Dark

DB
Deutsche Bank Aktiengesellschaft
stock NYSE

At Close

Dec 12, 2025 3:59:56 PM EST

37.31USD-3.217%(-1.24)2,836,566

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:28:30 AM EST

37.95USD-1.556%(-0.60)12,736

After-hours

Dec 12, 2025 4:51:30 PM EST

37.59USD+0.750%(+0.28)971

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	38.0100	38.040000	36.950000	37.3100	-3.217%	2,836,566	0.000%
2025-12-11	37.9800	38.684400	37.943000	38.5500	+2.336%	2,946,324	-3.217%
2025-12-10	37.2400	37.790000	37.185000	37.6700	+1.400%	2,389,889	-0.956%
2025-12-09	37.0500	37.505000	37.005000	37.1500	+1.420%	2,679,661	+0.431%
2025-12-08	36.5800	36.785000	36.480000	36.6300	+1.020%	2,274,144	+1.856%
2025-12-05	36.2600	36.420000	36.185000	36.2600	+0.638%	2,518,354	+2.896%
2025-12-04	35.8700	36.255000	35.870000	36.0300	+0.139%	1,750,481	+3.553%
2025-12-03	35.8600	36.020000	35.545000	35.9800	-0.498%	2,628,513	+3.696%
2025-12-02	36.0900	36.295000	36.040000	36.1600	+2.320%	1,821,582	+3.180%
2025-12-01	35.3100	35.550000	35.190000	35.3400	-0.647%	2,555,927	+5.574%
2025-11-28	35.4500	35.616400	35.380000	35.5700	+0.254%	1,403,907	+4.892%
2025-11-26	35.2900	35.585000	35.252000	35.4800	+2.071%	1,889,903	+5.158%
2025-11-25	34.6050	34.845000	34.300000	34.7600	+2.507%	1,934,890	+7.336%
2025-11-24	33.8000	34.065000	33.755000	33.9100	-0.761%	2,309,101	+10.027%
2025-11-21	33.9700	34.230000	33.590000	34.1700	+1.848%	2,963,902	+9.189%
2025-11-20	34.6900	34.980100	33.515000	33.5500	-3.035%	2,763,429	+11.207%
2025-11-19	34.5600	34.775000	34.300000	34.6000	+1.496%	2,634,534	+7.832%
2025-11-18	34.0900	34.370000	33.825000	34.0900	-2.933%	3,589,114	+9.446%
2025-11-17	36.3400	36.380000	34.930000	35.1200	-4.901%	3,853,588	+6.236%
2025-11-14	36.8800	37.190000	36.690000	36.9300	-2.559%	2,796,805	+1.029%
2025-11-13	38.7400	38.780000	37.740000	37.9000	-1.915%	3,590,979	-1.557%
2025-11-12	38.2100	38.655000	38.210000	38.6400	+2.412%	2,563,834	-3.442%
2025-11-11	37.8400	37.950000	37.595000	37.7300	-0.264%	2,754,852	-1.113%
2025-11-10	37.0900	37.840000	37.090000	37.8300	+3.701%	3,105,091	-1.375%
2025-11-07	35.9000	36.485000	35.610000	36.4800	+0.773%	2,399,837	+2.275%
2025-11-06	36.4500	36.540000	36.010000	36.2000	-0.604%	2,336,423	+3.066%
2025-11-05	35.9300	36.465000	35.870000	36.4200	+1.562%	1,789,531	+2.444%
2025-11-04	35.7500	36.255000	35.650000	35.8600	-0.857%	2,207,291	+4.044%
2025-11-03	36.0000	36.280000	35.740000	36.1700	+1.118%	2,097,840	+3.152%
2025-10-31	35.6000	35.795000	35.090000	35.7700	-0.528%	2,352,207	+4.305%
2025-10-30	35.9500	36.130000	35.701000	35.9600	+0.056%	2,322,811	+3.754%
2025-10-29	35.9800	36.829900	35.770000	35.9400	+4.144%	5,038,253	+3.812%
2025-10-28	34.3000	34.590000	34.250000	34.5100	+1.679%	2,622,387	+8.114%
2025-10-27	33.8700	34.030000	33.820000	33.9400	+0.952%	1,934,472	+9.929%
2025-10-24	33.4600	33.770000	33.430000	33.6200	+0.719%	1,509,374	+10.976%
2025-10-23	33.5400	33.560000	33.330000	33.3800	+0.572%	1,497,840	+11.774%
2025-10-22	33.3300	33.395000	32.950000	33.1900	+0.030%	1,981,828	+12.413%
2025-10-21	33.5400	33.560000	33.155000	33.1800	-2.124%	1,932,863	+12.447%
2025-10-20	33.8600	33.960000	33.660000	33.9000	+0.923%	1,456,922	+10.059%
2025-10-17	33.9600	34.075100	33.325000	33.5900	-4.302%	3,444,746	+11.075%
2025-10-16	35.3100	35.610000	35.030000	35.1000	+0.487%	2,380,402	+6.296%
2025-10-15	35.1700	35.285000	34.670000	34.9300	-0.992%	1,683,091	+6.814%
2025-10-14	35.0000	35.510000	34.850000	35.2800	-0.057%	1,771,320	+5.754%
2025-10-13	34.9600	35.335000	34.950000	35.3000	+2.141%	1,511,580	+5.694%
2025-10-10	35.3300	35.595000	34.520000	34.5600	-1.930%	2,030,574	+7.957%
2025-10-09	35.5100	35.540000	35.010000	35.2400	-0.255%	1,997,686	+5.874%
2025-10-08	35.4900	35.520000	35.190000	35.3300	+1.581%	1,917,441	+5.604%
2025-10-07	35.0300	35.105000	34.710000	34.7800	-0.458%	1,874,305	+7.274%
2025-10-06	35.2000	35.230000	34.830000	34.9400	-1.964%	1,966,789	+6.783%
2025-10-03	35.5800	35.685000	35.445000	35.6400	+1.049%	1,810,613	+4.686%
2025-10-02	35.5000	35.550000	35.070000	35.2700	-0.676%	1,524,834	+5.784%
2025-10-01	35.5400	35.610000	35.180000	35.5100	+0.282%	2,378,712	+5.069%
2025-09-30	35.2600	35.420000	34.990000	35.4100	+0.283%	2,275,725	+5.366%
2025-09-29	35.4900	35.560000	35.165000	35.3100	-1.037%	1,711,734	+5.664%
2025-09-26	35.7000	35.850000	35.550000	35.6800	+1.306%	1,227,413	+4.568%
2025-09-25	35.1800	35.385000	35.000000	35.2200	-2.031%	2,401,833	+5.934%
2025-09-24	36.0800	36.245100	35.850000	35.9500	-0.882%	1,926,345	+3.783%
2025-09-23	36.5900	36.690000	36.183500	36.2700	-0.439%	2,187,375	+2.867%
2025-09-22	36.1700	36.515000	35.920000	36.4300	+0.524%	2,079,250	+2.416%
2025-09-19	35.9900	36.570000	35.951800	36.2400	+0.835%	5,107,221	+2.953%
2025-09-18	35.7200	35.990000	35.554500	35.9400	-1.453%	2,300,637	+3.812%
2025-09-17	36.3600	36.660000	36.230000	36.4700	-0.301%	2,477,922	+2.303%
2025-09-16	36.8400	36.895000	36.350000	36.5800	-2.349%	3,517,455	+1.996%
2025-09-15	37.5800	37.860000	37.420000	37.4600	+0.807%	2,086,428	-0.400%
2025-09-12	36.6700	37.195000	36.670000	37.1600	+0.297%	1,553,893	+0.404%
2025-09-11	36.3400	37.085000	36.340000	37.0500	+2.348%	2,210,167	+0.702%
2025-09-10	36.2600	36.490000	36.115000	36.2000	+1.401%	2,331,436	+3.066%
2025-09-09	35.2100	35.800000	35.210000	35.7000	+1.420%	2,464,441	+4.510%
2025-09-08	35.2700	35.450000	35.060000	35.2000	0.000%	2,624,068	+5.994%
2025-09-05	35.5100	35.560000	34.770000	35.2000	-0.340%	3,154,824	+5.994%
2025-09-04	35.1400	35.380000	35.030000	35.3200	+1.465%	1,829,177	+5.634%
2025-09-03	34.4300	34.840000	34.350000	34.8100	+0.230%	2,303,400	+7.182%
2025-09-02	34.3100	34.730000	34.130000	34.7300	-1.139%	3,160,428	+7.429%
2025-08-29	34.9900	35.215000	34.840000	35.1300	-0.622%	1,827,768	+6.206%
2025-08-28	35.1200	35.440000	35.060000	35.3500	+0.885%	2,405,020	+5.545%
2025-08-27	35.4100	35.515000	34.881900	35.0400	-4.834%	4,136,240	+6.478%
2025-08-26	36.1700	36.835000	36.095000	36.8200	-0.325%	2,451,282	+1.331%
2025-08-25	37.2800	37.545000	36.930000	36.9400	-0.565%	2,056,517	+1.002%
2025-08-22	36.7600	37.360000	36.660000	37.1500	+1.309%	2,415,909	+0.431%
2025-08-21	36.5100	36.840000	36.500000	36.6700	+0.301%	2,069,981	+1.745%
2025-08-20	36.4800	36.595000	36.130000	36.5600	+0.550%	2,792,918	+2.051%
2025-08-19	36.9800	36.980000	36.325000	36.3600	-0.629%	2,751,392	+2.613%
2025-08-18	36.4500	36.705000	36.390000	36.5900	+0.082%	2,264,144	+1.968%
2025-08-15	36.9800	36.990000	36.465000	36.5600	-0.598%	2,464,764	+2.051%
2025-08-14	36.3800	36.800000	36.365000	36.7800	+1.686%	2,435,523	+1.441%
2025-08-13	36.5100	36.510000	36.000000	36.1700	-0.358%	2,609,531	+3.152%
2025-08-12	36.3000	36.460000	36.175500	36.3000	+0.249%	1,936,471	+2.782%
2025-08-11	36.0000	36.210000	35.860000	36.2100	-0.138%	1,915,953	+3.038%
2025-08-08	35.9450	36.305000	35.770000	36.2600	+1.797%	2,776,246	+2.896%
2025-08-07	35.7200	35.790000	35.310000	35.6200	+2.563%	3,771,672	+4.745%
2025-08-06	34.5900	34.780000	34.495000	34.7300	+2.812%	2,717,899	+7.429%
2025-08-05	33.9200	34.000000	33.440000	33.7800	+0.297%	2,343,442	+10.450%
2025-08-04	33.5300	33.730000	33.360000	33.6800	+3.535%	3,259,393	+10.778%
2025-08-01	32.6500	32.730000	32.265000	32.5300	-1.364%	3,210,911	+14.694%
2025-07-31	33.1200	33.225000	32.890300	32.9800	-0.842%	2,799,870	+13.129%
2025-07-30	33.1400	33.505000	33.090000	33.2600	+0.514%	2,854,890	+12.177%
2025-07-29	33.1800	33.230000	32.935000	33.0900	+1.628%	2,103,311	+12.753%
2025-07-28	32.9500	32.970000	32.500000	32.5600	-2.748%	3,044,885	+14.588%
2025-07-25	33.2600	33.510000	33.100000	33.4800	-0.741%	3,090,512	+11.440%
2025-07-24	33.7550	34.140000	33.485000	33.7300	+7.832%	6,113,063	+10.614%
2025-07-23	30.7550	31.385000	30.755000	31.2800	+2.827%	4,707,917	+19.277%
2025-07-22	30.2100	30.470000	29.885000	30.4200	+0.330%	1,762,078	+22.650%
2025-07-21	30.1200	30.590000	30.060000	30.3200	+1.303%	2,242,405	+23.054%
2025-07-18	30.1200	30.190000	29.855000	29.9300	-0.631%	1,731,117	+24.658%
2025-07-17	29.6500	30.190000	29.650000	30.1200	-0.100%	1,918,612	+23.871%
2025-07-16	29.7050	30.170000	29.611100	30.1500	+2.446%	2,588,857	+23.748%
2025-07-15	29.8450	29.887900	29.375000	29.4300	-1.308%	1,961,230	+26.775%
2025-07-14	29.5600	29.835000	29.530000	29.8200	+0.607%	1,338,889	+25.117%
2025-07-11	29.5000	29.725000	29.390000	29.6400	-1.167%	2,171,604	+25.877%
2025-07-10	30.1200	30.250000	29.910000	29.9900	-1.284%	1,876,429	+24.408%
2025-07-09	30.0700	30.440000	29.980000	30.3800	+3.333%	3,355,026	+22.811%
2025-07-08	29.4300	29.520000	29.175000	29.4000	+1.695%	2,858,800	+26.905%
2025-07-07	29.0600	29.235000	28.785000	28.9100	-1.162%	2,557,281	+29.056%
2025-07-03	29.1500	29.280000	29.100000	29.2500	+0.550%	1,829,662	+27.556%
2025-07-02	28.8900	29.090000	28.762600	29.0900	+1.324%	2,938,210	+28.257%
2025-07-01	28.8800	28.950000	28.440000	28.7100	-1.947%	4,204,570	+29.955%
2025-06-30	29.2100	29.645000	29.193300	29.2800	-3.684%	4,334,248	+27.425%
2025-06-27	30.3100	30.495000	30.125000	30.4000	+1.503%	2,350,833	+22.730%
2025-06-26	29.8900	29.985000	29.780000	29.9500	+2.288%	2,612,921	+24.574%
2025-06-25	28.9700	29.325000	28.940000	29.2800	-0.102%	2,645,862	+27.425%
2025-06-24	28.7600	29.340000	28.730000	29.3100	+5.432%	3,498,457	+27.294%
2025-06-23	27.2700	27.820000	27.260000	27.8000	+0.688%	2,846,403	+34.209%
2025-06-20	27.6900	27.720000	27.539900	27.6100	-0.469%	2,452,866	+35.132%
2025-06-18	27.6100	27.935000	27.515000	27.7400	+1.130%	2,442,749	+34.499%
2025-06-17	27.7700	27.840000	27.345000	27.4300	-2.454%	3,314,888	+36.019%
2025-06-16	28.0000	28.350000	27.880000	28.1200	+2.106%	8,185,983	+32.681%
2025-06-13	27.3000	27.665000	27.130000	27.5400	-2.410%	2,805,710	+35.476%
2025-06-12	28.1600	28.410000	28.155000	28.2200	-0.423%	1,885,259	+32.211%
2025-06-11	28.1300	28.420000	27.950000	28.3400	+1.541%	2,117,983	+31.651%
2025-06-10	27.9800	28.240000	27.830000	27.9100	-0.817%	2,248,289	+33.680%
2025-06-09	28.1200	28.225000	28.075000	28.1400	+0.036%	2,042,840	+32.587%
2025-06-06	28.1500	28.340000	28.085000	28.1300	+0.357%	1,542,719	+32.634%
2025-06-05	27.7100	28.110000	27.650000	28.0300	+2.636%	3,412,670	+33.107%
2025-06-04	27.4300	27.610000	27.310000	27.3100	-1.833%	2,226,715	+36.617%
2025-06-03	27.6100	27.910000	27.480000	27.8200	+0.325%	1,924,913	+34.112%
2025-06-02	27.5600	27.809900	27.465000	27.7300	-0.180%	1,864,871	+34.547%
2025-05-30	27.7900	27.870000	27.495000	27.7800	+0.036%	2,623,455	+34.305%
2025-05-29	27.8500	27.850000	27.600000	27.7700	+0.945%	1,878,138	+34.354%
2025-05-28	27.5900	27.640000	27.390000	27.5100	-1.785%	2,691,996	+35.623%
2025-05-27	28.0800	28.265000	27.930000	28.0100	+2.789%	3,269,045	+33.202%
2025-05-23	27.1600	27.490000	27.130000	27.2500	-4.252%	4,170,329	+36.917%
2025-05-22	28.2200	28.660000	28.220000	28.4600	+0.035%	4,355,066	+31.096%
2025-05-21	28.9100	29.065400	28.430000	28.4500	-0.070%	3,612,385	+31.142%
2025-05-20	28.4000	28.540000	28.335000	28.4700	-0.315%	2,123,969	+31.050%
2025-05-19	28.3700	28.605000	28.290000	28.5600	+2.476%	5,011,364	+30.637%
2025-05-16	27.7500	27.960000	27.700000	27.8700	-1.275%	2,374,075	+33.872%
2025-05-15	28.0800	28.335000	27.955000	28.2300	+1.620%	4,237,270	+32.164%
2025-05-14	27.7400	27.815000	27.590000	27.7800	+0.981%	2,344,008	+34.305%
2025-05-13	27.6000	27.729900	27.475000	27.5100	+0.073%	2,949,725	+35.623%
2025-05-12	27.3800	27.500000	27.190000	27.4900	+0.402%	2,952,415	+35.722%
2025-05-09	27.1000	27.380000	27.080000	27.3800	+2.508%	1,878,799	+36.267%
2025-05-08	26.8550	26.885000	26.620000	26.7100	+0.150%	3,075,655	+39.686%
2025-05-07	26.7250	26.840000	26.585000	26.6700	-0.262%	2,297,299	+39.895%
2025-05-06	26.6600	26.970000	26.660000	26.7400	-0.926%	2,440,813	+39.529%
2025-05-05	27.1000	27.250000	26.980000	26.9900	+0.709%	3,150,739	+38.236%
2025-05-02	26.5800	26.810000	26.510000	26.8000	+1.515%	3,231,673	+39.216%
2025-05-01	26.5000	26.680000	26.325000	26.4000	+0.725%	2,325,590	+41.326%
2025-04-30	25.8300	26.265000	25.620000	26.2100	-2.128%	4,049,505	+42.350%
2025-04-29	26.6400	26.960000	26.600000	26.7800	+4.040%	5,351,242	+39.320%
2025-04-28	25.6600	25.775000	25.475000	25.7400	+0.195%	2,839,814	+44.949%
2025-04-25	25.3700	25.710000	25.350000	25.6900	+1.944%	2,555,143	+45.232%
2025-04-24	24.9050	25.225000	24.870000	25.2000	+1.327%	2,674,660	+48.056%
2025-04-23	24.9000	25.180000	24.725000	24.8700	+2.219%	3,855,286	+50.020%
2025-04-22	23.9200	24.360000	23.890000	24.3300	+4.555%	3,312,367	+53.350%
2025-04-21	23.5000	23.560000	22.990000	23.2700	-0.852%	1,774,958	+60.335%
2025-04-17	23.3800	23.660000	23.330000	23.4700	+0.557%	2,701,079	+58.969%
2025-04-16	23.3400	23.650000	23.180000	23.3400	-0.850%	2,692,945	+59.854%
2025-04-15	23.4400	23.660000	23.330000	23.5400	+1.905%	2,773,082	+58.496%
2025-04-14	23.0200	23.300000	22.883500	23.1000	+3.033%	3,883,972	+61.515%
2025-04-11	21.7400	22.485000	21.625000	22.4200	+4.279%	4,228,953	+66.414%
2025-04-10	21.6300	21.770000	20.960000	21.5000	-2.494%	5,658,337	+73.535%
2025-04-09	20.0100	22.250000	19.705000	22.0500	+11.083%	7,876,742	+69.206%
2025-04-08	20.9400	20.955000	19.645000	19.8500	+1.795%	7,218,640	+87.960%
2025-04-07	19.6200	21.130000	18.890000	19.5000	-4.739%	19,945,612	+91.333%
2025-04-04	20.9200	21.065000	20.190000	20.4700	-10.533%	7,214,233	+82.267%
2025-04-03	23.1900	23.340000	22.790000	22.8800	-5.998%	3,572,525	+63.068%
2025-04-02	23.8900	24.466247	23.860700	24.3400	+1.332%	2,362,184	+53.287%
2025-04-01	24.0700	24.155000	23.730000	24.0200	+0.797%	2,498,798	+55.329%
2025-03-31	23.3800	23.910000	23.175000	23.8300	-0.543%	2,970,022	+56.567%
2025-03-28	24.1200	24.140000	23.760700	23.9600	-2.204%	2,502,886	+55.718%
2025-03-27	24.4100	24.660000	24.257000	24.5000	-0.770%	3,235,484	+52.286%
2025-03-26	25.1100	25.245000	24.575000	24.6900	-2.218%	3,248,346	+51.114%
2025-03-25	25.1000	25.330000	25.010000	25.2500	+1.979%	2,654,046	+47.762%
2025-03-24	24.6500	24.835000	24.605000	24.7600	+2.187%	2,704,757	+50.687%
2025-03-21	23.9000	24.305000	23.900000	24.2300	+0.331%	2,515,626	+53.983%
2025-03-20	23.9600	24.270000	23.960000	24.1500	-2.542%	3,427,686	+54.493%
2025-03-19	24.5100	24.930000	24.350000	24.7800	-0.602%	3,551,443	+50.565%
2025-03-18	24.7800	25.030000	24.620000	24.9300	+4.092%	5,271,642	+49.659%
2025-03-17	23.8550	24.120000	23.840000	23.9500	-1.115%	4,580,466	+55.783%
2025-03-14	23.9000	24.230000	23.865000	24.2200	+5.396%	4,575,701	+54.046%
2025-03-13	23.2900	23.355000	22.960000	22.9800	-1.753%	3,128,772	+62.359%
2025-03-12	23.4900	23.639900	23.300200	23.3900	+0.950%	4,638,758	+59.513%
2025-03-11	23.0600	23.370000	22.545000	23.1700	-0.215%	6,912,043	+61.027%
2025-03-10	23.0300	23.290000	22.690000	23.2200	-3.891%	8,311,142	+60.680%
2025-03-07	23.9700	24.170000	23.685000	24.1600	+0.667%	4,369,125	+54.429%
2025-03-06	24.2600	24.440000	23.570000	24.0000	+0.503%	7,923,225	+55.458%
2025-03-05	22.9100	23.960000	22.890000	23.8800	+13.768%	10,981,364	+56.240%
2025-03-04	20.8200	21.440000	20.320000	20.9900	-2.734%	8,696,481	+77.751%
2025-03-03	22.0000	22.140000	21.415000	21.5800	+0.419%	4,043,836	+72.892%
2025-02-28	21.3900	21.580000	21.179600	21.4900	+0.468%	12,210,620	+73.616%
2025-02-27	21.2700	21.440000	21.070000	21.3900	-1.429%	5,492,659	+74.427%
2025-02-26	21.6050	21.960000	21.560000	21.7000	+1.449%	4,011,762	+71.935%
2025-02-25	21.4200	21.465000	21.015000	21.3900	+3.835%	7,179,583	+74.427%
2025-02-24	20.9200	20.920000	20.405000	20.6000	+1.478%	2,027,501	+81.117%
2025-02-21	20.6200	20.620000	20.290000	20.3000	-0.441%	1,962,191	+83.793%
2025-02-20	20.5100	20.530000	20.200000	20.3900	+0.691%	2,235,204	+82.982%
2025-02-19	20.4600	20.530000	20.170000	20.2500	-3.295%	1,867,621	+84.247%
2025-02-18	20.6800	20.960000	20.630000	20.9400	+3.663%	2,637,677	+78.176%
2025-02-14	20.2400	20.315000	20.160000	20.2000	+1.253%	1,271,924	+84.703%
2025-02-13	19.8600	20.039900	19.800000	19.9500	-0.845%	1,929,617	+87.018%
2025-02-12	19.8900	20.120000	19.820000	20.1200	+2.392%	1,988,991	+85.437%
2025-02-11	19.3200	19.700000	19.280000	19.6500	+2.665%	2,944,794	+89.873%
2025-02-10	19.3400	19.340000	19.079900	19.1400	-0.156%	1,309,279	+94.932%
2025-02-07	19.4100	19.435000	19.120000	19.1700	-1.236%	1,776,397	+94.627%
2025-02-06	19.2200	19.435000	19.032900	19.4100	+2.482%	2,132,535	+92.221%
2025-02-05	18.8700	18.960000	18.730700	18.9400	+0.318%	1,993,925	+96.990%
2025-02-04	18.8000	18.945000	18.750000	18.8800	+0.266%	1,568,523	+97.617%
2025-02-03	18.6800	18.930000	18.560000	18.8300	-3.584%	2,366,985	+98.141%
2025-01-31	19.5700	19.735000	19.465000	19.5300	-1.064%	1,607,588	+91.039%
2025-01-30	19.7200	19.905000	19.594900	19.7400	-1.840%	3,455,150	+89.007%
2025-01-29	20.2200	20.450000	19.965000	20.1100	0.000%	2,455,739	+85.530%
2025-01-28	20.0200	20.185000	19.995000	20.1100	+0.299%	1,533,955	+85.530%
2025-01-27	20.0000	20.055000	19.850000	20.0500	+0.250%	1,887,409	+86.085%
2025-01-24	20.0100	20.075000	19.955000	20.0000	+0.503%	1,971,251	+86.550%
2025-01-23	19.7800	19.900000	19.740000	19.9000	+2.314%	2,440,081	+87.487%
2025-01-22	19.5500	19.580000	19.440000	19.4500	-0.866%	1,326,344	+91.825%
2025-01-21	19.4600	19.650000	19.420000	19.6200	+2.830%	1,697,173	+90.163%
2025-01-17	19.0000	19.140500	19.000000	19.0800	+1.652%	1,039,348	+95.545%
2025-01-16	18.7600	18.830000	18.660000	18.7700	0.000%	1,098,597	+98.775%
2025-01-15	18.6800	18.850000	18.620000	18.7700	+2.962%	2,277,112	+98.775%
2025-01-14	17.9100	18.240000	17.820000	18.2300	+4.770%	2,323,278	+104.663%
2025-01-13	17.2100	17.420000	17.170000	17.4000	-0.458%	1,956,657	+114.425%
2025-01-10	17.7500	17.870000	17.450500	17.4800	+0.866%	1,499,547	+113.444%
2025-01-08	17.3000	17.385000	17.200000	17.3300	-0.517%	1,507,924	+115.291%
2025-01-07	17.6800	17.680000	17.365000	17.4200	-0.457%	1,491,951	+114.179%
2025-01-06	17.4200	17.725000	17.410000	17.5000	+0.057%	1,501,387	+113.200%
2025-01-03	17.5300	17.530000	17.345000	17.4900	+1.923%	1,532,541	+113.322%
2025-01-02	17.2000	17.245000	17.055000	17.1600	+0.645%	1,515,758	+117.424%
2024-12-31	17.0800	17.190000	16.965000	17.0500	-0.409%	709,525	+118.827%
2024-12-30	17.1200	17.220000	17.000000	17.1200	-0.349%	660,620	+117.932%
2024-12-27	17.1900	17.260000	17.085000	17.1800	-0.232%	725,006	+117.171%
2024-12-26	17.1500	17.250000	17.092000	17.2200	+0.233%	497,931	+116.667%
2024-12-24	17.0300	17.220000	16.990000	17.1800	+0.822%	246,776	+117.171%
2024-12-23	16.9500	17.050000	16.875000	17.0400	+0.650%	889,261	+118.955%
2024-12-20	16.6100	17.015000	16.600000	16.9300	-1.110%	1,397,128	+120.378%
2024-12-19	17.2800	17.315000	17.085000	17.1200	-0.349%	898,436	+117.932%
2024-12-18	17.7500	17.820000	17.110000	17.1800	-2.442%	1,590,745	+117.171%
2024-12-17	17.7600	17.770000	17.595000	17.6100	-2.003%	1,081,648	+111.868%
2024-12-16	17.9700	18.045300	17.880000	17.9700	+0.447%	1,212,505	+107.624%
2024-12-13	17.9600	17.960000	17.790000	17.8900	+1.188%	1,083,031	+108.552%
2024-12-12	17.8000	17.940000	17.680000	17.6800	-1.174%	1,190,798	+111.029%
2024-12-11	17.8900	17.910000	17.715000	17.8900	+0.280%	1,023,873	+108.552%
2024-12-10	17.8900	17.920000	17.815000	17.8400	+0.791%	1,127,746	+109.137%
2024-12-09	17.8900	17.930000	17.700000	17.7000	-0.506%	776,584	+110.791%
2024-12-06	18.0700	18.070000	17.755000	17.7900	-0.781%	783,815	+109.725%
2024-12-05	17.8300	17.990000	17.820000	17.9300	+2.633%	1,092,755	+108.087%
2024-12-04	17.6000	17.615000	17.440000	17.4700	-0.682%	1,141,363	+113.566%
2024-12-03	17.4900	17.630000	17.370000	17.5900	+2.986%	2,050,488	+112.109%
2024-12-02	17.1000	17.140000	16.880000	17.0800	+0.412%	1,780,853	+118.443%
2024-11-29	16.7900	17.020000	16.780000	17.0100	+4.420%	1,185,030	+119.342%
2024-11-27	16.2400	16.355000	16.230000	16.2900	-0.061%	638,707	+129.036%
2024-11-26	16.4500	16.495000	16.220600	16.3000	-1.092%	959,775	+128.896%
2024-11-25	16.4500	16.520000	16.370000	16.4800	+1.728%	1,434,973	+126.396%
2024-11-22	16.0700	16.255000	16.020100	16.2000	-3.571%	2,003,708	+130.309%
2024-11-21	16.7700	16.870000	16.680000	16.8000	+0.179%	1,707,272	+122.083%
2024-11-20	16.8600	16.885000	16.685000	16.7700	-0.119%	1,175,431	+122.481%
2024-11-19	16.6150	16.835000	16.580300	16.7900	-1.813%	1,668,015	+122.216%
2024-11-18	16.9600	17.135000	16.960000	17.1000	+0.707%	1,078,255	+118.187%
2024-11-15	16.9200	16.980000	16.870000	16.9800	+1.494%	1,775,502	+119.729%
2024-11-14	16.8100	16.860000	16.675000	16.7300	+2.012%	1,913,616	+123.013%
2024-11-13	16.6400	16.640000	16.300000	16.4000	-2.148%	2,937,504	+127.500%
2024-11-12	16.9200	16.940000	16.670000	16.7600	-2.501%	1,194,947	+122.613%
2024-11-11	16.9700	17.210100	16.970000	17.1900	+3.243%	1,759,182	+117.045%
2024-11-08	16.7700	16.790000	16.535000	16.6500	-3.366%	2,234,207	+124.084%
2024-11-07	17.4100	17.480000	17.140000	17.2300	-0.462%	2,754,743	+116.541%
2024-11-06	17.3200	17.440400	17.255000	17.3100	-0.403%	3,585,978	+115.540%
2024-11-05	17.1800	17.395000	17.150000	17.3800	+1.519%	1,094,194	+114.672%
2024-11-04	17.2700	17.270000	17.065000	17.1200	+0.411%	1,945,767	+117.932%
2024-11-01	17.2200	17.260000	17.050000	17.0500	+0.649%	1,705,531	+118.827%
2024-10-31	17.0000	17.035000	16.720000	16.9400	+1.134%	2,067,314	+120.248%
2024-10-30	16.6400	16.890000	16.630000	16.7500	-1.471%	1,607,235	+122.746%
2024-10-29	17.0600	17.100000	16.939400	17.0000	-0.759%	1,478,845	+119.471%
2024-10-28	16.9100	17.185000	16.890000	17.1300	+1.722%	1,429,251	+117.805%
2024-10-25	17.2000	17.240000	16.834000	16.8400	-1.636%	1,524,469	+121.556%
2024-10-24	17.0900	17.160000	16.990700	17.1200	-1.155%	1,408,809	+117.932%
2024-10-23	17.4100	17.460000	17.275000	17.3200	-1.423%	2,072,120	+115.416%
2024-10-22	17.4400	17.650000	17.415000	17.5700	+0.572%	1,526,041	+112.351%
2024-10-21	17.6100	17.630000	17.435000	17.4700	-0.964%	956,067	+113.566%
2024-10-18	17.6500	17.685000	17.584000	17.6400	+0.800%	1,106,887	+111.508%
2024-10-17	17.5700	17.620000	17.480000	17.5000	-0.171%	933,927	+113.200%
2024-10-16	17.4500	17.540000	17.410000	17.5300	+1.682%	884,802	+112.835%
2024-10-15	17.4700	17.480000	17.225000	17.2400	-1.203%	1,871,831	+116.415%
2024-10-14	17.6700	17.830000	17.380000	17.4500	-1.801%	4,927,591	+113.811%
2024-10-11	17.5500	17.800000	17.550000	17.7700	+1.023%	1,116,456	+109.961%
2024-10-10	17.5700	17.610000	17.460000	17.5900	+0.514%	1,306,319	+112.109%
2024-10-09	17.3200	17.545000	17.320000	17.5000	+0.633%	987,677	+113.200%
2024-10-08	17.3800	17.400000	17.275000	17.3900	-0.515%	922,077	+114.549%
2024-10-07	17.5000	17.625000	17.400000	17.4800	+0.344%	1,270,030	+113.444%
2024-10-04	17.3100	17.460000	17.275000	17.4200	+3.077%	1,558,732	+114.179%
2024-10-03	16.8700	16.980000	16.790000	16.9000	-0.530%	1,021,632	+120.769%
2024-10-02	16.9700	17.065000	16.920000	16.9900	+0.236%	1,239,914	+119.600%
2024-10-01	17.2900	17.310000	16.735000	16.9500	-2.080%	1,897,390	+120.118%
2024-09-30	17.2100	17.310000	17.145000	17.3100	-0.115%	1,050,414	+115.540%
2024-09-27	17.4000	17.440000	17.310000	17.3300	-0.173%	1,500,897	+115.291%
2024-09-26	17.2800	17.395000	17.265000	17.3600	+2.600%	1,713,288	+114.919%
2024-09-25	17.1300	17.150000	16.905000	16.9200	-0.588%	1,448,663	+120.508%
2024-09-24	16.9800	17.046000	16.940000	17.0200	+0.710%	1,718,708	+119.213%
2024-09-23	16.9600	17.015000	16.840000	16.9000	-0.118%	1,637,004	+120.769%
2024-09-20	16.9200	16.950000	16.750000	16.9200	-0.529%	1,418,504	+120.508%
2024-09-19	16.8700	17.055000	16.790000	17.0100	+2.347%	1,761,651	+119.342%
2024-09-18	16.6900	16.860000	16.544000	16.6200	+0.120%	2,107,104	+124.489%
2024-09-17	16.5400	16.710100	16.540000	16.6000	+1.840%	2,785,985	+124.759%
2024-09-16	16.0500	16.310000	16.040000	16.3000	+0.555%	1,701,863	+128.896%
2024-09-13	16.0300	16.305000	16.030000	16.2100	+2.465%	2,237,070	+130.167%
2024-09-12	15.6400	15.870000	15.569900	15.8200	+0.957%	1,829,016	+135.841%
2024-09-11	15.5500	15.680000	15.205000	15.6700	-1.198%	3,440,060	+138.098%
2024-09-10	16.2500	16.250000	15.650000	15.8600	-4.630%	2,589,594	+135.246%
2024-09-09	16.6000	16.710000	16.550000	16.6300	+2.908%	2,011,891	+124.354%
2024-09-06	16.5700	16.615000	16.120000	16.1600	-2.709%	1,917,897	+130.879%
2024-09-05	16.6700	16.719400	16.531000	16.6100	+4.008%	2,172,296	+124.624%
2024-09-04	15.9800	16.150000	15.930000	15.9700	+0.314%	1,565,737	+133.626%
2024-09-03	16.1300	16.160000	15.885000	15.9200	-2.927%	2,140,777	+134.359%
2024-08-30	16.3100	16.425000	16.265000	16.4000	+0.985%	1,637,341	+127.500%
2024-08-29	16.3700	16.380000	16.240000	16.2400	-0.246%	1,524,574	+129.741%
2024-08-28	16.3300	16.375000	16.220000	16.2800	-1.214%	1,368,997	+129.177%
2024-08-27	16.4600	16.500000	16.390100	16.4800	+0.980%	1,494,184	+126.396%
2024-08-26	16.3200	16.360000	16.255000	16.3200	-0.790%	1,479,331	+128.615%
2024-08-23	16.2100	16.460000	16.210000	16.4500	+1.543%	1,463,174	+126.809%
2024-08-22	16.1800	16.250000	16.075000	16.2000	+3.382%	2,533,491	+130.309%
2024-08-21	15.6000	15.715000	15.525000	15.6700	+1.490%	1,985,108	+138.098%
2024-08-20	15.4700	15.485000	15.390000	15.4400	-1.593%	1,109,388	+141.645%
2024-08-19	15.5900	15.710000	15.550000	15.6900	+1.226%	958,897	+137.795%
2024-08-16	15.2900	15.510000	15.285000	15.5000	+2.310%	1,720,225	+140.710%
2024-08-15	15.1200	15.240000	15.090000	15.1500	+2.434%	1,500,402	+146.271%
2024-08-14	14.7700	14.850000	14.710000	14.7900	+0.818%	2,234,393	+152.265%
2024-08-13	14.4500	14.680000	14.419400	14.6700	+1.242%	1,270,597	+154.329%
2024-08-12	14.5500	14.610000	14.430100	14.4900	-0.275%	1,436,810	+157.488%
2024-08-09	14.3200	14.555000	14.310600	14.5300	+1.537%	1,199,161	+156.779%
2024-08-08	14.2800	14.349900	14.190000	14.3100	+1.634%	1,412,352	+160.727%
2024-08-07	14.4000	14.460000	14.050000	14.0800	-0.495%	1,950,273	+164.986%
2024-08-06	13.8300	14.220000	13.820000	14.1500	+0.497%	2,542,110	+163.675%
2024-08-05	13.7800	14.240000	13.700000	14.0800	-2.086%	3,592,733	+164.986%
2024-08-02	14.5900	14.635000	14.340000	14.3800	-4.642%	3,150,984	+159.458%
2024-08-01	15.5200	15.530000	15.010000	15.0800	-3.085%	3,887,795	+147.414%
2024-07-31	15.6600	15.720000	15.535000	15.5600	-1.457%	1,771,597	+139.781%
2024-07-30	15.7800	15.860000	15.730000	15.7900	+2.003%	1,915,122	+136.289%
2024-07-29	15.5800	15.620000	15.425000	15.4800	-1.213%	1,253,473	+141.021%
2024-07-26	15.6100	15.745000	15.575000	15.6700	+0.320%	1,754,947	+138.098%
2024-07-25	15.5900	15.785000	15.510000	15.6200	+1.231%	2,167,853	+138.860%
2024-07-24	15.9800	16.035000	15.430000	15.4300	-9.448%	4,502,700	+141.802%
2024-07-23	16.7700	17.060000	16.720000	17.0400	+0.650%	1,741,977	+118.955%
2024-07-22	16.7800	16.960000	16.720000	16.9300	+3.865%	1,776,680	+120.378%
2024-07-19	16.3200	16.415000	16.250000	16.3000	-1.332%	1,233,303	+128.896%
2024-07-18	16.8000	16.840000	16.490000	16.5200	-0.721%	1,591,860	+125.847%
2024-07-17	16.6300	16.730100	16.585000	16.6400	+0.605%	1,370,526	+124.219%
2024-07-16	16.4600	16.560000	16.390000	16.5400	-0.181%	1,243,483	+125.574%
2024-07-15	16.6500	16.670000	16.550000	16.5700	-0.421%	866,901	+125.166%
2024-07-12	16.6500	16.725000	16.615000	16.6400	+0.241%	1,030,445	+124.219%
2024-07-11	16.6800	16.720000	16.550000	16.6000	-0.658%	1,520,865	+124.759%
2024-07-10	16.6400	16.735000	16.630000	16.7100	+0.300%	941,265	+123.279%
2024-07-09	16.5200	16.750000	16.500000	16.6600	-0.418%	1,165,912	+123.950%
2024-07-08	16.9000	16.945000	16.715000	16.7300	-1.356%	1,328,331	+123.013%
2024-07-05	17.0000	17.040000	16.855000	16.9600	-0.411%	1,261,514	+119.988%
2024-07-03	16.8900	17.055000	16.885000	17.0300	+3.778%	1,313,924	+119.084%
2024-07-02	16.3800	16.510000	16.295000	16.4100	-1.204%	1,163,025	+127.361%
2024-07-01	16.4900	16.620000	16.434000	16.6100	+4.203%	2,159,855	+124.624%
2024-06-28	15.8700	15.980000	15.844000	15.9400	+0.950%	1,265,254	+134.065%
2024-06-27	15.8400	15.915000	15.780000	15.7900	+0.509%	903,770	+136.289%
2024-06-26	15.6200	15.729900	15.615000	15.7100	+0.191%	965,033	+137.492%
2024-06-25	15.6700	15.725000	15.615000	15.6800	-1.384%	763,543	+137.946%