Dark

SID
Companhia Siderurgica Nacional S.A. (CSN)
stock NYSE ADR

At Close

Oct 28, 2025 3:59:54 PM EDT

1.74USD+3.274%(+0.06)5,846,241

1.48Bid 1.76Ask 0.28Spread

Pre-market

Oct 28, 2025 9:28:30 AM EDT

1.69USD+0.595%(+0.01)256,425

After-hours

Oct 27, 2025 4:40:30 PM EDT

1.68USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	1.7000	1.7500	1.7000	1.7400	+3.571%	5,846,241	0.000%
2025-10-27	1.6500	1.6800	1.6500	1.6800	+3.704%	2,000,832	+3.571%
2025-10-24	1.6900	1.6900	1.6200	1.6200	-1.220%	2,074,646	+7.407%
2025-10-23	1.6400	1.6500	1.6200	1.6400	+1.235%	1,386,025	+6.098%
2025-10-22	1.6400	1.6500	1.6000	1.6200	-0.613%	2,734,560	+7.407%
2025-10-21	1.6200	1.6500	1.6100	1.6300	-1.212%	3,202,824	+6.748%
2025-10-20	1.5800	1.6657	1.5800	1.6500	+5.769%	4,947,195	+5.455%
2025-10-17	1.5000	1.5700	1.4900	1.5600	+2.632%	3,104,702	+11.538%
2025-10-16	1.5500	1.5700	1.5050	1.5200	-1.935%	3,884,133	+14.474%
2025-10-15	1.5300	1.5700	1.5200	1.5500	+0.649%	2,425,260	+12.258%
2025-10-14	1.5100	1.5600	1.5100	1.5400	0.000%	1,684,974	+12.987%
2025-10-13	1.5100	1.5500	1.4900	1.5400	+6.207%	3,445,306	+12.987%
2025-10-10	1.5700	1.5700	1.4500	1.4500	-8.228%	2,795,715	+20.000%
2025-10-09	1.6100	1.6500	1.5700	1.5800	-1.250%	2,272,545	+10.127%
2025-10-08	1.6200	1.6200	1.5744	1.6000	0.000%	1,955,398	+8.750%
2025-10-07	1.6300	1.6500	1.5900	1.6000	-3.614%	3,092,119	+8.750%
2025-10-06	1.5800	1.6700	1.5600	1.6600	+5.732%	6,826,474	+4.819%
2025-10-03	1.5300	1.5700	1.5300	1.5700	+1.948%	1,571,335	+10.828%
2025-10-02	1.5400	1.5600	1.4901	1.5400	0.000%	1,996,578	+12.987%
2025-10-01	1.5200	1.5600	1.5200	1.5400	+2.667%	2,214,318	+12.987%
2025-09-30	1.5100	1.5300	1.4900	1.5000	-1.316%	1,301,130	+16.000%
2025-09-29	1.5300	1.5800	1.5100	1.5200	+0.662%	3,018,666	+14.474%
2025-09-26	1.5100	1.5100	1.4800	1.5100	0.000%	1,472,787	+15.232%
2025-09-25	1.5200	1.5481	1.4900	1.5100	-1.307%	2,121,499	+15.232%
2025-09-24	1.5200	1.5300	1.4900	1.5300	+1.325%	1,596,856	+13.725%
2025-09-23	1.5200	1.5500	1.5100	1.5100	0.000%	1,896,626	+15.232%
2025-09-22	1.4800	1.5100	1.4600	1.5100	+0.667%	1,384,601	+15.232%
2025-09-19	1.5000	1.5200	1.4700	1.5000	0.000%	2,194,347	+16.000%
2025-09-18	1.5800	1.5800	1.4900	1.5000	-2.597%	2,288,245	+16.000%
2025-09-17	1.5300	1.5900	1.5300	1.5400	+1.316%	3,686,426	+12.987%
2025-09-16	1.5000	1.5300	1.4800	1.5200	+1.333%	2,478,004	+14.474%
2025-09-15	1.4800	1.5000	1.4704	1.5000	+1.351%	996,444	+16.000%
2025-09-12	1.4500	1.4800	1.4400	1.4800	+1.370%	785,632	+17.568%
2025-09-11	1.4500	1.4800	1.4400	1.4600	0.000%	962,856	+19.178%
2025-09-10	1.4800	1.4800	1.4400	1.4600	0.000%	1,076,428	+19.178%
2025-09-09	1.4900	1.5150	1.4500	1.4600	0.000%	1,323,313	+19.178%
2025-09-08	1.4800	1.4899	1.4300	1.4600	0.000%	1,240,959	+19.178%
2025-09-05	1.4500	1.4900	1.4300	1.4600	+2.098%	1,919,174	+19.178%
2025-09-04	1.4100	1.4400	1.3900	1.4300	+2.878%	1,085,219	+21.678%
2025-09-03	1.3900	1.3900	1.3600	1.3900	-0.714%	1,018,461	+25.180%
2025-09-02	1.3800	1.4000	1.3619	1.4000	-0.709%	1,812,457	+24.286%
2025-08-29	1.4500	1.4684	1.4100	1.4100	-2.759%	2,470,943	+23.404%
2025-08-28	1.4400	1.4700	1.4300	1.4500	+4.317%	2,926,795	+20.000%
2025-08-27	1.3500	1.3900	1.3300	1.3900	+2.206%	1,591,454	+25.180%
2025-08-26	1.3600	1.3700	1.3300	1.3600	+0.741%	1,896,645	+27.941%
2025-08-25	1.3400	1.3900	1.3400	1.3500	+1.504%	2,219,190	+28.889%
2025-08-22	1.2700	1.3500	1.2700	1.3300	+4.724%	3,924,371	+30.827%
2025-08-21	1.2600	1.2900	1.2400	1.2700	+1.600%	3,882,819	+37.008%
2025-08-20	1.2800	1.2800	1.2400	1.2500	-1.575%	3,145,172	+39.200%
2025-08-19	1.3000	1.3000	1.2600	1.2700	-3.053%	3,092,775	+37.008%
2025-08-18	1.3100	1.3400	1.3000	1.3100	+2.344%	2,914,486	+32.824%
2025-08-15	1.3200	1.3257	1.2600	1.2800	-3.030%	5,020,842	+35.938%
2025-08-14	1.3200	1.3400	1.3018	1.3200	-5.036%	6,189,284	+31.818%
2025-08-13	1.4100	1.4400	1.3900	1.3900	-2.797%	1,345,551	+25.180%
2025-08-12	1.3800	1.4400	1.3713	1.4300	+4.380%	5,480,839	+21.678%
2025-08-11	1.3800	1.3800	1.3600	1.3700	-0.725%	2,229,333	+27.007%
2025-08-08	1.3700	1.4100	1.3600	1.3800	+0.730%	1,968,362	+26.087%
2025-08-07	1.3500	1.3700	1.3300	1.3700	+4.580%	2,002,820	+27.007%
2025-08-06	1.3600	1.3800	1.3100	1.3100	-2.239%	2,798,347	+32.824%
2025-08-05	1.3900	1.3900	1.3300	1.3400	-2.190%	4,137,997	+29.851%
2025-08-04	1.4100	1.4200	1.3700	1.3700	-1.439%	2,252,903	+27.007%
2025-08-01	1.4400	1.4500	1.3800	1.3900	-4.138%	2,259,974	+25.180%
2025-07-31	1.3800	1.4500	1.3700	1.4500	+1.399%	4,917,383	+20.000%
2025-07-30	1.4500	1.4600	1.4100	1.4300	-2.055%	2,768,011	+21.678%
2025-07-29	1.4600	1.4700	1.4400	1.4600	+1.389%	4,334,446	+19.178%
2025-07-28	1.5100	1.5100	1.4400	1.4400	-5.882%	3,045,697	+20.833%
2025-07-25	1.5500	1.5600	1.5100	1.5300	-2.548%	2,144,194	+13.725%
2025-07-24	1.5900	1.6000	1.5600	1.5700	-2.484%	2,826,867	+10.828%
2025-07-23	1.5500	1.6200	1.5500	1.6100	+2.548%	4,372,952	+8.075%
2025-07-22	1.5100	1.5700	1.4900	1.5700	+8.276%	5,424,423	+10.828%
2025-07-21	1.4100	1.4700	1.4100	1.4500	+2.837%	2,504,394	+20.000%
2025-07-18	1.4500	1.4500	1.3900	1.4100	-2.083%	2,757,398	+23.404%
2025-07-17	1.4500	1.4700	1.4300	1.4400	-1.370%	1,456,982	+20.833%
2025-07-16	1.4500	1.4600	1.4200	1.4600	-1.351%	3,968,743	+19.178%
2025-07-15	1.5100	1.5200	1.4400	1.4800	+0.680%	4,162,562	+17.568%
2025-07-14	1.5000	1.5165	1.4700	1.4700	-3.289%	2,053,438	+18.367%
2025-07-11	1.5000	1.5200	1.4800	1.5200	0.000%	2,060,905	+14.474%
2025-07-10	1.5000	1.5600	1.5000	1.5200	+3.401%	4,620,994	+14.474%
2025-07-09	1.5200	1.5200	1.4700	1.4700	-3.289%	3,206,735	+18.367%
2025-07-08	1.5200	1.5600	1.5100	1.5200	0.000%	5,550,955	+14.474%
2025-07-07	1.5400	1.5400	1.5000	1.5200	-1.935%	2,765,279	+14.474%
2025-07-03	1.5000	1.5600	1.5000	1.5500	+2.649%	2,767,744	+12.258%
2025-07-02	1.4400	1.5200	1.4350	1.5100	+7.857%	6,799,011	+15.232%
2025-07-01	1.3900	1.4200	1.3601	1.4000	0.000%	2,692,210	+24.286%
2025-06-30	1.3800	1.4100	1.3750	1.4000	+0.719%	1,228,278	+24.286%
2025-06-27	1.3700	1.4000	1.3500	1.3900	+2.206%	3,163,842	+25.180%
2025-06-26	1.3700	1.3900	1.3500	1.3600	+3.030%	3,237,970	+27.941%
2025-06-25	1.3600	1.3900	1.3100	1.3200	-6.383%	5,654,863	+31.818%
2025-06-24	1.4300	1.4450	1.3900	1.4100	-2.083%	2,569,232	+23.404%
2025-06-23	1.4300	1.4400	1.4000	1.4400	+0.699%	3,112,436	+20.833%
2025-06-20	1.4800	1.4894	1.4300	1.4300	-4.027%	2,008,670	+21.678%
2025-06-18	1.5100	1.5200	1.4900	1.4900	-1.325%	941,733	+16.779%
2025-06-17	1.5300	1.5400	1.5000	1.5100	-2.581%	3,037,930	+15.232%
2025-06-16	1.4800	1.5584	1.4800	1.5500	+6.897%	3,824,806	+12.258%
2025-06-13	1.4800	1.5000	1.4500	1.4500	-3.974%	2,935,015	+20.000%
2025-06-12	1.5200	1.5400	1.5100	1.5100	-2.581%	3,033,748	+15.232%
2025-06-11	1.5500	1.5700	1.5200	1.5500	-0.641%	3,323,870	+12.258%
2025-06-10	1.5000	1.5700	1.5000	1.5600	+5.405%	6,169,908	+11.538%
2025-06-09	1.4800	1.5150	1.4700	1.4800	+0.680%	2,261,290	+17.568%
2025-06-06	1.4900	1.5100	1.4700	1.4700	-1.342%	1,080,015	+18.367%
2025-06-05	1.5000	1.5300	1.4900	1.4900	+0.676%	1,430,321	+16.779%
2025-06-04	1.5200	1.5299	1.4700	1.4800	-0.671%	2,368,531	+17.568%
2025-06-03	1.4700	1.4950	1.4500	1.4900	+3.472%	3,480,949	+16.779%
2025-06-02	1.4700	1.4700	1.4400	1.4400	-0.690%	2,490,550	+20.833%
2025-05-30	1.5300	1.5400	1.4500	1.4500	-6.452%	7,908,363	+20.000%
2025-05-29	1.5550	1.5700	1.5400	1.5500	+1.974%	3,316,148	+12.258%
2025-05-28	1.5300	1.5499	1.5035	1.5200	-5.590%	4,057,699	+14.474%
2025-05-27	1.5900	1.6200	1.5800	1.6100	+1.258%	4,288,227	+8.075%
2025-05-23	1.5400	1.6000	1.5300	1.5900	+1.274%	5,036,191	+9.434%
2025-05-22	1.6000	1.6300	1.5700	1.5700	-2.484%	4,411,364	+10.828%
2025-05-21	1.6300	1.6400	1.5900	1.6100	-0.617%	2,596,780	+8.075%
2025-05-20	1.6300	1.6700	1.6100	1.6200	-0.613%	6,974,341	+7.407%
2025-05-19	1.6100	1.6600	1.6006	1.6300	0.000%	4,585,547	+6.748%
2025-05-16	1.6000	1.6300	1.5700	1.6300	-2.395%	6,151,044	+6.748%
2025-05-15	1.6800	1.6950	1.6400	1.6700	0.000%	3,241,256	+4.192%
2025-05-14	1.6500	1.7200	1.6500	1.6700	+1.829%	2,758,155	+4.192%
2025-05-13	1.6100	1.6500	1.6000	1.6400	+1.863%	3,176,228	+6.098%
2025-05-12	1.6500	1.7000	1.5700	1.6100	+1.899%	4,307,523	+8.075%
2025-05-09	1.6600	1.6600	1.5400	1.5800	-8.140%	8,369,915	+10.127%
2025-05-08	1.7000	1.7400	1.7000	1.7200	+2.994%	2,354,611	+1.163%
2025-05-07	1.6600	1.6700	1.6300	1.6700	0.000%	2,513,530	+4.192%
2025-05-06	1.6800	1.7000	1.6445	1.6700	+0.602%	3,121,964	+4.192%
2025-05-05	1.7000	1.7050	1.6600	1.6600	-2.353%	2,367,432	+4.819%
2025-05-02	1.7100	1.7200	1.6500	1.7000	+1.796%	3,127,918	+2.353%
2025-05-01	1.7000	1.7000	1.6200	1.6700	-0.595%	1,379,585	+4.192%
2025-04-30	1.6700	1.7000	1.6550	1.6800	-2.326%	3,193,265	+3.571%
2025-04-29	1.6900	1.7400	1.6800	1.7200	+1.176%	2,870,977	+1.163%
2025-04-28	1.6800	1.7300	1.6800	1.7000	+1.190%	3,310,965	+2.353%
2025-04-25	1.6500	1.6950	1.6400	1.6800	+0.599%	2,831,864	+3.571%
2025-04-24	1.6500	1.6800	1.6300	1.6700	+4.375%	1,160,235	+4.192%
2025-04-23	1.6300	1.6650	1.6000	1.6000	+1.911%	1,403,414	+8.750%
2025-04-22	1.5100	1.5800	1.5000	1.5700	+3.974%	1,789,472	+10.828%
2025-04-21	1.5300	1.5400	1.4800	1.5100	-0.658%	259,085	+15.232%
2025-04-17	1.4800	1.5300	1.4800	1.5200	+3.401%	1,516,660	+14.474%
2025-04-16	1.4600	1.4900	1.4550	1.4700	-0.676%	1,289,716	+18.367%
2025-04-15	1.5300	1.5500	1.4750	1.4800	-3.896%	1,044,438	+17.568%
2025-04-14	1.5100	1.5588	1.5000	1.5400	+3.356%	1,570,077	+12.987%
2025-04-11	1.4300	1.4986	1.4200	1.4900	+4.196%	1,352,584	+16.779%
2025-04-10	1.4200	1.4400	1.3700	1.4300	-2.055%	2,805,207	+21.678%
2025-04-09	1.3100	1.4650	1.3000	1.4600	+11.450%	2,657,487	+19.178%
2025-04-08	1.4600	1.4700	1.3050	1.3100	-8.392%	3,136,417	+32.824%
2025-04-07	1.3800	1.4900	1.3800	1.4300	-1.379%	2,262,377	+21.678%
2025-04-04	1.4800	1.5000	1.4000	1.4500	-8.228%	2,104,832	+20.000%
2025-04-03	1.6200	1.6400	1.5700	1.5800	-1.250%	2,071,210	+10.127%
2025-04-02	1.6500	1.6600	1.6000	1.6000	-4.192%	3,823,263	+8.750%
2025-04-01	1.6800	1.7100	1.6650	1.6700	0.000%	3,364,634	+4.192%
2025-03-31	1.6800	1.6800	1.6500	1.6700	-2.339%	2,148,706	+4.192%
2025-03-28	1.7400	1.7400	1.6800	1.7100	-1.724%	2,599,281	+1.754%
2025-03-27	1.7500	1.7800	1.7400	1.7400	-1.695%	2,047,530	0.000%
2025-03-26	1.7600	1.7800	1.7400	1.7700	+0.568%	1,333,799	-1.695%
2025-03-25	1.7800	1.8000	1.7600	1.7600	+1.149%	1,457,982	-1.136%
2025-03-24	1.7900	1.8200	1.7100	1.7400	-1.695%	4,453,301	0.000%
2025-03-21	1.7800	1.8000	1.7500	1.7700	-1.117%	1,331,841	-1.695%
2025-03-20	1.7800	1.8300	1.7700	1.7900	0.000%	1,559,310	-2.793%
2025-03-19	1.7400	1.8200	1.7350	1.7900	+2.874%	2,940,415	-2.793%
2025-03-18	1.7900	1.8000	1.7100	1.7400	-3.867%	2,541,735	0.000%
2025-03-17	1.8000	1.8199	1.7700	1.8100	+1.685%	3,338,919	-3.867%
2025-03-14	1.6700	1.8000	1.6700	1.7800	+12.658%	6,600,069	-2.247%
2025-03-13	1.5700	1.6300	1.5600	1.5800	+8.219%	3,420,576	+10.127%
2025-03-12	1.4300	1.4700	1.4300	1.4600	-0.680%	1,708,860	+19.178%
2025-03-11	1.5000	1.5199	1.4500	1.4700	-0.676%	1,687,866	+18.367%
2025-03-10	1.5000	1.5400	1.4800	1.4800	-3.896%	2,490,092	+17.568%
2025-03-07	1.5000	1.5500	1.4900	1.5400	+1.987%	1,788,827	+12.987%
2025-03-06	1.5100	1.5500	1.4950	1.5100	+1.342%	2,410,163	+15.232%
2025-03-05	1.4100	1.5000	1.4100	1.4900	+7.194%	2,026,842	+16.779%
2025-03-04	1.3800	1.4150	1.2750	1.3900	-0.714%	3,042,096	+25.180%
2025-03-03	1.4600	1.4900	1.4000	1.4000	-2.098%	1,239,378	+24.286%
2025-02-28	1.4800	1.5099	1.4300	1.4300	-5.298%	3,057,035	+21.678%
2025-02-27	1.5500	1.5700	1.5000	1.5100	-0.658%	895,665	+15.232%
2025-02-26	1.5100	1.5400	1.5000	1.5200	+0.662%	1,897,758	+14.474%
2025-02-25	1.5100	1.5200	1.4800	1.5100	+0.667%	1,556,813	+15.232%
2025-02-24	1.5300	1.5300	1.4800	1.5000	-1.961%	2,152,849	+16.000%
2025-02-21	1.5700	1.5850	1.5300	1.5300	-1.923%	1,375,097	+13.725%
2025-02-20	1.5700	1.6000	1.5500	1.5600	+0.645%	1,337,752	+11.538%
2025-02-19	1.5700	1.5900	1.5500	1.5500	-2.516%	965,213	+12.258%
2025-02-18	1.5900	1.6200	1.5800	1.5900	+1.923%	1,785,729	+9.434%
2025-02-14	1.5100	1.5650	1.5100	1.5600	+6.122%	1,642,140	+11.538%
2025-02-13	1.4500	1.4900	1.4500	1.4700	-1.342%	995,481	+18.367%
2025-02-12	1.4800	1.5000	1.4500	1.4900	-4.487%	1,933,699	+16.779%
2025-02-11	1.6100	1.6260	1.5500	1.5600	-2.500%	1,973,584	+11.538%
2025-02-10	1.5700	1.6099	1.5700	1.6000	+0.629%	1,954,966	+8.750%
2025-02-07	1.6200	1.6200	1.5600	1.5900	-1.852%	1,094,987	+9.434%
2025-02-06	1.5900	1.6300	1.5800	1.6200	+3.846%	1,176,864	+7.407%
2025-02-05	1.5700	1.5900	1.5550	1.5600	-2.500%	1,648,670	+11.538%
2025-02-04	1.5700	1.6200	1.5700	1.6000	+0.629%	1,807,762	+8.750%
2025-02-03	1.5700	1.6097	1.5600	1.5900	+0.633%	1,759,014	+9.434%
2025-01-31	1.6200	1.6390	1.5700	1.5800	-1.863%	2,373,599	+10.127%
2025-01-30	1.5800	1.6452	1.5800	1.6100	+4.545%	4,996,263	+8.075%
2025-01-29	1.5300	1.5600	1.5200	1.5400	+0.654%	1,982,591	+12.987%
2025-01-28	1.5200	1.5500	1.5100	1.5300	-0.649%	2,435,117	+13.725%
2025-01-27	1.4900	1.5400	1.4800	1.5400	+4.762%	4,304,931	+12.987%
2025-01-24	1.4300	1.4750	1.4200	1.4700	+7.299%	2,323,613	+18.367%
2025-01-23	1.3700	1.4000	1.3500	1.3700	0.000%	1,330,341	+27.007%
2025-01-22	1.3800	1.4200	1.3600	1.3700	-1.439%	2,349,942	+27.007%
2025-01-21	1.4000	1.4000	1.3600	1.3900	-0.714%	2,271,021	+25.180%
2025-01-17	1.3800	1.4200	1.3600	1.4000	+2.190%	1,844,866	+24.286%
2025-01-16	1.3400	1.3700	1.3300	1.3700	0.000%	2,722,076	+27.007%
2025-01-15	1.3200	1.3895	1.2950	1.3700	+5.385%	2,206,691	+27.007%
2025-01-14	1.3000	1.3300	1.2900	1.3000	-2.256%	1,546,645	+33.846%
2025-01-13	1.2900	1.3600	1.2801	1.3300	0.000%	2,211,673	+30.827%
2025-01-10	1.2900	1.3595	1.2700	1.3300	0.000%	4,007,963	+30.827%
2025-01-08	1.3700	1.3800	1.3100	1.3300	-6.993%	4,419,538	+30.827%
2025-01-07	1.4700	1.4800	1.4100	1.4300	-1.379%	2,313,207	+21.678%
2025-01-06	1.4300	1.4700	1.4250	1.4500	+5.072%	1,521,715	+20.000%
2025-01-03	1.3800	1.4000	1.3650	1.3800	-2.817%	3,527,932	+26.087%
2025-01-02	1.4000	1.4300	1.3800	1.4200	-1.389%	2,556,321	+22.535%
2024-12-31	1.4500	1.4600	1.4300	1.4400	-0.690%	1,001,454	+20.833%
2024-12-30	1.4400	1.4650	1.4200	1.4500	+0.694%	2,408,459	+20.000%
2024-12-27	1.4300	1.4650	1.4100	1.4400	-2.041%	2,122,296	+20.833%
2024-12-26	1.4700	1.5150	1.4500	1.4700	-2.000%	2,752,589	+18.367%
2024-12-24	1.4700	1.5200	1.4500	1.5000	+2.041%	1,100,662	+16.000%
2024-12-23	1.5100	1.5300	1.4500	1.4700	-4.545%	3,891,291	+18.367%
2024-12-20	1.5600	1.5971	1.5300	1.5400	+0.654%	3,336,368	+12.987%
2024-12-19	1.5500	1.5600	1.5001	1.5300	-0.649%	2,459,556	+13.725%
2024-12-18	1.6600	1.6700	1.5200	1.5400	-10.465%	6,116,100	+12.987%
2024-12-17	1.7100	1.7600	1.6600	1.7200	+0.585%	5,448,093	+1.163%
2024-12-16	1.7500	1.7700	1.7100	1.7100	-2.841%	2,474,839	+1.754%
2024-12-13	1.8300	1.8300	1.7600	1.7600	-5.376%	3,795,232	-1.136%
2024-12-12	1.9300	1.9300	1.8200	1.8600	-4.124%	3,513,195	-6.452%
2024-12-11	1.9200	1.9700	1.8700	1.9400	+0.518%	3,403,324	-10.309%
2024-12-10	1.9400	1.9500	1.9000	1.9300	0.000%	2,368,206	-9.845%
2024-12-09	1.9200	1.9800	1.9200	1.9300	+5.464%	2,219,792	-9.845%
2024-12-06	1.8900	1.8900	1.8300	1.8300	-2.660%	2,212,013	-4.918%
2024-12-05	1.8900	1.9100	1.8600	1.8800	+1.622%	1,639,038	-7.447%
2024-12-04	1.9100	1.9250	1.8400	1.8500	-3.141%	2,329,155	-5.946%
2024-12-03	1.9300	1.9600	1.8800	1.9100	+2.139%	2,570,616	-8.901%
2024-12-02	1.8400	1.8700	1.8200	1.8700	0.000%	2,111,188	-6.952%
2024-11-29	1.8200	1.8800	1.8200	1.8700	-6.500%	1,674,761	-6.952%
2024-11-27	2.0100	2.0500	1.9700	2.0000	-0.498%	1,723,187	-13.000%
2024-11-26	2.0000	2.0300	1.9900	2.0100	-0.985%	1,391,240	-13.433%
2024-11-25	2.0000	2.0500	1.9900	2.0300	+2.010%	1,253,737	-14.286%
2024-11-22	1.9400	2.0100	1.9400	1.9900	+1.531%	1,804,432	-12.563%
2024-11-21	1.9600	1.9750	1.9400	1.9600	-2.000%	2,362,038	-11.224%
2024-11-20	2.0200	2.0399	1.9900	2.0000	-0.990%	1,035,093	-13.000%
2024-11-19	2.0000	2.0400	1.9800	2.0200	+1.000%	2,323,997	-13.861%
2024-11-18	1.9400	2.0250	1.9400	2.0000	+4.167%	2,398,334	-13.000%
2024-11-15	1.8900	1.9400	1.8600	1.9200	+2.674%	1,615,091	-9.375%
2024-11-14	1.8600	1.9200	1.8500	1.8700	+1.630%	3,254,158	-6.952%
2024-11-13	1.8800	1.9100	1.8200	1.8400	-5.641%	3,488,116	-5.435%
2024-11-12	1.9500	1.9650	1.9200	1.9500	-2.010%	2,282,891	-10.769%
2024-11-11	2.0000	2.0000	1.9700	1.9900	-3.865%	2,837,744	-12.563%
2024-11-08	2.0900	2.0900	2.0000	2.0700	-5.046%	3,785,191	-15.942%
2024-11-07	2.1700	2.2100	2.1500	2.1800	+2.830%	3,053,213	-20.183%
2024-11-06	2.0700	2.1350	2.0389	2.1200	-1.395%	3,259,559	-17.925%
2024-11-05	2.0800	2.1700	2.0800	2.1500	+3.365%	1,959,280	-19.070%
2024-11-04	2.0600	2.1000	2.0502	2.0800	+4.000%	1,086,418	-16.346%
2024-11-01	2.0200	2.0400	1.9900	2.0000	-1.961%	3,302,208	-13.000%
2024-10-31	2.0500	2.0650	2.0300	2.0400	-1.449%	948,840	-14.706%
2024-10-30	2.0600	2.0800	2.0400	2.0700	+0.485%	1,278,696	-15.942%
2024-10-29	2.1300	2.1300	2.0500	2.0600	-3.286%	2,207,368	-15.534%
2024-10-28	2.1000	2.1500	2.1000	2.1300	+1.914%	1,208,054	-18.310%
2024-10-25	2.0900	2.1300	2.0800	2.0900	+0.481%	1,932,581	-16.746%
2024-10-24	2.0300	2.0900	2.0100	2.0800	+2.463%	3,144,687	-16.346%
2024-10-23	2.0200	2.0500	2.0000	2.0300	-0.976%	2,022,072	-14.286%
2024-10-22	2.0600	2.0700	2.0300	2.0500	-1.442%	1,244,948	-15.122%
2024-10-21	2.0700	2.0883	2.0550	2.0800	+0.971%	1,196,438	-16.346%
2024-10-18	2.1300	2.1350	2.0500	2.0600	-1.435%	1,467,538	-15.534%
2024-10-17	2.0900	2.1100	2.0700	2.0900	-1.415%	1,117,970	-16.746%
2024-10-16	2.0900	2.1400	2.0700	2.1200	+2.415%	1,669,184	-17.925%
2024-10-15	2.0800	2.1000	2.0611	2.0700	-2.817%	1,620,637	-15.942%
2024-10-14	2.1200	2.1500	2.1100	2.1300	0.000%	1,740,896	-18.310%
2024-10-11	2.0900	2.1360	2.0650	2.1300	-0.467%	3,071,220	-18.310%
2024-10-10	2.2000	2.2000	2.1300	2.1400	-2.727%	1,856,920	-18.692%
2024-10-09	2.1800	2.2200	2.1800	2.2000	-1.345%	1,420,484	-20.909%
2024-10-08	2.2300	2.2499	2.2000	2.2300	-5.106%	1,493,539	-21.973%
2024-10-07	2.3200	2.4200	2.3200	2.3500	+0.858%	2,248,508	-25.957%
2024-10-04	2.3300	2.3400	2.3000	2.3300	-1.688%	1,219,617	-25.322%
2024-10-03	2.3700	2.3850	2.3340	2.3700	-4.049%	1,273,163	-26.582%
2024-10-02	2.4800	2.5000	2.4600	2.4700	+2.490%	1,946,979	-29.555%
2024-10-01	2.4200	2.4300	2.3719	2.4100	+0.837%	1,932,234	-27.801%
2024-09-30	2.4700	2.4900	2.3400	2.3900	-2.846%	2,988,464	-27.197%
2024-09-27	2.4600	2.5000	2.4420	2.4600	+0.820%	3,675,681	-29.268%
2024-09-26	2.3500	2.4600	2.3308	2.4400	+8.444%	3,647,384	-28.689%
2024-09-25	2.2500	2.2700	2.2150	2.2500	+0.897%	2,420,992	-22.667%
2024-09-24	2.1500	2.2500	2.1400	2.2300	+9.314%	3,956,384	-21.973%
2024-09-23	1.9850	2.0400	1.9600	2.0400	-1.923%	4,995,107	-14.706%
2024-09-20	2.2000	2.2000	2.0200	2.0800	-6.726%	3,482,232	-16.346%
2024-09-19	2.2700	2.2700	2.2300	2.2300	+1.364%	898,859	-21.973%
2024-09-18	2.1800	2.2500	2.1700	2.2000	-0.452%	1,749,700	-20.909%
2024-09-17	2.1900	2.2100	2.1701	2.2100	+1.376%	1,079,913	-21.267%
2024-09-16	2.1700	2.1978	2.1700	2.1800	+0.461%	697,664	-20.183%
2024-09-13	2.1200	2.2000	2.1200	2.1700	+4.327%	1,854,849	-19.816%
2024-09-12	2.0600	2.1100	2.0598	2.0800	-0.478%	1,956,919	-16.346%
2024-09-11	2.0400	2.0900	2.0100	2.0900	+3.465%	2,262,302	-16.746%
2024-09-10	2.0700	2.0800	1.9900	2.0200	-3.349%	1,994,700	-13.861%
2024-09-09	2.1000	2.1150	2.0800	2.0900	-0.476%	746,827	-16.746%
2024-09-06	2.1000	2.1183	2.0800	2.1000	+0.962%	1,540,191	-17.143%
2024-09-05	2.0600	2.0900	2.0500	2.0800	+1.463%	1,384,832	-16.346%
2024-09-04	2.0200	2.0750	2.0200	2.0500	+1.485%	1,541,549	-15.122%
2024-09-03	2.0800	2.0850	2.0100	2.0200	-5.164%	1,479,631	-13.861%
2024-08-30	2.1000	2.1400	2.0900	2.1300	0.000%	2,202,541	-18.310%
2024-08-29	2.1500	2.1500	2.1100	2.1300	-0.930%	1,643,404	-18.310%
2024-08-28	2.1900	2.2000	2.1100	2.1500	-5.286%	1,678,235	-19.070%
2024-08-27	2.2400	2.2900	2.2400	2.2700	+1.339%	1,312,686	-23.348%
2024-08-26	2.2900	2.2950	2.2400	2.2400	-0.885%	1,136,831	-22.321%
2024-08-23	2.1900	2.2700	2.1750	2.2600	+2.262%	1,172,088	-23.009%
2024-08-22	2.2100	2.2350	2.1900	2.2100	-3.070%	1,195,443	-21.267%
2024-08-21	2.2300	2.2900	2.2300	2.2800	+5.069%	1,812,614	-23.684%
2024-08-20	2.2000	2.2000	2.1500	2.1700	-2.691%	1,054,346	-19.816%
2024-08-19	2.1200	2.2500	2.1150	2.2300	+6.699%	2,230,581	-21.973%
2024-08-16	2.1400	2.1400	2.0800	2.0900	-1.415%	640,466	-16.746%
2024-08-15	2.1100	2.1500	2.1000	2.1200	-1.852%	1,419,101	-17.925%
2024-08-14	2.2200	2.2250	2.1500	2.1600	-4.425%	1,485,589	-19.444%
2024-08-13	2.1700	2.2700	2.1494	2.2600	+5.607%	2,667,097	-23.009%
2024-08-12	2.1400	2.1700	2.1100	2.1400	+0.469%	1,968,398	-18.692%
2024-08-09	2.0900	2.1300	2.0700	2.1300	+3.398%	911,883	-18.310%
2024-08-08	2.0100	2.0700	1.9900	2.0600	+2.488%	1,344,590	-15.534%
2024-08-07	2.0300	2.0400	2.0000	2.0100	+0.500%	943,340	-13.433%
2024-08-06	2.0100	2.0200	1.9700	2.0000	+0.503%	1,218,359	-13.000%
2024-08-05	1.9000	1.9984	1.8900	1.9900	0.000%	2,064,766	-12.563%
2024-08-02	2.0200	2.0200	1.9700	1.9900	-0.995%	2,441,726	-12.563%
2024-08-01	2.1100	2.1287	2.0000	2.0100	-4.286%	1,275,837	-13.433%
2024-07-31	2.1100	2.1350	2.1000	2.1000	+0.478%	1,158,645	-17.143%
2024-07-30	2.0800	2.1000	2.0700	2.0900	-1.415%	832,371	-16.746%
2024-07-29	2.1300	2.1300	2.0900	2.1200	-0.469%	794,303	-17.925%
2024-07-26	2.1000	2.1400	2.0900	2.1300	+0.472%	1,459,159	-18.310%
2024-07-25	2.1100	2.1400	2.0849	2.1200	+0.474%	2,044,196	-17.925%
2024-07-24	2.1500	2.1650	2.1100	2.1100	-2.315%	1,400,397	-17.536%
2024-07-23	2.2100	2.2100	2.1500	2.1600	-4.846%	1,877,857	-19.444%
2024-07-22	2.2800	2.2900	2.2700	2.2700	+1.794%	802,654	-23.348%
2024-07-19	2.2800	2.2800	2.2200	2.2300	-1.762%	1,749,861	-21.973%
2024-07-18	2.3600	2.3700	2.2600	2.2700	-5.021%	1,176,167	-23.348%
2024-07-17	2.4000	2.4300	2.3900	2.3900	-1.646%	1,271,236	-27.197%
2024-07-16	2.4800	2.4800	2.3900	2.4300	-1.619%	1,094,305	-28.395%
2024-07-15	2.4600	2.4800	2.4350	2.4700	+0.407%	910,791	-29.555%
2024-07-12	2.4200	2.4600	2.4001	2.4600	+2.075%	1,043,912	-29.268%
2024-07-11	2.4100	2.4450	2.4050	2.4100	+0.837%	1,278,556	-27.801%
2024-07-10	2.4300	2.4399	2.3800	2.3900	-0.830%	1,193,321	-27.197%
2024-07-09	2.3900	2.4200	2.3750	2.4100	+1.261%	752,866	-27.801%
2024-07-08	2.3500	2.3800	2.3401	2.3800	-0.418%	941,682	-26.891%
2024-07-05	2.4000	2.4100	2.3700	2.3900	-0.830%	1,003,366	-27.197%
2024-07-03	2.3600	2.4200	2.3600	2.4100	+4.783%	1,055,099	-27.801%
2024-07-02	2.2800	2.3050	2.2500	2.3000	0.000%	2,035,910	-24.348%
2024-07-01	2.3400	2.3600	2.2900	2.3000	0.000%	905,304	-24.348%
2024-06-28	2.3100	2.3300	2.2900	2.3000	-0.862%	1,199,091	-24.348%
2024-06-27	2.3000	2.3400	2.2900	2.3200	+1.310%	1,751,104	-25.000%
2024-06-26	2.2700	2.2950	2.2500	2.2900	-0.435%	1,404,095	-24.017%
2024-06-25	2.3300	2.3500	2.2800	2.3000	-3.361%	1,622,103	-24.348%
2024-06-24	2.3600	2.3800	2.3400	2.3800	+2.146%	898,358	-26.891%
2024-06-21	2.3600	2.3700	2.3050	2.3300	-2.101%	1,805,833	-25.322%
2024-06-20	2.3800	2.4400	2.3600	2.3800	-0.418%	4,478,969	-26.891%
2024-06-18	2.3500	2.4900	2.3300	2.3900	+8.145%	5,279,477	-27.197%
2024-06-17	2.2200	2.2300	2.2000	2.2100	-1.778%	1,216,454	-21.267%
2024-06-14	2.2000	2.2600	2.2000	2.2500	+0.446%	1,543,663	-22.667%
2024-06-13	2.2400	2.2500	2.2000	2.2400	+0.901%	1,844,172	-22.321%
2024-06-12	2.3000	2.3000	2.2100	2.2200	-3.896%	3,345,681	-21.622%
2024-06-11	2.2800	2.3100	2.2600	2.3100	-0.431%	1,480,899	-24.675%
2024-06-10	2.2900	2.3200	2.2850	2.3200	-0.429%	1,465,531	-25.000%
2024-06-07	2.3800	2.3900	2.3250	2.3300	-3.719%	1,827,481	-25.322%
2024-06-06	2.3600	2.4350	2.3600	2.4200	+2.979%	2,563,741	-28.099%
2024-06-05	2.3600	2.3750	2.3400	2.3500	-0.844%	1,210,721	-25.957%
2024-06-04	2.3700	2.3900	2.3500	2.3700	-2.469%	1,425,079	-26.582%
2024-06-03	2.4500	2.4600	2.3900	2.4300	-2.410%	3,198,377	-28.395%
2024-05-31	2.5300	2.5400	2.4700	2.4900	-1.581%	2,362,975	-30.120%
2024-05-30	2.5300	2.5600	2.5200	2.5300	+0.397%	994,954	-31.225%
2024-05-29	2.5300	2.5400	2.5100	2.5200	-2.326%	1,268,419	-30.952%
2024-05-28	2.6200	2.6400	2.5600	2.5800	-0.769%	1,845,393	-32.558%
2024-05-24	2.5700	2.6300	2.5700	2.6000	+3.175%	1,229,893	-33.077%
2024-05-23	2.6000	2.6000	2.5100	2.5200	-2.703%	1,290,809	-30.952%
2024-05-22	2.6600	2.6600	2.5700	2.5900	-7.168%	2,563,635	-32.819%
2024-05-21	2.8100	2.8500	2.7800	2.7900	+1.087%	2,239,718	-37.634%
2024-05-20	2.7700	2.7900	2.7300	2.7600	-0.361%	1,649,749	-36.957%
2024-05-17	2.7400	2.7800	2.7150	2.7700	+1.465%	1,376,041	-37.184%
2024-05-16	2.7000	2.7400	2.6800	2.7300	+1.866%	1,656,948	-36.264%
2024-05-15	2.6900	2.7000	2.6300	2.6800	-1.471%	2,477,108	-35.075%
2024-05-14	2.7600	2.7600	2.6500	2.7200	-1.449%	2,143,077	-36.029%
2024-05-13	2.7700	2.8000	2.7400	2.7600	+2.985%	2,906,091	-36.957%
2024-05-10	2.7500	2.7500	2.6400	2.6800	-1.107%	1,849,393	-35.075%
2024-05-09	2.7000	2.7100	2.6700	2.7100	-1.455%	1,965,977	-35.793%
2024-05-08	2.7200	2.7500	2.7050	2.7500	-0.722%	894,600	-36.727%