Dark

PBR
PETROLEO BRASILEIRO S.A.-PETROBRAS
stock NYSE ADR

At Close

Aug 17, 2026 3:59:59 PM EDT

18.25USD+2.069%(+0.37)19,812,231

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 18, 2026 8:03:30 AM EDT

18.39USD+0.767%(+0.14)3,980

After-hours

Aug 17, 2026 4:59:30 PM EDT

18.29USD+0.219%(+0.04)13,741

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	18.1850	18.2800	17.9250	18.2500	+2.069%	19,812,231	0.000%
2026-08-14	18.0000	18.1000	17.8200	17.8800	-0.056%	10,872,257	+2.069%
2026-08-13	17.6500	17.9800	17.6000	17.8900	+0.732%	13,913,488	+2.012%
2026-08-12	17.7800	18.0600	17.7400	17.7600	-0.948%	15,093,611	+2.759%
2026-08-11	18.3800	18.3800	17.7950	17.9300	-2.182%	18,630,906	+1.785%
2026-08-10	18.1400	18.5400	18.0000	18.3300	+2.060%	12,343,338	-0.436%
2026-08-07	18.7400	18.7600	17.9300	17.9600	-3.024%	28,530,069	+1.615%
2026-08-06	18.6600	18.6650	18.4600	18.5200	+0.871%	13,193,364	-1.458%
2026-08-05	18.9700	18.9800	18.3000	18.3600	-1.923%	14,921,022	-0.599%
2026-08-04	18.7950	18.9000	18.5100	18.7200	-1.784%	14,675,041	-2.511%
2026-08-03	19.0000	19.2200	18.9200	19.0600	-1.753%	11,126,193	-4.250%
2026-07-31	19.2000	19.4550	18.9100	19.4000	+1.464%	11,620,343	-5.928%
2026-07-30	18.5400	19.1450	18.5400	19.1200	+2.851%	14,572,969	-4.550%
2026-07-29	18.6900	18.7000	18.4300	18.5900	+2.878%	13,974,602	-1.829%
2026-07-28	18.0500	18.4450	18.0000	18.0700	+0.389%	19,109,019	+0.996%
2026-07-27	18.1700	18.3000	17.9600	18.0000	-4.102%	15,141,979	+1.389%
2026-07-24	18.8900	19.1400	18.7050	18.7700	-1.211%	13,888,083	-2.770%
2026-07-23	19.2300	19.3050	18.9600	19.0000	+0.582%	13,140,281	-3.947%
2026-07-22	18.7700	19.1150	18.7550	18.8900	+1.888%	13,207,225	-3.388%
2026-07-21	18.3200	18.5500	18.1850	18.5400	+1.924%	14,351,324	-1.564%
2026-07-20	17.8700	18.3100	17.7750	18.1900	+1.224%	13,070,926	+0.330%
2026-07-17	17.7500	18.0000	17.6950	17.9700	+2.862%	15,672,135	+1.558%
2026-07-16	17.8700	17.9000	17.4350	17.4700	-2.184%	13,733,263	+4.465%
2026-07-15	17.9700	18.0100	17.6800	17.8600	-0.335%	11,388,775	+2.184%
2026-07-14	18.0700	18.1550	17.7850	17.9200	+0.224%	13,028,030	+1.842%
2026-07-13	17.6200	17.9200	17.5700	17.8800	+3.233%	20,562,023	+2.069%
2026-07-10	17.1400	17.3500	17.1000	17.3200	+1.703%	13,954,406	+5.370%
2026-07-09	17.2550	17.2800	16.8800	17.0300	-1.218%	20,030,955	+7.164%
2026-07-08	17.1500	17.2900	16.8050	17.2400	+3.481%	25,955,678	+5.858%
2026-07-07	16.4000	16.7950	16.3400	16.6600	+2.460%	20,832,253	+9.544%
2026-07-06	16.1700	16.2800	16.1250	16.2600	+0.931%	13,627,342	+12.239%
2026-07-02	16.1700	16.4500	16.0000	16.1100	+0.750%	12,177,243	+13.284%
2026-07-01	15.9300	16.1550	15.8600	15.9900	-1.052%	12,930,741	+14.134%
2026-06-30	16.2800	16.3400	16.1150	16.1600	-0.737%	15,250,577	+12.933%
2026-06-29	16.3800	16.4300	16.2150	16.2800	-0.061%	9,096,111	+12.101%
2026-06-26	16.4000	16.4200	16.2500	16.2900	-1.392%	12,183,413	+12.032%
2026-06-25	16.3750	16.5900	16.1900	16.5200	+0.426%	9,150,420	+10.472%
2026-06-24	16.5100	16.5350	16.2800	16.4500	-3.406%	14,121,527	+10.942%
2026-06-23	16.7900	17.1000	16.7500	17.0300	+0.118%	10,255,782	+7.164%
2026-06-22	16.8400	17.0100	16.6250	17.0100	+1.552%	13,229,081	+7.290%
2026-06-18	16.5300	16.7700	16.2200	16.7500	-0.238%	21,855,869	+8.955%
2026-06-17	17.1050	17.2799	16.7700	16.7900	-1.525%	13,235,936	+8.696%
2026-06-16	16.9600	17.1800	16.9300	17.0500	-1.672%	23,657,942	+7.038%
2026-06-15	17.6850	17.7800	17.2850	17.3400	-5.658%	21,046,175	+5.248%
2026-06-12	18.0000	18.4000	17.9300	18.3800	+0.768%	10,528,244	-0.707%
2026-06-11	18.2700	18.5050	18.1000	18.2400	+0.718%	15,380,324	+0.055%
2026-06-10	17.8300	18.3500	17.8300	18.1100	+1.627%	18,287,584	+0.773%
2026-06-09	17.8350	17.9391	17.6700	17.8200	+0.394%	15,296,267	+2.413%
2026-06-08	17.8000	17.9650	17.6301	17.7500	0.000%	12,526,863	+2.817%
2026-06-05	17.9300	18.0600	17.6900	17.7500	-1.717%	13,361,756	+2.817%
2026-06-04	17.9800	18.1390	17.8600	18.0600	-0.715%	9,063,274	+1.052%
2026-06-03	18.5100	18.5700	18.1850	18.1900	-2.831%	15,487,325	+0.330%
2026-06-02	18.7700	18.9000	18.6900	18.7200	-0.742%	14,667,693	-2.511%
2026-06-01	18.9900	19.1950	18.7500	18.8600	+0.479%	15,403,312	-3.234%
2026-05-29	18.6700	18.8000	18.5100	18.7700	-0.319%	16,615,196	-2.770%
2026-05-28	19.1500	19.1824	18.8100	18.8300	-0.686%	11,564,866	-3.080%
2026-05-27	18.9000	19.1600	18.7900	18.9600	-2.268%	17,996,823	-3.745%
2026-05-26	19.5300	19.6600	19.3500	19.4000	-2.513%	17,225,894	-5.928%
2026-05-22	19.7300	19.9750	19.6200	19.9000	-0.649%	10,825,664	-8.291%
2026-05-21	20.2100	20.4800	19.9700	20.0300	+1.009%	16,244,301	-8.887%
2026-05-20	20.3400	20.6600	19.8300	19.8300	-2.842%	17,867,814	-7.968%
2026-05-19	20.3300	20.5600	20.1200	20.4100	-1.401%	22,260,066	-10.583%
2026-05-18	19.7100	20.7100	19.5614	20.7000	+3.864%	22,493,014	-11.836%
2026-05-15	19.6700	19.9550	19.5700	19.9300	+0.758%	13,684,753	-8.430%
2026-05-14	19.6000	20.0000	19.5900	19.7800	+0.970%	14,153,332	-7.735%
2026-05-13	20.3200	20.3750	19.5000	19.5900	-4.439%	19,823,537	-6.840%
2026-05-12	20.2800	20.6950	20.1600	20.5000	-1.205%	22,555,276	-10.976%
2026-05-11	20.5600	20.8850	20.3150	20.7500	+2.066%	20,950,387	-12.048%
2026-05-08	20.6000	20.6350	20.3100	20.3300	-0.196%	14,622,573	-10.231%
2026-05-07	20.5200	20.5300	19.9150	20.3700	-2.582%	28,115,484	-10.407%
2026-05-06	21.0270	21.1600	20.7800	20.9100	-3.950%	28,510,873	-12.721%
2026-05-05	21.7700	22.0500	21.6300	21.7700	-1.090%	13,466,415	-16.169%
2026-05-04	22.1400	22.2400	21.8511	22.0100	+0.502%	12,283,501	-17.083%
2026-05-01	21.8500	22.0200	21.4200	21.9000	-0.590%	9,260,045	-16.667%
2026-04-30	21.6600	22.0900	21.5100	22.0300	+0.824%	14,861,201	-17.158%
2026-04-29	21.4900	21.9650	21.4101	21.8500	+2.920%	20,681,538	-16.476%
2026-04-28	21.1500	21.4000	20.9850	21.2300	+1.288%	17,602,162	-14.037%
2026-04-27	21.2000	21.5000	20.9400	20.9600	+0.431%	19,634,311	-12.929%
2026-04-24	20.9200	20.9200	20.4800	20.8700	-1.881%	15,347,851	-12.554%
2026-04-23	21.3000	21.4450	21.1225	21.2700	+0.425%	12,269,899	-14.198%
2026-04-22	21.2200	21.3200	20.9300	21.1800	+0.142%	16,523,519	-13.834%
2026-04-21	20.7800	21.2850	20.7700	21.1500	+1.879%	13,579,076	-13.712%
2026-04-20	20.6600	20.8200	20.5500	20.7600	+1.516%	18,590,596	-12.091%
2026-04-17	20.2800	20.5400	19.7600	20.4500	-4.884%	42,475,707	-10.758%
2026-04-16	20.5500	21.5950	20.4775	21.5000	+4.674%	31,948,438	-15.116%
2026-04-15	20.8200	21.0250	20.4500	20.5400	-2.237%	19,894,325	-11.149%
2026-04-14	21.5900	21.6500	20.8600	21.0100	-4.370%	30,275,937	-13.137%
2026-04-13	21.8500	22.0500	21.6900	21.9700	+2.139%	27,664,072	-16.932%
2026-04-10	20.8100	21.5400	20.8100	21.5100	+3.963%	27,560,758	-15.156%
2026-04-09	20.3700	20.9700	20.3100	20.6900	+3.554%	30,718,774	-11.793%
2026-04-08	19.1900	20.0450	19.1050	19.9800	-3.525%	51,364,907	-8.659%
2026-04-07	20.9500	21.1100	20.5900	20.7100	-0.719%	15,159,264	-11.878%
2026-04-06	20.6800	20.8900	20.4700	20.8600	+1.459%	15,172,732	-12.512%
2026-04-02	20.6900	21.0200	20.4500	20.5600	+2.390%	30,490,117	-11.235%
2026-04-01	20.3600	20.5550	19.7800	20.0800	-3.229%	58,051,393	-9.114%
2026-03-31	20.8600	21.3250	20.2400	20.7500	-0.288%	51,315,326	-12.048%
2026-03-30	20.8300	21.4000	20.6000	20.8100	+0.193%	50,458,664	-12.302%
2026-03-27	20.3800	20.7900	20.2808	20.7700	+2.164%	29,828,267	-12.133%
2026-03-26	19.9700	20.6050	19.9400	20.3300	+2.573%	33,734,825	-10.231%
2026-03-25	19.4500	20.0100	19.4500	19.8200	+0.354%	23,012,140	-7.921%
2026-03-24	19.4200	20.0000	19.3600	19.7500	+2.491%	29,999,182	-7.595%
2026-03-23	18.7400	19.4200	18.5300	19.2700	+2.500%	53,003,487	-5.293%
2026-03-20	19.4150	19.4300	18.6900	18.8000	-4.954%	40,990,216	-2.926%
2026-03-19	19.7600	20.2798	19.6900	19.7800	+0.051%	40,763,526	-7.735%
2026-03-18	19.6100	19.8800	19.6100	19.7700	+1.333%	28,823,333	-7.688%
2026-03-17	19.5200	19.8900	19.3450	19.5100	+1.774%	27,406,367	-6.458%
2026-03-16	18.8300	19.2900	18.7000	19.1700	+3.231%	28,739,923	-4.799%
2026-03-13	18.8700	18.9650	18.5500	18.5700	-2.109%	34,245,152	-1.723%
2026-03-12	19.1600	19.2878	18.5200	18.9700	-0.105%	54,283,469	-3.795%
2026-03-11	18.3000	19.0150	18.2900	18.9900	+5.559%	43,658,986	-3.897%
2026-03-10	17.9100	18.2100	17.7200	17.9900	-0.936%	34,249,640	+1.445%
2026-03-09	18.0200	18.5600	17.9700	18.1600	+3.182%	77,185,372	+0.496%
2026-03-06	17.2500	17.8250	17.1700	17.6000	+5.200%	42,130,713	+3.693%
2026-03-05	16.6700	16.8000	16.4600	16.7300	-0.239%	30,022,511	+9.085%
2026-03-04	16.8200	17.0050	16.6100	16.7700	-1.120%	19,688,328	+8.825%
2026-03-03	17.0000	17.2950	16.6750	16.9600	-2.079%	48,125,522	+7.606%
2026-03-02	17.1000	17.3400	16.8900	17.3200	+4.149%	44,271,977	+5.370%
2026-02-27	16.7600	16.9200	16.5400	16.6300	+0.120%	19,928,435	+9.741%
2026-02-26	16.5200	16.7100	16.3400	16.6100	-0.598%	17,407,385	+9.874%
2026-02-25	16.5500	16.7300	16.3600	16.7100	+1.028%	18,988,203	+9.216%
2026-02-24	16.3000	16.5800	16.1950	16.5400	+2.478%	26,693,460	+10.339%
2026-02-23	15.9300	16.4800	15.9000	16.1400	+2.217%	25,647,819	+13.073%
2026-02-20	15.7800	15.8600	15.5306	15.7900	+0.190%	14,239,709	+15.579%
2026-02-19	15.5800	15.8399	15.5214	15.7600	+3.074%	20,225,688	+15.799%
2026-02-18	15.1700	15.4100	15.1300	15.2900	+1.798%	18,376,327	+19.359%
2026-02-17	15.0900	15.1600	14.8100	15.0200	-1.119%	13,193,380	+21.505%
2026-02-13	15.0800	15.2200	14.9500	15.1900	-0.393%	17,436,714	+20.145%
2026-02-12	15.6850	15.7300	15.1250	15.2500	-3.664%	27,705,807	+19.672%
2026-02-11	15.6100	16.0250	15.5900	15.8300	+3.262%	33,466,260	+15.287%
2026-02-10	15.2000	15.3850	15.0500	15.3300	+0.393%	15,928,315	+19.048%
2026-02-09	14.8900	15.3000	14.8800	15.2700	+2.690%	17,445,712	+19.515%
2026-02-06	14.9700	15.0900	14.8100	14.8700	-0.201%	16,387,194	+22.730%
2026-02-05	15.0700	15.2700	14.8300	14.9000	-1.585%	21,414,425	+22.483%
2026-02-04	15.2400	15.3150	14.9800	15.1400	-0.916%	24,711,693	+20.542%
2026-02-03	15.4200	15.5500	15.0200	15.2800	+1.663%	33,867,137	+19.437%
2026-02-02	14.9400	15.0400	14.5000	15.0300	-2.021%	39,215,698	+21.424%
2026-01-30	15.4800	15.5250	15.0700	15.3400	-1.160%	37,673,108	+18.970%
2026-01-29	15.8000	15.9400	15.3600	15.5200	+0.910%	40,418,672	+17.590%
2026-01-28	15.2700	15.4000	15.0700	15.3800	+2.397%	37,942,209	+18.661%
2026-01-27	14.7300	15.0350	14.7150	15.0200	+4.742%	37,161,195	+21.505%
2026-01-26	14.4200	14.5600	14.2626	14.3400	+0.420%	25,759,818	+27.266%
2026-01-23	14.0800	14.3900	13.9600	14.2800	+3.704%	32,110,987	+27.801%
2026-01-22	13.6000	13.9300	13.6000	13.7700	+1.925%	41,525,826	+32.534%
2026-01-21	13.0000	13.6000	12.9950	13.5100	+5.300%	51,505,005	+35.085%
2026-01-20	12.6900	12.9400	12.6900	12.8300	+1.103%	14,642,677	+42.245%
2026-01-16	12.6300	12.7500	12.5700	12.6900	+0.634%	11,848,894	+43.814%
2026-01-15	12.5150	12.6900	12.4301	12.6100	-0.395%	18,461,921	+44.726%
2026-01-14	12.3350	12.9600	12.3100	12.6600	+2.927%	54,809,895	+44.155%
2026-01-13	11.9900	12.3700	11.9900	12.3000	+3.623%	32,923,460	+48.374%
2026-01-12	11.9200	12.0400	11.8700	11.8700	-0.084%	11,859,583	+53.749%
2026-01-09	11.8500	12.0673	11.8500	11.8800	+0.678%	13,202,572	+53.620%
2026-01-08	11.5900	11.8600	11.5900	11.8000	+2.253%	17,029,248	+54.661%
2026-01-07	11.5350	11.5900	11.4819	11.5400	-0.259%	15,296,406	+58.146%
2026-01-06	11.8200	11.8850	11.5500	11.5700	-1.448%	21,173,136	+57.736%
2026-01-05	11.8300	11.8900	11.4900	11.7400	-1.510%	28,161,186	+55.451%
2026-01-02	11.8800	11.9500	11.7300	11.9200	+0.591%	10,000,243	+53.104%
2025-12-31	11.8400	11.8900	11.8032	11.8500	-0.084%	7,268,828	+54.008%
2025-12-30	11.7500	11.9200	11.7380	11.8600	+2.330%	13,395,684	+53.879%
2025-12-29	11.5600	11.6600	11.5200	11.5900	+0.346%	13,412,998	+57.463%
2025-12-26	11.5100	11.6200	11.4300	11.5500	-2.367%	11,490,706	+58.009%
2025-12-24	11.8400	11.8700	11.7700	11.8300	0.000%	5,919,266	+54.269%
2025-12-23	11.7700	11.8600	11.7550	11.8300	+0.939%	10,894,129	+54.269%
2025-12-22	11.8400	11.8972	11.6950	11.7200	-0.255%	16,557,738	+55.717%
2025-12-19	11.7500	11.8600	11.7200	11.7500	+0.256%	16,454,130	+55.319%
2025-12-18	11.7700	11.8700	11.6500	11.7200	-0.425%	19,267,618	+55.717%
2025-12-17	11.7900	11.8300	11.6800	11.7700	-0.170%	24,091,097	+55.055%
2025-12-16	11.9900	12.0000	11.6700	11.7900	-3.202%	31,656,250	+54.792%
2025-12-15	12.3300	12.3500	12.1700	12.1800	0.000%	15,993,422	+49.836%
2025-12-12	12.3000	12.3599	12.1150	12.1800	+0.247%	19,664,093	+49.836%
2025-12-11	12.2000	12.2500	12.1200	12.1500	-0.654%	12,724,262	+50.206%
2025-12-10	12.2500	12.2900	12.1000	12.2300	-0.731%	12,096,755	+49.223%
2025-12-09	12.1000	12.3400	12.0800	12.3200	+0.654%	16,247,308	+48.133%
2025-12-08	12.2600	12.4000	12.1800	12.2400	+0.907%	24,812,187	+49.101%
2025-12-05	12.8200	12.9600	12.0900	12.1300	-5.823%	41,166,104	+50.453%
2025-12-04	12.9800	13.0100	12.8150	12.8800	+0.625%	12,258,571	+41.693%
2025-12-03	12.7500	12.9300	12.7500	12.8000	+1.507%	10,890,935	+42.578%
2025-12-02	12.5700	12.6300	12.3550	12.6100	+0.478%	15,901,581	+44.726%
2025-12-01	12.4600	12.7400	12.4400	12.5500	+0.080%	13,720,808	+45.418%
2025-11-28	12.4800	12.5400	12.4300	12.5400	-0.948%	12,811,076	+45.534%
2025-11-26	12.6600	12.7750	12.5750	12.6600	+0.317%	15,290,414	+44.155%
2025-11-25	12.7000	12.7100	12.5050	12.6200	-1.020%	11,765,508	+44.612%
2025-11-24	12.7900	12.8650	12.6800	12.7500	-0.078%	12,415,779	+43.137%
2025-11-21	12.8400	12.8650	12.6708	12.7600	-0.156%	16,530,978	+43.025%
2025-11-20	13.0800	13.1199	12.7450	12.7800	-1.843%	16,225,629	+42.801%
2025-11-19	12.9300	13.1250	12.8900	13.0200	-0.838%	13,895,774	+40.169%
2025-11-18	13.0400	13.1950	12.9650	13.1300	+0.076%	13,165,076	+38.995%
2025-11-17	13.1900	13.2600	13.0400	13.1200	-0.455%	12,289,838	+39.101%
2025-11-14	13.0600	13.3450	13.0600	13.1800	+1.151%	16,136,465	+38.467%
2025-11-13	13.0400	13.2400	12.9800	13.0300	+0.385%	16,521,280	+40.061%
2025-11-12	13.2300	13.3000	12.8201	12.9800	-3.638%	26,737,172	+40.601%
2025-11-11	13.2200	13.6150	13.2200	13.4700	+3.536%	29,084,035	+35.486%
2025-11-10	12.9700	13.1300	12.7700	13.0100	+1.166%	24,175,203	+40.277%
2025-11-07	12.1900	12.8700	12.1200	12.8600	+5.931%	53,661,967	+41.913%
2025-11-06	12.2500	12.2700	12.1050	12.1400	0.000%	23,420,471	+50.329%
2025-11-05	11.9300	12.2500	11.9200	12.1400	+2.620%	26,513,960	+50.329%
2025-11-04	11.7100	11.8600	11.6400	11.8300	+0.085%	18,870,030	+54.269%
2025-11-03	11.8000	12.0500	11.7611	11.8200	+1.546%	34,968,782	+54.399%
2025-10-31	11.7900	11.8050	11.5900	11.6400	-0.683%	19,222,592	+56.787%
2025-10-30	11.7600	11.9000	11.6749	11.7200	-1.347%	24,194,081	+55.717%
2025-10-29	11.9000	11.9500	11.8500	11.8800	+0.084%	23,168,583	+53.620%
2025-10-28	11.8400	12.0158	11.8000	11.8700	+0.084%	28,602,595	+53.749%
2025-10-27	11.8700	11.8900	11.7000	11.8600	+1.022%	23,911,074	+53.879%
2025-10-24	11.9500	12.0050	11.7200	11.7400	-0.845%	29,542,014	+55.451%
2025-10-23	12.0750	12.0950	11.8200	11.8400	+0.938%	30,680,015	+54.139%
2025-10-22	11.6200	11.8050	11.5500	11.7300	+1.471%	30,876,834	+55.584%
2025-10-21	11.7200	11.7400	11.4600	11.5600	-1.112%	32,659,907	+57.872%
2025-10-20	11.6600	11.8000	11.5800	11.6900	+0.430%	29,046,703	+56.116%
2025-10-17	11.5400	11.7700	11.5000	11.6400	+0.692%	23,279,366	+56.787%
2025-10-16	11.6000	11.6900	11.5100	11.5600	-0.687%	17,742,882	+57.872%
2025-10-15	11.8000	11.9100	11.6000	11.6400	-1.272%	30,198,917	+56.787%
2025-10-14	11.6500	11.8962	11.6500	11.7900	-0.254%	21,644,621	+54.792%
2025-10-13	11.7200	11.8600	11.6500	11.8200	+1.897%	19,649,086	+54.399%
2025-10-10	11.8400	11.8400	11.5600	11.6000	-3.010%	30,832,226	+57.328%
2025-10-09	12.2200	12.3100	11.9300	11.9600	-1.967%	23,831,987	+52.592%
2025-10-08	12.3300	12.3300	12.1300	12.2000	-0.651%	18,162,973	+49.590%
2025-10-07	12.2900	12.3199	12.0800	12.2800	-0.647%	21,608,928	+48.616%
2025-10-06	12.4600	12.5300	12.3250	12.3600	-0.323%	19,898,406	+47.654%
2025-10-03	12.5100	12.5700	12.3800	12.4000	-0.322%	19,361,870	+47.177%
2025-10-02	12.6100	12.6700	12.3700	12.4400	-1.426%	27,443,925	+46.704%
2025-10-01	12.6900	12.7600	12.6000	12.6200	-0.316%	19,330,057	+44.612%
2025-09-30	12.8600	12.8800	12.5100	12.6600	-1.479%	30,184,253	+44.155%
2025-09-29	13.1200	13.1300	12.8200	12.8500	-1.758%	29,893,574	+42.023%
2025-09-26	13.2050	13.3700	13.0600	13.0800	-0.229%	21,474,937	+39.526%
2025-09-25	13.4400	13.4400	13.0900	13.1100	-2.528%	25,172,142	+39.207%
2025-09-24	13.2300	13.4900	13.2200	13.4500	+2.204%	27,286,161	+35.688%
2025-09-23	12.8500	13.2900	12.8500	13.1600	+3.459%	35,480,964	+38.678%
2025-09-22	12.5200	12.7900	12.5035	12.7200	+0.792%	17,689,624	+43.475%
2025-09-19	12.8100	12.8100	12.5300	12.6200	-1.483%	17,222,835	+44.612%
2025-09-18	12.9800	12.9950	12.6801	12.8100	-0.851%	16,089,521	+42.467%
2025-09-17	12.9200	13.0500	12.8200	12.9200	-0.155%	19,504,262	+41.254%
2025-09-16	12.9300	12.9800	12.7900	12.9400	+0.700%	21,574,256	+41.036%
2025-09-15	12.6900	12.9000	12.6000	12.8500	+1.742%	19,903,019	+42.023%
2025-09-12	12.7250	12.8600	12.6100	12.6300	-0.237%	16,162,561	+44.497%
2025-09-11	12.6900	12.7488	12.6100	12.6600	-0.784%	15,088,674	+44.155%
2025-09-10	12.3800	12.7700	12.3750	12.7600	+3.487%	28,629,770	+43.025%
2025-09-09	12.3300	12.4700	12.3196	12.3300	+0.735%	19,658,523	+48.013%
2025-09-08	12.2500	12.3400	12.1000	12.2400	+0.246%	15,834,100	+49.101%
2025-09-05	12.3800	12.4000	12.0246	12.2100	-1.373%	24,078,588	+49.468%
2025-09-04	12.3200	12.4500	12.2400	12.3800	+0.569%	21,412,211	+47.415%
2025-09-03	12.3100	12.4550	12.1600	12.3100	-0.806%	24,830,071	+48.253%
2025-09-02	12.2900	12.4100	12.2500	12.4100	+0.081%	14,580,125	+47.059%
2025-08-29	12.3800	12.4900	12.3200	12.4000	+0.324%	19,648,591	+47.177%
2025-08-28	12.2700	12.4500	12.2500	12.3600	+1.311%	17,015,024	+47.654%
2025-08-27	12.1000	12.2300	12.0500	12.2000	+0.910%	14,193,476	+49.590%
2025-08-26	12.1500	12.1700	11.9700	12.0900	-1.064%	16,625,252	+50.951%
2025-08-25	12.2000	12.3300	12.1508	12.2200	-0.892%	19,395,583	+49.345%
2025-08-22	12.0200	12.3600	12.0100	12.3300	+3.180%	27,633,676	+48.013%
2025-08-21	11.9000	12.0100	11.8150	11.9500	+0.252%	17,640,291	+52.720%
2025-08-20	11.9100	12.0000	11.9000	11.9200	+0.676%	17,211,722	+53.104%
2025-08-19	11.9600	12.0200	11.7800	11.8400	-2.310%	20,636,229	+54.139%
2025-08-18	12.0700	12.2300	12.0150	12.1200	+0.414%	14,684,681	+50.578%
2025-08-15	12.0100	12.1100	11.9600	12.0700	-0.083%	14,802,687	+51.201%
2025-08-14	12.1100	12.1400	11.9600	12.0800	-1.065%	15,224,629	+51.076%
2025-08-13	12.1850	12.3100	12.0900	12.2100	-0.245%	28,911,163	+49.468%
2025-08-12	12.2500	12.4300	12.1600	12.2400	+1.073%	17,915,422	+49.101%
2025-08-11	12.1500	12.2300	12.0512	12.1100	-0.083%	23,352,797	+50.702%
2025-08-08	12.8500	12.8500	12.0600	12.1200	-7.339%	61,640,489	+50.578%
2025-08-07	13.0200	13.2100	12.9635	13.0800	+0.538%	18,068,450	+39.526%
2025-08-06	13.0000	13.2600	12.8700	13.0100	+0.775%	56,992,945	+40.277%
2025-08-05	12.7900	12.9400	12.7250	12.9100	+1.176%	16,745,619	+41.363%
2025-08-04	12.7200	12.8300	12.6700	12.7600	+0.552%	14,894,429	+43.025%
2025-08-01	12.9100	12.9700	12.5800	12.6900	-0.392%	18,807,306	+43.814%
2025-07-31	12.7200	12.8500	12.6800	12.7400	-1.469%	18,266,653	+43.250%
2025-07-30	12.7250	12.9700	12.6200	12.9300	+0.701%	24,777,793	+41.145%
2025-07-29	12.5100	12.8800	12.4900	12.8400	+2.311%	23,592,027	+42.134%
2025-07-28	12.6800	12.7593	12.3000	12.5500	-0.397%	48,901,931	+45.418%
2025-07-25	12.6750	12.6950	12.5800	12.6000	-0.395%	12,077,113	+44.841%
2025-07-24	12.5800	12.6700	12.5150	12.6500	0.000%	17,092,918	+44.269%
2025-07-23	12.3000	12.6800	12.3000	12.6500	+3.181%	19,460,195	+44.269%
2025-07-22	12.2000	12.4000	12.1900	12.2600	+0.988%	27,295,059	+48.858%
2025-07-21	12.0400	12.2500	12.0400	12.1400	+1.082%	17,630,258	+50.329%
2025-07-18	12.3600	12.4000	11.8550	12.0100	-2.358%	28,399,777	+51.957%
2025-07-17	12.2500	12.3700	12.2300	12.3000	-0.485%	12,774,780	+48.374%
2025-07-16	12.3850	12.4700	12.2808	12.3600	-1.120%	17,317,261	+47.654%
2025-07-15	12.6150	12.6800	12.4000	12.5000	-0.794%	11,805,419	+46.000%
2025-07-14	12.7500	12.7800	12.5300	12.6000	-1.716%	12,115,709	+44.841%
2025-07-11	12.8400	12.8900	12.7700	12.8200	-0.078%	11,658,105	+42.356%
2025-07-10	12.6500	12.8900	12.5899	12.8300	-0.388%	21,530,004	+42.245%
2025-07-09	13.0500	13.0999	12.8300	12.8800	-1.904%	18,290,035	+41.693%
2025-07-08	12.8900	13.1550	12.8750	13.1300	+2.338%	18,484,004	+38.995%
2025-07-07	12.8500	12.9800	12.7500	12.8300	-1.761%	18,918,321	+42.245%
2025-07-03	12.9100	13.0700	12.8750	13.0600	+0.849%	12,656,771	+39.740%
2025-07-02	12.6700	12.9900	12.5750	12.9500	+2.859%	20,323,280	+40.927%
2025-07-01	12.5650	12.6400	12.4200	12.5900	+0.639%	15,712,187	+44.956%
2025-06-30	12.3550	12.6800	12.3150	12.5100	+1.050%	30,679,042	+45.883%
2025-06-27	12.4300	12.4600	12.3200	12.3800	-0.642%	13,639,184	+47.415%
2025-06-26	12.3450	12.5000	12.3200	12.4600	+1.548%	14,322,721	+46.469%
2025-06-25	12.3200	12.4100	12.2650	12.2700	-1.128%	20,626,537	+48.737%
2025-06-24	12.4300	12.7000	12.3700	12.4100	-2.283%	35,949,885	+47.059%
2025-06-23	13.1350	13.1500	12.6150	12.7000	-2.831%	47,220,640	+43.701%
2025-06-20	13.0300	13.2250	13.0106	13.0700	+0.538%	26,631,442	+39.633%
2025-06-18	13.1300	13.2200	12.9400	13.0000	-0.536%	21,225,290	+40.385%
2025-06-17	12.9300	13.2250	12.9000	13.0700	+2.590%	34,670,850	+39.633%
2025-06-16	12.7000	12.9800	12.6600	12.7400	+0.315%	33,706,263	+43.250%
2025-06-13	12.7000	12.8100	12.5200	12.7000	+2.419%	44,421,730	+43.701%
2025-06-12	12.0200	12.4200	12.0000	12.4000	+2.734%	37,139,128	+47.177%
2025-06-11	11.8000	12.0900	11.7000	12.0700	+3.962%	30,317,710	+51.201%
2025-06-10	11.3300	11.6700	11.3200	11.6100	+3.384%	26,602,500	+57.192%
2025-06-09	11.0700	11.3000	11.0350	11.2300	-0.795%	23,498,129	+62.511%
2025-06-06	11.1600	11.3700	11.1600	11.3200	+1.434%	17,766,423	+61.219%
2025-06-05	11.2700	11.2700	11.1200	11.1600	+0.450%	20,966,725	+63.530%
2025-06-04	11.4800	11.5850	11.1100	11.1100	-5.043%	23,477,995	+64.266%
2025-06-03	11.3700	11.7600	11.2600	11.7000	+0.775%	26,032,234	+55.983%
2025-06-02	11.7500	11.7800	11.5400	11.6100	+0.607%	21,484,109	+57.192%
2025-05-30	11.6650	11.6900	11.5101	11.5400	-1.536%	14,161,531	+58.146%
2025-05-29	11.7300	11.7650	11.6100	11.7200	-0.085%	17,263,415	+55.717%
2025-05-28	11.9400	11.9450	11.7000	11.7300	-1.594%	18,661,774	+55.584%
2025-05-27	11.9400	11.9600	11.8800	11.9200	+0.676%	12,110,051	+53.104%
2025-05-23	11.5900	11.8550	11.5600	11.8400	+0.254%	19,456,420	+54.139%
2025-05-22	11.8400	12.0000	11.6700	11.8100	-0.840%	26,920,457	+54.530%
2025-05-21	12.0700	12.1000	11.9000	11.9100	-0.915%	15,782,410	+53.233%
2025-05-20	12.1600	12.1750	11.9700	12.0200	-0.166%	13,017,484	+51.830%
2025-05-19	11.9200	12.1000	11.9000	12.0400	+0.166%	13,541,830	+51.578%
2025-05-16	12.0800	12.1000	11.8250	12.0200	-0.249%	20,993,621	+51.830%
2025-05-15	12.0600	12.1200	11.9700	12.0500	-0.823%	21,457,953	+51.452%
2025-05-14	12.1000	12.2200	11.9800	12.1500	-0.328%	18,220,261	+50.206%
2025-05-13	12.0300	12.3200	11.9500	12.1900	+0.994%	31,844,300	+49.713%
2025-05-12	12.1600	12.1900	11.9700	12.0700	+2.288%	22,112,641	+51.201%
2025-05-09	11.7200	11.8300	11.6200	11.8000	+1.288%	21,929,413	+54.661%
2025-05-08	11.5000	11.7500	11.4450	11.6500	+2.915%	30,349,735	+56.652%
2025-05-07	11.2600	11.3600	11.1800	11.3200	+0.177%	23,609,747	+61.219%
2025-05-06	11.3500	11.4000	11.2200	11.3000	+0.893%	25,464,472	+61.504%
2025-05-05	11.5300	11.5300	11.1700	11.2000	-3.531%	26,943,164	+62.946%
2025-05-02	11.4400	11.6400	11.3150	11.6100	+2.291%	18,290,322	+57.192%
2025-05-01	11.2250	11.4800	11.1800	11.3500	+0.531%	17,873,175	+60.793%
2025-04-30	11.4300	11.4500	11.2050	11.2900	-1.997%	21,378,499	+61.647%
2025-04-29	11.4600	11.6500	11.3800	11.5200	+0.087%	20,655,346	+58.420%
2025-04-28	11.5200	11.6450	11.4000	11.5100	+0.261%	15,904,757	+58.558%
2025-04-25	11.3500	11.5800	11.3019	11.4800	+0.525%	15,717,080	+58.972%
2025-04-24	11.5800	11.5850	11.2350	11.4200	-0.436%	37,237,404	+59.807%
2025-04-23	11.7100	11.8300	11.4100	11.4700	-0.174%	39,695,465	+59.111%
2025-04-22	11.3200	11.6200	11.2600	11.4900	-0.174%	27,378,531	+58.834%
2025-04-21	11.5600	11.5700	11.3100	11.5100	-0.947%	22,472,243	+58.558%
2025-04-17	11.3400	11.7900	11.3350	11.6200	+3.565%	32,521,789	+57.057%
2025-04-16	11.3700	11.4300	11.1900	11.2200	-0.444%	32,858,100	+62.656%
2025-04-15	11.5800	11.6650	11.2700	11.2700	-2.761%	22,368,061	+61.934%
2025-04-14	11.9500	11.9500	11.4200	11.5900	+0.260%	26,843,179	+57.463%
2025-04-11	11.2700	11.6700	11.0900	11.5600	+2.301%	37,626,667	+57.872%
2025-04-10	11.7600	11.8900	11.2200	11.3000	-7.453%	50,046,683	+61.504%
2025-04-09	11.1200	12.3300	11.0329	12.2100	+6.545%	39,184,080	+49.468%
2025-04-08	12.3850	12.3850	11.3700	11.4600	-4.580%	37,786,106	+59.250%
2025-04-07	12.5900	12.8850	12.0000	12.0100	-8.530%	56,239,028	+51.957%
2025-04-04	13.1850	13.1850	12.5401	13.1300	-6.281%	54,177,383	+38.995%
2025-04-03	13.9700	14.2000	13.9400	14.0100	-2.641%	22,162,388	+30.264%
2025-04-02	14.3500	14.4300	14.2700	14.3900	-0.484%	9,399,311	+26.824%
2025-04-01	14.3800	14.8900	14.3650	14.4600	+0.837%	26,465,124	+26.210%
2025-03-31	14.3200	14.5300	14.1800	14.3400	-0.278%	15,328,186	+27.266%
2025-03-28	14.4300	14.5100	14.1300	14.3800	-0.069%	13,874,770	+26.912%
2025-03-27	14.3000	14.5581	14.3000	14.3900	+0.419%	9,928,031	+26.824%
2025-03-26	14.3050	14.4800	14.2907	14.3300	+0.420%	7,947,113	+27.355%
2025-03-25	14.0800	14.6000	14.0800	14.2700	+2.147%	23,868,498	+27.891%
2025-03-24	14.0500	14.1600	13.9000	13.9700	-1.342%	11,614,555	+30.637%
2025-03-21	13.9900	14.3000	13.9117	14.1600	+0.927%	38,857,368	+28.884%
2025-03-20	13.9700	14.3000	13.8300	14.0300	0.000%	40,166,580	+30.078%
2025-03-19	13.8800	14.1200	13.8450	14.0300	+1.081%	14,135,327	+30.078%
2025-03-18	13.9300	13.9450	13.7700	13.8800	-0.144%	9,329,951	+31.484%
2025-03-17	13.5700	13.9900	13.5200	13.9000	+3.500%	19,780,761	+31.295%
2025-03-14	12.8700	13.5000	12.8400	13.4300	+5.499%	25,511,284	+35.890%
2025-03-13	12.6700	12.9000	12.6150	12.7300	+0.474%	14,529,251	+43.362%
2025-03-12	12.5900	12.7400	12.5100	12.6700	+0.476%	15,928,768	+44.041%
2025-03-11	12.7600	12.8200	12.4500	12.6100	-1.330%	15,829,977	+44.726%
2025-03-10	12.8700	12.9100	12.6200	12.7800	-1.465%	16,368,221	+42.801%
2025-03-07	12.8500	13.0400	12.7800	12.9700	+0.934%	17,477,122	+40.709%
2025-03-06	12.9600	13.0000	12.7900	12.8500	-0.925%	13,150,335	+42.023%
2025-03-05	13.0750	13.1500	12.7600	12.9700	+0.077%	20,056,009	+40.709%
2025-03-04	13.0400	13.0900	12.6900	12.9600	-1.370%	17,972,112	+40.818%
2025-03-03	13.4400	13.7300	13.0600	13.1400	-1.573%	16,399,430	+38.889%
2025-02-28	13.2650	13.5300	13.1950	13.3500	-1.184%	25,497,740	+36.704%
2025-02-27	13.6600	13.7150	12.9050	13.5100	-5.656%	62,590,541	+35.085%
2025-02-26	14.4000	14.4200	14.2650	14.3200	-0.831%	14,014,968	+27.444%