Dark

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

At Close

Aug 7, 2026 3:59:56 PM EDT

0.9300USD-1.346%(-0.0127)2,795,032

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

0.9677USD+2.532%(+0.0239)0

After-hours

Aug 7, 2026 4:15:30 PM EDT

0.9301USD-0.107%(-0.0010)22,371

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.9451	0.9508	0.900300	0.9287	-1.600%	2,795,032	0.000%
2026-08-06	0.9801	0.9801	0.940000	0.9438	-3.861%	2,042,692	-1.600%
2026-08-05	0.9400	0.9880	0.940000	0.9817	+4.983%	3,969,303	-5.399%
2026-08-04	0.9320	0.9700	0.921125	0.9351	+0.559%	2,130,806	-0.684%
2026-08-03	0.9670	0.9670	0.875600	0.9299	-5.651%	9,563,141	-0.129%
2026-07-31	1.0100	1.0210	0.960400	0.9856	-2.416%	23,607,303	-5.773%
2026-07-30	1.0200	1.0500	0.988550	1.0100	-1.942%	4,480,373	-8.050%
2026-07-29	1.0900	1.1000	1.030000	1.0300	-6.364%	5,469,501	-9.835%
2026-07-28	1.1100	1.1300	1.085000	1.1000	-1.786%	3,907,761	-15.573%
2026-07-27	1.1000	1.1300	1.080000	1.1200	+3.704%	3,859,109	-17.080%
2026-07-24	1.0600	1.0800	1.040100	1.0800	+1.887%	1,506,765	-14.009%
2026-07-23	1.0700	1.1200	1.050000	1.0600	-2.752%	3,687,717	-12.387%
2026-07-22	1.0300	1.0900	1.030000	1.0900	+9.000%	2,315,048	-14.798%
2026-07-21	1.0100	1.0300	1.000000	1.0000	-0.990%	1,602,285	-7.130%
2026-07-20	1.0000	1.0200	1.000000	1.0100	+1.907%	417,773	-8.050%
2026-07-17	0.9920	1.0100	0.982300	0.9911	-0.890%	3,388,456	-6.296%
2026-07-16	1.0100	1.0300	1.000000	1.0000	-2.913%	1,850,543	-7.130%
2026-07-15	1.0300	1.0400	1.000000	1.0300	0.000%	1,594,255	-9.835%
2026-07-14	1.0500	1.0500	1.010000	1.0300	0.000%	3,007,191	-9.835%
2026-07-13	1.0300	1.0600	1.010000	1.0300	+1.980%	3,926,086	-9.835%
2026-07-10	0.9800	1.0300	0.980000	1.0100	+5.792%	1,628,033	-8.050%
2026-07-09	0.9273	0.9590	0.914100	0.9547	+3.524%	1,259,480	-2.723%
2026-07-08	0.9200	0.9340	0.900000	0.9222	-0.410%	1,289,901	+0.705%
2026-07-07	0.9274	0.9347	0.913100	0.9260	-3.340%	1,548,546	+0.292%
2026-07-06	0.9334	0.9587	0.933400	0.9580	+5.786%	1,518,061	-3.058%
2026-07-02	0.9270	0.9463	0.900000	0.9056	+0.914%	2,734,867	+2.551%
2026-07-01	0.8901	0.9277	0.888800	0.8974	-1.923%	2,867,160	+3.488%
2026-06-30	0.8983	0.9283	0.889000	0.9150	+0.538%	3,692,245	+1.497%
2026-06-29	0.9325	0.9332	0.905000	0.9101	-3.016%	2,902,431	+2.044%
2026-06-26	0.9600	0.9600	0.936600	0.9384	-1.913%	3,290,243	-1.034%
2026-06-25	1.0000	1.0100	0.950000	0.9567	-2.477%	6,089,026	-2.927%
2026-06-24	1.0200	1.0275	0.970900	0.9810	-5.673%	14,883,375	-5.331%
2026-06-23	1.0300	1.0600	1.015000	1.0400	-0.952%	7,841,423	-10.702%
2026-06-22	1.0600	1.0700	1.030000	1.0500	+1.942%	6,546,422	-11.552%
2026-06-18	1.1000	1.1199	1.020000	1.0300	-8.036%	8,566,338	-9.835%
2026-06-17	1.1800	1.2000	1.120000	1.1200	-7.438%	7,263,703	-17.080%
2026-06-16	1.2200	1.2500	1.210000	1.2100	-0.820%	2,901,719	-23.248%
2026-06-15	1.2800	1.3150	1.210000	1.2200	0.000%	3,029,498	-23.877%
2026-06-12	1.2200	1.2350	1.200000	1.2200	+0.826%	2,412,683	-23.877%
2026-06-11	1.1900	1.2100	1.150000	1.2100	+2.542%	6,560,872	-23.248%
2026-06-10	1.1500	1.2200	1.150000	1.1800	+0.855%	4,343,162	-21.297%
2026-06-09	1.1750	1.2100	1.130000	1.1700	+1.739%	7,536,914	-20.624%
2026-06-08	1.1800	1.1900	1.150000	1.1500	-2.542%	4,259,823	-19.243%
2026-06-05	1.2600	1.2600	1.180000	1.1800	-9.231%	6,709,377	-21.297%
2026-06-04	1.3000	1.3200	1.290000	1.3000	-0.763%	1,805,441	-28.562%
2026-06-03	1.3700	1.3700	1.300000	1.3100	-7.746%	4,140,315	-29.107%
2026-06-02	1.3100	1.4700	1.310000	1.4200	+8.397%	7,844,248	-34.599%
2026-06-01	1.3100	1.3297	1.240000	1.3100	-2.963%	6,287,686	-29.107%
2026-05-29	1.3500	1.3800	1.330000	1.3500	-0.735%	1,674,871	-31.207%
2026-05-28	1.3000	1.3800	1.285000	1.3600	+3.030%	3,637,656	-31.713%
2026-05-27	1.3300	1.3390	1.285000	1.3200	-1.493%	3,784,437	-29.644%
2026-05-26	1.3500	1.3700	1.330000	1.3400	-0.741%	1,768,349	-30.694%
2026-05-22	1.2900	1.3500	1.280000	1.3500	+5.469%	3,221,101	-31.207%
2026-05-21	1.2300	1.2900	1.220000	1.2800	+2.400%	1,990,726	-27.445%
2026-05-20	1.2100	1.2500	1.195000	1.2500	+5.932%	3,137,817	-25.704%
2026-05-19	1.2200	1.2299	1.180000	1.1800	-5.600%	3,257,805	-21.297%
2026-05-18	1.2800	1.2950	1.230000	1.2500	-0.794%	3,386,183	-25.704%
2026-05-15	1.2700	1.2799	1.250000	1.2600	-6.667%	3,371,164	-26.294%
2026-05-14	1.3100	1.3700	1.270000	1.3500	+5.469%	3,503,120	-31.207%
2026-05-13	1.3400	1.3700	1.280000	1.2800	-6.569%	3,800,388	-27.445%
2026-05-12	1.3400	1.3700	1.325000	1.3700	0.000%	3,101,457	-32.212%
2026-05-11	1.3900	1.3950	1.350000	1.3700	-0.725%	3,207,911	-32.212%
2026-05-08	1.3900	1.4100	1.370000	1.3800	+2.985%	2,514,858	-32.703%
2026-05-07	1.3900	1.3900	1.340000	1.3400	-4.286%	2,964,900	-30.694%
2026-05-06	1.3400	1.4000	1.340000	1.4000	+7.692%	4,459,930	-33.664%
2026-05-05	1.2800	1.3100	1.270000	1.3000	+3.175%	1,745,809	-28.562%
2026-05-04	1.2800	1.2896	1.240000	1.2600	-2.326%	2,440,349	-26.294%
2026-05-01	1.2900	1.3100	1.290000	1.2900	0.000%	748,269	-28.008%
2026-04-30	1.2900	1.3100	1.270000	1.2900	+1.575%	2,814,873	-28.008%
2026-04-29	1.2800	1.2900	1.250000	1.2700	-2.308%	3,177,364	-26.874%
2026-04-28	1.2800	1.3000	1.280000	1.3000	+0.775%	2,206,206	-28.562%
2026-04-27	1.3100	1.3200	1.290000	1.2900	0.000%	2,436,191	-28.008%
2026-04-24	1.2900	1.3000	1.275000	1.2900	0.000%	965,241	-28.008%
2026-04-23	1.3400	1.3550	1.290000	1.2900	-3.731%	4,983,175	-28.008%
2026-04-22	1.3400	1.3800	1.340000	1.3400	+3.077%	4,823,287	-30.694%
2026-04-21	1.3700	1.3800	1.290000	1.3000	-5.797%	4,461,147	-28.562%
2026-04-20	1.3700	1.3850	1.350000	1.3800	+1.471%	3,413,592	-32.703%
2026-04-17	1.4000	1.4200	1.360000	1.3600	+1.493%	4,484,266	-31.713%
2026-04-16	1.3900	1.4100	1.340000	1.3400	-2.190%	5,185,150	-30.694%
2026-04-15	1.3500	1.3700	1.320000	1.3700	+1.481%	4,173,870	-32.212%
2026-04-14	1.3700	1.3700	1.320000	1.3500	+2.273%	3,453,526	-31.207%
2026-04-13	1.3000	1.3200	1.264000	1.3200	+2.326%	2,749,123	-29.644%
2026-04-10	1.3700	1.3900	1.290000	1.2900	-4.444%	3,176,408	-28.008%
2026-04-09	1.3400	1.3699	1.315000	1.3500	+1.504%	4,339,654	-31.207%
2026-04-08	1.3400	1.3500	1.314000	1.3300	+7.258%	6,841,844	-30.173%
2026-04-07	1.2500	1.2600	1.220000	1.2400	-1.587%	2,824,682	-25.105%
2026-04-06	1.2600	1.2800	1.250000	1.2600	0.000%	2,422,407	-26.294%
2026-04-02	1.2500	1.2750	1.235000	1.2600	-0.787%	3,349,266	-26.294%
2026-04-01	1.2900	1.2900	1.260000	1.2700	+2.419%	4,002,061	-26.874%
2026-03-31	1.2100	1.2450	1.200000	1.2400	+5.085%	7,773,198	-25.105%
2026-03-30	1.2300	1.2400	1.170000	1.1800	-2.479%	7,136,556	-21.297%
2026-03-27	1.2200	1.2300	1.190000	1.2100	-1.626%	6,445,523	-23.248%
2026-03-26	1.2700	1.3000	1.225000	1.2300	-4.651%	5,435,841	-24.496%
2026-03-25	1.2800	1.2950	1.260100	1.2900	+4.032%	10,245,848	-28.008%
2026-03-24	1.2100	1.2600	1.210000	1.2400	-0.800%	7,732,468	-25.105%
2026-03-23	1.2100	1.2700	1.200000	1.2500	+9.649%	9,157,254	-25.704%
2026-03-20	1.1600	1.1800	1.125000	1.1400	-4.202%	9,545,500	-18.535%
2026-03-19	1.1200	1.2100	1.110000	1.1900	+1.709%	9,698,691	-21.958%
2026-03-18	1.1800	1.2200	1.160000	1.1700	-2.500%	6,351,809	-20.624%
2026-03-17	1.2000	1.2700	1.180000	1.2000	+2.564%	8,848,756	-22.608%
2026-03-16	1.1500	1.1900	1.130000	1.1700	+5.405%	6,970,085	-20.624%
2026-03-13	1.2100	1.2100	1.110000	1.1100	-7.500%	13,005,041	-16.333%
2026-03-12	1.3000	1.3500	1.190000	1.2000	-13.043%	15,950,634	-22.608%
2026-03-11	1.4100	1.4500	1.380000	1.3800	-2.128%	5,621,016	-32.703%
2026-03-10	1.4200	1.4600	1.390000	1.4100	-0.704%	4,028,649	-34.135%
2026-03-09	1.3700	1.4350	1.340000	1.4200	+2.158%	7,071,913	-34.599%
2026-03-06	1.4250	1.4500	1.390000	1.3900	-5.442%	6,060,985	-33.187%
2026-03-05	1.5100	1.5250	1.450000	1.4700	-5.161%	5,215,742	-36.823%
2026-03-04	1.5400	1.5700	1.520000	1.5500	+3.333%	4,719,938	-40.084%
2026-03-03	1.5600	1.5600	1.480000	1.5000	-8.537%	8,295,472	-38.087%
2026-03-02	1.6300	1.6771	1.610000	1.6400	-2.381%	6,287,924	-43.372%
2026-02-27	1.7000	1.7000	1.670000	1.6800	-1.176%	4,675,672	-44.720%
2026-02-26	1.6900	1.7100	1.650000	1.7000	0.000%	2,790,256	-45.371%
2026-02-25	1.7100	1.7100	1.670000	1.7000	+1.796%	4,016,724	-45.371%
2026-02-24	1.6700	1.7150	1.660000	1.6700	0.000%	2,725,197	-44.389%
2026-02-23	1.6800	1.6900	1.630000	1.6700	-1.765%	3,742,342	-44.389%
2026-02-20	1.6300	1.7200	1.630000	1.7000	+2.410%	4,118,780	-45.371%
2026-02-19	1.6400	1.6600	1.630000	1.6600	0.000%	5,613,403	-44.054%
2026-02-18	1.6900	1.7393	1.640000	1.6600	-1.190%	5,812,024	-44.054%
2026-02-17	1.6800	1.7000	1.640000	1.6800	-0.592%	3,632,676	-44.720%
2026-02-13	1.6750	1.7000	1.630000	1.6900	-0.588%	6,814,459	-45.047%
2026-02-12	1.8500	1.8600	1.700000	1.7000	-9.574%	6,102,595	-45.371%
2026-02-11	1.8500	1.8900	1.820000	1.8800	+2.732%	5,914,142	-50.601%
2026-02-10	1.8900	1.9099	1.820000	1.8300	-3.684%	5,225,185	-49.251%
2026-02-09	1.8500	1.9300	1.840000	1.9000	+3.825%	3,898,840	-51.121%
2026-02-06	1.8700	1.8800	1.810000	1.8300	-3.175%	5,047,285	-49.251%
2026-02-05	1.9400	1.9500	1.875000	1.8900	-3.571%	6,902,484	-50.862%
2026-02-04	2.0000	2.0100	1.930000	1.9600	-2.488%	4,083,058	-52.617%
2026-02-03	2.0200	2.0200	1.930000	2.0100	+5.789%	4,561,752	-53.796%
2026-02-02	1.9000	1.9450	1.900000	1.9000	-0.524%	3,337,373	-51.121%
2026-01-30	1.9800	2.0100	1.895000	1.9100	-7.282%	7,605,143	-51.377%
2026-01-29	2.1600	2.1600	2.020000	2.0600	-2.830%	5,570,709	-54.917%
2026-01-28	2.1500	2.2000	2.095000	2.1200	+2.913%	6,878,132	-56.193%
2026-01-27	1.9800	2.0700	1.980000	2.0600	+8.421%	7,577,178	-54.917%
2026-01-26	1.9700	1.9900	1.880000	1.9000	-2.564%	5,153,694	-51.121%
2026-01-23	1.8400	1.9600	1.825000	1.9500	+7.143%	6,007,635	-52.374%
2026-01-22	1.8100	1.9000	1.810000	1.8200	+2.247%	7,631,539	-48.973%
2026-01-21	1.7150	1.7900	1.710000	1.7800	+4.706%	5,082,307	-47.826%
2026-01-20	1.7050	1.7200	1.680000	1.7000	-5.028%	3,192,520	-45.371%
2026-01-16	1.8000	1.8300	1.710000	1.7900	-5.789%	5,426,962	-48.117%
2026-01-15	1.8900	1.9350	1.850000	1.9000	-2.564%	7,730,987	-51.121%
2026-01-14	1.8500	1.9600	1.840000	1.9500	+4.278%	3,900,881	-52.374%
2026-01-13	1.8400	1.8900	1.820000	1.8700	0.000%	2,024,374	-50.337%
2026-01-12	1.8700	1.8800	1.834000	1.8700	+0.538%	2,586,165	-50.337%
2026-01-09	1.8500	1.9100	1.850000	1.8600	-0.535%	2,099,031	-50.070%
2026-01-08	1.7900	1.8700	1.780000	1.8700	-0.532%	4,166,547	-50.337%
2026-01-07	1.7600	1.8800	1.740000	1.8800	+7.429%	7,925,536	-50.601%
2026-01-06	1.6800	1.7700	1.680000	1.7500	+4.790%	3,365,651	-46.931%
2026-01-05	1.6200	1.7000	1.620000	1.6700	+3.727%	2,152,704	-44.389%
2026-01-02	1.6100	1.6399	1.595000	1.6100	+0.625%	2,217,251	-42.317%
2025-12-31	1.6300	1.6300	1.600000	1.6000	-1.840%	533,806	-41.956%
2025-12-30	1.6200	1.6300	1.605000	1.6300	+3.165%	2,130,401	-43.025%
2025-12-29	1.6000	1.6277	1.580000	1.5800	-2.469%	2,214,234	-41.222%
2025-12-26	1.6400	1.6500	1.620000	1.6200	0.000%	1,492,558	-42.673%
2025-12-24	1.6400	1.6550	1.610000	1.6200	-1.220%	983,839	-42.673%
2025-12-23	1.6500	1.6600	1.640000	1.6400	0.000%	2,672,121	-43.372%
2025-12-22	1.6700	1.7000	1.630000	1.6400	+0.613%	4,079,872	-43.372%
2025-12-19	1.7300	1.7550	1.620000	1.6300	-7.910%	6,802,752	-43.025%
2025-12-18	1.7400	1.7800	1.735000	1.7700	+2.312%	3,603,016	-47.531%
2025-12-17	1.7200	1.7500	1.710000	1.7300	-0.575%	2,369,660	-46.318%
2025-12-16	1.7300	1.7700	1.730000	1.7400	0.000%	3,106,671	-46.626%
2025-12-15	1.7800	1.7986	1.730000	1.7400	-3.867%	3,669,510	-46.626%
2025-12-12	1.8100	1.8250	1.770000	1.8100	0.000%	1,625,382	-48.691%
2025-12-11	1.7800	1.8400	1.772000	1.8100	+2.841%	1,798,272	-48.691%
2025-12-10	1.7400	1.8100	1.740000	1.7600	+5.389%	4,235,572	-47.233%
2025-12-09	1.6000	1.6750	1.600000	1.6700	+3.727%	2,180,111	-44.389%
2025-12-08	1.6600	1.6650	1.600000	1.6100	-1.829%	2,221,247	-42.317%
2025-12-05	1.7400	1.7800	1.630000	1.6400	-7.865%	4,809,897	-43.372%
2025-12-04	1.7300	1.7800	1.720000	1.7800	+4.094%	3,876,299	-47.826%
2025-12-03	1.6500	1.7200	1.650000	1.7100	+5.556%	2,660,025	-45.690%
2025-12-02	1.5800	1.6200	1.575000	1.6200	+1.887%	1,516,699	-42.673%
2025-12-01	1.5800	1.6100	1.572000	1.5900	+0.633%	1,848,082	-41.591%
2025-11-28	1.6300	1.6300	1.565000	1.5800	-1.863%	1,218,369	-41.222%
2025-11-26	1.5600	1.6200	1.560000	1.6100	+3.871%	1,855,847	-42.317%
2025-11-25	1.5200	1.5500	1.490000	1.5500	+4.027%	1,321,302	-40.084%
2025-11-24	1.5100	1.5200	1.480000	1.4900	-0.667%	2,035,837	-37.671%
2025-11-21	1.4800	1.5100	1.460500	1.5000	+1.351%	1,078,776	-38.087%
2025-11-20	1.5300	1.5499	1.480000	1.4800	-2.632%	1,704,325	-37.250%
2025-11-19	1.5200	1.5500	1.510000	1.5200	-0.654%	1,588,136	-38.901%
2025-11-18	1.5400	1.5550	1.520000	1.5300	-1.290%	2,348,046	-39.301%
2025-11-17	1.6000	1.6100	1.550000	1.5500	-3.727%	1,529,223	-40.084%
2025-11-14	1.6100	1.6500	1.600500	1.6100	-1.227%	1,799,139	-42.317%
2025-11-13	1.6600	1.6700	1.610000	1.6300	-1.212%	3,295,492	-43.025%
2025-11-12	1.5900	1.6600	1.581000	1.6500	+4.430%	3,819,214	-43.715%
2025-11-11	1.5900	1.6100	1.565000	1.5800	+1.935%	2,907,325	-41.222%
2025-11-10	1.5800	1.5800	1.535000	1.5500	-1.274%	2,961,126	-40.084%
2025-11-07	1.5500	1.5700	1.520000	1.5700	-0.633%	3,234,893	-40.847%
2025-11-06	1.5700	1.6099	1.555000	1.5800	-1.250%	3,483,181	-41.222%
2025-11-05	1.6100	1.6650	1.590000	1.6000	-2.439%	3,371,749	-41.956%
2025-11-04	1.6900	1.7050	1.630000	1.6400	-4.651%	3,687,380	-43.372%
2025-11-03	1.7600	1.7700	1.705000	1.7200	-2.273%	2,662,828	-46.006%
2025-10-31	1.7600	1.7700	1.730000	1.7600	+0.571%	2,203,593	-47.233%
2025-10-30	1.7200	1.7600	1.715000	1.7500	0.000%	1,883,064	-46.931%
2025-10-29	1.7500	1.7600	1.720000	1.7500	+0.575%	2,933,017	-46.931%
2025-10-28	1.6700	1.7599	1.670000	1.7400	+4.192%	5,847,908	-46.626%
2025-10-27	1.6600	1.6900	1.640000	1.6700	+2.454%	2,002,999	-44.389%
2025-10-24	1.6900	1.7000	1.620000	1.6300	-0.610%	2,074,652	-43.025%
2025-10-23	1.6400	1.6500	1.625000	1.6400	+1.235%	1,386,392	-43.372%
2025-10-22	1.6400	1.6600	1.594900	1.6200	-0.613%	2,734,561	-42.673%
2025-10-21	1.6100	1.6500	1.600000	1.6300	-1.212%	3,203,451	-43.025%
2025-10-20	1.5800	1.6657	1.580000	1.6500	+5.769%	4,947,195	-43.715%
2025-10-17	1.5000	1.5700	1.490000	1.5600	+2.632%	3,104,702	-40.468%
2025-10-16	1.5500	1.5700	1.505000	1.5200	-1.935%	3,884,133	-38.901%
2025-10-15	1.5300	1.5700	1.520000	1.5500	+0.649%	2,425,260	-40.084%
2025-10-14	1.5100	1.5600	1.510000	1.5400	0.000%	1,684,974	-39.695%
2025-10-13	1.5100	1.5500	1.490000	1.5400	+6.207%	3,445,306	-39.695%
2025-10-10	1.5700	1.5700	1.450000	1.4500	-8.228%	2,795,715	-35.952%
2025-10-09	1.6100	1.6500	1.570000	1.5800	-1.250%	2,272,545	-41.222%
2025-10-08	1.6200	1.6200	1.574400	1.6000	0.000%	1,955,398	-41.956%
2025-10-07	1.6300	1.6500	1.590000	1.6000	-3.614%	3,092,119	-41.956%
2025-10-06	1.5800	1.6700	1.560000	1.6600	+5.732%	6,826,474	-44.054%
2025-10-03	1.5300	1.5700	1.530000	1.5700	+1.948%	1,571,335	-40.847%
2025-10-02	1.5400	1.5600	1.490100	1.5400	0.000%	1,996,578	-39.695%
2025-10-01	1.5200	1.5600	1.520000	1.5400	+2.667%	2,214,318	-39.695%
2025-09-30	1.5100	1.5300	1.490000	1.5000	-1.316%	1,301,130	-38.087%
2025-09-29	1.5300	1.5800	1.510000	1.5200	+0.662%	3,018,666	-38.901%
2025-09-26	1.5100	1.5100	1.480000	1.5100	0.000%	1,472,787	-38.497%
2025-09-25	1.5200	1.5481	1.490000	1.5100	-1.307%	2,121,499	-38.497%
2025-09-24	1.5200	1.5300	1.490000	1.5300	+1.325%	1,596,856	-39.301%
2025-09-23	1.5200	1.5500	1.510000	1.5100	0.000%	1,896,626	-38.497%
2025-09-22	1.4800	1.5100	1.460000	1.5100	+0.667%	1,384,601	-38.497%
2025-09-19	1.5000	1.5200	1.470000	1.5000	0.000%	2,194,347	-38.087%
2025-09-18	1.5800	1.5800	1.490000	1.5000	-2.597%	2,288,245	-38.087%
2025-09-17	1.5300	1.5900	1.530000	1.5400	+1.316%	3,686,426	-39.695%
2025-09-16	1.5000	1.5300	1.480000	1.5200	+1.333%	2,478,004	-38.901%
2025-09-15	1.4800	1.5000	1.470400	1.5000	+1.351%	996,444	-38.087%
2025-09-12	1.4500	1.4800	1.440000	1.4800	+1.370%	785,632	-37.250%
2025-09-11	1.4500	1.4800	1.440000	1.4600	0.000%	962,856	-36.390%
2025-09-10	1.4800	1.4800	1.440000	1.4600	0.000%	1,076,428	-36.390%
2025-09-09	1.4900	1.5150	1.450000	1.4600	0.000%	1,323,313	-36.390%
2025-09-08	1.4800	1.4899	1.430000	1.4600	0.000%	1,240,959	-36.390%
2025-09-05	1.4500	1.4900	1.430000	1.4600	+2.098%	1,919,174	-36.390%
2025-09-04	1.4100	1.4400	1.390000	1.4300	+2.878%	1,085,219	-35.056%
2025-09-03	1.3900	1.3900	1.360000	1.3900	-0.714%	1,018,461	-33.187%
2025-09-02	1.3800	1.4000	1.361900	1.4000	-0.709%	1,812,457	-33.664%
2025-08-29	1.4500	1.4684	1.410000	1.4100	-2.759%	2,470,943	-34.135%
2025-08-28	1.4400	1.4700	1.430000	1.4500	+4.317%	2,926,795	-35.952%
2025-08-27	1.3500	1.3900	1.330000	1.3900	+2.206%	1,591,454	-33.187%
2025-08-26	1.3600	1.3700	1.330000	1.3600	+0.741%	1,896,645	-31.713%
2025-08-25	1.3400	1.3900	1.340000	1.3500	+1.504%	2,219,190	-31.207%
2025-08-22	1.2700	1.3500	1.270000	1.3300	+4.724%	3,924,371	-30.173%
2025-08-21	1.2600	1.2900	1.240000	1.2700	+1.600%	3,882,819	-26.874%
2025-08-20	1.2800	1.2800	1.240000	1.2500	-1.575%	3,145,172	-25.704%
2025-08-19	1.3000	1.3000	1.260000	1.2700	-3.053%	3,092,775	-26.874%
2025-08-18	1.3100	1.3400	1.300000	1.3100	+2.344%	2,914,486	-29.107%
2025-08-15	1.3200	1.3257	1.260000	1.2800	-3.030%	5,020,842	-27.445%
2025-08-14	1.3200	1.3400	1.301800	1.3200	-5.036%	6,189,284	-29.644%
2025-08-13	1.4100	1.4400	1.390000	1.3900	-2.797%	1,345,551	-33.187%
2025-08-12	1.3800	1.4400	1.371300	1.4300	+4.380%	5,480,839	-35.056%
2025-08-11	1.3800	1.3800	1.360000	1.3700	-0.725%	2,229,333	-32.212%
2025-08-08	1.3700	1.4100	1.360000	1.3800	+0.730%	1,968,362	-32.703%
2025-08-07	1.3500	1.3700	1.330000	1.3700	+4.580%	2,002,820	-32.212%
2025-08-06	1.3600	1.3800	1.310000	1.3100	-2.239%	2,798,347	-29.107%
2025-08-05	1.3900	1.3900	1.330000	1.3400	-2.190%	4,137,997	-30.694%
2025-08-04	1.4100	1.4200	1.370000	1.3700	-1.439%	2,252,903	-32.212%
2025-08-01	1.4400	1.4500	1.380000	1.3900	-4.138%	2,259,974	-33.187%
2025-07-31	1.3800	1.4500	1.370000	1.4500	+1.399%	4,917,383	-35.952%
2025-07-30	1.4500	1.4600	1.410000	1.4300	-2.055%	2,768,011	-35.056%
2025-07-29	1.4600	1.4700	1.440000	1.4600	+1.389%	4,334,446	-36.390%
2025-07-28	1.5100	1.5100	1.440000	1.4400	-5.882%	3,045,697	-35.507%
2025-07-25	1.5500	1.5600	1.510000	1.5300	-2.548%	2,144,194	-39.301%
2025-07-24	1.5900	1.6000	1.560000	1.5700	-2.484%	2,826,867	-40.847%
2025-07-23	1.5500	1.6200	1.550000	1.6100	+2.548%	4,372,952	-42.317%
2025-07-22	1.5100	1.5700	1.490000	1.5700	+8.276%	5,424,423	-40.847%
2025-07-21	1.4100	1.4700	1.410000	1.4500	+2.837%	2,504,394	-35.952%
2025-07-18	1.4500	1.4500	1.390000	1.4100	-2.083%	2,757,398	-34.135%
2025-07-17	1.4500	1.4700	1.430000	1.4400	-1.370%	1,456,982	-35.507%
2025-07-16	1.4500	1.4600	1.420000	1.4600	-1.351%	3,968,743	-36.390%
2025-07-15	1.5100	1.5200	1.440000	1.4800	+0.680%	4,162,562	-37.250%
2025-07-14	1.5000	1.5165	1.470000	1.4700	-3.289%	2,053,438	-36.823%
2025-07-11	1.5000	1.5200	1.480000	1.5200	0.000%	2,060,905	-38.901%
2025-07-10	1.5000	1.5600	1.500000	1.5200	+3.401%	4,620,994	-38.901%
2025-07-09	1.5200	1.5200	1.470000	1.4700	-3.289%	3,206,735	-36.823%
2025-07-08	1.5200	1.5600	1.510000	1.5200	0.000%	5,550,955	-38.901%
2025-07-07	1.5400	1.5400	1.500000	1.5200	-1.935%	2,765,279	-38.901%
2025-07-03	1.5000	1.5600	1.500000	1.5500	+2.649%	2,767,744	-40.084%
2025-07-02	1.4400	1.5200	1.435000	1.5100	+7.857%	6,799,011	-38.497%
2025-07-01	1.3900	1.4200	1.360100	1.4000	0.000%	2,692,210	-33.664%
2025-06-30	1.3800	1.4100	1.375000	1.4000	+0.719%	1,228,278	-33.664%
2025-06-27	1.3700	1.4000	1.350000	1.3900	+2.206%	3,163,842	-33.187%
2025-06-26	1.3700	1.3900	1.350000	1.3600	+3.030%	3,237,970	-31.713%
2025-06-25	1.3600	1.3900	1.310000	1.3200	-6.383%	5,654,863	-29.644%
2025-06-24	1.4300	1.4450	1.390000	1.4100	-2.083%	2,569,232	-34.135%
2025-06-23	1.4300	1.4400	1.400000	1.4400	+0.699%	3,112,436	-35.507%
2025-06-20	1.4800	1.4894	1.430000	1.4300	-4.027%	2,008,670	-35.056%
2025-06-18	1.5100	1.5200	1.490000	1.4900	-1.325%	941,733	-37.671%
2025-06-17	1.5300	1.5400	1.500000	1.5100	-2.581%	3,037,930	-38.497%
2025-06-16	1.4800	1.5584	1.480000	1.5500	+6.897%	3,824,806	-40.084%
2025-06-13	1.4800	1.5000	1.450000	1.4500	-3.974%	2,935,015	-35.952%
2025-06-12	1.5200	1.5400	1.510000	1.5100	-2.581%	3,033,748	-38.497%
2025-06-11	1.5500	1.5700	1.520000	1.5500	-0.641%	3,323,870	-40.084%
2025-06-10	1.5000	1.5700	1.500000	1.5600	+5.405%	6,169,908	-40.468%
2025-06-09	1.4800	1.5150	1.470000	1.4800	+0.680%	2,261,290	-37.250%
2025-06-06	1.4900	1.5100	1.470000	1.4700	-1.342%	1,080,015	-36.823%
2025-06-05	1.5000	1.5300	1.490000	1.4900	+0.676%	1,430,321	-37.671%
2025-06-04	1.5200	1.5299	1.470000	1.4800	-0.671%	2,368,531	-37.250%
2025-06-03	1.4700	1.4950	1.450000	1.4900	+3.472%	3,480,949	-37.671%
2025-06-02	1.4700	1.4700	1.440000	1.4400	-0.690%	2,490,550	-35.507%
2025-05-30	1.5300	1.5400	1.450000	1.4500	-6.452%	7,908,363	-35.952%
2025-05-29	1.5550	1.5700	1.540000	1.5500	+1.974%	3,316,148	-40.084%
2025-05-28	1.5300	1.5499	1.503500	1.5200	-5.590%	4,057,699	-38.901%
2025-05-27	1.5900	1.6200	1.580000	1.6100	+1.258%	4,288,227	-42.317%
2025-05-23	1.5400	1.6000	1.530000	1.5900	+1.274%	5,036,191	-41.591%
2025-05-22	1.6000	1.6300	1.570000	1.5700	-2.484%	4,411,364	-40.847%
2025-05-21	1.6300	1.6400	1.590000	1.6100	-0.617%	2,596,780	-42.317%
2025-05-20	1.6300	1.6700	1.610000	1.6200	-0.613%	6,974,341	-42.673%
2025-05-19	1.6100	1.6600	1.600600	1.6300	0.000%	4,585,547	-43.025%
2025-05-16	1.6000	1.6300	1.570000	1.6300	-2.395%	6,151,044	-43.025%
2025-05-15	1.6800	1.6950	1.640000	1.6700	0.000%	3,241,256	-44.389%
2025-05-14	1.6500	1.7200	1.650000	1.6700	+1.829%	2,758,155	-44.389%
2025-05-13	1.6100	1.6500	1.600000	1.6400	+1.863%	3,176,228	-43.372%
2025-05-12	1.6500	1.7000	1.570000	1.6100	+1.899%	4,307,523	-42.317%
2025-05-09	1.6600	1.6600	1.540000	1.5800	-8.140%	8,369,915	-41.222%
2025-05-08	1.7000	1.7400	1.700000	1.7200	+2.994%	2,354,611	-46.006%
2025-05-07	1.6600	1.6700	1.630000	1.6700	0.000%	2,513,530	-44.389%
2025-05-06	1.6800	1.7000	1.644500	1.6700	+0.602%	3,121,964	-44.389%
2025-05-05	1.7000	1.7050	1.660000	1.6600	-2.353%	2,367,432	-44.054%
2025-05-02	1.7100	1.7200	1.650000	1.7000	+1.796%	3,127,918	-45.371%
2025-05-01	1.7000	1.7000	1.620000	1.6700	-0.595%	1,379,585	-44.389%
2025-04-30	1.6700	1.7000	1.655000	1.6800	-2.326%	3,193,265	-44.720%
2025-04-29	1.6900	1.7400	1.680000	1.7200	+1.176%	2,870,977	-46.006%
2025-04-28	1.6800	1.7300	1.680000	1.7000	+1.190%	3,310,965	-45.371%
2025-04-25	1.6500	1.6950	1.640000	1.6800	+0.599%	2,831,864	-44.720%
2025-04-24	1.6500	1.6800	1.630000	1.6700	+4.375%	1,160,235	-44.389%
2025-04-23	1.6300	1.6650	1.600000	1.6000	+1.911%	1,403,414	-41.956%
2025-04-22	1.5100	1.5800	1.500000	1.5700	+3.974%	1,789,472	-40.847%
2025-04-21	1.5300	1.5400	1.480000	1.5100	-0.658%	259,085	-38.497%
2025-04-17	1.4800	1.5300	1.480000	1.5200	+3.401%	1,516,660	-38.901%
2025-04-16	1.4600	1.4900	1.455000	1.4700	-0.676%	1,289,716	-36.823%
2025-04-15	1.5300	1.5500	1.475000	1.4800	-3.896%	1,044,438	-37.250%
2025-04-14	1.5100	1.5588	1.500000	1.5400	+3.356%	1,570,077	-39.695%
2025-04-11	1.4300	1.4986	1.420000	1.4900	+4.196%	1,352,584	-37.671%
2025-04-10	1.4200	1.4400	1.370000	1.4300	-2.055%	2,805,207	-35.056%
2025-04-09	1.3100	1.4650	1.300000	1.4600	+11.450%	2,657,487	-36.390%
2025-04-08	1.4600	1.4700	1.305000	1.3100	-8.392%	3,136,417	-29.107%
2025-04-07	1.3800	1.4900	1.380000	1.4300	-1.379%	2,262,377	-35.056%
2025-04-04	1.4800	1.5000	1.400000	1.4500	-8.228%	2,104,832	-35.952%
2025-04-03	1.6200	1.6400	1.570000	1.5800	-1.250%	2,071,210	-41.222%
2025-04-02	1.6500	1.6600	1.600000	1.6000	-4.192%	3,823,263	-41.956%
2025-04-01	1.6800	1.7100	1.665000	1.6700	0.000%	3,364,634	-44.389%
2025-03-31	1.6800	1.6800	1.650000	1.6700	-2.339%	2,148,706	-44.389%
2025-03-28	1.7400	1.7400	1.680000	1.7100	-1.724%	2,599,281	-45.690%
2025-03-27	1.7500	1.7800	1.740000	1.7400	-1.695%	2,047,530	-46.626%
2025-03-26	1.7600	1.7800	1.740000	1.7700	+0.568%	1,333,799	-47.531%
2025-03-25	1.7800	1.8000	1.760000	1.7600	+1.149%	1,457,982	-47.233%
2025-03-24	1.7900	1.8200	1.710000	1.7400	-1.695%	4,453,301	-46.626%
2025-03-21	1.7800	1.8000	1.750000	1.7700	-1.117%	1,331,841	-47.531%
2025-03-20	1.7800	1.8300	1.770000	1.7900	0.000%	1,559,310	-48.117%
2025-03-19	1.7400	1.8200	1.735000	1.7900	+2.874%	2,940,415	-48.117%
2025-03-18	1.7900	1.8000	1.710000	1.7400	-3.867%	2,541,735	-46.626%
2025-03-17	1.8000	1.8199	1.770000	1.8100	+1.685%	3,338,919	-48.691%
2025-03-14	1.6700	1.8000	1.670000	1.7800	+12.658%	6,600,069	-47.826%
2025-03-13	1.5700	1.6300	1.560000	1.5800	+8.219%	3,420,576	-41.222%
2025-03-12	1.4300	1.4700	1.430000	1.4600	-0.680%	1,708,860	-36.390%
2025-03-11	1.5000	1.5199	1.450000	1.4700	-0.676%	1,687,866	-36.823%
2025-03-10	1.5000	1.5400	1.480000	1.4800	-3.896%	2,490,092	-37.250%
2025-03-07	1.5000	1.5500	1.490000	1.5400	+1.987%	1,788,827	-39.695%
2025-03-06	1.5100	1.5500	1.495000	1.5100	+1.342%	2,410,163	-38.497%
2025-03-05	1.4100	1.5000	1.410000	1.4900	+7.194%	2,026,842	-37.671%
2025-03-04	1.3800	1.4150	1.275000	1.3900	-0.714%	3,042,096	-33.187%
2025-03-03	1.4600	1.4900	1.400000	1.4000	-2.098%	1,239,378	-33.664%
2025-02-28	1.4800	1.5099	1.430000	1.4300	-5.298%	3,057,035	-35.056%
2025-02-27	1.5500	1.5700	1.500000	1.5100	-0.658%	895,665	-38.497%
2025-02-26	1.5100	1.5400	1.500000	1.5200	+0.662%	1,897,758	-38.901%
2025-02-25	1.5100	1.5200	1.480000	1.5100	+0.667%	1,556,813	-38.497%
2025-02-24	1.5300	1.5300	1.480000	1.5000	-1.961%	2,152,849	-38.087%
2025-02-21	1.5700	1.5850	1.530000	1.5300	-1.923%	1,375,097	-39.301%
2025-02-20	1.5700	1.6000	1.550000	1.5600	+0.645%	1,337,752	-40.468%
2025-02-19	1.5700	1.5900	1.550000	1.5500	-2.516%	965,213	-40.084%
2025-02-18	1.5900	1.6200	1.580000	1.5900	+1.923%	1,785,729	-41.591%