Dark

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

At Close

Jul 14, 2025 3:59:30 PM EDT

1.48USD-2.961%(-0.05)2,053,413

1.45Bid 1.54Ask 0.09Spread

Pre-market

Jul 14, 2025 9:14:30 AM EDT

1.50USD-1.316%(-0.02)21,380

After-hours

Jul 14, 2025 4:19:30 PM EDT

1.49USD+1.010%(+0.01)3,436

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	1.500	1.5100	1.4750	1.475	-2.961%	2,053,413	0.000%
2025-07-11	1.500	1.5200	1.4800	1.520	0.000%	2,060,905	-2.961%
2025-07-10	1.500	1.5600	1.5000	1.520	+3.401%	4,620,994	-2.961%
2025-07-09	1.520	1.5200	1.4700	1.470	-3.289%	3,206,735	+0.340%
2025-07-08	1.520	1.5600	1.5100	1.520	0.000%	5,550,955	-2.961%
2025-07-07	1.540	1.5400	1.5000	1.520	-1.935%	2,765,279	-2.961%
2025-07-03	1.500	1.5600	1.5000	1.550	+2.649%	2,767,744	-4.839%
2025-07-02	1.440	1.5200	1.4350	1.510	+7.857%	6,799,011	-2.318%
2025-07-01	1.390	1.4200	1.3601	1.400	0.000%	2,692,210	+5.357%
2025-06-30	1.380	1.4100	1.3750	1.400	+0.719%	1,228,278	+5.357%
2025-06-27	1.370	1.4000	1.3500	1.390	+2.206%	3,163,842	+6.115%
2025-06-26	1.370	1.3900	1.3500	1.360	+3.030%	3,237,970	+8.456%
2025-06-25	1.360	1.3900	1.3100	1.320	-6.383%	5,654,863	+11.742%
2025-06-24	1.430	1.4450	1.3900	1.410	-2.083%	2,569,232	+4.610%
2025-06-23	1.430	1.4400	1.4000	1.440	+0.699%	3,112,436	+2.431%
2025-06-20	1.480	1.4894	1.4300	1.430	-4.027%	2,008,670	+3.147%
2025-06-18	1.510	1.5200	1.4900	1.490	-1.325%	941,733	-1.007%
2025-06-17	1.530	1.5400	1.5000	1.510	-2.581%	3,037,930	-2.318%
2025-06-16	1.480	1.5584	1.4800	1.550	+6.897%	3,824,806	-4.839%
2025-06-13	1.480	1.5000	1.4500	1.450	-3.974%	2,935,015	+1.724%
2025-06-12	1.520	1.5400	1.5100	1.510	-2.581%	3,033,748	-2.318%
2025-06-11	1.550	1.5700	1.5200	1.550	-0.641%	3,323,870	-4.839%
2025-06-10	1.500	1.5700	1.5000	1.560	+5.405%	6,169,908	-5.449%
2025-06-09	1.480	1.5150	1.4700	1.480	+0.680%	2,261,290	-0.338%
2025-06-06	1.490	1.5100	1.4700	1.470	-1.342%	1,080,015	+0.340%
2025-06-05	1.500	1.5300	1.4900	1.490	+0.676%	1,430,321	-1.007%
2025-06-04	1.520	1.5299	1.4700	1.480	-0.671%	2,368,531	-0.338%
2025-06-03	1.470	1.4950	1.4500	1.490	+3.472%	3,480,949	-1.007%
2025-06-02	1.470	1.4700	1.4400	1.440	-0.690%	2,490,550	+2.431%
2025-05-30	1.530	1.5400	1.4500	1.450	-6.452%	7,908,363	+1.724%
2025-05-29	1.555	1.5700	1.5400	1.550	+1.974%	3,316,148	-4.839%
2025-05-28	1.530	1.5499	1.5035	1.520	-5.590%	4,057,699	-2.961%
2025-05-27	1.590	1.6200	1.5800	1.610	+1.258%	4,288,227	-8.385%
2025-05-23	1.540	1.6000	1.5300	1.590	+1.274%	5,036,191	-7.233%
2025-05-22	1.600	1.6300	1.5700	1.570	-2.484%	4,411,364	-6.051%
2025-05-21	1.630	1.6400	1.5900	1.610	-0.617%	2,596,780	-8.385%
2025-05-20	1.630	1.6700	1.6100	1.620	-0.613%	6,974,341	-8.951%
2025-05-19	1.610	1.6600	1.6006	1.630	0.000%	4,585,547	-9.509%
2025-05-16	1.600	1.6300	1.5700	1.630	-2.395%	6,151,044	-9.509%
2025-05-15	1.680	1.6950	1.6400	1.670	0.000%	3,241,256	-11.677%
2025-05-14	1.650	1.7200	1.6500	1.670	+1.829%	2,758,155	-11.677%
2025-05-13	1.610	1.6500	1.6000	1.640	+1.863%	3,176,228	-10.061%
2025-05-12	1.650	1.7000	1.5700	1.610	+1.899%	4,307,523	-8.385%
2025-05-09	1.660	1.6600	1.5400	1.580	-8.140%	8,369,915	-6.646%
2025-05-08	1.700	1.7400	1.7000	1.720	+2.994%	2,354,611	-14.244%
2025-05-07	1.660	1.6700	1.6300	1.670	0.000%	2,513,530	-11.677%
2025-05-06	1.680	1.7000	1.6445	1.670	+0.602%	3,121,964	-11.677%
2025-05-05	1.700	1.7050	1.6600	1.660	-2.353%	2,367,432	-11.145%
2025-05-02	1.710	1.7200	1.6500	1.700	+1.796%	3,127,918	-13.235%
2025-05-01	1.700	1.7000	1.6200	1.670	-0.595%	1,379,585	-11.677%
2025-04-30	1.670	1.7000	1.6550	1.680	-2.326%	3,193,265	-12.202%
2025-04-29	1.690	1.7400	1.6800	1.720	+1.176%	2,870,977	-14.244%
2025-04-28	1.680	1.7300	1.6800	1.700	+1.190%	3,310,965	-13.235%
2025-04-25	1.650	1.6950	1.6400	1.680	+0.599%	2,831,864	-12.202%
2025-04-24	1.650	1.6800	1.6300	1.670	+4.375%	1,160,235	-11.677%
2025-04-23	1.630	1.6650	1.6000	1.600	+1.911%	1,403,414	-7.813%
2025-04-22	1.510	1.5800	1.5000	1.570	+3.974%	1,789,472	-6.051%
2025-04-21	1.530	1.5400	1.4800	1.510	-0.658%	259,085	-2.318%
2025-04-17	1.480	1.5300	1.4800	1.520	+3.401%	1,516,660	-2.961%
2025-04-16	1.460	1.4900	1.4550	1.470	-0.676%	1,289,716	+0.340%
2025-04-15	1.530	1.5500	1.4750	1.480	-3.896%	1,044,438	-0.338%
2025-04-14	1.510	1.5588	1.5000	1.540	+3.356%	1,570,077	-4.221%
2025-04-11	1.430	1.4986	1.4200	1.490	+4.196%	1,352,584	-1.007%
2025-04-10	1.420	1.4400	1.3700	1.430	-2.055%	2,805,207	+3.147%
2025-04-09	1.310	1.4650	1.3000	1.460	+11.450%	2,657,487	+1.027%
2025-04-08	1.460	1.4700	1.3050	1.310	-8.392%	3,136,417	+12.595%
2025-04-07	1.380	1.4900	1.3800	1.430	-1.379%	2,262,377	+3.147%
2025-04-04	1.480	1.5000	1.4000	1.450	-8.228%	2,104,832	+1.724%
2025-04-03	1.620	1.6400	1.5700	1.580	-1.250%	2,071,210	-6.646%
2025-04-02	1.650	1.6600	1.6000	1.600	-4.192%	3,823,263	-7.813%
2025-04-01	1.680	1.7100	1.6650	1.670	0.000%	3,364,634	-11.677%
2025-03-31	1.680	1.6800	1.6500	1.670	-2.339%	2,148,706	-11.677%
2025-03-28	1.740	1.7400	1.6800	1.710	-1.724%	2,599,281	-13.743%
2025-03-27	1.750	1.7800	1.7400	1.740	-1.695%	2,047,530	-15.230%
2025-03-26	1.760	1.7800	1.7400	1.770	+0.568%	1,333,799	-16.667%
2025-03-25	1.780	1.8000	1.7600	1.760	+1.149%	1,457,982	-16.193%
2025-03-24	1.790	1.8200	1.7100	1.740	-1.695%	4,453,301	-15.230%
2025-03-21	1.780	1.8000	1.7500	1.770	-1.117%	1,331,841	-16.667%
2025-03-20	1.780	1.8300	1.7700	1.790	0.000%	1,559,310	-17.598%
2025-03-19	1.740	1.8200	1.7350	1.790	+2.874%	2,940,415	-17.598%
2025-03-18	1.790	1.8000	1.7100	1.740	-3.867%	2,541,735	-15.230%
2025-03-17	1.800	1.8199	1.7700	1.810	+1.685%	3,338,919	-18.508%
2025-03-14	1.670	1.8000	1.6700	1.780	+12.658%	6,600,069	-17.135%
2025-03-13	1.570	1.6300	1.5600	1.580	+8.219%	3,420,576	-6.646%
2025-03-12	1.430	1.4700	1.4300	1.460	-0.680%	1,708,860	+1.027%
2025-03-11	1.500	1.5199	1.4500	1.470	-0.676%	1,687,866	+0.340%
2025-03-10	1.500	1.5400	1.4800	1.480	-3.896%	2,490,092	-0.338%
2025-03-07	1.500	1.5500	1.4900	1.540	+1.987%	1,788,827	-4.221%
2025-03-06	1.510	1.5500	1.4950	1.510	+1.342%	2,410,163	-2.318%
2025-03-05	1.410	1.5000	1.4100	1.490	+7.194%	2,026,842	-1.007%
2025-03-04	1.380	1.4150	1.2750	1.390	-0.714%	3,042,096	+6.115%
2025-03-03	1.460	1.4900	1.4000	1.400	-2.098%	1,239,378	+5.357%
2025-02-28	1.480	1.5099	1.4300	1.430	-5.298%	3,057,035	+3.147%
2025-02-27	1.550	1.5700	1.5000	1.510	-0.658%	895,665	-2.318%
2025-02-26	1.510	1.5400	1.5000	1.520	+0.662%	1,897,758	-2.961%
2025-02-25	1.510	1.5200	1.4800	1.510	+0.667%	1,556,813	-2.318%
2025-02-24	1.530	1.5300	1.4800	1.500	-1.961%	2,152,849	-1.667%
2025-02-21	1.570	1.5850	1.5300	1.530	-1.923%	1,375,097	-3.595%
2025-02-20	1.570	1.6000	1.5500	1.560	+0.645%	1,337,752	-5.449%
2025-02-19	1.570	1.5900	1.5500	1.550	-2.516%	965,213	-4.839%
2025-02-18	1.590	1.6200	1.5800	1.590	+1.923%	1,785,729	-7.233%
2025-02-14	1.510	1.5650	1.5100	1.560	+6.122%	1,642,140	-5.449%
2025-02-13	1.450	1.4900	1.4500	1.470	-1.342%	995,481	+0.340%
2025-02-12	1.480	1.5000	1.4500	1.490	-4.487%	1,933,699	-1.007%
2025-02-11	1.610	1.6260	1.5500	1.560	-2.500%	1,973,584	-5.449%
2025-02-10	1.570	1.6099	1.5700	1.600	+0.629%	1,954,966	-7.813%
2025-02-07	1.620	1.6200	1.5600	1.590	-1.852%	1,094,987	-7.233%
2025-02-06	1.590	1.6300	1.5800	1.620	+3.846%	1,176,864	-8.951%
2025-02-05	1.570	1.5900	1.5550	1.560	-2.500%	1,648,670	-5.449%
2025-02-04	1.570	1.6200	1.5700	1.600	+0.629%	1,807,762	-7.813%
2025-02-03	1.570	1.6097	1.5600	1.590	+0.633%	1,759,014	-7.233%
2025-01-31	1.620	1.6390	1.5700	1.580	-1.863%	2,373,599	-6.646%
2025-01-30	1.580	1.6452	1.5800	1.610	+4.545%	4,996,263	-8.385%
2025-01-29	1.530	1.5600	1.5200	1.540	+0.654%	1,982,591	-4.221%
2025-01-28	1.520	1.5500	1.5100	1.530	-0.649%	2,435,117	-3.595%
2025-01-27	1.490	1.5400	1.4800	1.540	+4.762%	4,304,931	-4.221%
2025-01-24	1.430	1.4750	1.4200	1.470	+7.299%	2,323,613	+0.340%
2025-01-23	1.370	1.4000	1.3500	1.370	0.000%	1,330,341	+7.664%
2025-01-22	1.380	1.4200	1.3600	1.370	-1.439%	2,349,942	+7.664%
2025-01-21	1.400	1.4000	1.3600	1.390	-0.714%	2,271,021	+6.115%
2025-01-17	1.380	1.4200	1.3600	1.400	+2.190%	1,844,866	+5.357%
2025-01-16	1.340	1.3700	1.3300	1.370	0.000%	2,722,076	+7.664%
2025-01-15	1.320	1.3895	1.2950	1.370	+5.385%	2,206,691	+7.664%
2025-01-14	1.300	1.3300	1.2900	1.300	-2.256%	1,546,645	+13.462%
2025-01-13	1.290	1.3600	1.2801	1.330	0.000%	2,211,673	+10.902%
2025-01-10	1.290	1.3595	1.2700	1.330	0.000%	4,007,963	+10.902%
2025-01-08	1.370	1.3800	1.3100	1.330	-6.993%	4,419,538	+10.902%
2025-01-07	1.470	1.4800	1.4100	1.430	-1.379%	2,313,207	+3.147%
2025-01-06	1.430	1.4700	1.4250	1.450	+5.072%	1,521,715	+1.724%
2025-01-03	1.380	1.4000	1.3650	1.380	-2.817%	3,527,932	+6.884%
2025-01-02	1.400	1.4300	1.3800	1.420	-1.389%	2,556,321	+3.873%
2024-12-31	1.450	1.4600	1.4300	1.440	-0.690%	1,001,454	+2.431%
2024-12-30	1.440	1.4650	1.4200	1.450	+0.694%	2,408,459	+1.724%
2024-12-27	1.430	1.4650	1.4100	1.440	-2.041%	2,122,296	+2.431%
2024-12-26	1.470	1.5150	1.4500	1.470	-2.000%	2,752,589	+0.340%
2024-12-24	1.470	1.5200	1.4500	1.500	+2.041%	1,100,662	-1.667%
2024-12-23	1.510	1.5300	1.4500	1.470	-4.545%	3,891,291	+0.340%
2024-12-20	1.560	1.5971	1.5300	1.540	+0.654%	3,336,368	-4.221%
2024-12-19	1.550	1.5600	1.5001	1.530	-0.649%	2,459,556	-3.595%
2024-12-18	1.660	1.6700	1.5200	1.540	-10.465%	6,116,100	-4.221%
2024-12-17	1.710	1.7600	1.6600	1.720	+0.585%	5,448,093	-14.244%
2024-12-16	1.750	1.7700	1.7100	1.710	-2.841%	2,474,839	-13.743%
2024-12-13	1.830	1.8300	1.7600	1.760	-5.376%	3,795,232	-16.193%
2024-12-12	1.930	1.9300	1.8200	1.860	-4.124%	3,513,195	-20.699%
2024-12-11	1.920	1.9700	1.8700	1.940	+0.518%	3,403,324	-23.969%
2024-12-10	1.940	1.9500	1.9000	1.930	0.000%	2,368,206	-23.575%
2024-12-09	1.920	1.9800	1.9200	1.930	+5.464%	2,219,792	-23.575%
2024-12-06	1.890	1.8900	1.8300	1.830	-2.660%	2,212,013	-19.399%
2024-12-05	1.890	1.9100	1.8600	1.880	+1.622%	1,639,038	-21.543%
2024-12-04	1.910	1.9250	1.8400	1.850	-3.141%	2,329,155	-20.270%
2024-12-03	1.930	1.9600	1.8800	1.910	+2.139%	2,570,616	-22.775%
2024-12-02	1.840	1.8700	1.8200	1.870	0.000%	2,111,188	-21.123%
2024-11-29	1.820	1.8800	1.8200	1.870	-6.500%	1,674,761	-21.123%
2024-11-27	2.010	2.0500	1.9700	2.000	-0.498%	1,723,187	-26.250%
2024-11-26	2.000	2.0300	1.9900	2.010	-0.985%	1,391,240	-26.617%
2024-11-25	2.000	2.0500	1.9900	2.030	+2.010%	1,253,737	-27.340%
2024-11-22	1.940	2.0100	1.9400	1.990	+1.531%	1,804,432	-25.879%
2024-11-21	1.960	1.9750	1.9400	1.960	-2.000%	2,362,038	-24.745%
2024-11-20	2.020	2.0399	1.9900	2.000	-0.990%	1,035,093	-26.250%
2024-11-19	2.000	2.0400	1.9800	2.020	+1.000%	2,323,997	-26.980%
2024-11-18	1.940	2.0250	1.9400	2.000	+4.167%	2,398,334	-26.250%
2024-11-15	1.890	1.9400	1.8600	1.920	+2.674%	1,615,091	-23.177%
2024-11-14	1.860	1.9200	1.8500	1.870	+1.630%	3,254,158	-21.123%
2024-11-13	1.880	1.9100	1.8200	1.840	-5.641%	3,488,116	-19.837%
2024-11-12	1.950	1.9650	1.9200	1.950	-2.010%	2,282,891	-24.359%
2024-11-11	2.000	2.0000	1.9700	1.990	-3.865%	2,837,744	-25.879%
2024-11-08	2.090	2.0900	2.0000	2.070	-5.046%	3,785,191	-28.744%
2024-11-07	2.170	2.2100	2.1500	2.180	+2.830%	3,053,213	-32.339%
2024-11-06	2.070	2.1350	2.0389	2.120	-1.395%	3,259,559	-30.425%
2024-11-05	2.080	2.1700	2.0800	2.150	+3.365%	1,959,280	-31.395%
2024-11-04	2.060	2.1000	2.0502	2.080	+4.000%	1,086,418	-29.087%
2024-11-01	2.020	2.0400	1.9900	2.000	-1.961%	3,302,208	-26.250%
2024-10-31	2.050	2.0650	2.0300	2.040	-1.449%	948,840	-27.696%
2024-10-30	2.060	2.0800	2.0400	2.070	+0.485%	1,278,696	-28.744%
2024-10-29	2.130	2.1300	2.0500	2.060	-3.286%	2,207,368	-28.398%
2024-10-28	2.100	2.1500	2.1000	2.130	+1.914%	1,208,054	-30.751%
2024-10-25	2.090	2.1300	2.0800	2.090	+0.481%	1,932,581	-29.426%
2024-10-24	2.030	2.0900	2.0100	2.080	+2.463%	3,144,687	-29.087%
2024-10-23	2.020	2.0500	2.0000	2.030	-0.976%	2,022,072	-27.340%
2024-10-22	2.060	2.0700	2.0300	2.050	-1.442%	1,244,948	-28.049%
2024-10-21	2.070	2.0883	2.0550	2.080	+0.971%	1,196,438	-29.087%
2024-10-18	2.130	2.1350	2.0500	2.060	-1.435%	1,467,538	-28.398%
2024-10-17	2.090	2.1100	2.0700	2.090	-1.415%	1,117,970	-29.426%
2024-10-16	2.090	2.1400	2.0700	2.120	+2.415%	1,669,184	-30.425%
2024-10-15	2.080	2.1000	2.0611	2.070	-2.817%	1,620,637	-28.744%
2024-10-14	2.120	2.1500	2.1100	2.130	0.000%	1,740,896	-30.751%
2024-10-11	2.090	2.1360	2.0650	2.130	-0.467%	3,071,220	-30.751%
2024-10-10	2.200	2.2000	2.1300	2.140	-2.727%	1,856,920	-31.075%
2024-10-09	2.180	2.2200	2.1800	2.200	-1.345%	1,420,484	-32.955%
2024-10-08	2.230	2.2499	2.2000	2.230	-5.106%	1,493,539	-33.857%
2024-10-07	2.320	2.4200	2.3200	2.350	+0.858%	2,248,508	-37.234%
2024-10-04	2.330	2.3400	2.3000	2.330	-1.688%	1,219,617	-36.695%
2024-10-03	2.370	2.3850	2.3340	2.370	-4.049%	1,273,163	-37.764%
2024-10-02	2.480	2.5000	2.4600	2.470	+2.490%	1,946,979	-40.283%
2024-10-01	2.420	2.4300	2.3719	2.410	+0.837%	1,932,234	-38.797%
2024-09-30	2.470	2.4900	2.3400	2.390	-2.846%	2,988,464	-38.285%
2024-09-27	2.460	2.5000	2.4420	2.460	+0.820%	3,675,681	-40.041%
2024-09-26	2.350	2.4600	2.3308	2.440	+8.444%	3,647,384	-39.549%
2024-09-25	2.250	2.2700	2.2150	2.250	+0.897%	2,420,992	-34.444%
2024-09-24	2.150	2.2500	2.1400	2.230	+9.314%	3,956,384	-33.857%
2024-09-23	1.985	2.0400	1.9600	2.040	-1.923%	4,995,107	-27.696%
2024-09-20	2.200	2.2000	2.0200	2.080	-6.726%	3,482,232	-29.087%
2024-09-19	2.270	2.2700	2.2300	2.230	+1.364%	898,859	-33.857%
2024-09-18	2.180	2.2500	2.1700	2.200	-0.452%	1,749,700	-32.955%
2024-09-17	2.190	2.2100	2.1701	2.210	+1.376%	1,079,913	-33.258%
2024-09-16	2.170	2.1978	2.1700	2.180	+0.461%	697,664	-32.339%
2024-09-13	2.120	2.2000	2.1200	2.170	+4.327%	1,854,849	-32.028%
2024-09-12	2.060	2.1100	2.0598	2.080	-0.478%	1,956,919	-29.087%
2024-09-11	2.040	2.0900	2.0100	2.090	+3.465%	2,262,302	-29.426%
2024-09-10	2.070	2.0800	1.9900	2.020	-3.349%	1,994,700	-26.980%
2024-09-09	2.100	2.1150	2.0800	2.090	-0.476%	746,827	-29.426%
2024-09-06	2.100	2.1183	2.0800	2.100	+0.962%	1,540,191	-29.762%
2024-09-05	2.060	2.0900	2.0500	2.080	+1.463%	1,384,832	-29.087%
2024-09-04	2.020	2.0750	2.0200	2.050	+1.485%	1,541,549	-28.049%
2024-09-03	2.080	2.0850	2.0100	2.020	-5.164%	1,479,631	-26.980%
2024-08-30	2.100	2.1400	2.0900	2.130	0.000%	2,202,541	-30.751%
2024-08-29	2.150	2.1500	2.1100	2.130	-0.930%	1,643,404	-30.751%
2024-08-28	2.190	2.2000	2.1100	2.150	-5.286%	1,678,235	-31.395%
2024-08-27	2.240	2.2900	2.2400	2.270	+1.339%	1,312,686	-35.022%
2024-08-26	2.290	2.2950	2.2400	2.240	-0.885%	1,136,831	-34.152%
2024-08-23	2.190	2.2700	2.1750	2.260	+2.262%	1,172,088	-34.735%
2024-08-22	2.210	2.2350	2.1900	2.210	-3.070%	1,195,443	-33.258%
2024-08-21	2.230	2.2900	2.2300	2.280	+5.069%	1,812,614	-35.307%
2024-08-20	2.200	2.2000	2.1500	2.170	-2.691%	1,054,346	-32.028%
2024-08-19	2.120	2.2500	2.1150	2.230	+6.699%	2,230,581	-33.857%
2024-08-16	2.140	2.1400	2.0800	2.090	-1.415%	640,466	-29.426%
2024-08-15	2.110	2.1500	2.1000	2.120	-1.852%	1,419,101	-30.425%
2024-08-14	2.220	2.2250	2.1500	2.160	-4.425%	1,485,589	-31.713%
2024-08-13	2.170	2.2700	2.1494	2.260	+5.607%	2,667,097	-34.735%
2024-08-12	2.140	2.1700	2.1100	2.140	+0.469%	1,968,398	-31.075%
2024-08-09	2.090	2.1300	2.0700	2.130	+3.398%	911,883	-30.751%
2024-08-08	2.010	2.0700	1.9900	2.060	+2.488%	1,344,590	-28.398%
2024-08-07	2.030	2.0400	2.0000	2.010	+0.500%	943,340	-26.617%
2024-08-06	2.010	2.0200	1.9700	2.000	+0.503%	1,218,359	-26.250%
2024-08-05	1.900	1.9984	1.8900	1.990	0.000%	2,064,766	-25.879%
2024-08-02	2.020	2.0200	1.9700	1.990	-0.995%	2,441,726	-25.879%
2024-08-01	2.110	2.1287	2.0000	2.010	-4.286%	1,275,837	-26.617%
2024-07-31	2.110	2.1350	2.1000	2.100	+0.478%	1,158,645	-29.762%
2024-07-30	2.080	2.1000	2.0700	2.090	-1.415%	832,371	-29.426%
2024-07-29	2.130	2.1300	2.0900	2.120	-0.469%	794,303	-30.425%
2024-07-26	2.100	2.1400	2.0900	2.130	+0.472%	1,459,159	-30.751%
2024-07-25	2.110	2.1400	2.0849	2.120	+0.474%	2,044,196	-30.425%
2024-07-24	2.150	2.1650	2.1100	2.110	-2.315%	1,400,397	-30.095%
2024-07-23	2.210	2.2100	2.1500	2.160	-4.846%	1,877,857	-31.713%
2024-07-22	2.280	2.2900	2.2700	2.270	+1.794%	802,654	-35.022%
2024-07-19	2.280	2.2800	2.2200	2.230	-1.762%	1,749,861	-33.857%
2024-07-18	2.360	2.3700	2.2600	2.270	-5.021%	1,176,167	-35.022%
2024-07-17	2.400	2.4300	2.3900	2.390	-1.646%	1,271,236	-38.285%
2024-07-16	2.480	2.4800	2.3900	2.430	-1.619%	1,094,305	-39.300%
2024-07-15	2.460	2.4800	2.4350	2.470	+0.407%	910,791	-40.283%
2024-07-12	2.420	2.4600	2.4001	2.460	+2.075%	1,043,912	-40.041%
2024-07-11	2.410	2.4450	2.4050	2.410	+0.837%	1,278,556	-38.797%
2024-07-10	2.430	2.4399	2.3800	2.390	-0.830%	1,193,321	-38.285%
2024-07-09	2.390	2.4200	2.3750	2.410	+1.261%	752,866	-38.797%
2024-07-08	2.350	2.3800	2.3401	2.380	-0.418%	941,682	-38.025%
2024-07-05	2.400	2.4100	2.3700	2.390	-0.830%	1,003,366	-38.285%
2024-07-03	2.360	2.4200	2.3600	2.410	+4.783%	1,055,099	-38.797%
2024-07-02	2.280	2.3050	2.2500	2.300	0.000%	2,035,910	-35.870%
2024-07-01	2.340	2.3600	2.2900	2.300	0.000%	905,304	-35.870%
2024-06-28	2.310	2.3300	2.2900	2.300	-0.862%	1,199,091	-35.870%
2024-06-27	2.300	2.3400	2.2900	2.320	+1.310%	1,751,104	-36.422%
2024-06-26	2.270	2.2950	2.2500	2.290	-0.435%	1,404,095	-35.590%
2024-06-25	2.330	2.3500	2.2800	2.300	-3.361%	1,622,103	-35.870%
2024-06-24	2.360	2.3800	2.3400	2.380	+2.146%	898,358	-38.025%
2024-06-21	2.360	2.3700	2.3050	2.330	-2.101%	1,805,833	-36.695%
2024-06-20	2.380	2.4400	2.3600	2.380	-0.418%	4,478,969	-38.025%
2024-06-18	2.350	2.4900	2.3300	2.390	+8.145%	5,279,477	-38.285%
2024-06-17	2.220	2.2300	2.2000	2.210	-1.778%	1,216,454	-33.258%
2024-06-14	2.200	2.2600	2.2000	2.250	+0.446%	1,543,663	-34.444%
2024-06-13	2.240	2.2500	2.2000	2.240	+0.901%	1,844,172	-34.152%
2024-06-12	2.300	2.3000	2.2100	2.220	-3.896%	3,345,681	-33.559%
2024-06-11	2.280	2.3100	2.2600	2.310	-0.431%	1,480,899	-36.147%
2024-06-10	2.290	2.3200	2.2850	2.320	-0.429%	1,465,531	-36.422%
2024-06-07	2.380	2.3900	2.3250	2.330	-3.719%	1,827,481	-36.695%
2024-06-06	2.360	2.4350	2.3600	2.420	+2.979%	2,563,741	-39.050%
2024-06-05	2.360	2.3750	2.3400	2.350	-0.844%	1,210,721	-37.234%
2024-06-04	2.370	2.3900	2.3500	2.370	-2.469%	1,425,079	-37.764%
2024-06-03	2.450	2.4600	2.3900	2.430	-2.410%	3,198,377	-39.300%
2024-05-31	2.530	2.5400	2.4700	2.490	-1.581%	2,362,975	-40.763%
2024-05-30	2.530	2.5600	2.5200	2.530	+0.397%	994,954	-41.700%
2024-05-29	2.530	2.5400	2.5100	2.520	-2.326%	1,268,419	-41.468%
2024-05-28	2.620	2.6400	2.5600	2.580	-0.769%	1,845,393	-42.829%
2024-05-24	2.570	2.6300	2.5700	2.600	+3.175%	1,229,893	-43.269%
2024-05-23	2.600	2.6000	2.5100	2.520	-2.703%	1,290,809	-41.468%
2024-05-22	2.660	2.6600	2.5700	2.590	-7.168%	2,563,635	-43.050%
2024-05-21	2.810	2.8500	2.7800	2.790	+1.087%	2,239,718	-47.133%
2024-05-20	2.770	2.7900	2.7300	2.760	-0.361%	1,649,749	-46.558%
2024-05-17	2.740	2.7800	2.7150	2.770	+1.465%	1,376,041	-46.751%
2024-05-16	2.700	2.7400	2.6800	2.730	+1.866%	1,656,948	-45.971%
2024-05-15	2.690	2.7000	2.6300	2.680	-1.471%	2,477,108	-44.963%
2024-05-14	2.760	2.7600	2.6500	2.720	-1.449%	2,143,077	-45.772%
2024-05-13	2.770	2.8000	2.7400	2.760	+2.985%	2,906,091	-46.558%
2024-05-10	2.750	2.7500	2.6400	2.680	-1.107%	1,849,393	-44.963%
2024-05-09	2.700	2.7100	2.6700	2.710	-1.455%	1,965,977	-45.572%
2024-05-08	2.720	2.7500	2.7050	2.750	-0.722%	894,600	-46.364%
2024-05-07	2.810	2.8300	2.7700	2.770	-1.773%	1,002,954	-46.751%
2024-05-06	2.830	2.8600	2.7900	2.820	-0.353%	1,738,109	-47.695%
2024-05-03	2.820	2.8500	2.8100	2.830	+2.536%	2,530,624	-47.880%
2024-05-02	2.750	2.7800	2.7300	2.760	+2.602%	2,460,820	-46.558%
2024-05-01	2.700	2.7600	2.6700	2.690	0.000%	1,746,757	-45.167%
2024-04-30	2.700	2.7200	2.6650	2.690	-3.237%	1,764,667	-45.167%
2024-04-29	2.770	2.8000	2.7500	2.780	+0.361%	2,162,133	-46.942%
2024-04-26	2.770	2.8050	2.7600	2.770	+2.214%	3,250,786	-46.751%
2024-04-25	2.720	2.7599	2.7050	2.710	-2.518%	2,950,210	-45.572%
2024-04-24	2.850	2.8500	2.7600	2.780	-1.418%	1,658,823	-46.942%
2024-04-23	2.800	2.8600	2.7700	2.820	-1.742%	4,329,495	-47.695%
2024-04-22	2.770	2.8900	2.7500	2.870	+1.773%	4,210,587	-48.606%
2024-04-19	2.700	2.8200	2.7000	2.820	+3.676%	3,327,289	-47.695%
2024-04-18	2.750	2.7950	2.6800	2.720	-1.091%	3,658,178	-45.772%
2024-04-17	2.790	2.8000	2.7150	2.750	+1.852%	3,513,837	-46.364%
2024-04-16	2.670	2.7100	2.6350	2.700	-3.226%	4,606,469	-45.370%
2024-04-15	2.790	2.8400	2.7600	2.790	-0.712%	4,006,534	-47.133%
2024-04-12	2.830	2.8900	2.7900	2.810	-0.355%	3,963,540	-47.509%
2024-04-11	2.830	2.8400	2.8025	2.820	-0.353%	2,982,935	-47.695%
2024-04-10	2.900	2.9080	2.8125	2.830	-6.291%	4,011,510	-47.880%
2024-04-09	3.050	3.0700	2.9950	3.020	-1.307%	3,721,324	-51.159%
2024-04-08	3.020	3.0800	3.0100	3.060	+4.082%	3,719,093	-51.797%
2024-04-05	2.970	2.9800	2.9200	2.940	-1.010%	2,730,072	-49.830%
2024-04-04	2.990	3.0700	2.9517	2.970	-1.980%	5,480,617	-50.337%
2024-04-03	2.970	3.0400	2.9650	3.030	+0.664%	3,298,394	-51.320%
2024-04-02	3.010	3.0480	2.9708	3.010	-2.903%	3,146,864	-50.997%
2024-04-01	3.140	3.1700	3.0617	3.100	-0.958%	2,918,231	-52.419%
2024-03-28	3.070	3.1300	3.0700	3.130	-0.318%	3,089,563	-52.875%
2024-03-27	3.080	3.1400	3.0650	3.140	+1.948%	3,373,731	-53.025%
2024-03-26	3.120	3.1300	3.0700	3.080	-1.597%	2,578,152	-52.110%
2024-03-25	3.180	3.2000	3.1300	3.130	-0.318%	2,654,127	-52.875%
2024-03-22	3.180	3.2000	3.1400	3.140	-3.385%	1,251,395	-53.025%
2024-03-21	3.280	3.2850	3.2100	3.250	-0.307%	4,012,617	-54.615%
2024-03-20	3.140	3.2700	3.1400	3.260	+3.822%	3,889,511	-54.755%
2024-03-19	3.120	3.1900	3.1200	3.140	+1.948%	3,357,905	-53.025%
2024-03-18	3.070	3.1100	3.0400	3.080	+1.650%	2,519,076	-52.110%
2024-03-15	3.050	3.0750	3.0000	3.030	-2.258%	3,429,884	-51.320%
2024-03-14	3.220	3.2200	3.0825	3.100	-4.615%	2,522,770	-52.419%
2024-03-13	3.210	3.2699	3.1900	3.250	+0.932%	3,865,864	-54.615%
2024-03-12	3.230	3.2500	3.1800	3.220	+0.940%	3,646,415	-54.193%
2024-03-11	3.160	3.2100	3.1500	3.190	-1.238%	3,131,568	-53.762%
2024-03-08	3.180	3.2500	3.1615	3.230	+1.572%	4,419,811	-54.334%
2024-03-07	3.330	3.3300	3.1700	3.180	-5.075%	4,825,292	-53.616%
2024-03-06	3.330	3.3900	3.3000	3.350	+1.208%	3,128,381	-55.970%
2024-03-05	3.290	3.3400	3.2800	3.310	-1.194%	2,424,546	-55.438%
2024-03-04	3.370	3.3800	3.3300	3.350	-1.471%	1,221,327	-55.970%
2024-03-01	3.390	3.4100	3.3400	3.400	+0.890%	1,777,925	-56.618%
2024-02-29	3.400	3.4200	3.3600	3.370	-1.173%	957,138	-56.231%
2024-02-28	3.440	3.4450	3.4000	3.410	-1.729%	1,588,768	-56.745%
2024-02-27	3.460	3.5000	3.4500	3.470	+1.760%	1,216,141	-57.493%
2024-02-26	3.470	3.4701	3.3600	3.410	-3.125%	2,598,782	-56.745%
2024-02-23	3.530	3.5400	3.4850	3.520	+1.149%	950,336	-58.097%
2024-02-22	3.550	3.5600	3.4800	3.480	-0.571%	2,576,865	-57.615%
2024-02-21	3.500	3.5400	3.4700	3.500	-3.581%	2,636,603	-57.857%
2024-02-20	3.680	3.6900	3.5900	3.630	-4.222%	3,469,824	-59.366%
2024-02-16	3.740	3.8400	3.7400	3.790	+3.270%	2,725,469	-61.082%
2024-02-15	3.670	3.7250	3.6600	3.670	+3.672%	3,378,548	-59.809%
2024-02-14	3.520	3.5600	3.5000	3.540	+2.312%	2,963,559	-58.333%
2024-02-13	3.460	3.5300	3.3800	3.460	-2.809%	2,288,621	-57.370%
2024-02-12	3.570	3.6300	3.5400	3.560	0.000%	1,118,873	-58.567%
2024-02-09	3.570	3.6000	3.4700	3.560	-0.280%	3,314,230	-58.567%
2024-02-08	3.640	3.6400	3.5550	3.570	-2.989%	3,144,587	-58.683%
2024-02-07	3.620	3.6960	3.5950	3.680	+2.222%	3,471,745	-59.918%
2024-02-06	3.510	3.6400	3.5100	3.600	+4.348%	3,261,209	-59.028%
2024-02-05	3.410	3.4700	3.3600	3.450	+0.877%	2,763,035	-57.246%
2024-02-02	3.460	3.4600	3.4021	3.420	-3.390%	1,790,666	-56.871%
2024-02-01	3.540	3.5700	3.5000	3.540	+0.283%	2,311,097	-58.333%
2024-01-31	3.560	3.6100	3.5250	3.530	-1.397%	3,342,757	-58.215%
2024-01-30	3.580	3.5900	3.5300	3.580	-1.377%	2,350,439	-58.799%
2024-01-29	3.630	3.6300	3.5500	3.630	-1.090%	3,497,387	-59.366%
2024-01-26	3.690	3.7300	3.6600	3.670	+1.662%	2,943,125	-59.809%
2024-01-25	3.590	3.6300	3.5550	3.610	+0.838%	3,646,055	-59.141%
2024-01-24	3.650	3.6600	3.5700	3.580	+2.874%	2,155,671	-58.799%
2024-01-23	3.470	3.5100	3.4600	3.480	+1.754%	1,539,374	-57.615%
2024-01-22	3.420	3.4750	3.3950	3.420	-1.724%	1,756,530	-56.871%