Dark

ITUB
Itau Unibanco Holding S.A.
stock NYSE ADR

At Close

Dec 11, 2025 3:59:52 PM EST

7.27USD-3.196%(-0.24)17,493,367

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 8:02:30 AM EST

7.31USD+0.550%(+0.04)1,613

After-hours

Dec 11, 2025 4:50:30 PM EST

7.33USD+0.825%(+0.06)13,305

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	7.2400	7.3400	7.2250	7.2700	-3.196%	17,493,367	0.000%
2025-12-10	7.5000	7.6000	7.4722	7.5100	-1.184%	15,604,555	-3.196%
2025-12-09	7.4300	7.6000	7.4000	7.6000	+0.396%	20,495,442	-4.342%
2025-12-08	7.6900	7.7200	7.5400	7.5700	+0.265%	22,208,491	-3.963%
2025-12-05	8.0500	8.1100	7.5099	7.5500	-6.444%	58,074,197	-3.709%
2025-12-04	8.0500	8.1300	8.0400	8.0700	+1.894%	29,070,582	-9.913%
2025-12-03	7.9100	7.9450	7.8603	7.9200	+0.380%	21,814,207	-8.207%
2025-12-02	7.8100	7.9000	7.7300	7.8900	+2.601%	36,312,321	-7.858%
2025-12-01	7.7900	7.8000	7.6700	7.6900	-1.410%	24,407,005	-5.462%
2025-11-28	7.8300	7.8600	7.7700	7.8000	+1.828%	16,969,900	-6.795%
2025-11-26	7.5300	7.6700	7.5150	7.6600	+3.235%	25,686,248	-5.091%
2025-11-25	7.4000	7.4500	7.3700	7.4200	+0.542%	18,787,615	-2.022%
2025-11-24	7.4400	7.4650	7.3700	7.3800	0.000%	13,598,928	-1.491%
2025-11-21	7.3400	7.4150	7.3200	7.3800	+0.408%	19,751,717	-1.491%
2025-11-20	7.5000	7.5500	7.3450	7.3500	-1.475%	19,538,116	-1.088%
2025-11-19	7.4600	7.5550	7.4400	7.4600	-0.798%	19,092,688	-2.547%
2025-11-18	7.5200	7.5900	7.4745	7.5200	-0.529%	17,141,814	-3.324%
2025-11-17	7.6500	7.6700	7.5350	7.5600	-1.047%	13,581,099	-3.836%
2025-11-14	7.6500	7.7100	7.5900	7.6400	+0.659%	12,151,121	-4.843%
2025-11-13	7.7400	7.7700	7.5700	7.5900	-0.654%	22,295,685	-4.216%
2025-11-12	7.8000	7.8000	7.5900	7.6400	-2.427%	30,028,878	-4.843%
2025-11-11	7.7800	7.8600	7.7550	7.8300	+2.621%	22,615,310	-7.152%
2025-11-10	7.6100	7.6600	7.5900	7.6300	+0.793%	13,845,950	-4.718%
2025-11-07	7.4400	7.5800	7.4300	7.5700	+1.068%	20,860,567	-3.963%
2025-11-06	7.5700	7.6600	7.4700	7.4900	+0.134%	24,403,118	-2.937%
2025-11-05	7.3700	7.5100	7.3100	7.4800	+1.355%	26,301,794	-2.807%
2025-11-04	7.4300	7.4700	7.3800	7.3800	-1.205%	19,913,487	-1.491%
2025-11-03	7.4400	7.5200	7.4300	7.4700	+1.495%	15,144,812	-2.677%
2025-10-31	7.3600	7.3950	7.3300	7.3600	+0.409%	17,889,408	-1.223%
2025-10-30	7.3000	7.3900	7.2900	7.3300	-0.272%	22,982,395	-0.819%
2025-10-29	7.2500	7.3900	7.2500	7.3500	+2.510%	26,841,856	-1.088%
2025-10-28	7.1300	7.1900	7.1110	7.1700	+0.420%	15,978,448	+1.395%
2025-10-27	7.1700	7.2100	7.1200	7.1400	+0.990%	21,175,094	+1.821%
2025-10-24	7.1400	7.1800	7.0600	7.0700	-0.423%	17,343,511	+2.829%
2025-10-23	7.1300	7.1400	7.0400	7.1000	+0.424%	17,442,696	+2.394%
2025-10-22	7.0300	7.0865	7.0035	7.0700	+0.569%	25,527,941	+2.829%
2025-10-21	7.0500	7.1199	7.0200	7.0300	-1.264%	19,845,908	+3.414%
2025-10-20	7.0400	7.1600	7.0200	7.1200	+2.742%	26,692,574	+2.107%
2025-10-17	6.8300	6.9600	6.8250	6.9300	+1.020%	22,247,796	+4.906%
2025-10-16	6.8700	6.9900	6.8300	6.8600	-0.146%	27,707,092	+5.977%
2025-10-15	6.8500	6.9500	6.8450	6.8700	+0.146%	25,256,671	+5.822%
2025-10-14	6.8100	6.9200	6.7900	6.8600	-0.146%	26,819,240	+5.977%
2025-10-13	6.8800	6.9100	6.8300	6.8700	+1.627%	20,443,179	+5.822%
2025-10-10	6.9400	6.9500	6.7400	6.7600	-2.453%	41,915,982	+7.544%
2025-10-09	6.9800	7.0100	6.9035	6.9300	-0.431%	32,029,818	+4.906%
2025-10-08	7.0300	7.0300	6.9319	6.9600	+0.288%	23,692,838	+4.454%
2025-10-07	7.0000	7.0300	6.9050	6.9400	-2.665%	28,276,602	+4.755%
2025-10-06	7.1800	7.1900	7.1000	7.1300	-0.558%	25,651,583	+1.964%
2025-10-03	7.1100	7.1700	7.0400	7.1700	+0.702%	27,755,053	+1.395%
2025-10-02	7.2200	7.2700	7.0600	7.1200	-0.974%	30,511,363	+2.107%
2025-10-01	7.4000	7.4500	7.1800	7.1900	-2.044%	32,801,289	+1.113%
2025-09-30	7.4000	7.4200	7.2600	7.3400	+0.136%	51,967,726	-0.954%
2025-09-29	7.3600	7.4147	7.3100	7.3300	+1.243%	25,790,366	-0.819%
2025-09-26	7.2700	7.2700	7.2000	7.2400	+0.556%	24,536,996	+0.414%
2025-09-25	7.2500	7.3200	7.1800	7.2000	-1.235%	35,200,771	+0.972%
2025-09-24	7.3200	7.3500	7.2800	7.2900	-1.619%	31,739,385	-0.274%
2025-09-23	7.2900	7.4400	7.2700	7.4100	+2.348%	22,009,194	-1.889%
2025-09-22	7.2500	7.3000	7.1500	7.2400	-1.228%	27,289,100	+0.414%
2025-09-19	7.2500	7.3800	7.2400	7.3300	+1.383%	37,966,358	-0.819%
2025-09-18	7.2700	7.2750	7.1950	7.2300	-0.550%	24,279,878	+0.553%
2025-09-17	7.1900	7.3586	7.1700	7.2700	+1.821%	30,318,024	0.000%
2025-09-16	7.2100	7.2300	7.1100	7.1400	0.000%	35,581,544	+1.821%
2025-09-15	7.0500	7.2100	7.0300	7.1400	+2.439%	30,032,192	+1.821%
2025-09-12	6.9800	7.0400	6.9600	6.9700	-1.554%	28,726,183	+4.304%
2025-09-11	7.0600	7.2100	7.0400	7.0800	+0.568%	33,099,920	+2.684%
2025-09-10	7.0200	7.1000	7.0100	7.0400	+0.715%	24,627,660	+3.267%
2025-09-09	7.0000	7.0700	6.9700	6.9900	-0.851%	16,854,805	+4.006%
2025-09-08	7.0800	7.0800	6.9600	7.0500	-0.704%	22,352,920	+3.121%
2025-09-05	7.1700	7.2300	7.0700	7.1000	+1.574%	22,685,165	+2.394%
2025-09-04	6.9400	7.0400	6.8801	6.9900	+0.720%	32,259,749	+4.006%
2025-09-03	7.0200	7.0565	6.9000	6.9400	-0.999%	24,096,832	+4.755%
2025-09-02	6.9800	7.0699	6.9401	7.0100	-1.821%	33,434,476	+3.709%
2025-08-29	7.1000	7.1600	7.0800	7.1400	+0.422%	19,475,680	+1.821%
2025-08-28	7.0200	7.1800	6.9750	7.1100	+2.155%	29,888,556	+2.250%
2025-08-27	6.7700	6.9700	6.7435	6.9600	+2.353%	38,425,545	+4.454%
2025-08-26	6.8600	6.8750	6.7500	6.8000	-1.019%	30,855,631	+6.912%
2025-08-25	6.9000	6.9400	6.8600	6.8700	-0.145%	24,134,434	+5.822%
2025-08-22	6.7200	6.9100	6.6900	6.8800	+3.614%	34,097,087	+5.669%
2025-08-21	6.6200	6.6700	6.5800	6.6400	+0.151%	19,819,801	+9.488%
2025-08-20	6.6000	6.6900	6.6000	6.6300	-0.301%	28,018,298	+9.653%
2025-08-19	6.7200	6.7799	6.6200	6.6500	-4.591%	36,334,988	+9.323%
2025-08-18	7.0000	7.0500	6.9500	6.9700	0.000%	20,167,436	+4.304%
2025-08-15	6.9900	7.0400	6.9200	6.9700	0.000%	27,047,186	+4.304%
2025-08-14	6.9500	7.0600	6.9101	6.9700	-0.571%	29,162,394	+4.304%
2025-08-13	7.0300	7.0900	6.9900	7.0100	-1.268%	25,282,603	+3.709%
2025-08-12	6.9100	7.1250	6.9100	7.1000	+3.499%	50,799,941	+2.394%
2025-08-11	6.8100	6.8800	6.7800	6.8600	0.000%	26,127,061	+5.977%
2025-08-08	6.8500	6.8700	6.7845	6.8600	+0.439%	28,043,161	+5.977%
2025-08-07	6.6700	6.8400	6.6450	6.8300	+2.707%	35,117,424	+6.442%
2025-08-06	6.6800	6.8200	6.5950	6.6500	+2.623%	35,977,161	+9.323%
2025-08-05	6.4200	6.5400	6.4000	6.4800	+0.778%	43,895,778	+12.191%
2025-08-04	6.4300	6.4600	6.3700	6.4300	+2.226%	33,898,466	+13.064%
2025-08-01	6.4200	6.4600	6.2700	6.2900	+0.319%	25,087,428	+15.580%
2025-07-31	6.2000	6.3200	6.1800	6.2700	-0.159%	18,493,712	+15.949%
2025-07-30	6.1900	6.3500	6.1203	6.2800	+0.480%	33,306,418	+15.764%
2025-07-29	6.1800	6.2800	6.1750	6.2500	+1.133%	25,508,945	+16.320%
2025-07-28	6.2900	6.2900	6.1100	6.1800	-2.983%	26,737,485	+17.638%
2025-07-25	6.4000	6.4200	6.3500	6.3700	+0.315%	27,028,012	+14.129%
2025-07-24	6.3900	6.3900	6.3100	6.3500	-1.550%	18,638,598	+14.488%
2025-07-23	6.3100	6.4600	6.3000	6.4500	+2.219%	33,797,523	+12.713%
2025-07-22	6.4000	6.4300	6.2900	6.3100	-1.252%	27,852,136	+15.214%
2025-07-21	6.3300	6.4200	6.3100	6.3900	+1.429%	21,289,427	+13.772%
2025-07-18	6.4200	6.4651	6.2800	6.3000	-2.326%	29,345,649	+15.397%
2025-07-17	6.3400	6.4700	6.3300	6.4500	+1.896%	33,163,323	+12.713%
2025-07-16	6.3200	6.3600	6.2800	6.3300	+0.636%	40,041,910	+14.850%
2025-07-15	6.3000	6.3350	6.2300	6.2900	+0.319%	25,568,537	+15.580%
2025-07-14	6.2900	6.3200	6.2400	6.2700	-0.476%	24,034,940	+15.949%
2025-07-11	6.2900	6.3400	6.2500	6.3000	-1.099%	40,787,886	+15.397%
2025-07-10	6.4450	6.4550	6.3500	6.3700	-4.211%	52,431,807	+14.129%
2025-07-09	6.8100	6.8100	6.6200	6.6500	-2.349%	20,856,994	+9.323%
2025-07-08	6.8100	6.8400	6.7500	6.8100	-0.439%	21,395,859	+6.755%
2025-07-07	6.9000	6.9200	6.7900	6.8400	-1.156%	21,784,291	+6.287%
2025-07-03	6.8400	6.9500	6.8350	6.9200	+1.615%	16,924,075	+5.058%
2025-07-02	6.7400	6.8400	6.7050	6.8100	+0.295%	25,202,852	+6.755%
2025-07-01	6.8000	6.8600	6.7600	6.7900	0.000%	19,214,387	+7.069%
2025-06-30	6.5800	6.8200	6.5800	6.7900	+2.568%	46,497,927	+7.069%
2025-06-27	6.5950	6.6500	6.5800	6.6200	+0.303%	22,834,536	+9.819%
2025-06-26	6.6400	6.6563	6.5850	6.6000	+0.152%	39,640,932	+10.152%
2025-06-25	6.7100	6.7100	6.5700	6.5900	-2.946%	34,019,338	+10.319%
2025-06-24	6.6800	6.8500	6.6800	6.7900	+2.105%	31,993,494	+7.069%
2025-06-23	6.6000	6.6600	6.5500	6.6500	+0.302%	18,363,024	+9.323%
2025-06-20	6.6900	6.7100	6.6100	6.6300	-0.749%	17,549,948	+9.653%
2025-06-18	6.7500	6.7700	6.6800	6.6800	-0.890%	25,985,626	+8.832%
2025-06-17	6.7200	6.7800	6.7200	6.7400	0.000%	14,943,638	+7.864%
2025-06-16	6.6700	6.7700	6.6650	6.7400	+2.744%	20,428,797	+7.864%
2025-06-13	6.4800	6.5700	6.4600	6.5600	-0.756%	28,319,018	+10.823%
2025-06-12	6.5800	6.6600	6.5750	6.6100	+0.456%	26,948,403	+9.985%
2025-06-11	6.4800	6.6300	6.4400	6.5800	+0.612%	35,105,855	+10.486%
2025-06-10	6.5800	6.6450	6.5200	6.5400	-0.305%	20,175,614	+11.162%
2025-06-09	6.5200	6.5900	6.4300	6.5600	0.000%	26,719,059	+10.823%
2025-06-06	6.5500	6.5900	6.5050	6.5600	+0.613%	23,878,419	+10.823%
2025-06-05	6.5900	6.6100	6.5200	6.5200	-0.153%	25,374,160	+11.503%
2025-06-04	6.6200	6.6400	6.5200	6.5300	-0.910%	28,571,966	+11.332%
2025-06-03	6.5400	6.6000	6.5000	6.5900	+0.765%	27,695,669	+10.319%
2025-06-02	6.6100	6.6200	6.5100	6.5400	-0.759%	26,630,772	+11.162%
2025-05-30	6.5800	6.6200	6.5000	6.5900	-0.603%	37,196,931	+10.319%
2025-05-29	6.6800	6.6900	6.6023	6.6300	-0.151%	37,267,769	+9.653%
2025-05-28	6.6700	6.7200	6.6200	6.6400	-1.337%	48,387,572	+9.488%
2025-05-27	6.7400	6.8400	6.7000	6.7300	+1.203%	40,072,234	+8.024%
2025-05-23	6.4200	6.6800	6.3900	6.6500	+0.605%	38,437,625	+9.323%
2025-05-22	6.6300	6.7400	6.5850	6.6100	-0.602%	55,060,681	+9.985%
2025-05-21	6.7300	6.7400	6.5900	6.6500	-1.627%	28,947,640	+9.323%
2025-05-20	6.7800	6.7999	6.6700	6.7600	-0.734%	30,780,619	+7.544%
2025-05-19	6.7300	6.8500	6.7200	6.8100	+1.339%	37,035,209	+6.755%
2025-05-16	6.6100	6.7300	6.5700	6.7200	+1.205%	40,924,649	+8.185%
2025-05-15	6.6700	6.7000	6.5700	6.6400	0.000%	57,457,237	+9.488%
2025-05-14	6.6300	6.6600	6.5950	6.6400	+0.302%	25,211,087	+9.488%
2025-05-13	6.5300	6.6400	6.4900	6.6200	+2.636%	27,171,250	+9.819%
2025-05-12	6.5200	6.5500	6.3900	6.4500	-2.421%	50,499,344	+12.713%
2025-05-09	6.4000	6.6200	6.4000	6.6100	+6.270%	64,222,506	+9.985%
2025-05-08	6.2500	6.3500	6.2200	6.2200	+1.967%	25,627,968	+16.881%
2025-05-07	6.1000	6.1450	6.0700	6.1000	-0.164%	17,167,241	+19.180%
2025-05-06	6.0700	6.1300	6.0500	6.1100	-0.650%	21,995,179	+18.985%
2025-05-05	6.2700	6.2700	6.1300	6.1500	-0.806%	19,967,989	+18.211%
2025-05-02	6.3500	6.3700	6.1550	6.2000	-1.431%	17,006,004	+17.258%
2025-05-01	6.2950	6.3050	6.2150	6.2900	-0.317%	18,760,451	+15.580%
2025-04-30	6.2600	6.3200	6.2200	6.3100	0.000%	24,930,085	+15.214%
2025-04-29	6.2200	6.3200	6.2000	6.3100	+1.610%	36,349,970	+15.214%
2025-04-28	6.1500	6.2300	6.1300	6.2100	+1.140%	22,264,401	+17.069%
2025-04-25	6.1200	6.1600	6.0850	6.1400	0.000%	21,312,483	+18.404%
2025-04-24	6.0900	6.1500	6.0145	6.1400	+2.676%	31,699,188	+18.404%
2025-04-23	5.9400	6.0200	5.9350	5.9800	+2.222%	34,324,400	+21.572%
2025-04-22	5.7000	5.8900	5.7000	5.8500	+2.812%	25,758,675	+24.274%
2025-04-21	5.6800	5.7100	5.6200	5.6900	+0.530%	13,655,295	+27.768%
2025-04-17	5.5300	5.6800	5.5300	5.6600	+1.252%	21,231,521	+28.445%
2025-04-16	5.5700	5.6399	5.5400	5.5900	0.000%	21,739,184	+30.054%
2025-04-15	5.5700	5.6100	5.5300	5.5900	+0.540%	23,815,168	+30.054%
2025-04-14	5.5400	5.5800	5.4700	5.5600	+1.645%	25,206,377	+30.755%
2025-04-11	5.3600	5.5100	5.3450	5.4700	+1.862%	32,574,729	+32.907%
2025-04-10	5.3900	5.4700	5.2400	5.3700	-2.541%	39,967,615	+35.382%
2025-04-09	5.1200	5.5200	5.1200	5.5100	+5.153%	49,767,493	+31.942%
2025-04-08	5.3800	5.4200	5.1750	5.2400	-1.132%	51,166,825	+38.740%
2025-04-07	5.2200	5.4300	5.1750	5.3000	-0.563%	40,068,646	+37.170%
2025-04-04	5.4800	5.5000	5.3100	5.3300	-6.327%	25,110,032	+36.398%
2025-04-03	5.6300	5.7700	5.6300	5.6900	+2.893%	38,702,033	+27.768%
2025-04-02	5.5500	5.5650	5.4700	5.5300	+0.181%	10,629,909	+31.465%
2025-04-01	5.4900	5.5700	5.4800	5.5200	+0.364%	14,373,627	+31.703%
2025-03-31	5.4300	5.5300	5.4300	5.5000	-0.362%	12,492,244	+32.182%
2025-03-28	5.5500	5.6000	5.4600	5.5200	-1.429%	13,797,663	+31.703%
2025-03-27	5.5800	5.6200	5.5550	5.6000	-0.356%	18,498,180	+29.821%
2025-03-26	5.6700	5.6900	5.5900	5.6200	-1.056%	16,118,216	+29.359%
2025-03-25	5.6700	5.8000	5.6700	5.6800	+1.610%	14,550,780	+27.993%
2025-03-24	5.5800	5.6500	5.5600	5.5900	-1.237%	14,725,149	+30.054%
2025-03-21	5.6150	5.6700	5.5900	5.6600	0.000%	16,979,773	+28.445%
2025-03-20	5.7500	5.7500	5.6100	5.6600	-1.222%	23,110,932	+28.445%
2025-03-19	5.7400	5.8000	5.6900	5.7300	+0.366%	12,422,451	+26.876%
2025-03-18	5.6909	5.7727	5.6545	5.7091	+0.320%	39,464,649	+27.341%
2025-03-17	5.5000	5.7091	5.4955	5.6909	+4.506%	41,674,802	+27.748%
2025-03-14	5.3273	5.4909	5.3045	5.4455	+4.721%	36,486,269	+33.505%
2025-03-13	5.1182	5.2364	5.1182	5.2000	+1.238%	36,271,194	+39.808%
2025-03-12	5.1000	5.1455	5.0636	5.1364	0.000%	27,031,640	+41.539%
2025-03-11	5.1000	5.1364	5.0545	5.1364	+0.356%	34,201,635	+41.539%
2025-03-10	5.0727	5.1545	5.0727	5.1182	-0.879%	37,629,349	+42.042%
2025-03-07	5.1364	5.1909	5.1182	5.1636	+0.177%	20,131,224	+40.793%
2025-03-06	5.1273	5.1909	5.1000	5.1545	+0.530%	24,128,767	+41.042%
2025-03-05	5.0455	5.1455	5.0364	5.1273	+3.109%	27,414,182	+41.790%
2025-03-04	4.9727	5.0272	4.8727	4.9727	-0.727%	23,732,931	+46.198%
2025-03-03	5.0455	5.1455	4.9909	5.0091	+0.365%	13,125,038	+45.136%
2025-02-28	5.0545	5.0909	4.9455	4.9909	-2.660%	28,648,751	+45.665%
2025-02-27	5.1545	5.1727	5.1182	5.1273	0.000%	13,277,409	+41.790%
2025-02-26	5.1636	5.1909	5.1182	5.1273	-1.225%	21,973,667	+41.790%
2025-02-25	5.1909	5.2455	5.1727	5.1909	+1.061%	31,046,679	+40.053%
2025-02-24	5.2091	5.2364	5.1091	5.1364	-1.396%	25,577,641	+41.539%
2025-02-21	5.2091	5.2273	5.1727	5.2091	-0.521%	27,296,407	+39.563%
2025-02-20	5.2364	5.2545	5.2091	5.2364	0.000%	21,235,708	+38.836%
2025-02-19	5.2273	5.2727	5.2182	5.2364	-4.635%	25,359,882	+38.836%
2025-02-18	5.4818	5.5545	5.4818	5.4909	-0.822%	29,146,043	+32.401%
2025-02-14	5.4273	5.5591	5.4273	5.5364	+3.571%	25,505,394	+31.313%
2025-02-13	5.2545	5.3455	5.2545	5.3455	+0.342%	21,019,174	+36.002%
2025-02-12	5.4091	5.4182	5.2728	5.3273	-2.979%	37,449,827	+36.467%
2025-02-11	5.4727	5.5000	5.4182	5.4909	+1.855%	29,898,400	+32.401%
2025-02-10	5.3636	5.4182	5.3545	5.3909	+1.367%	28,028,506	+34.857%
2025-02-07	5.3818	5.4364	5.2773	5.3182	-1.846%	57,089,910	+36.700%
2025-02-06	5.3364	5.4182	5.3092	5.4182	+0.506%	28,930,338	+34.177%
2025-02-05	5.2818	5.4182	5.2773	5.3909	+1.367%	43,129,247	+34.857%
2025-02-04	5.2545	5.3455	5.2097	5.3182	+1.562%	35,268,606	+36.700%
2025-02-03	5.1545	5.2727	5.1364	5.2364	-0.688%	22,320,162	+38.836%
2025-01-31	5.3182	5.3318	5.2545	5.2727	0.000%	26,197,062	+37.880%
2025-01-30	5.1818	5.3000	5.1636	5.2727	+2.472%	45,044,764	+37.880%
2025-01-29	5.1727	5.1909	5.1273	5.1455	-0.526%	20,349,759	+41.289%
2025-01-28	5.0818	5.1909	5.0818	5.1727	+1.245%	34,265,470	+40.546%
2025-01-27	5.0000	5.1364	4.9727	5.1091	+2.743%	39,563,158	+42.295%
2025-01-24	4.9818	5.0182	4.9455	4.9727	+0.183%	14,104,621	+46.198%
2025-01-23	4.9818	5.0273	4.9364	4.9636	-0.183%	32,929,138	+46.466%
2025-01-22	4.9818	5.0182	4.9636	4.9727	+1.108%	17,030,655	+46.198%
2025-01-21	4.9091	4.9455	4.8909	4.9182	+1.691%	18,663,228	+47.818%
2025-01-17	4.8455	4.9091	4.8273	4.8364	+0.189%	22,886,486	+50.318%
2025-01-16	4.8636	4.8818	4.7727	4.8273	-0.932%	17,787,998	+50.602%
2025-01-15	4.7727	4.8818	4.7455	4.8727	+5.097%	42,680,864	+49.199%
2025-01-14	4.5818	4.6545	4.5653	4.6364	+0.197%	20,396,884	+56.803%
2025-01-13	4.5727	4.6545	4.5682	4.6273	+0.993%	18,056,330	+57.111%
2025-01-10	4.5909	4.6181	4.5545	4.5818	-1.178%	35,371,205	+58.671%
2025-01-08	4.6091	4.6364	4.5727	4.6364	-1.353%	29,443,662	+56.803%
2025-01-07	4.7091	4.7818	4.6727	4.7000	+1.972%	26,354,214	+54.681%
2025-01-06	4.5364	4.6455	4.5273	4.6091	+4.106%	25,116,098	+57.731%
2025-01-03	4.4909	4.5090	4.4182	4.4273	-1.616%	25,609,400	+64.208%
2025-01-02	4.4273	4.5636	4.4208	4.5000	-0.202%	28,651,051	+61.556%
2024-12-31	4.5364	4.5364	4.4818	4.5091	-0.801%	7,985,877	+61.230%
2024-12-30	4.5364	4.5727	4.5091	4.5455	+0.402%	21,507,497	+59.938%
2024-12-27	4.4909	4.5682	4.4909	4.5273	-0.400%	17,722,422	+60.581%
2024-12-26	4.4909	4.5727	4.4909	4.5455	+0.201%	23,696,157	+59.938%
2024-12-24	4.5273	4.5545	4.5273	4.5364	+0.403%	7,109,191	+60.259%
2024-12-23	4.5455	4.5545	4.4909	4.5182	-1.972%	19,510,467	+60.905%
2024-12-20	4.6727	4.7000	4.5918	4.6091	+0.997%	51,350,449	+57.731%
2024-12-19	4.6182	4.6545	4.5455	4.5636	+1.209%	97,033,373	+59.304%
2024-12-18	4.6818	4.6818	4.4579	4.5091	-5.161%	56,800,196	+61.230%
2024-12-17	4.6818	4.8182	4.6636	4.7545	+0.382%	47,428,567	+52.908%
2024-12-16	4.7727	4.8182	4.7000	4.7364	-1.138%	33,040,345	+53.492%
2024-12-13	4.8727	4.8818	4.7818	4.7909	-2.045%	36,394,257	+51.746%
2024-12-12	5.0091	5.0182	4.8364	4.8909	-3.237%	43,848,593	+48.643%
2024-12-11	4.9636	5.1091	4.8909	5.0545	+1.090%	65,328,040	+43.832%
2024-12-10	4.9273	5.0273	4.9273	5.0000	+2.421%	28,857,172	+45.400%
2024-12-09	4.9364	4.9818	4.8818	4.8818	0.000%	18,512,211	+48.920%
2024-12-06	4.9909	5.0045	4.8727	4.8818	-2.894%	31,820,119	+48.920%
2024-12-05	5.0364	5.0636	5.0000	5.0273	+2.789%	41,546,707	+44.610%
2024-12-04	4.8909	4.9455	4.8636	4.8909	+0.561%	45,639,818	+48.643%
2024-12-03	4.8364	4.8727	4.7909	4.8636	+0.752%	29,522,876	+49.478%
2024-12-02	4.8273	4.8727	4.7727	4.8273	-0.932%	34,834,488	+50.602%
2024-11-29	4.8455	4.9545	4.8000	4.8727	-6.621%	30,820,131	+49.199%
2024-11-27	5.4182	5.4273	5.1818	5.2182	-4.174%	37,698,359	+39.320%
2024-11-26	5.3818	5.5000	5.3727	5.4455	+2.394%	23,425,009	+33.505%
2024-11-25	5.3545	5.3727	5.3091	5.3182	0.000%	19,963,351	+36.700%
2024-11-22	5.3091	5.3545	5.3000	5.3182	-0.171%	14,876,271	+36.700%
2024-11-21	5.3455	5.3818	5.3136	5.3273	-1.678%	27,434,369	+36.467%
2024-11-20	5.4182	5.4273	5.3909	5.4182	-0.335%	7,266,479	+34.177%
2024-11-19	5.4273	5.4636	5.4091	5.4364	+0.336%	16,159,111	+33.728%
2024-11-18	5.4091	5.4545	5.4000	5.4182	0.000%	20,185,273	+34.177%
2024-11-15	5.3909	5.4818	5.3909	5.4182	+0.847%	15,040,704	+34.177%
2024-11-14	5.4182	5.4364	5.3545	5.3727	-0.338%	34,826,237	+35.314%
2024-11-13	5.4273	5.4364	5.3545	5.3909	-1.658%	24,224,769	+34.857%
2024-11-12	5.5182	5.5364	5.4591	5.4818	-0.823%	18,345,253	+32.621%
2024-11-11	5.5091	5.5818	5.4910	5.5273	-0.490%	21,125,864	+31.529%
2024-11-08	5.5545	5.5818	5.4773	5.5545	-2.240%	21,726,863	+30.885%
2024-11-07	5.8091	5.8136	5.6591	5.6818	-1.730%	25,234,332	+27.952%
2024-11-06	5.6636	5.8363	5.5818	5.7818	+1.112%	37,271,482	+25.739%
2024-11-05	5.6636	5.8091	5.6273	5.7182	+3.454%	65,411,513	+27.138%
2024-11-04	5.5727	5.6091	5.5000	5.5273	+2.357%	31,019,069	+31.529%
2024-11-01	5.5091	5.5364	5.3909	5.4000	-1.818%	26,169,738	+34.630%
2024-10-31	5.5545	5.5909	5.4909	5.5000	-1.465%	15,228,882	+32.182%
2024-10-30	5.5545	5.6000	5.5455	5.5818	0.000%	11,957,293	+30.245%
2024-10-29	5.7182	5.7273	5.5727	5.5818	-2.385%	23,395,715	+30.245%
2024-10-28	5.7091	5.7455	5.6818	5.7182	+1.615%	22,167,455	+27.138%
2024-10-25	5.7000	5.7091	5.6182	5.6273	-1.746%	14,042,338	+29.192%
2024-10-24	5.6636	5.7545	5.6364	5.7273	+1.125%	20,247,380	+26.936%
2024-10-23	5.5909	5.6727	5.5818	5.6636	+0.483%	17,516,714	+28.364%
2024-10-22	5.6000	5.6455	5.5636	5.6364	+0.650%	16,645,957	+28.983%
2024-10-21	5.6091	5.6436	5.5818	5.6000	-0.324%	11,669,404	+29.821%
2024-10-18	5.6818	5.6909	5.6091	5.6182	-0.484%	13,079,969	+29.401%
2024-10-17	5.5636	5.6909	5.5636	5.6455	+0.161%	16,446,949	+28.775%
2024-10-16	5.6455	5.6784	5.5909	5.6364	-0.320%	30,408,296	+28.983%
2024-10-15	5.6364	5.6909	5.6091	5.6545	-0.798%	20,490,814	+28.570%
2024-10-14	5.6273	5.7273	5.6182	5.7000	+1.292%	15,631,393	+27.544%
2024-10-11	5.6455	5.6500	5.5819	5.6273	-1.275%	19,601,886	+29.192%
2024-10-10	5.6727	5.7182	5.6318	5.7000	+0.643%	37,277,737	+27.544%
2024-10-09	5.7091	5.7455	5.6364	5.6636	-2.961%	18,628,037	+28.364%
2024-10-08	5.7909	5.8727	5.7909	5.8364	-0.309%	20,978,162	+24.563%
2024-10-07	5.8091	5.9091	5.8091	5.8545	0.000%	19,325,492	+24.178%
2024-10-04	5.7909	5.8682	5.7773	5.8545	+0.940%	18,830,364	+24.178%
2024-10-03	5.8273	5.8409	5.7364	5.8000	-2.891%	26,553,300	+25.345%
2024-10-02	6.0727	6.0818	5.9545	5.9727	+0.766%	24,845,679	+21.720%
2024-10-01	6.0455	6.0545	5.9000	5.9273	-1.955%	33,190,111	+22.653%
2024-09-30	6.1364	6.1984	6.0455	6.0455	-1.916%	38,746,500	+20.255%
2024-09-27	6.1364	6.1818	6.1091	6.1636	+0.443%	27,252,380	+17.951%
2024-09-26	6.0909	6.1818	6.0909	6.1364	+2.273%	49,451,611	+18.473%
2024-09-25	5.9909	6.0091	5.9545	6.0000	+0.764%	23,543,704	+21.167%
2024-09-24	6.0182	6.0682	5.9273	5.9545	+0.924%	20,301,249	+22.093%
2024-09-23	5.8727	5.9273	5.8364	5.9000	-0.308%	22,818,255	+23.220%
2024-09-20	6.0727	6.0864	5.9045	5.9182	-3.125%	20,228,645	+22.841%
2024-09-19	6.1727	6.1818	6.0909	6.1091	-0.149%	15,577,377	+19.003%
2024-09-18	6.1545	6.2000	6.0727	6.1182	+0.149%	16,516,173	+18.826%
2024-09-17	6.0727	6.1272	6.0636	6.1091	-0.149%	11,580,753	+19.003%
2024-09-16	6.1182	6.1455	6.0755	6.1182	+0.900%	12,143,302	+18.826%
2024-09-13	6.0727	6.1064	5.9909	6.0636	+0.754%	15,490,234	+19.896%
2024-09-12	5.9727	6.0455	5.9000	6.0182	0.000%	18,495,192	+20.800%
2024-09-11	6.0364	6.0682	5.9818	6.0182	-0.151%	17,872,636	+20.800%
2024-09-10	6.0364	6.0545	5.9764	6.0273	-1.044%	18,784,428	+20.618%
2024-09-09	6.0091	6.1000	6.0045	6.0909	+1.361%	15,525,235	+19.358%
2024-09-06	6.1364	6.1455	5.9909	6.0091	-1.929%	17,075,918	+20.983%
2024-09-05	6.0545	6.1364	6.0364	6.1273	+1.659%	15,906,877	+18.649%
2024-09-04	6.0364	6.1273	6.0182	6.0273	+1.223%	18,132,326	+20.618%
2024-09-03	5.9455	5.9716	5.8773	5.9545	+0.459%	17,666,684	+22.093%
2024-08-30	5.8636	5.9727	5.8455	5.9273	-1.062%	21,401,387	+22.653%
2024-08-29	6.0273	6.0364	5.9773	5.9909	-2.226%	17,320,925	+21.351%
2024-08-28	5.9909	6.1545	5.9818	6.1273	+1.051%	21,167,413	+18.649%
2024-08-27	6.0455	6.0818	6.0136	6.0636	-0.150%	14,820,644	+19.896%
2024-08-26	6.0273	6.0909	6.0273	6.0727	-0.299%	13,998,137	+19.716%
2024-08-23	6.0636	6.1273	6.0364	6.0909	+1.824%	24,053,511	+19.358%
2024-08-22	5.9636	6.0227	5.9273	5.9818	-3.235%	31,453,105	+21.535%
2024-08-21	6.2273	6.2364	6.1227	6.1818	-0.440%	20,452,607	+17.603%
2024-08-20	6.1818	6.2182	6.1318	6.2091	-0.583%	20,842,001	+17.086%
2024-08-19	6.1727	6.3000	6.1545	6.2455	+1.929%	20,352,109	+16.404%
2024-08-16	6.2364	6.2455	6.1000	6.1273	-0.442%	26,552,551	+18.649%
2024-08-15	6.0909	6.1908	6.0827	6.1545	+0.893%	23,160,271	+18.125%
2024-08-14	6.0091	6.1182	5.9909	6.1000	+2.444%	33,097,648	+19.180%
2024-08-13	5.7636	5.9545	5.7636	5.9545	+4.132%	30,158,161	+22.093%
2024-08-12	5.7455	5.7727	5.7091	5.7182	+0.319%	16,090,062	+27.138%
2024-08-09	5.6091	5.7273	5.5727	5.7000	+3.808%	22,034,923	+27.544%
2024-08-08	5.5000	5.5455	5.4727	5.4909	+0.333%	20,819,013	+32.401%
2024-08-07	5.4455	5.5000	5.3773	5.4727	+1.176%	26,886,112	+32.841%
2024-08-06	5.3455	5.4818	5.3273	5.4091	+3.658%	32,052,000	+34.403%
2024-08-05	5.1091	5.2635	5.1091	5.2182	-0.348%	33,367,398	+39.320%
2024-08-02	5.3000	5.3091	5.2182	5.2364	-1.030%	21,711,956	+38.836%
2024-08-01	5.4636	5.4727	5.2818	5.2909	-3.322%	13,895,806	+37.406%
2024-07-31	5.5182	5.5545	5.4545	5.4727	-1.794%	17,082,827	+32.841%
2024-07-30	5.5545	5.5955	5.5000	5.5727	+0.328%	16,067,231	+30.457%
2024-07-29	5.5455	5.5909	5.5000	5.5545	+0.824%	16,806,372	+30.885%
2024-07-26	5.4909	5.5182	5.4545	5.5091	+0.498%	10,768,571	+31.963%
2024-07-25	5.4818	5.5409	5.4545	5.4818	-0.331%	15,260,461	+32.621%
2024-07-24	5.5091	5.5636	5.5000	5.5000	-1.305%	14,214,377	+32.182%
2024-07-23	5.5636	5.6364	5.5545	5.5727	-0.487%	12,341,613	+30.457%
2024-07-22	5.6273	5.6682	5.5909	5.6000	+0.326%	12,114,529	+29.821%
2024-07-19	5.6545	5.6818	5.5727	5.5818	+1.153%	15,819,544	+30.245%
2024-07-18	5.6091	5.6182	5.5182	5.5182	-2.724%	12,906,500	+31.746%
2024-07-17	5.6000	5.7000	5.5909	5.6727	+0.161%	13,469,869	+28.158%
2024-07-16	5.6545	5.6909	5.6091	5.6636	+1.136%	21,555,433	+28.364%
2024-07-15	5.6091	5.6273	5.5636	5.6000	-0.485%	16,162,505	+29.821%
2024-07-12	5.6182	5.6364	5.5636	5.6273	0.000%	12,224,981	+29.192%
2024-07-11	5.6455	5.6727	5.5909	5.6273	-0.161%	15,304,544	+29.192%
2024-07-10	5.6455	5.6591	5.5727	5.6364	+1.474%	15,924,376	+28.983%
2024-07-09	5.4545	5.5682	5.4409	5.5545	+2.172%	16,015,527	+30.885%
2024-07-08	5.4545	5.4909	5.4000	5.4364	-0.828%	23,097,832	+33.728%
2024-07-05	5.4545	5.5091	5.3818	5.4818	+0.501%	22,514,296	+32.621%
2024-07-03	5.3545	5.4636	5.3545	5.4545	+3.627%	17,724,897	+33.284%
2024-07-02	5.1818	5.2636	5.1727	5.2636	+1.046%	24,731,039	+38.118%
2024-07-01	5.3091	5.3454	5.2000	5.2091	-1.884%	15,923,475	+39.563%
2024-06-28	5.3000	5.3273	5.2364	5.3091	-1.016%	26,412,738	+36.935%
2024-06-27	5.3727	5.4091	5.3182	5.3636	+0.339%	17,397,720	+35.543%
2024-06-26	5.2909	5.3455	5.2636	5.3455	-1.342%	15,068,253	+36.002%
2024-06-25	5.4455	5.4864	5.4091	5.4182	-1.160%	13,997,449	+34.177%
2024-06-24	5.4909	5.5727	5.4636	5.4818	+1.174%	24,956,205	+32.621%