7400	+0.187%	9,118	+10.615%
2026-02-05	10.8200	11.15000	10.7000	10.7200	-3.423%	23,825	+10.821%
2026-02-04	10.7900	11.12000	10.6350	11.1000	+2.683%	35,996	+7.027%
2026-02-03	10.6700	11.17950	10.6700	10.8100	+2.562%	11,811	+9.898%
2026-02-02	10.9700	11.14540	10.4500	10.5400	-4.269%	15,901	+12.713%
2026-01-30	11.0000	11.31000	11.0000	11.0100	-0.272%	7,255	+7.902%
2026-01-29	11.0500	11.36000	10.8700	11.0400	-0.090%	29,805	+7.609%
2026-01-28	11.1500	11.20000	10.9100	11.0500	+0.363%	9,090	+7.511%
2026-01-27	11.0600	11.24000	11.0000	11.0100	-0.181%	17,114	+7.902%
2026-01-26	11.2000	11.33500	11.0101	11.0300	-1.165%	64,663	+7.706%
2026-01-23	10.7500	11.49990	10.7500	11.1600	+1.639%	25,329	+6.452%
2026-01-22	10.9700	11.02500	10.8550	10.9800	+0.091%	32,222	+8.197%
2026-01-21	10.9100	10.97000	10.6200	10.9700	+0.827%	40,408	+8.295%
2026-01-20	10.2200	10.88000	10.2200	10.8800	+6.458%	35,728	+9.191%
2026-01-16	10.8500	10.99000	10.2200	10.2200	-5.195%	32,327	+16.243%
2026-01-15	10.4800	10.84000	10.4800	10.7800	+2.863%	32,220	+10.204%
2026-01-14	10.6400	10.66150	10.4500	10.4800	-1.039%	26,988	+13.359%
2026-01-13	10.5200	10.80000	10.4200	10.5900	+1.340%	17,942	+12.181%
2026-01-12	10.5700	10.61010	10.3600	10.4500	+1.064%	24,298	+13.684%
2026-01-09	10.2300	10.78000	10.1400	10.3400	-0.289%	40,128	+14.894%
2026-01-08	10.4500	10.57000	10.2214	10.3700	-1.050%	30,505	+14.561%
2026-01-07	10.1300	10.49000	10.0600	10.4800	+1.158%	48,096	+13.359%
2026-01-06	10.1100	10.38500	10.1100	10.3600	+1.172%	41,550	+14.672%
2026-01-05	10.0800	10.36000	10.0400	10.2400	-0.098%	41,139	+16.016%
2026-01-02	10.4300	10.47500	10.2400	10.2500	-1.631%	13,928	+15.902%
2025-12-31	10.3800	10.50000	10.3201	10.4200	-1.326%	17,232	+14.012%
2025-12-30	10.4200	10.56000	10.3300	10.5600	+2.824%	19,422	+12.500%
2025-12-29	10.3400	10.57000	10.2700	10.2700	-2.190%	19,687	+15.677%
2025-12-26	10.5000	10.68900	10.2700	10.5000	-0.756%	25,566	+13.143%
2025-12-24	10.3800	10.66000	10.2764	10.5800	+3.624%	12,148	+12.287%
2025-12-23	10.3000	10.53000	10.2100	10.2100	-1.638%	29,096	+16.357%
2025-12-22	10.5000	10.50000	10.1900	10.3800	-2.352%	54,582	+14.451%
2025-12-19	10.6900	10.73000	10.1500	10.6300	+3.405%	86,717	+11.759%
2025-12-18	10.1800	10.60000	10.1400	10.2800	-0.194%	76,294	+15.564%
2025-12-17	10.3600	10.80000	10.2800	10.3000	-3.195%	165,313	+15.340%
2025-12-16	9.8000	11.30000	8.0000	10.6400	+52.217%	3,340,598	+11.654%
2025-12-15	7.0800	7.08000	6.7983	6.9900	0.000%	20,950	+69.957%
2025-12-12	6.8500	6.99000	6.6500	6.9900	+2.643%	55,527	+69.957%
2025-12-11	6.6800	6.89000	6.6800	6.8100	+3.182%	20,449	+74.449%
2025-12-10	6.6000	6.74880	6.5900	6.6000	-1.198%	11,699	+80.000%
2025-12-09	6.6800	6.85000	6.5977	6.6800	-1.475%	23,519	+77.844%
2025-12-08	6.7500	6.82000	6.6801	6.7800	-0.587%	6,083	+75.221%
2025-12-05	6.8400	6.84000	6.7276	6.8200	+0.739%	15,442	+74.194%
2025-12-04	6.6900	6.84800	6.6800	6.7700	+0.445%	7,371	+75.480%
2025-12-03	6.8300	6.84500	6.6101	6.7400	+0.447%	27,550	+76.261%
2025-12-02	6.7200	6.84000	6.6900	6.7100	-0.886%	20,815	+77.049%
2025-12-01	6.9200	6.92000	6.6200	6.7700	+1.045%	35,377	+75.480%
2025-11-28	6.7900	6.82000	6.5620	6.7000	+1.208%	30,522	+77.313%
2025-11-26	6.4900	6.86990	6.3901	6.6200	+3.762%	30,795	+79.456%
2025-11-25	6.4000	6.66100	6.3100	6.3800	-0.468%	26,716	+86.207%
2025-11-24	6.4900	6.56500	6.2501	6.4100	-2.731%	35,319	+85.335%
2025-11-21	6.5800	6.80000	6.5600	6.5900	-8.852%	28,477	+80.273%
2025-11-20	7.4700	7.47000	7.2300	7.2300	-1.900%	29,851	+64.315%
2025-11-19	7.2500	7.42200	7.1900	7.3700	+2.078%	21,600	+61.194%
2025-11-18	7.5000	7.50000	7.2200	7.2200	-0.824%	60,085	+64.543%
2025-11-17	7.4100	7.43000	7.2402	7.2800	+0.138%	24,034	+63.187%
2025-11-14	7.1600	7.39990	7.1600	7.2700	+0.832%	18,777	+63.411%
2025-11-13	7.2000	7.33000	7.1700	7.2100	-0.277%	17,219	+64.771%
2025-11-12	7.2200	7.36000	7.2200	7.2300	-0.413%	37,102	+64.315%
2025-11-11	7.4000	7.40000	7.2300	7.2600	-0.412%	33,762	+63.636%
2025-11-10	7.3300	7.34000	7.2500	7.2900	-0.137%	49,354	+62.963%
2025-11-07	7.2700	7.33000	7.1501	7.3000	+0.690%	10,198	+62.740%
2025-11-06	7.3400	7.47000	7.1420	7.2500	-2.291%	38,234	+63.862%
2025-11-05	7.3900	7.45500	7.2000	7.4200	+0.815%	19,250	+60.108%
2025-11-04	7.4952	7.55250	7.2800	7.3600	-2.774%	25,775	+61.413%
2025-11-03	7.4100	7.57000	7.3450	7.5700	+4.127%	29,544	+56.935%
2025-10-31	7.3700	7.37000	7.2700	7.2700	-0.411%	8,081	+63.411%
2025-10-30	7.3500	7.35000	7.2400	7.3000	+0.413%	5,580	+62.740%
2025-10-29	7.3600	7.41000	7.2000	7.2700	+0.276%	5,576	+63.411%
2025-10-28	7.5000	7.50000	7.2500	7.2500	-1.762%	11,528	+63.862%
2025-10-27	7.4400	7.46000	7.2710	7.3800	-0.673%	9,902	+60.976%
2025-10-24	7.3866	7.43000	7.3111	7.4300	+2.483%	7,608	+59.892%
2025-10-23	7.3600	7.39900	7.2500	7.2500	+0.311%	6,651	+63.862%
2025-10-22	7.3900	7.40000	7.1600	7.2275	-0.036%	4,276	+64.372%
2025-10-21	7.4200	7.48000	7.1300	7.2301	-0.274%	26,679	+64.313%
2025-10-20	7.3600	7.50000	7.2400	7.2500	+0.555%	14,118	+63.862%
2025-10-17	7.2700	7.31000	7.1500	7.2100	-0.007%	2,084	+64.771%
2025-10-16	7.2105	7.21050	7.2105	7.2105	+0.133%	2,187	+64.760%
2025-10-15	7.1600	7.28000	7.1600	7.2009	-0.415%	5,308	+64.979%
2025-10-14	7.2400	7.25000	7.1800	7.2309	+0.569%	4,481	+64.295%
2025-10-13	7.3200	7.32000	7.1050	7.1900	+0.983%	17,257	+65.229%
2025-10-10	7.1900	7.19000	7.1100	7.1200	-0.140%	6,074	+66.854%
2025-10-09	7.3000	7.30000	7.0500	7.1300	-1.926%	5,079	+66.620%
2025-10-08	7.2000	7.27000	7.1311	7.2700	+1.821%	4,847	+63.411%
2025-10-07	6.9400	7.14000	6.9400	7.1400	+1.565%	2,319	+66.387%
2025-10-06	7.0000	7.13000	6.9403	7.0300	-0.846%	10,713	+68.990%
2025-10-03	7.0150	7.09000	6.9800	7.0900	+1.309%	12,733	+67.560%
2025-10-02	6.9500	7.05000	6.9500	6.9984	+1.133%	3,435	+69.753%
2025-10-01	6.9750	7.15000	6.8500	6.9200	-0.589%	9,091	+71.676%
2025-09-30	7.2000	7.20000	6.9070	6.9610	-3.319%	11,993	+70.665%
2025-09-29	7.0500	7.20000	6.9200	7.2000	+3.597%	15,209	+65.000%
2025-09-26	6.8900	6.95000	6.8700	6.9500	+1.608%	3,727	+70.935%
2025-09-25	6.8800	6.99000	6.6000	6.8400	-2.286%	6,867	+73.684%
2025-09-24	7.0000	7.00000	6.9132	7.0000	-0.143%	1,936	+69.714%
2025-09-23	6.9400	7.10000	6.9100	7.0100	-0.567%	4,417	+69.472%
2025-09-22	7.3100	7.31460	6.9100	7.0500	-1.947%	10,502	+68.511%
2025-09-19	7.2600	7.29000	7.0178	7.1900	+1.841%	13,049	+65.229%
2025-09-18	7.0786	7.09910	6.9800	7.0600	0.000%	4,693	+68.272%
2025-09-17	7.0500	7.32000	6.8382	7.0600	+1.583%	8,490	+68.272%
2025-09-16	7.0000	7.00000	6.8680	6.9500	0.000%	4,438	+70.935%
2025-09-15	6.8500	6.95520	6.8500	6.9500	+1.460%	3,490	+70.935%
2025-09-12	6.8200	6.96910	6.7141	6.8500	+3.788%	14,050	+73.431%
2025-09-11	6.7800	6.78000	6.4990	6.6000	-2.655%	6,307	+80.000%
2025-09-10	6.7200	6.79000	6.6120	6.7800	+1.497%	1,245	+75.221%
2025-09-09	6.5700	6.69000	6.5600	6.6800	+2.130%	7,997	+77.844%
2025-09-08	6.8200	6.82000	6.5200	6.5407	-3.529%	1,984	+81.632%
2025-09-05	6.5700	6.80000	6.5700	6.7800	+0.743%	3,263	+75.221%
2025-09-04	6.8200	6.82000	6.6700	6.7300	0.000%	3,030	+76.523%
2025-09-03	6.6800	6.78900	6.6800	6.7300	-0.884%	3,520	+76.523%
2025-09-02	6.7200	6.90000	6.4600	6.7900	+0.147%	15,566	+74.963%
2025-08-29	6.3400	6.78000	6.3400	6.7800	+6.770%	10,051	+75.221%
2025-08-28	6.3600	6.37800	6.2584	6.3501	+0.475%	4,997	+87.084%
2025-08-27	6.3300	6.40170	6.3200	6.3201	-0.156%	2,476	+87.972%
2025-08-26	6.4500	6.45000	6.3243	6.3300	-2.615%	6,047	+87.678%
2025-08-25	6.3900	6.50000	6.3261	6.5000	+1.037%	6,898	+82.769%
2025-08-22	6.3400	6.43330	6.2500	6.4333	+0.363%	4,194	+84.664%
2025-08-21	6.3700	6.45500	6.3500	6.4100	+3.385%	3,783	+85.335%
2025-08-20	6.2900	6.29000	6.2000	6.2001	+0.002%	1,456	+91.610%
2025-08-19	6.3200	6.32000	6.2000	6.2000	-0.800%	1,495	+91.613%
2025-08-18	6.2600	6.33900	6.0740	6.2500	+1.626%	4,303	+90.080%
2025-08-15	6.1000	6.15000	6.0500	6.1500	+0.820%	3,438	+93.171%
2025-08-14	6.1000	6.10000	6.0119	6.1000	-1.929%	1,262	+94.754%
2025-08-13	6.3700	6.37000	6.1501	6.2200	-1.738%	1,030	+90.997%
2025-08-12	6.3300	6.33000	6.3300	6.3300	+0.476%	490	+87.678%
2025-08-11	6.2400	6.35000	6.2086	6.3000	+0.886%	15,719	+88.571%
2025-08-08	6.2500	6.25000	6.1750	6.2447	+0.884%	3,694	+90.241%
2025-08-07	6.2000	6.20500	6.1601	6.1900	-1.355%	1,352	+91.922%
2025-08-06	6.3100	6.36000	6.1875	6.2750	-1.072%	11,552	+89.323%
2025-08-05	6.3400	6.34300	6.1700	6.3430	+1.430%	2,500	+87.293%
2025-08-04	6.1750	6.25360	6.1256	6.2536	-1.617%	1,979	+89.971%
2025-08-01	6.1280	6.35640	6.1280	6.3564	+0.895%	936	+86.898%
2025-07-31	6.3500	6.35000	6.1027	6.3000	-1.099%	1,533	+88.571%
2025-07-30	6.3200	6.40000	6.1401	6.3700	+0.711%	2,398	+86.499%
2025-07-29	6.2700	6.40000	6.2700	6.3250	+4.545%	2,263	+87.826%
2025-07-28	5.9000	6.37760	5.6644	6.0500	-5.172%	6,018	+96.364%
2025-07-25	6.3600	6.42990	6.1535	6.3800	+2.080%	4,921	+86.207%
2025-07-24	6.2600	6.27000	6.2500	6.2500	-0.160%	8,784	+90.080%
2025-07-23	6.2500	6.26000	6.2500	6.2600	+0.160%	4,249	+89.776%
2025-07-22	6.2500	6.25000	6.2463	6.2500	+2.459%	3,944	+90.080%
2025-07-21	6.1129	6.11290	6.1000	6.1000	0.000%	1,069	+94.754%
2025-07-18	6.1000	6.10000	6.0400	6.1000	+0.329%	1,745	+94.754%
2025-07-17	6.1550	6.15500	6.0800	6.0800	+0.165%	3,569	+95.395%
2025-07-15	5.9300	6.07000	5.9300	6.0700	-1.140%	5,103	+95.717%
2025-07-14	6.0900	6.24000	5.9500	6.1400	+3.541%	5,001	+93.485%
2025-07-11	6.1100	6.16000	5.9300	5.9300	-4.355%	16,311	+100.337%
2025-07-10	6.2100	6.24000	6.0400	6.2000	+1.473%	9,771	+91.613%
2025-07-09	6.1800	6.18000	6.1100	6.1100	-1.133%	869	+94.435%
2025-07-08	6.2100	6.21000	6.0421	6.1800	+0.520%	21,501	+92.233%
2025-07-07	6.2800	6.28900	6.1000	6.1480	-0.033%	9,957	+93.234%
2025-07-03	6.0400	6.25000	5.9800	6.1500	0.000%	17,812	+93.171%
2025-07-02	6.3500	6.35000	6.0750	6.1500	+0.326%	6,215	+93.171%
2025-07-01	5.8600	6.64740	5.8152	6.1300	+3.027%	109,596	+93.801%
2025-06-30	5.9000	5.99860	5.8726	5.9499	-0.835%	13,110	+99.667%
2025-06-27	6.0000	6.00000	6.0000	6.0000	+0.165%	639	+98.000%
2025-06-26	5.9700	6.00000	5.9700	5.9901	+0.503%	5,318	+98.327%
2025-06-25	5.9700	6.00000	5.9600	5.9601	+1.017%	6,097	+99.326%
2025-06-24	5.8500	5.90960	5.8500	5.9001	+0.962%	914	+101.353%
2025-06-23	5.8400	5.85000	5.7606	5.8439	+1.369%	1,115	+103.289%
2025-06-20	5.7500	5.84990	5.7316	5.7650	-1.453%	1,114	+106.071%
2025-06-18	5.7741	5.85000	5.7741	5.8500	0.000%	883	+103.077%
2025-06-17	5.8388	5.85000	5.8388	5.8500	-0.171%	1,792	+103.077%
2025-06-16	6.0000	6.00000	5.7884	5.8600	-0.789%	984	+102.730%
2025-06-13	5.8460	5.91000	5.8460	5.9066	-1.062%	4,798	+101.131%
2025-06-12	5.8500	5.98930	5.8201	5.9700	+0.336%	4,610	+98.995%
2025-06-11	6.0000	6.00000	5.8500	5.9500	-0.833%	2,819	+99.664%
2025-06-10	5.9700	6.00000	5.7200	6.0000	+0.334%	2,453	+98.000%
2025-06-09	6.0000	6.00000	5.8300	5.9800	+0.726%	8,449	+98.662%
2025-06-06	5.9200	5.96907	5.9200	5.9369	-0.721%	1,779	+100.104%
2025-06-05	5.9800	5.98120	5.9800	5.9800	0.000%	1,344	+98.662%
2025-06-04	5.9896	5.98960	5.9697	5.9800	+0.528%	1,620	+98.662%
2025-06-03	5.9800	6.00000	5.9165	5.9486	-0.030%	1,875	+99.711%
2025-06-02	5.8850	5.98330	5.8300	5.9504	-0.827%	4,011	+99.650%
2025-05-30	5.8300	6.00000	5.7013	6.0000	+2.916%	11,043	+98.000%
2025-05-29	5.7900	5.83000	5.7866	5.8300	+3.111%	1,406	+103.774%
2025-05-28	5.8300	5.83000	5.6541	5.6541	-2.825%	3,782	+110.113%
2025-05-27	5.8100	5.82000	5.8004	5.8185	+1.456%	2,411	+104.176%
2025-05-23	5.7400	5.75750	5.7050	5.7350	+1.461%	943	+107.149%
2025-05-22	5.5000	5.65250	5.4900	5.6524	-0.398%	1,947	+110.176%
2025-05-21	5.7600	5.76000	5.6750	5.6750	-1.063%	969	+109.339%
2025-05-20	5.4700	5.73600	5.4700	5.7360	+5.248%	1,705	+107.113%
2025-05-19	5.7100	5.74990	5.4500	5.4500	-3.197%	2,136	+117.982%
2025-05-16	5.7400	5.75000	5.5719	5.6300	+0.018%	3,151	+111.012%
2025-05-15	5.6700	5.74990	5.6290	5.6290	+0.459%	1,095	+111.050%
2025-05-14	5.7400	5.75000	5.5901	5.6033	-1.696%	3,478	+112.018%
2025-05-13	5.7500	5.75000	5.7000	5.7000	+0.885%	1,905	+108.421%
2025-05-12	5.6300	5.65000	5.6300	5.6500	+0.893%	2,460	+110.265%
2025-05-09	5.5800	5.60000	5.4990	5.6000	+1.083%	3,284	+112.143%
2025-05-08	5.4300	5.54000	5.4300	5.5400	0.000%	761	+114.440%
2025-05-07	5.5200	5.55000	5.4203	5.5400	+1.614%	6,007	+114.440%
2025-05-06	5.4470	5.58740	5.4000	5.4520	-0.875%	1,605	+117.902%
2025-05-05	5.3200	5.57700	5.2000	5.5001	+2.614%	56,234	+115.996%
2025-05-02	5.4100	5.41000	5.3600	5.3600	-2.395%	11,016	+121.642%
2025-05-01	5.4900	5.50000	5.4900	5.4915	-0.106%	1,803	+116.334%
2025-04-30	5.6300	5.66000	5.4973	5.4973	-1.834%	4,167	+116.106%
2025-04-29	5.5985	5.60000	5.5985	5.6000	+0.901%	426	+112.143%
2025-04-28	5.4800	5.57000	5.4700	5.5500	+0.909%	4,380	+114.054%
2025-04-25	5.5000	5.50000	5.5000	5.5000	+0.917%	295	+116.000%
2025-04-24	5.5950	5.59500	5.4000	5.4500	-0.366%	5,611	+117.982%
2025-04-23	5.5600	5.56000	5.4700	5.4700	+0.183%	755	+117.185%
2025-04-22	5.6700	5.67000	5.4054	5.4600	-3.363%	8,029	+117.582%
2025-04-21	5.4717	5.68320	5.4717	5.6500	+3.291%	1,603	+110.265%
2025-04-17	5.3100	5.47000	5.3100	5.4700	+1.484%	2,432	+117.185%
2025-04-16	5.3410	5.43990	5.3090	5.3900	+0.186%	4,696	+120.408%
2025-04-15	5.4000	5.41000	5.3288	5.3800	+1.128%	3,200	+120.818%
2025-04-14	5.1900	5.52820	5.1900	5.3200	+4.314%	17,464	+123.308%
2025-04-11	5.5500	5.55000	5.1000	5.1000	-5.887%	14,284	+132.941%
2025-04-10	5.3800	5.57000	5.3500	5.4190	+2.827%	8,105	+119.229%
2025-04-09	5.1400	5.56000	5.1400	5.2700	+1.346%	18,684	+125.427%
2025-04-08	5.6100	5.61000	5.2000	5.2000	-5.797%	15,697	+128.462%
2025-04-07	5.7600	5.76000	5.4701	5.5200	-4.828%	11,844	+115.217%
2025-04-04	5.8000	5.81000	5.8000	5.8000	0.000%	13,678	+104.828%
2025-04-03	5.8100	5.81000	5.8000	5.8000	-0.172%	5,706	+104.828%
2025-04-02	5.8100	5.81000	5.8100	5.8100	0.000%	5,153	+104.475%
2025-04-01	5.8100	5.81000	5.8100	5.8100	+0.172%	512	+104.475%
2025-03-31	5.8000	5.81000	5.8000	5.8000	0.000%	1,683	+104.828%
2025-03-28	5.8100	5.81000	5.8000	5.8000	0.000%	1,186	+104.828%
2025-03-27	5.8000	5.81000	5.8000	5.8000	-0.172%	7,803	+104.828%
2025-03-26	5.7700	5.81000	5.7700	5.8100	+0.552%	2,560	+104.475%
2025-03-25	5.7700	5.77810	5.7700	5.7781	+0.140%	2,637	+105.604%
2025-03-24	5.7700	5.77500	5.7700	5.7700	+0.049%	1,975	+105.893%
2025-03-21	5.8000	5.80000	5.7119	5.7672	-0.049%	2,096	+105.993%
2025-03-20	5.7500	5.79990	5.7500	5.7700	+0.348%	6,425	+105.893%
2025-03-19	5.7500	5.77000	5.7500	5.7500	+0.752%	4,703	+106.609%
2025-03-18	5.7299	5.77000	5.7071	5.7071	-0.226%	1,091	+108.162%
2025-03-17	5.7380	5.73800	5.7200	5.7200	+0.439%	3,666	+107.692%
2025-03-14	5.6600	5.73000	5.6600	5.6950	-0.958%	1,801	+108.604%
2025-03-13	5.7700	5.77000	5.7500	5.7501	+0.702%	921	+106.605%
2025-03-12	5.7700	5.77000	5.6501	5.7100	+0.351%	1,887	+108.056%
2025-03-11	5.7700	5.77000	5.6501	5.6900	-0.524%	2,982	+108.787%
2025-03-10	5.7393	5.77000	5.6900	5.7200	-0.660%	11,666	+107.692%
2025-03-07	5.8000	5.80000	5.7580	5.7580	+0.070%	758	+106.322%
2025-03-06	5.7900	5.80010	5.7540	5.7540	+0.141%	4,622	+106.465%
2025-03-05	5.7700	5.77000	5.7459	5.7459	-1.102%	3,738	+106.756%
2025-03-04	5.7800	5.80990	5.7300	5.8099	+0.171%	6,191	+104.479%
2025-03-03	5.9200	5.92000	5.7688	5.8000	-0.685%	3,149	+104.828%
2025-02-28	5.7600	5.95000	5.7600	5.8400	+0.172%	13,869	+103.425%
2025-02-27	5.8700	5.87250	5.8232	5.8300	+1.215%	911	+103.774%
2025-02-26	5.7300	5.90000	5.7300	5.7600	-0.346%	8,359	+106.250%
2025-02-25	5.7600	5.89980	5.7600	5.7800	-2.062%	6,485	+105.536%
2025-02-24	5.9017	5.90170	5.9017	5.9017	+2.311%	1,069	+101.298%
2025-02-21	5.7900	5.84000	5.7684	5.7684	-0.201%	6,962	+105.950%
2025-02-20	5.7200	5.99900	5.7200	5.7800	-1.027%	4,885	+105.536%
2025-02-19	5.7100	5.84000	5.7100	5.8400	+2.277%	3,714	+103.425%
2025-02-18	5.7200	5.88000	5.7100	5.7100	-3.219%	6,761	+108.056%
2025-02-14	5.8200	5.89990	5.8200	5.8999	+2.074%	3,270	+101.359%
2025-02-13	5.7756	5.82500	5.7100	5.7800	-1.768%	5,870	+105.536%
2025-02-12	6.0000	6.00000	5.7000	5.8840	-1.933%	2,676	+101.903%
2025-02-11	5.7678	6.00000	5.7678	6.0000	+3.806%	4,954	+98.000%