Dark

ITUB
Itau Unibanco Holding S.A.
stock NYSE ADR

At Close

Jul 14, 2026 3:59:59 PM EDT

8.56USD+1.063%(+0.09)14,809,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:07:30 AM EDT

8.64USD+2.007%(+0.17)5,643

After-hours

Jul 14, 2026 4:10:30 PM EDT

8.55USD-0.117%(-0.01)341

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	8.6500	8.660000	8.50000	8.5600	+1.063%	14,809,402	0.000%
2026-07-13	8.6400	8.665000	8.44500	8.4700	-1.740%	19,344,237	+1.063%
2026-07-10	8.4500	8.670000	8.44000	8.6200	+4.106%	22,524,380	-0.696%
2026-07-09	8.1400	8.340000	8.13000	8.2800	+1.471%	22,954,148	+3.382%
2026-07-08	8.1700	8.205000	8.06000	8.1600	-0.851%	25,140,856	+4.902%
2026-07-07	8.3000	8.390000	8.19000	8.2300	-0.724%	21,819,919	+4.010%
2026-07-06	8.1700	8.310000	8.11000	8.2900	+2.094%	18,339,724	+3.257%
2026-07-02	8.2700	8.306471	8.08000	8.1200	-0.123%	14,869,693	+5.419%
2026-07-01	8.0700	8.225000	8.04000	8.1300	-0.490%	18,388,748	+5.289%
2026-06-30	8.0200	8.209900	8.01000	8.1700	-0.608%	27,735,504	+4.774%
2026-06-29	8.1500	8.230000	8.11000	8.2200	-0.122%	16,814,337	+4.136%
2026-06-26	8.0000	8.230000	7.99500	8.2300	+2.491%	28,498,423	+4.010%
2026-06-25	7.9500	8.110000	7.92000	8.0300	+1.904%	24,731,727	+6.600%
2026-06-24	7.9300	7.955000	7.81210	7.8800	-0.756%	17,448,714	+8.629%
2026-06-23	7.8300	7.985000	7.83000	7.9400	+0.126%	23,430,510	+7.809%
2026-06-22	7.8500	7.980000	7.82090	7.9300	+1.797%	26,547,648	+7.945%
2026-06-18	7.9500	8.010000	7.78500	7.7900	-2.258%	20,208,782	+9.884%
2026-06-17	8.0700	8.200000	7.92500	7.9700	+0.252%	32,710,237	+7.403%
2026-06-16	7.9300	7.970000	7.87000	7.9500	0.000%	20,413,185	+7.673%
2026-06-15	8.1900	8.220000	7.91000	7.9500	-0.501%	22,138,742	+7.673%
2026-06-12	8.0100	8.080000	7.94000	7.9900	+1.011%	30,594,425	+7.134%
2026-06-11	7.6300	7.930000	7.59000	7.9100	+3.806%	33,977,386	+8.217%
2026-06-10	7.4400	7.630000	7.44000	7.6200	+1.195%	26,484,648	+12.336%
2026-06-09	7.5100	7.570000	7.44000	7.5300	+1.346%	25,358,957	+13.679%
2026-06-08	7.5200	7.555000	7.39000	7.4300	-1.459%	27,243,235	+15.209%
2026-06-05	7.5500	7.620000	7.53000	7.5400	-1.309%	25,289,658	+13.528%
2026-06-04	7.7400	7.760000	7.64000	7.6400	+0.659%	11,844,290	+12.042%
2026-06-03	7.7000	7.740000	7.55500	7.5900	-3.435%	21,312,571	+12.780%
2026-06-02	7.8200	7.940000	7.81000	7.8600	+0.899%	16,405,402	+8.906%
2026-06-01	7.8100	7.860000	7.75500	7.7900	-1.142%	14,165,731	+9.884%
2026-05-29	7.8400	7.925000	7.82000	7.8800	0.000%	22,119,369	+8.629%
2026-05-28	7.8700	7.975000	7.82500	7.8800	-1.005%	17,313,293	+8.629%
2026-05-27	7.9700	8.055000	7.93000	7.9600	+0.252%	13,539,408	+7.538%
2026-05-26	8.0000	8.020000	7.83500	7.9400	+1.535%	15,519,536	+7.809%
2026-05-22	7.9300	7.945000	7.80000	7.8200	-2.250%	15,269,770	+9.463%
2026-05-21	7.8300	8.087300	7.80500	8.0000	+0.756%	23,969,179	+7.000%
2026-05-20	7.7700	7.970000	7.77000	7.9400	+3.385%	29,471,486	+7.809%
2026-05-19	7.6900	7.795000	7.64000	7.6800	-2.662%	26,755,903	+11.458%
2026-05-18	7.8800	7.920000	7.82000	7.8900	+0.638%	22,103,316	+8.492%
2026-05-15	7.9000	7.900000	7.77500	7.8400	-3.210%	23,646,873	+9.184%
2026-05-14	8.0100	8.135000	7.98500	8.1000	+3.185%	21,684,733	+5.679%
2026-05-13	8.0700	8.229900	7.82500	7.8500	-3.086%	48,931,777	+9.045%
2026-05-12	8.1200	8.180000	8.06000	8.1000	-0.978%	17,042,725	+5.679%
2026-05-11	8.3700	8.395000	8.14000	8.1800	-2.270%	36,143,365	+4.645%
2026-05-08	8.3700	8.450000	8.33500	8.3700	+2.323%	36,416,049	+2.270%
2026-05-07	8.4200	8.435000	8.18000	8.1800	-3.195%	40,198,070	+4.645%
2026-05-06	8.7400	8.760000	8.39000	8.4500	-1.400%	51,297,549	+1.302%
2026-05-05	8.6100	8.630000	8.50500	8.5700	+1.181%	27,081,226	-0.117%
2026-05-04	8.6300	8.690000	8.45000	8.4700	-1.740%	20,203,332	+1.063%
2026-05-01	8.6600	8.724400	8.60500	8.6200	-0.920%	10,251,784	-0.696%
2026-04-30	8.6800	8.740000	8.63020	8.7000	+1.993%	13,584,604	-1.609%
2026-04-29	8.6900	8.770000	8.52000	8.5300	-3.616%	19,138,649	+0.352%
2026-04-28	8.6900	8.940000	8.67500	8.8500	+0.568%	21,243,001	-3.277%
2026-04-27	8.9200	8.920000	8.80000	8.8000	-0.565%	8,728,761	-2.727%
2026-04-24	8.7600	8.880000	8.71000	8.8500	+0.454%	13,547,497	-3.277%
2026-04-23	9.0300	9.060000	8.78000	8.8100	-2.328%	22,502,577	-2.838%
2026-04-22	9.2400	9.241000	9.01000	9.0200	-0.770%	17,121,385	-5.100%
2026-04-21	9.3000	9.360000	9.08000	9.0900	-2.047%	13,074,978	-5.831%
2026-04-20	9.4100	9.430000	9.25500	9.2800	-1.066%	11,904,757	-7.759%
2026-04-17	9.5600	9.570000	9.36000	9.3800	+0.536%	27,982,767	-8.742%
2026-04-16	9.4300	9.440000	9.25500	9.3300	-0.639%	14,402,210	-8.253%
2026-04-15	9.4000	9.470000	9.33000	9.3900	+0.859%	22,895,278	-8.839%
2026-04-14	9.2700	9.390000	9.26000	9.3100	+1.527%	22,517,576	-8.056%
2026-04-13	9.0600	9.190000	8.96000	9.1700	+0.109%	22,436,599	-6.652%
2026-04-10	9.1500	9.220000	9.08000	9.1600	+1.665%	18,238,939	-6.550%
2026-04-09	8.8500	9.040000	8.85000	9.0100	+2.154%	15,194,638	-4.994%
2026-04-08	8.9800	8.990000	8.74000	8.8200	+5.125%	24,316,866	-2.948%
2026-04-07	8.3500	8.409900	8.22000	8.3900	-0.474%	19,800,932	+2.026%
2026-04-06	8.3800	8.475000	8.38000	8.4300	+1.079%	12,712,794	+1.542%
2026-04-02	8.2600	8.510000	8.23373	8.3400	-1.767%	23,448,667	+2.638%
2026-04-01	8.4900	8.575000	8.41000	8.4900	+1.313%	21,750,101	+0.824%
2026-03-31	8.0800	8.400000	8.04000	8.3800	+6.480%	33,433,032	+2.148%
2026-03-30	7.9500	7.990000	7.81000	7.8700	0.000%	22,584,359	+8.767%
2026-03-27	7.9100	7.980000	7.82000	7.8700	-1.131%	31,278,518	+8.767%
2026-03-26	8.1300	8.165000	7.94500	7.9600	-3.045%	18,705,902	+7.538%
2026-03-25	8.2300	8.340000	8.18000	8.2100	+1.988%	31,211,313	+4.263%
2026-03-24	7.9700	8.145000	7.94500	8.0500	-1.106%	38,487,656	+6.335%
2026-03-23	8.0600	8.240000	7.94500	8.1400	+3.827%	30,268,281	+5.160%
2026-03-20	7.9950	8.020000	7.79000	7.8400	-3.448%	32,057,861	+9.184%
2026-03-19	7.8100	8.158000	7.81000	8.1200	+0.744%	58,161,851	+5.419%
2026-03-18	8.1300	8.259900	8.05000	8.0600	-0.983%	38,659,633	+6.203%
2026-03-17	8.3300	8.330000	8.09000	8.1400	-0.732%	26,234,838	+5.160%
2026-03-16	8.1800	8.250000	8.12000	8.2000	+2.757%	21,071,056	+4.390%
2026-03-13	8.2300	8.270000	7.95000	7.9800	-1.481%	20,422,229	+7.268%
2026-03-12	8.1900	8.255000	8.08000	8.1000	-4.142%	27,881,373	+5.679%
2026-03-11	8.4600	8.605000	8.38000	8.4500	-0.354%	24,459,501	+1.302%
2026-03-10	8.3500	8.605000	8.25500	8.4800	+2.292%	36,102,507	+0.943%
2026-03-09	8.1300	8.347900	8.07000	8.2900	+1.843%	40,223,911	+3.257%
2026-03-06	8.0700	8.210000	8.04500	8.1400	-1.453%	26,417,954	+5.160%
2026-03-05	8.4000	8.430000	8.19000	8.2600	-4.065%	26,477,170	+3.632%
2026-03-04	8.5600	8.669900	8.53000	8.6100	+2.500%	34,517,281	-0.581%
2026-03-03	8.3500	8.515000	8.12000	8.4000	-5.192%	40,625,221	+1.905%
2026-03-02	8.8400	8.945000	8.79500	8.8600	-2.099%	38,839,018	-3.386%
2026-02-27	9.1200	9.185000	8.99500	9.0500	-2.268%	14,300,033	-5.414%
2026-02-26	9.2600	9.290000	9.13000	9.2600	0.000%	20,031,810	-7.559%
2026-02-25	9.3300	9.355000	9.15000	9.2600	-0.750%	28,581,159	-7.559%
2026-02-24	9.1700	9.350000	9.10500	9.3300	+1.745%	29,787,348	-8.253%
2026-02-23	9.4100	9.470000	9.13000	9.1700	-3.575%	26,030,258	-6.652%
2026-02-20	9.3100	9.520000	9.26000	9.5100	+2.589%	21,995,903	-9.989%
2026-02-19	9.1900	9.405000	9.18000	9.2700	+1.091%	27,652,878	-7.659%
2026-02-18	9.2200	9.305000	9.07000	9.1700	0.000%	25,359,684	-6.652%
2026-02-17	9.2200	9.220000	9.03000	9.1700	+0.109%	23,493,906	-6.652%
2026-02-13	9.0500	9.160000	8.87000	9.1600	-1.293%	24,309,785	-6.550%
2026-02-12	9.4800	9.500000	9.18500	9.2800	-3.030%	30,236,177	-7.759%
2026-02-11	9.5200	9.600000	9.41500	9.5700	+2.903%	38,063,652	-10.554%
2026-02-10	9.3700	9.439900	9.26000	9.3000	-0.215%	25,946,005	-7.957%
2026-02-09	9.0500	9.340000	9.04500	9.3200	+3.671%	26,413,154	-8.155%
2026-02-06	8.7700	9.015000	8.74500	8.9900	+3.571%	29,313,046	-4.783%
2026-02-05	8.5900	8.770000	8.56500	8.6800	+2.238%	35,801,875	-1.382%
2026-02-04	8.6500	8.670000	8.37000	8.4900	-3.413%	39,701,285	+0.824%
2026-02-03	8.9400	8.990000	8.74500	8.7900	+1.034%	30,776,574	-2.617%
2026-02-02	8.6600	8.750000	8.61000	8.7000	+1.281%	16,936,747	-1.609%
2026-01-30	8.8450	8.900000	8.53000	8.5900	-3.807%	41,981,209	-0.349%
2026-01-29	9.0200	9.105000	8.73010	8.9300	+0.563%	35,563,736	-4.143%
2026-01-28	8.8700	8.950000	8.81000	8.8800	+1.139%	67,236,437	-3.604%
2026-01-27	8.6800	8.860000	8.65000	8.7800	+4.648%	35,707,416	-2.506%
2026-01-26	8.2700	8.405000	8.26000	8.3900	+1.206%	17,667,252	+2.026%
2026-01-23	8.1600	8.305800	8.12000	8.2900	+0.974%	32,606,899	+3.257%
2026-01-22	7.9800	8.230000	7.94010	8.2100	+4.453%	40,713,936	+4.263%
2026-01-21	7.6300	7.870000	7.63000	7.8600	+5.503%	25,929,737	+8.906%
2026-01-20	7.2800	7.500000	7.27500	7.4500	+0.949%	24,420,379	+14.899%
2026-01-16	7.3500	7.410000	7.32500	7.3800	-0.806%	10,231,966	+15.989%
2026-01-15	7.3800	7.516000	7.37000	7.4400	+1.087%	21,679,975	+15.054%
2026-01-14	7.3400	7.370000	7.30000	7.3600	+0.822%	19,721,787	+16.304%
2026-01-13	7.3900	7.390000	7.29000	7.3000	-1.218%	17,613,518	+17.260%
2026-01-12	7.3900	7.450000	7.35000	7.3900	-1.071%	13,718,594	+15.832%
2026-01-09	7.4500	7.495000	7.42000	7.4700	+0.810%	17,490,966	+14.592%
2026-01-08	7.3600	7.459900	7.34000	7.4100	+1.507%	23,563,004	+15.520%
2026-01-07	7.3400	7.348000	7.26500	7.3000	-2.013%	16,683,194	+17.260%
2026-01-06	7.4900	7.510000	7.43000	7.4500	+1.085%	24,277,104	+14.899%
2026-01-05	7.2300	7.450000	7.21000	7.3700	+1.936%	24,899,800	+16.147%
2026-01-02	7.2800	7.309900	7.23000	7.2300	+0.978%	8,484,773	+18.396%
2025-12-31	7.2200	7.225000	7.15000	7.1600	-0.556%	4,320,129	+19.553%
2025-12-30	7.2000	7.240000	7.16000	7.2000	+2.564%	12,727,440	+18.889%
2025-12-29	7.0100	7.050000	6.97000	7.0200	-1.086%	9,104,788	+21.937%
2025-12-26	7.0388	7.111700	7.00000	7.0971	+0.412%	7,076,829	+20.613%
2025-12-24	7.0680	7.092300	7.05830	7.0680	+0.137%	4,231,465	+21.109%
2025-12-23	6.9515	7.087400	6.93200	7.0583	+2.251%	11,357,992	+21.276%
2025-12-22	6.9126	6.922300	6.84950	6.9029	-0.140%	16,814,077	+24.006%
2025-12-19	7.0194	7.058300	6.89320	6.9126	+0.141%	18,409,065	+23.832%
2025-12-18	6.8447	6.932000	6.81550	6.9029	+0.993%	15,760,894	+24.006%
2025-12-17	6.8447	6.932000	6.81550	6.8350	-2.086%	30,388,652	+25.238%
2025-12-16	7.0971	7.121400	6.97090	6.9806	-3.490%	21,706,589	+22.626%
2025-12-15	7.2039	7.291300	7.16500	7.2330	+1.776%	18,116,626	+18.346%
2025-12-12	7.1748	7.184500	7.02910	7.1068	+0.687%	16,175,587	+20.448%
2025-12-11	7.0291	7.126200	7.01460	7.0583	-3.196%	18,018,168	+21.276%
2025-12-10	7.2816	7.378600	7.25460	7.2913	-1.183%	16,072,692	+17.400%
2025-12-09	7.2136	7.378600	7.18450	7.3786	+0.396%	21,110,305	+16.011%
2025-12-08	7.4660	7.495100	7.32040	7.3495	+0.265%	22,874,746	+16.471%
2025-12-05	7.8155	7.873800	7.29120	7.3301	-6.444%	59,816,423	+16.779%
2025-12-04	7.8155	7.893200	7.80580	7.8350	+1.895%	29,942,699	+9.253%
2025-12-03	7.6796	7.713600	7.63140	7.6893	+0.380%	22,468,633	+11.324%
2025-12-02	7.5825	7.669900	7.50490	7.6602	+2.601%	37,401,691	+11.746%
2025-12-01	7.5631	7.572800	7.44660	7.4660	-1.410%	25,139,215	+14.653%
2025-11-28	7.6019	7.631100	7.54370	7.5728	+1.827%	17,478,997	+13.036%
2025-11-26	7.3107	7.446600	7.29610	7.4369	+3.234%	26,456,835	+15.102%
2025-11-25	7.1845	7.233000	7.15530	7.2039	+0.543%	19,351,243	+18.825%
2025-11-24	7.2233	7.247600	7.15530	7.1650	0.000%	14,006,896	+19.470%
2025-11-21	7.1262	7.199000	7.10680	7.1650	+0.408%	20,344,269	+19.470%
2025-11-20	7.2816	7.330100	7.13110	7.1359	-1.475%	20,124,259	+19.957%
2025-11-19	7.2427	7.335000	7.22330	7.2427	-0.799%	19,665,469	+18.188%
2025-11-18	7.3010	7.368900	7.25680	7.3010	-0.529%	17,656,068	+17.244%
2025-11-17	7.4272	7.446600	7.31550	7.3398	-1.048%	13,988,532	+16.624%
2025-11-14	7.4272	7.485400	7.36890	7.4175	+0.660%	12,515,655	+15.403%
2025-11-13	7.5146	7.543700	7.34950	7.3689	-0.655%	22,964,556	+16.164%
2025-11-12	7.5728	7.572800	7.36890	7.4175	-2.426%	30,929,744	+15.403%
2025-11-11	7.5534	7.631100	7.52910	7.6019	+2.620%	23,293,769	+12.603%
2025-11-10	7.3883	7.436900	7.36890	7.4078	+0.793%	14,261,329	+15.554%
2025-11-07	7.2233	7.359200	7.21360	7.3495	+1.069%	21,486,384	+16.471%
2025-11-06	7.3495	7.436900	7.25240	7.2718	+0.134%	25,135,212	+17.715%
2025-11-05	7.1553	7.291300	7.09710	7.2621	+1.355%	27,090,848	+17.872%
2025-11-04	7.2136	7.252400	7.16500	7.1650	-1.205%	20,510,892	+19.470%
2025-11-03	7.2233	7.301000	7.21360	7.2524	+1.495%	15,599,156	+18.030%
2025-10-31	7.1456	7.179600	7.11650	7.1456	+0.409%	18,426,090	+19.794%
2025-10-30	7.0874	7.174800	7.07770	7.1165	-0.272%	23,671,867	+20.284%
2025-10-29	7.0388	7.174800	7.03880	7.1359	+2.510%	27,647,112	+19.957%
2025-10-28	6.9223	6.980600	6.90390	6.9612	+0.421%	16,457,801	+22.967%
2025-10-27	6.9612	7.000000	6.91260	6.9320	+0.989%	21,810,347	+23.485%
2025-10-24	6.9320	6.970900	6.85440	6.8641	-0.422%	17,863,816	+24.707%
2025-10-23	6.9223	6.932000	6.83500	6.8932	+0.424%	17,965,977	+24.180%
2025-10-22	6.8252	6.880100	6.79950	6.8641	+0.570%	26,293,779	+24.707%
2025-10-21	6.8447	6.912500	6.81550	6.8252	-1.264%	20,441,285	+25.418%
2025-10-20	6.8350	6.951500	6.81550	6.9126	+2.741%	27,493,351	+23.832%
2025-10-17	6.6311	6.757300	6.62620	6.7282	+1.021%	22,915,230	+27.226%
2025-10-16	6.6699	6.786400	6.63110	6.6602	-0.145%	28,538,305	+28.525%
2025-10-15	6.6505	6.747600	6.64560	6.6699	+0.146%	26,014,371	+28.338%
2025-10-14	6.6117	6.718400	6.59220	6.6602	-0.145%	27,623,817	+28.525%
2025-10-13	6.6796	6.708700	6.63110	6.6699	+1.627%	21,056,474	+28.338%
2025-10-10	6.7379	6.747600	6.54370	6.5631	-2.454%	43,173,461	+30.426%
2025-10-09	6.7767	6.805800	6.70240	6.7282	-0.431%	32,990,713	+27.226%
2025-10-08	6.8252	6.825200	6.73000	6.7573	+0.288%	24,403,623	+26.678%
2025-10-07	6.7961	6.825200	6.70390	6.7379	-2.664%	29,124,900	+27.043%
2025-10-06	6.9709	6.980600	6.89320	6.9223	-0.559%	26,421,130	+23.658%
2025-10-03	6.9029	6.961200	6.83500	6.9612	+0.703%	28,587,705	+22.967%
2025-10-02	7.0097	7.058300	6.85440	6.9126	-0.974%	31,426,704	+23.832%
2025-10-01	7.1845	7.233000	6.97090	6.9806	-2.043%	33,785,328	+22.626%
2025-09-30	7.1845	7.203900	7.04850	7.1262	+0.136%	53,526,758	+20.120%
2025-09-29	7.1456	7.198700	7.09710	7.1165	+1.243%	26,564,077	+20.284%
2025-09-26	7.0583	7.058300	6.99030	7.0291	+0.555%	25,273,106	+21.779%
2025-09-25	7.0388	7.106800	6.97090	6.9903	-1.235%	36,256,794	+22.455%
2025-09-24	7.1068	7.135900	7.06800	7.0777	-1.619%	32,691,567	+20.943%
2025-09-23	7.0777	7.223300	7.05830	7.1942	+2.349%	22,669,470	+18.985%
2025-09-22	7.0388	7.087400	6.94170	7.0291	-1.228%	28,107,773	+21.779%
2025-09-19	7.0388	7.165000	7.02910	7.1165	+1.383%	39,105,349	+20.284%
2025-09-18	7.0583	7.063100	6.98540	7.0194	-0.551%	25,008,274	+21.948%
2025-09-17	6.9806	7.144300	6.96120	7.0583	+1.822%	31,227,565	+21.276%
2025-09-16	7.0000	7.019400	6.90290	6.9320	0.000%	36,648,990	+23.485%
2025-09-15	6.8447	7.000000	6.82520	6.9320	+2.438%	30,933,158	+23.485%
2025-09-12	6.7767	6.835000	6.75730	6.7670	-1.554%	29,587,968	+26.496%
2025-09-11	6.8544	7.000000	6.83500	6.8738	+0.568%	34,092,918	+24.531%
2025-09-10	6.8155	6.893200	6.80580	6.8350	+0.716%	25,366,490	+25.238%
2025-09-09	6.7961	6.864100	6.76700	6.7864	-0.852%	17,360,449	+26.135%
2025-09-08	6.8738	6.873800	6.75730	6.8447	-0.704%	23,023,508	+25.060%
2025-09-05	6.9612	7.019400	6.86410	6.8932	+1.574%	23,365,720	+24.180%
2025-09-04	6.7379	6.835000	6.67970	6.7864	+0.720%	33,227,541	+26.135%
2025-09-03	6.8155	6.851000	6.69900	6.7379	-0.998%	24,819,737	+27.043%
2025-09-02	6.7767	6.864000	6.73800	6.8058	-1.821%	34,437,510	+25.775%
2025-08-29	6.8932	6.951500	6.87380	6.9320	+0.422%	20,059,950	+23.485%
2025-08-28	6.8155	6.970900	6.77180	6.9029	+2.155%	30,785,213	+24.006%
2025-08-27	6.5728	6.767000	6.54710	6.7573	+2.354%	39,578,311	+26.678%
2025-08-26	6.6602	6.674800	6.55340	6.6019	-1.020%	31,781,300	+29.660%
2025-08-25	6.6990	6.737900	6.66020	6.6699	-0.145%	24,858,467	+28.338%
2025-08-22	6.5243	6.708700	6.49510	6.6796	+3.614%	35,120,000	+28.151%
2025-08-21	6.4272	6.475700	6.38830	6.4466	+0.151%	20,414,395	+32.783%
2025-08-20	6.4078	6.495100	6.40780	6.4369	-0.300%	28,858,847	+32.983%
2025-08-19	6.5243	6.582400	6.42720	6.4563	-4.591%	37,425,038	+32.584%
2025-08-18	6.7961	6.844700	6.74760	6.7670	0.000%	20,772,459	+26.496%
2025-08-15	6.7864	6.835000	6.71840	6.7670	0.000%	27,858,602	+26.496%
2025-08-14	6.7476	6.854400	6.70880	6.7670	-0.570%	30,037,266	+26.496%
2025-08-13	6.8252	6.883500	6.78640	6.8058	-1.268%	26,041,081	+25.775%
2025-08-12	6.7087	6.917500	6.70870	6.8932	+3.498%	52,323,939	+24.180%
2025-08-11	6.6117	6.679600	6.58250	6.6602	0.000%	26,910,873	+28.525%
2025-08-08	6.6505	6.669900	6.58690	6.6602	+0.439%	28,884,456	+28.525%
2025-08-07	6.4757	6.640800	6.45150	6.6311	+2.707%	36,170,947	+29.089%
2025-08-06	6.4854	6.621400	6.40290	6.4563	+2.623%	37,056,476	+32.584%
2025-08-05	6.2330	6.349500	6.21360	6.2913	+0.779%	45,212,651	+36.061%
2025-08-04	6.2427	6.271800	6.18450	6.2427	+2.225%	34,915,420	+37.120%
2025-08-01	6.2330	6.271800	6.08740	6.1068	+0.319%	25,840,051	+40.172%
2025-07-31	6.0194	6.135900	6.00000	6.0874	-0.159%	19,048,523	+40.618%
2025-07-30	6.0097	6.165000	5.94200	6.0971	+0.480%	34,305,611	+40.395%
2025-07-29	6.0000	6.097100	5.99510	6.0680	+1.133%	26,274,213	+41.068%
2025-07-28	6.1068	6.106800	5.93200	6.0000	-2.983%	27,539,610	+42.667%
2025-07-25	6.2136	6.233000	6.16500	6.1845	+0.316%	27,838,852	+38.411%
2025-07-24	6.2039	6.203900	6.12620	6.1650	-1.551%	19,197,756	+38.848%
2025-07-23	6.1262	6.271800	6.11650	6.2621	+2.218%	34,811,449	+36.695%
2025-07-22	6.2136	6.242700	6.10680	6.1262	-1.252%	28,687,700	+39.728%
2025-07-21	6.1456	6.233000	6.12620	6.2039	+1.429%	21,928,110	+37.978%
2025-07-18	6.2330	6.276800	6.09710	6.1165	-2.325%	30,226,018	+39.949%
2025-07-17	6.1553	6.281600	6.14560	6.2621	+1.896%	34,158,223	+36.695%
2025-07-16	6.1359	6.174800	6.09710	6.1456	+0.635%	41,243,167	+39.287%
2025-07-15	6.1165	6.150500	6.04850	6.1068	+0.319%	26,335,593	+40.172%
2025-07-14	6.1068	6.135900	6.05830	6.0874	-0.476%	24,755,988	+40.618%
2025-07-11	6.1068	6.155300	6.06800	6.1165	-1.100%	42,011,523	+39.949%
2025-07-10	6.2573	6.267000	6.16500	6.1845	-4.210%	54,004,761	+38.411%
2025-07-09	6.6117	6.611700	6.42720	6.4563	-2.350%	21,482,704	+32.584%
2025-07-08	6.6117	6.640800	6.55340	6.6117	-0.438%	22,037,735	+29.467%
2025-07-07	6.6990	6.718400	6.59220	6.6408	-1.155%	22,437,820	+28.900%
2025-07-03	6.6408	6.747600	6.63590	6.7184	+1.614%	17,431,797	+27.411%
2025-07-02	6.5437	6.640800	6.50970	6.6117	+0.296%	25,958,938	+29.467%
2025-07-01	6.6019	6.660200	6.56310	6.5922	0.000%	19,790,819	+29.850%
2025-06-30	6.3883	6.621400	6.38830	6.5922	+2.567%	47,892,865	+29.850%
2025-06-27	6.4029	6.456300	6.38830	6.4272	+0.303%	23,519,572	+33.184%
2025-06-26	6.4466	6.462400	6.39320	6.4078	+0.152%	40,830,160	+33.587%
2025-06-25	6.5146	6.514600	6.37860	6.3981	-2.944%	35,039,918	+33.790%
2025-06-24	6.4854	6.650500	6.48540	6.5922	+2.105%	32,953,299	+29.850%
2025-06-23	6.4078	6.466000	6.35920	6.4563	+0.301%	18,913,915	+32.584%
2025-06-20	6.4951	6.514600	6.41750	6.4369	-0.748%	18,076,446	+32.983%
2025-06-18	6.5534	6.572800	6.48540	6.4854	-0.891%	26,765,195	+31.989%
2025-06-17	6.5243	6.582500	6.52430	6.5437	0.000%	15,391,947	+30.813%
2025-06-16	6.4757	6.572800	6.47090	6.5437	+2.745%	21,041,661	+30.813%
2025-06-13	6.2913	6.378600	6.27180	6.3689	-0.757%	29,168,589	+34.403%
2025-06-12	6.3883	6.466000	6.38350	6.4175	+0.457%	27,756,855	+33.385%
2025-06-11	6.2913	6.436900	6.25240	6.3883	+0.611%	36,159,031	+33.995%
2025-06-10	6.3883	6.451500	6.33010	6.3495	-0.305%	20,780,882	+34.814%
2025-06-09	6.3301	6.398100	6.24270	6.3689	0.000%	27,520,631	+34.403%
2025-06-06	6.3592	6.398100	6.31550	6.3689	+0.613%	24,594,772	+34.403%
2025-06-05	6.3981	6.417500	6.33010	6.3301	-0.153%	26,135,385	+35.227%
2025-06-04	6.4272	6.446600	6.33010	6.3398	-0.911%	29,429,125	+35.020%
2025-06-03	6.3495	6.407800	6.31070	6.3981	+0.765%	28,526,539	+33.790%
2025-06-02	6.4175	6.427200	6.32040	6.3495	-0.760%	27,429,695	+34.814%
2025-05-30	6.3883	6.427200	6.31070	6.3981	-0.603%	38,312,839	+33.790%
2025-05-29	6.4854	6.495100	6.41000	6.4369	-0.150%	38,385,802	+32.983%
2025-05-28	6.4757	6.524300	6.42720	6.4466	-1.338%	49,839,199	+32.783%
2025-05-27	6.5437	6.640800	6.50490	6.5340	+1.203%	41,274,401	+31.007%
2025-05-23	6.2330	6.485400	6.20390	6.4563	+0.605%	39,590,754	+32.584%
2025-05-22	6.4369	6.543700	6.39320	6.4175	-0.601%	56,712,501	+33.385%
2025-05-21	6.5340	6.543700	6.39810	6.4563	-1.627%	29,816,069	+32.584%
2025-05-20	6.5825	6.601800	6.47570	6.5631	-0.735%	31,704,038	+30.426%
2025-05-19	6.5340	6.650500	6.52430	6.6117	+1.340%	38,146,265	+29.467%
2025-05-16	6.4175	6.534000	6.37860	6.5243	+1.205%	42,152,388	+31.202%
2025-05-15	6.4757	6.504900	6.37860	6.4466	0.000%	59,180,954	+32.783%
2025-05-14	6.4369	6.466000	6.40290	6.4466	+0.302%	25,967,420	+32.783%
2025-05-13	6.3398	6.446600	6.30100	6.4272	+2.636%	27,986,388	+33.184%
2025-05-12	6.3301	6.359200	6.20390	6.2621	-2.422%	52,014,324	+36.695%
2025-05-09	6.2136	6.427200	6.21360	6.4175	+6.271%	66,149,181	+33.385%
2025-05-08	6.0680	6.165000	6.03880	6.0388	+1.967%	26,396,807	+41.750%
2025-05-07	5.9223	5.966000	5.89320	5.9223	-0.164%	17,682,258	+44.538%
2025-05-06	5.8932	5.951500	5.87380	5.9320	-0.651%	22,655,034	+44.302%
2025-05-05	6.0874	6.087400	5.95150	5.9709	-0.806%	20,567,029	+43.362%
2025-05-02	6.1650	6.184500	5.97570	6.0194	-1.431%	17,516,184	+42.207%
2025-05-01	6.1117	6.121400	6.03400	6.1068	-0.317%	19,323,265	+40.172%
2025-04-30	6.0777	6.135900	6.03880	6.1262	0.000%	25,677,988	+39.728%
2025-04-29	6.0388	6.135900	6.01940	6.1262	+1.611%	37,440,469	+39.728%
2025-04-28	5.9709	6.048500	5.95150	6.0291	+1.139%	22,932,333	+41.978%
2025-04-25	5.9417	5.980600	5.90780	5.9612	0.000%	21,951,857	+43.595%
2025-04-24	5.9126	5.970900	5.83930	5.9612	+2.677%	32,650,164	+43.595%
2025-04-23	5.7670	5.844700	5.76210	5.8058	+2.222%	35,354,132	+47.439%
2025-04-22	5.5340	5.718400	5.53400	5.6796	+2.811%	26,531,435	+50.715%
2025-04-21	5.5146	5.543700	5.45630	5.5243	+0.531%	14,064,954	+54.952%
2025-04-17	5.3689	5.514600	5.36890	5.4951	+1.251%	21,868,467	+55.775%
2025-04-16	5.4078	5.475600	5.37860	5.4272	0.000%	22,391,360	+57.724%
2025-04-15	5.4078	5.446600	5.36890	5.4272	+0.539%	24,529,623	+57.724%
2025-04-14	5.3786	5.417500	5.31070	5.3981	+1.646%	25,962,568	+58.574%
2025-04-11	5.2039	5.349500	5.18930	5.3107	+1.862%	33,551,971	+61.184%
2025-04-10	5.2330	5.310700	5.08740	5.2136	-2.540%	41,166,643	+64.186%
2025-04-09	4.9709	5.359200	4.97090	5.3495	+5.152%	51,260,518	+60.015%
2025-04-08	5.2233	5.262100	5.02430	5.0874	-1.131%	52,701,830	+68.259%
2025-04-07	5.0680	5.271800	5.02430	5.1456	-0.564%	41,270,705	+66.356%
2025-04-04	5.3204	5.339800	5.15530	5.1748	-6.327%	25,863,333	+65.417%
2025-04-03	5.4660	5.601900	5.46600	5.5243	+2.894%	39,863,094	+54.952%
2025-04-02	5.3883	5.402900	5.31070	5.3689	+0.181%	10,948,806	+59.437%
2025-04-01	5.3301	5.407800	5.32040	5.3592	+0.363%	14,804,836	+59.725%
2025-03-31	5.2718	5.368900	5.27180	5.3398	-0.362%	12,867,011	+60.306%
2025-03-28	5.3883	5.436900	5.30100	5.3592	-1.429%	14,211,593	+59.725%
2025-03-27	5.4175	5.456300	5.39320	5.4369	-0.356%	19,053,125	+57.443%
2025-03-26	5.5049	5.524300	5.42720	5.4563	-1.057%	16,601,762	+56.883%
2025-03-25	5.5049	5.631100	5.50490	5.5146	+1.610%	14,987,303	+55.224%
2025-03-24	5.4175	5.485400	5.39810	5.4272	-1.236%	15,166,903	+57.724%
2025-03-21	5.4515	5.504900	5.42720	5.4951	0.000%	17,489,166	+55.775%
2025-03-20	5.5825	5.582500	5.44660	5.4951	-1.222%	23,804,260	+55.775%
2025-03-19	5.5728	5.631100	5.52430	5.5631	+0.366%	12,795,125	+53.871%
2025-03-18	5.5252	5.604500	5.48980	5.5428	+0.319%	40,648,589	+54.435%
2025-03-17	5.3398	5.542800	5.33540	5.5252	+4.509%	42,925,046	+54.927%
2025-03-14	5.1721	5.331000	5.15000	5.2868	+4.720%	37,580,857	+61.913%
2025-03-13	4.9691	5.083800	4.96910	5.0485	+1.239%	37,359,330	+69.555%
2025-03-12	4.9515	4.995500	4.91620	4.9867	0.000%	27,842,589	+71.657%
2025-03-11	4.9515	4.986700	4.90740	4.9867	+0.354%	35,227,684	+71.657%
2025-03-10	4.9250	5.004500	4.92500	4.9691	-0.882%	38,758,229	+72.265%
2025-03-07	4.9867	5.039700	4.96910	5.0133	+0.176%	20,735,161	+70.746%
2025-03-06	4.9779	5.039700	4.95150	5.0045	+0.534%	24,852,630	+71.046%
2025-03-05	4.8985	4.995500	4.88960	4.9779	+3.107%	28,236,608	+71.960%
2025-03-04	4.8279	4.880700	4.73080	4.8279	-0.726%	24,444,919	+77.303%
2025-03-03	4.8985	4.995500	4.84550	4.8632	+0.365%	13,518,789	+76.016%
2025-02-28	4.9074	4.942600	4.80150	4.8455	-2.660%	29,508,213	+76.659%
2025-02-27	5.0045	5.022100	4.96910	4.9779	0.000%	13,675,731	+71.960%
2025-02-26	5.0133	5.039700	4.96910	4.9779	-1.226%	22,632,877	+71.960%
2025-02-25	5.0397	5.092600	5.02210	5.0397	+1.063%	31,978,080	+69.851%
2025-02-24	5.0574	5.083800	4.96030	4.9867	-1.398%	26,344,970	+71.657%
2025-02-21	5.0574	5.075000	5.02210	5.0574	-0.519%	28,115,299	+69.257%
2025-02-20	5.0838	5.101500	5.05740	5.0838	0.000%	21,872,779	+68.378%
2025-02-19	5.0750	5.119200	5.06620	5.0838	-4.637%	26,120,678	+68.378%
2025-02-18	5.3222	5.392700	5.32220	5.3310	-0.820%	30,020,425	+60.570%
2025-02-14	5.2692	5.397200	5.26920	5.3751	+3.572%	26,270,556	+59.253%
2025-02-13	5.1015	5.189700	5.10150	5.1897	+0.340%	21,649,749	+64.942%
2025-02-12	5.2515	5.260400	5.11930	5.1721	-2.981%	38,573,322	+65.503%
2025-02-11	5.3134	5.339800	5.26040	5.3310	+1.855%	30,795,352	+60.570%
2025-02-10	5.2075	5.260400	5.19850	5.2339	+1.367%	28,869,361	+63.549%
2025-02-07	5.2251	5.278000	5.12350	5.1633	-1.846%	58,802,607	+65.785%
2025-02-06	5.1809	5.260400	5.15450	5.2604	+0.506%	29,798,248	+62.725%
2025-02-05	5.1280	5.260400	5.12350	5.2339	+1.367%	44,423,124	+63.549%
2025-02-04	5.1015	5.189700	5.05800	5.1633	+1.564%	36,326,664	+65.785%
2025-02-03	5.0045	5.119200	4.98670	5.0838	-0.692%	22,989,766	+68.378%
2025-01-31	5.1633	5.176500	5.10150	5.1192	0.000%	26,982,974	+67.214%
2025-01-30	5.0309	5.145600	5.01330	5.1192	+2.476%	46,396,106	+67.214%
2025-01-29	5.0221	5.039700	4.97790	4.9955	-0.530%	20,960,252	+71.354%
2025-01-28	4.9338	5.039700	4.93380	5.0221	+1.246%	35,293,434	+70.447%
2025-01-27	4.8544	4.986700	4.82790	4.9603	+2.742%	40,750,052	+72.570%
2025-01-24	4.8367	4.872000	4.80150	4.8279	+0.183%	14,527,760	+77.303%
2025-01-23	4.8367	4.880800	4.79250	4.8191	-0.182%	33,917,012	+77.627%
2025-01-22	4.8367	4.872000	4.81910	4.8279	+1.110%	17,541,575	+77.303%