Dark

SQM
Sociedad Quimica y Minera de Chile SA
stock NYSE ADR

At Close

May 28, 2025 3:59:58 PM EDT

31.34USD-4.188%(-1.37)1,740,654

31.32Bid 31.37Ask 0.05Spread

Pre-market

May 28, 2025 9:28:30 AM EDT

32.46USD-0.764%(-0.25)1,678

After-hours

May 28, 2025 4:27:30 PM EDT

31.33USD-0.032%(-0.01)14,591

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-28	32.580	32.8100	31.2000	31.34	-4.188%	1,740,654	0.000%
2025-05-27	33.280	33.3800	32.6600	32.71	-0.819%	1,420,764	-4.188%
2025-05-23	32.670	33.1850	32.6100	32.98	-0.961%	793,983	-4.973%
2025-05-22	33.220	33.7200	33.1242	33.30	-0.597%	1,003,810	-5.886%
2025-05-21	34.170	34.3000	33.4400	33.50	-2.133%	646,705	-6.448%
2025-05-20	34.410	34.8700	34.1300	34.23	-0.984%	574,490	-8.443%
2025-05-19	34.300	34.8200	34.0850	34.57	-0.746%	668,299	-9.343%
2025-05-16	34.900	35.0700	33.6450	34.83	-0.713%	764,711	-10.020%
2025-05-15	35.350	35.6000	34.8400	35.08	-2.148%	571,697	-10.661%
2025-05-14	36.060	36.2300	35.5700	35.85	-0.084%	503,012	-12.580%
2025-05-13	36.180	36.5100	35.8400	35.88	-0.416%	664,581	-12.653%
2025-05-12	36.160	36.6700	35.8000	36.03	+3.356%	1,078,510	-13.017%
2025-05-09	34.490	35.1000	34.4427	34.86	+1.722%	706,891	-10.098%
2025-05-08	33.990	34.7500	33.7000	34.27	+2.085%	679,628	-8.550%
2025-05-07	33.510	34.2000	33.2500	33.57	-0.827%	1,226,200	-6.643%
2025-05-06	33.440	34.2200	33.4400	33.85	-0.030%	678,033	-7.415%
2025-05-05	33.870	34.2050	33.7000	33.86	-0.441%	593,399	-7.442%
2025-05-02	34.660	34.8100	33.8500	34.01	+0.147%	685,300	-7.851%
2025-05-01	34.700	34.8484	33.9600	33.96	-0.702%	498,851	-7.715%
2025-04-30	34.250	34.3700	33.4821	34.20	-2.174%	1,414,346	-8.363%
2025-04-29	34.880	35.1500	34.4500	34.96	+0.691%	1,132,161	-10.355%
2025-04-28	35.700	36.1600	34.4700	34.72	-3.017%	1,304,134	-9.735%
2025-04-25	35.480	35.8999	35.3100	35.80	-0.112%	488,146	-12.458%
2025-04-24	35.250	36.0700	34.9900	35.84	+2.605%	814,402	-12.556%
2025-04-23	36.200	36.7800	34.9100	34.93	-1.048%	928,989	-10.278%
2025-04-22	34.530	35.9494	34.4600	35.30	+2.975%	966,336	-11.218%
2025-04-21	34.850	35.0450	33.9400	34.28	-1.833%	736,585	-8.576%
2025-04-17	34.620	35.3200	34.4600	34.92	+0.983%	722,165	-10.252%
2025-04-16	34.360	35.2600	34.0800	34.58	-0.832%	978,616	-9.370%
2025-04-15	35.945	35.9469	34.2500	34.87	-2.571%	1,264,402	-10.123%
2025-04-14	35.440	36.2600	35.1800	35.79	+2.786%	1,289,916	-12.434%
2025-04-11	33.580	35.1550	33.1000	34.82	+4.502%	1,202,155	-9.994%
2025-04-10	34.560	35.2400	32.6280	33.32	-6.141%	1,635,608	-5.942%
2025-04-09	31.440	36.1300	31.2700	35.50	+12.306%	3,688,224	-11.718%
2025-04-08	35.670	35.8500	31.2700	31.61	-8.984%	3,082,581	-0.854%
2025-04-07	35.310	37.4900	34.4100	34.73	-5.265%	1,708,323	-9.761%
2025-04-04	38.190	38.4000	36.4350	36.66	-6.978%	1,921,256	-14.512%
2025-04-03	39.775	39.9900	38.5600	39.41	-0.905%	1,181,390	-20.477%
2025-04-02	39.610	40.0500	39.3400	39.77	-0.699%	453,629	-21.197%
2025-04-01	39.900	40.3400	39.4244	40.05	+0.805%	772,564	-21.748%
2025-03-31	39.460	40.0400	39.1700	39.73	-1.243%	783,273	-21.118%
2025-03-28	40.600	40.8200	39.7350	40.23	-0.862%	831,706	-22.098%
2025-03-27	41.210	41.2300	40.3200	40.58	-2.499%	787,122	-22.770%
2025-03-26	42.630	42.6917	40.9200	41.62	-2.552%	1,126,309	-24.700%
2025-03-25	43.110	43.5100	42.2200	42.71	-1.020%	998,401	-26.621%
2025-03-24	44.180	44.4050	43.1500	43.15	-1.596%	1,035,361	-27.370%
2025-03-21	43.770	44.6700	43.4000	43.85	-0.882%	2,073,708	-28.529%
2025-03-20	44.650	44.6750	43.9600	44.24	-2.555%	1,244,970	-29.159%
2025-03-19	45.640	45.8900	45.1700	45.40	-0.460%	1,208,888	-30.969%
2025-03-18	45.380	45.7400	44.8700	45.61	+0.242%	1,055,055	-31.287%
2025-03-17	43.430	45.7100	43.3450	45.50	+5.642%	1,644,201	-31.121%
2025-03-14	42.525	43.2300	41.6950	43.07	+2.377%	1,117,765	-27.235%
2025-03-13	41.320	42.3000	40.8700	42.07	+1.840%	924,532	-25.505%
2025-03-12	42.720	43.0800	41.0000	41.31	-3.278%	1,725,272	-24.135%
2025-03-11	42.000	42.9500	41.3050	42.71	+2.104%	2,313,249	-26.621%
2025-03-10	41.850	42.6700	41.0800	41.83	-0.641%	2,053,809	-25.078%
2025-03-07	41.410	42.7450	41.3100	42.10	-0.190%	2,657,491	-25.558%
2025-03-06	39.480	42.3250	39.4800	42.18	+5.635%	1,951,339	-25.699%
2025-03-05	38.770	39.9500	38.7700	39.93	+4.066%	1,714,720	-21.513%
2025-03-04	37.675	39.0900	37.3700	38.37	+2.841%	1,554,133	-18.322%
2025-03-03	38.960	39.2800	37.3100	37.31	-2.763%	1,124,657	-16.001%
2025-02-28	39.450	39.7200	38.0000	38.37	-4.075%	1,357,971	-18.322%
2025-02-27	39.770	40.4800	39.5800	40.00	+0.883%	748,191	-21.650%
2025-02-26	40.100	40.1000	39.3543	39.65	-0.327%	655,976	-20.958%
2025-02-25	39.890	40.5000	39.2700	39.78	+0.126%	875,558	-21.217%
2025-02-24	39.770	39.9900	38.6800	39.73	+0.151%	772,380	-21.118%
2025-02-21	40.010	40.2700	39.4100	39.67	-0.352%	670,879	-20.998%
2025-02-20	39.130	39.9400	39.1200	39.81	+2.550%	715,585	-21.276%
2025-02-19	38.260	39.0500	37.7800	38.82	+0.310%	651,707	-19.268%
2025-02-18	38.030	38.9500	37.8400	38.70	+0.181%	853,068	-19.018%
2025-02-14	40.170	40.4600	38.4000	38.63	-3.834%	1,132,852	-18.871%
2025-02-13	38.040	40.4600	37.8350	40.17	+7.177%	1,458,233	-21.982%
2025-02-12	37.900	38.2500	37.3150	37.48	-0.319%	818,987	-16.382%
2025-02-11	37.850	38.2400	37.5100	37.60	-2.007%	775,930	-16.649%
2025-02-10	38.820	38.9400	38.2700	38.37	-0.622%	646,376	-18.322%
2025-02-07	38.540	38.7200	38.0600	38.61	+0.704%	877,905	-18.829%
2025-02-06	38.480	39.0196	38.2000	38.34	+1.698%	1,002,219	-18.258%
2025-02-05	39.650	39.6500	37.7000	37.70	-5.750%	1,365,762	-16.870%
2025-02-04	39.570	40.2550	39.5700	40.00	+2.934%	461,548	-21.650%
2025-02-03	38.710	39.3800	38.3900	38.86	-1.720%	860,127	-19.352%
2025-01-31	40.960	41.1800	39.1510	39.54	-3.655%	952,357	-20.738%
2025-01-30	40.660	41.3700	40.3500	41.04	+1.836%	1,029,569	-23.635%
2025-01-29	39.100	40.3900	39.0400	40.30	+3.466%	916,540	-22.233%
2025-01-28	38.670	39.0000	38.1700	38.95	+0.776%	571,795	-19.538%
2025-01-27	38.860	39.1500	38.3772	38.65	-1.428%	653,785	-18.913%
2025-01-24	39.750	39.9600	39.0800	39.21	+0.384%	570,996	-20.071%
2025-01-23	39.220	39.4900	38.8200	39.06	+1.507%	1,168,103	-19.764%
2025-01-22	40.200	40.4000	38.4700	38.48	-3.438%	1,613,458	-18.555%
2025-01-21	40.570	40.6500	39.7700	39.85	-0.772%	1,224,846	-21.355%
2025-01-17	40.500	40.7000	39.8800	40.16	+0.300%	780,732	-21.962%
2025-01-16	40.050	40.2700	39.5100	40.04	-0.571%	1,366,719	-21.728%
2025-01-15	40.000	40.4500	39.8800	40.27	+0.524%	1,186,193	-22.175%
2025-01-14	39.050	40.1000	39.0300	40.06	+2.982%	1,226,410	-21.767%
2025-01-13	38.030	39.0500	38.0300	38.90	+1.381%	538,055	-19.434%
2025-01-10	38.600	39.0000	38.1500	38.37	-1.716%	927,537	-18.322%
2025-01-08	38.820	39.1700	38.3500	39.04	-0.586%	1,260,567	-19.723%
2025-01-07	39.000	39.7100	38.5800	39.27	+1.868%	1,438,969	-20.194%
2025-01-06	37.790	38.9100	37.5100	38.55	+5.041%	1,644,903	-18.703%
2025-01-03	36.100	36.7900	35.8300	36.70	+1.803%	746,137	-14.605%
2025-01-02	36.810	36.9804	35.8700	36.05	-0.853%	536,343	-13.065%
2024-12-31	36.460	36.8700	36.1200	36.36	-0.302%	564,557	-13.806%
2024-12-30	36.710	37.1200	36.3600	36.47	-2.330%	915,074	-14.066%
2024-12-27	37.220	37.7550	37.0600	37.34	-0.214%	426,272	-16.069%
2024-12-26	37.410	37.7000	37.2500	37.42	-0.133%	655,966	-16.248%
2024-12-24	37.150	37.6500	37.0851	37.47	+0.456%	257,439	-16.360%
2024-12-23	37.740	37.7400	36.9200	37.30	+0.054%	568,001	-15.979%
2024-12-20	37.430	38.0000	37.0200	37.28	-0.956%	1,268,658	-15.933%
2024-12-19	37.750	38.4500	37.3400	37.64	+0.857%	1,318,979	-16.738%
2024-12-18	37.830	38.3400	37.2900	37.32	-1.634%	1,461,365	-16.024%
2024-12-17	37.410	38.0400	37.2150	37.94	+1.227%	849,674	-17.396%
2024-12-16	37.800	38.1900	37.1400	37.48	-0.768%	845,218	-16.382%
2024-12-13	39.040	39.0500	37.6600	37.77	-3.918%	920,534	-17.024%
2024-12-12	39.840	39.9600	39.2100	39.31	-2.117%	721,773	-20.275%
2024-12-11	40.220	40.3800	39.5400	40.16	+0.300%	824,569	-21.962%
2024-12-10	39.820	40.2800	39.2156	40.04	-0.817%	1,006,849	-21.728%
2024-12-09	38.620	40.9900	38.6200	40.37	+6.069%	3,277,266	-22.368%
2024-12-06	38.470	38.6000	37.9100	38.06	+0.132%	555,068	-17.656%
2024-12-05	37.800	38.7300	37.6700	38.01	+1.037%	1,122,975	-17.548%
2024-12-04	39.110	39.1800	37.5600	37.62	-3.908%	1,524,787	-16.693%
2024-12-03	39.730	40.0600	39.0450	39.15	-1.732%	1,234,597	-19.949%
2024-12-02	38.390	39.8700	38.1900	39.84	+3.588%	1,177,888	-21.335%
2024-11-29	37.980	38.7300	37.3850	38.46	-0.259%	1,013,313	-18.513%
2024-11-27	38.140	39.1200	37.9850	38.56	+1.394%	1,153,299	-18.724%
2024-11-26	38.340	38.6000	37.9650	38.03	-2.085%	806,895	-17.591%
2024-11-25	38.610	39.3600	38.5300	38.84	+1.516%	1,296,943	-19.310%
2024-11-22	38.570	39.2300	37.8500	38.26	-3.457%	1,310,273	-18.087%
2024-11-21	38.530	39.6300	37.8300	39.63	+2.297%	1,210,533	-20.918%
2024-11-20	38.590	39.8250	38.1800	38.74	-1.022%	1,629,106	-19.102%
2024-11-19	39.130	39.6500	38.7400	39.14	+1.033%	1,224,597	-19.928%
2024-11-18	38.190	39.2800	38.0500	38.74	+1.573%	1,351,889	-19.102%
2024-11-15	37.570	38.5500	37.3100	38.14	+0.633%	1,300,464	-17.829%
2024-11-14	38.220	38.7000	37.6300	37.90	-1.251%	928,721	-17.309%
2024-11-13	38.080	39.7700	38.0800	38.38	+3.646%	1,997,357	-18.343%
2024-11-12	37.170	37.6400	36.7300	37.03	-3.037%	827,347	-15.366%
2024-11-11	37.000	38.3600	36.7600	38.19	+4.145%	1,479,431	-17.937%
2024-11-08	37.150	37.5300	35.8700	36.67	-2.680%	933,675	-14.535%
2024-11-07	38.360	38.7303	37.5400	37.68	+0.213%	884,781	-16.826%
2024-11-06	37.750	38.0800	36.6300	37.60	-5.098%	1,443,693	-16.649%
2024-11-05	39.920	40.3200	38.8100	39.62	-0.327%	712,116	-20.899%
2024-11-04	39.300	40.9700	39.1600	39.75	+1.481%	1,169,841	-21.157%
2024-11-01	38.810	39.5625	38.4800	39.17	+2.032%	423,020	-19.990%
2024-10-31	38.550	39.0400	38.2200	38.39	-0.750%	713,824	-18.364%
2024-10-30	40.330	40.3300	38.6000	38.68	-4.588%	868,200	-18.976%
2024-10-29	41.610	42.0055	40.3600	40.54	-3.545%	692,721	-22.694%
2024-10-28	41.080	42.2750	41.0400	42.03	+2.939%	747,362	-25.434%
2024-10-25	40.670	41.3300	40.4000	40.83	+1.114%	582,291	-23.243%
2024-10-24	40.230	40.4300	39.6050	40.38	+1.457%	538,097	-22.387%
2024-10-23	40.370	40.6700	39.5700	39.80	-1.995%	719,044	-21.256%
2024-10-22	39.440	40.8500	39.4300	40.61	+3.228%	811,924	-22.827%
2024-10-21	38.910	39.4950	38.6700	39.34	+0.614%	670,782	-20.336%
2024-10-18	39.200	39.4500	38.7600	39.10	+1.295%	763,558	-19.847%
2024-10-17	38.650	39.1200	38.1500	38.60	-1.455%	1,158,014	-18.808%
2024-10-16	39.410	40.0000	38.9600	39.17	+0.720%	870,036	-19.990%
2024-10-15	39.500	39.9000	38.7400	38.89	-3.379%	1,296,474	-19.414%
2024-10-14	41.920	41.9500	40.1200	40.25	-5.138%	1,412,015	-22.137%
2024-10-11	42.740	43.4400	42.2900	42.43	-3.415%	1,583,299	-26.137%
2024-10-10	43.160	44.0400	43.0300	43.93	+1.455%	850,663	-28.659%
2024-10-09	42.840	43.5400	42.6600	43.30	+2.050%	1,500,803	-27.621%
2024-10-08	41.010	42.5000	40.6800	42.43	-0.539%	1,143,522	-26.137%
2024-10-07	42.600	43.3200	41.8500	42.66	+2.327%	1,570,337	-26.535%
2024-10-04	41.360	42.1600	41.2200	41.69	+3.091%	1,355,699	-24.826%
2024-10-03	40.460	40.6900	39.7005	40.44	-2.578%	1,071,196	-22.502%
2024-10-02	41.760	41.8500	40.9500	41.51	+0.217%	654,634	-24.500%
2024-10-01	41.360	41.6800	40.6500	41.42	-0.624%	679,707	-24.336%
2024-09-30	41.810	42.1050	41.2000	41.68	0.000%	928,924	-24.808%
2024-09-27	42.000	42.3800	41.2600	41.68	+1.042%	1,048,843	-24.808%
2024-09-26	39.930	41.2700	39.7500	41.25	+7.282%	1,463,435	-24.024%
2024-09-25	39.340	39.4600	38.4350	38.45	-1.988%	713,833	-18.492%
2024-09-24	40.000	40.1400	39.2000	39.23	+3.564%	1,082,208	-20.112%
2024-09-23	37.620	38.4000	37.2000	37.88	+2.684%	909,886	-17.265%
2024-09-20	37.900	38.0200	36.6250	36.89	-3.455%	839,645	-15.045%
2024-09-19	38.870	38.8700	38.0530	38.21	+1.541%	632,401	-17.980%
2024-09-18	38.420	38.4900	37.1400	37.63	-2.056%	643,402	-16.715%
2024-09-17	38.220	38.7500	38.0600	38.42	+0.655%	933,439	-18.428%
2024-09-16	38.260	38.4900	37.2700	38.17	-0.157%	587,652	-17.894%
2024-09-13	38.330	38.8200	38.1000	38.23	-0.078%	996,045	-18.022%
2024-09-12	38.490	38.8000	37.7400	38.26	-0.287%	1,121,468	-18.087%
2024-09-11	38.860	39.1000	37.5700	38.37	+10.006%	2,615,105	-18.322%
2024-09-10	34.430	34.8950	33.9400	34.88	+0.838%	762,775	-10.149%
2024-09-09	34.320	34.9400	34.3200	34.59	+0.816%	605,739	-9.396%
2024-09-06	35.600	35.7500	33.7400	34.31	-4.216%	1,287,295	-8.656%
2024-09-05	36.640	36.7500	35.7900	35.82	-1.728%	960,412	-12.507%
2024-09-04	36.120	37.1300	36.0000	36.45	+0.220%	798,167	-14.019%
2024-09-03	37.940	37.9400	36.2500	36.37	-6.263%	1,322,216	-13.830%
2024-08-30	39.200	39.8700	38.3200	38.80	+0.026%	1,648,853	-19.227%
2024-08-29	37.480	39.2700	37.1000	38.79	+4.274%	984,673	-19.206%
2024-08-28	37.500	37.6000	36.7950	37.20	-0.985%	550,447	-15.753%
2024-08-27	38.030	38.2700	37.5000	37.57	-1.752%	822,364	-16.582%
2024-08-26	38.980	39.3400	38.0700	38.24	-1.035%	539,595	-18.044%
2024-08-23	37.840	38.9300	37.7115	38.64	+3.013%	955,904	-18.892%
2024-08-22	38.200	38.2000	36.7400	37.51	-2.445%	1,321,577	-16.449%
2024-08-21	37.810	38.5400	36.9400	38.45	+3.166%	1,531,964	-18.492%
2024-08-20	37.270	37.7500	36.9700	37.27	-0.693%	875,151	-15.911%
2024-08-19	37.280	37.7800	36.5800	37.53	+1.186%	885,870	-16.493%
2024-08-16	36.840	37.2400	36.5500	37.09	+0.325%	613,306	-15.503%
2024-08-15	36.460	37.3700	36.1700	36.97	+3.674%	730,218	-15.229%
2024-08-14	36.340	36.3400	34.5900	35.66	-2.006%	1,341,966	-12.114%
2024-08-13	35.210	36.5000	35.0500	36.39	+3.823%	1,023,193	-13.877%
2024-08-12	36.610	36.6800	34.7200	35.05	-4.183%	1,469,547	-10.585%
2024-08-09	37.290	37.8200	36.2100	36.58	+1.668%	1,148,649	-14.325%
2024-08-08	35.470	36.5300	35.0000	35.98	+3.510%	975,054	-12.896%
2024-08-07	35.480	35.8000	34.7200	34.76	+1.253%	1,295,569	-9.839%
2024-08-06	33.910	34.5100	33.6200	34.33	+1.328%	1,037,985	-8.710%
2024-08-05	32.990	35.0250	32.2400	33.88	-3.777%	1,967,491	-7.497%
2024-08-02	36.000	36.0000	34.6300	35.21	-3.877%	1,239,064	-10.991%
2024-08-01	37.900	38.6700	36.1600	36.63	-3.757%	1,638,848	-14.442%
2024-07-31	38.190	38.6800	37.9000	38.06	+0.875%	1,002,804	-17.656%
2024-07-30	37.740	38.2300	37.4550	37.73	-0.527%	737,596	-16.936%
2024-07-29	38.120	38.1773	37.3800	37.93	-1.044%	789,015	-17.374%
2024-07-26	38.630	38.9000	37.7663	38.33	+2.350%	767,569	-18.236%
2024-07-25	37.720	38.5000	37.2400	37.45	-0.952%	928,585	-16.315%
2024-07-24	38.500	38.7600	37.3100	37.81	-2.375%	1,619,257	-17.112%
2024-07-23	39.000	39.4500	38.5700	38.73	-2.517%	703,237	-19.081%
2024-07-22	40.290	40.2900	39.0600	39.73	+0.202%	750,104	-21.118%
2024-07-19	39.500	39.8880	38.6700	39.65	+0.025%	990,883	-20.958%
2024-07-18	40.960	41.6500	39.4200	39.64	-3.175%	1,533,649	-20.938%
2024-07-17	42.000	42.2800	40.0400	40.94	-3.942%	1,469,088	-23.449%
2024-07-16	41.850	42.6500	41.1800	42.62	+2.182%	703,432	-26.466%
2024-07-15	41.600	42.7800	41.2200	41.71	-2.592%	743,912	-24.862%
2024-07-12	42.560	42.8800	42.1800	42.82	+0.611%	769,975	-26.810%
2024-07-11	42.810	42.8400	41.5700	42.56	+2.259%	1,181,702	-26.363%
2024-07-10	40.320	42.1600	40.3200	41.62	+3.455%	950,769	-24.700%
2024-07-09	41.500	41.6400	40.1600	40.23	-3.060%	1,203,677	-22.098%
2024-07-08	41.410	41.9000	41.2600	41.50	+0.266%	484,572	-24.482%
2024-07-05	42.210	42.4500	41.2300	41.39	-2.036%	649,379	-24.281%
2024-07-03	41.170	42.7900	40.9300	42.25	+4.192%	695,375	-25.822%
2024-07-02	41.020	41.5000	40.1100	40.55	+0.446%	758,699	-22.713%
2024-07-01	40.750	41.5000	40.1400	40.37	-0.933%	788,973	-22.368%
2024-06-28	41.530	41.5300	40.5600	40.75	-1.760%	1,554,681	-23.092%
2024-06-27	42.370	42.3700	41.0300	41.48	-3.016%	928,640	-24.446%
2024-06-26	41.000	42.8200	41.0000	42.77	+6.314%	1,288,449	-26.724%
2024-06-25	40.960	41.1900	39.9800	40.23	-1.106%	1,172,653	-22.098%
2024-06-24	40.600	40.8800	39.8100	40.68	-0.221%	1,099,582	-22.960%
2024-06-21	40.490	41.4600	40.3000	40.77	+0.941%	1,513,209	-23.130%
2024-06-20	41.070	41.1450	40.1800	40.39	-2.815%	1,264,344	-22.407%
2024-06-18	42.000	42.5900	41.1000	41.56	-1.470%	966,914	-24.591%
2024-06-17	42.200	42.5900	41.4200	42.18	-0.566%	1,007,865	-25.699%
2024-06-14	43.010	43.1500	41.5200	42.42	-2.662%	1,366,404	-26.120%
2024-06-13	44.200	44.5700	43.4600	43.58	-1.825%	1,128,591	-28.086%
2024-06-12	46.140	46.4000	44.1500	44.39	-0.981%	1,001,516	-29.399%
2024-06-11	45.010	45.2100	44.2400	44.83	-2.246%	577,602	-30.091%
2024-06-10	45.220	45.9000	44.8100	45.86	+0.947%	547,366	-31.662%
2024-06-07	46.240	46.8300	45.2300	45.43	-3.484%	835,242	-31.015%
2024-06-06	46.360	47.1000	46.1100	47.07	+0.512%	619,397	-33.418%
2024-06-05	45.810	46.9500	45.2800	46.83	+2.833%	792,009	-33.077%
2024-06-04	45.550	45.9900	45.2400	45.54	-1.896%	730,873	-31.181%
2024-06-03	47.600	47.6000	46.1400	46.42	-0.600%	591,895	-32.486%
2024-05-31	47.190	48.2100	46.0600	46.70	-0.107%	1,116,529	-32.891%
2024-05-30	46.990	47.3200	46.4100	46.75	-0.553%	980,586	-32.963%
2024-05-29	48.620	48.9000	46.9700	47.01	-5.241%	941,687	-33.333%
2024-05-28	49.700	50.7300	49.1300	49.61	+0.324%	1,154,970	-36.827%
2024-05-24	48.590	49.7200	48.1700	49.45	+1.707%	1,388,397	-36.623%
2024-05-23	47.620	50.3900	47.1500	48.62	+2.336%	1,859,049	-35.541%
2024-05-22	46.700	47.7310	46.4600	47.51	+0.423%	1,127,524	-34.035%
2024-05-21	48.360	48.9700	47.1500	47.31	-3.252%	562,901	-33.756%
2024-05-20	47.850	48.9200	47.3800	48.90	+2.194%	696,608	-35.910%
2024-05-17	47.910	48.6650	47.5401	47.85	-0.250%	734,852	-34.504%
2024-05-16	48.040	48.4900	47.2000	47.97	-0.021%	870,069	-34.668%
2024-05-15	50.010	50.0100	47.9228	47.98	-3.090%	1,135,849	-34.681%
2024-05-14	48.490	49.6800	48.4000	49.51	+2.931%	1,091,603	-36.700%
2024-05-13	47.200	48.2050	46.7100	48.10	+2.800%	722,430	-34.844%
2024-05-10	48.660	48.6600	46.3800	46.79	-3.126%	1,138,825	-33.020%
2024-05-09	47.900	49.4500	47.5000	48.30	+1.258%	1,365,180	-35.114%
2024-05-08	47.240	47.9600	46.6800	47.70	-0.646%	1,189,163	-34.298%
2024-05-07	47.620	48.8500	47.5000	48.01	+0.104%	803,092	-34.722%
2024-05-06	48.450	48.5800	47.6200	47.96	+0.587%	622,599	-34.654%
2024-05-03	47.860	48.4700	47.5900	47.68	+2.099%	835,356	-34.270%
2024-05-02	46.600	47.2000	45.5500	46.70	+1.898%	723,685	-32.891%
2024-05-01	45.810	47.1400	44.8250	45.83	+0.306%	681,267	-31.617%
2024-04-30	45.830	46.3000	45.0400	45.69	-3.220%	1,613,411	-31.407%
2024-04-29	45.790	47.4550	45.7000	47.21	+6.955%	1,503,312	-33.616%
2024-04-26	43.810	44.6500	43.6300	44.14	+1.448%	854,796	-28.999%
2024-04-25	43.250	43.6200	42.1300	43.51	+0.555%	1,209,518	-27.971%
2024-04-24	44.010	44.8100	42.7406	43.27	-3.394%	2,551,041	-27.571%
2024-04-23	43.450	45.2750	43.3700	44.79	+1.819%	1,255,267	-30.029%
2024-04-22	44.600	44.9800	42.8000	43.99	-2.223%	1,232,615	-28.757%
2024-04-19	45.300	45.8500	44.8400	44.99	-1.790%	1,458,252	-30.340%
2024-04-18	46.020	46.5400	45.5900	45.81	-0.456%	1,138,384	-31.587%
2024-04-17	45.990	47.0600	45.8200	46.02	+1.076%	1,099,748	-31.899%
2024-04-16	45.910	46.4500	45.5200	45.53	-3.024%	823,715	-31.166%
2024-04-15	48.140	48.7250	46.1800	46.95	-2.065%	781,938	-33.248%
2024-04-12	50.840	51.1200	47.9150	47.94	-6.294%	990,913	-34.627%
2024-04-11	51.300	51.9000	50.3800	51.16	+0.020%	905,748	-38.741%
2024-04-10	50.150	51.4900	49.7800	51.15	-0.814%	1,206,791	-38.729%
2024-04-09	50.180	51.7600	50.1800	51.57	+3.533%	1,046,069	-39.228%
2024-04-08	48.980	50.6600	48.0800	49.81	+4.621%	1,358,349	-37.081%
2024-04-05	47.340	48.4400	47.1100	47.61	-0.460%	782,531	-34.173%
2024-04-04	50.130	50.4500	47.5100	47.83	-3.704%	1,190,815	-34.476%
2024-04-03	48.460	49.7800	48.3601	49.67	+3.221%	1,048,419	-36.904%
2024-04-02	47.780	48.6045	47.6300	48.12	-1.776%	815,148	-34.871%
2024-04-01	49.800	49.9455	48.7000	48.99	-0.346%	649,312	-36.028%
2024-03-28	49.100	49.6600	48.2200	49.16	+1.382%	844,282	-36.249%
2024-03-27	46.150	48.9100	46.1500	48.49	+5.735%	1,348,886	-35.368%
2024-03-26	46.360	47.1100	45.8600	45.86	-1.057%	960,594	-31.662%
2024-03-25	46.980	47.5000	46.3000	46.35	-3.377%	928,154	-32.384%
2024-03-22	48.710	49.0600	47.7738	47.97	-3.150%	878,125	-34.668%
2024-03-21	49.650	51.1100	49.5000	49.53	-1.940%	856,842	-36.725%
2024-03-20	47.830	51.2300	47.7500	50.51	+5.076%	1,034,578	-37.953%
2024-03-19	48.820	49.0800	47.8963	48.07	-4.186%	930,921	-34.803%
2024-03-18	51.650	51.6500	50.0000	50.17	-0.298%	1,008,805	-37.532%
2024-03-15	49.420	50.7500	49.0200	50.32	+2.631%	1,052,045	-37.719%
2024-03-14	49.030	49.5800	48.2600	49.03	-2.853%	1,127,686	-36.080%
2024-03-13	50.060	51.3000	50.0300	50.47	+1.102%	847,697	-37.904%
2024-03-12	49.750	50.4000	48.9900	49.92	+1.919%	1,583,626	-37.220%
2024-03-11	47.250	49.2080	47.2500	48.98	+6.409%	1,318,597	-36.015%
2024-03-08	47.970	48.0800	46.0000	46.03	-1.645%	976,541	-31.914%
2024-03-07	46.705	47.3250	46.0100	46.80	+0.797%	846,123	-33.034%
2024-03-06	46.140	47.3250	45.0100	46.43	+4.173%	1,779,880	-32.501%
2024-03-05	46.200	46.5200	44.3700	44.57	-7.397%	2,049,337	-29.684%
2024-03-04	50.610	50.6100	47.8500	48.13	-6.416%	1,900,513	-34.885%
2024-03-01	50.790	51.5800	50.1700	51.43	+3.439%	1,858,478	-39.063%
2024-02-29	47.660	51.5500	47.5500	49.72	+8.040%	3,305,271	-36.967%
2024-02-28	46.350	46.8000	45.8000	46.02	+0.811%	2,203,184	-31.899%
2024-02-27	44.660	46.0400	44.6600	45.65	+3.468%	2,473,754	-31.347%
2024-02-26	43.190	44.3500	42.9153	44.12	+1.030%	1,044,970	-28.966%
2024-02-23	43.120	44.4800	42.8600	43.67	+1.229%	1,780,629	-28.234%
2024-02-22	43.100	43.8100	42.7100	43.14	+0.513%	1,604,950	-27.353%
2024-02-21	42.600	43.7300	42.3500	42.92	+1.203%	1,483,470	-26.980%
2024-02-20	43.800	43.9200	41.7600	42.41	-2.214%	2,019,247	-26.102%
2024-02-16	42.380	43.8000	42.0700	43.37	+4.961%	1,806,567	-27.738%
2024-02-15	40.120	42.5600	40.1200	41.32	+2.277%	1,601,220	-24.153%
2024-02-14	40.700	41.2800	40.2700	40.40	+2.020%	951,545	-22.426%
2024-02-13	40.840	41.1100	39.5300	39.60	-5.150%	2,056,346	-20.859%
2024-02-12	40.190	42.7000	40.1800	41.75	+3.752%	1,635,324	-24.934%
2024-02-09	40.340	40.7300	39.8212	40.24	-0.519%	792,133	-22.117%
2024-02-08	40.590	40.6400	39.7350	40.45	-0.049%	1,182,070	-22.522%
2024-02-07	41.060	41.2500	40.2300	40.47	-0.123%	1,282,419	-22.560%
2024-02-06	40.000	40.9799	39.9000	40.52	+2.973%	2,007,893	-22.655%
2024-02-05	38.980	39.9500	38.5000	39.35	-3.174%	1,719,427	-20.356%
2024-02-02	41.200	41.3300	40.0650	40.64	-3.605%	1,996,867	-22.884%
2024-02-01	43.170	43.6600	41.9800	42.16	+0.214%	1,945,409	-25.664%
2024-01-31	43.790	44.1500	42.0700	42.07	-6.780%	3,174,147	-25.505%
2024-01-30	45.660	46.0100	44.8300	45.13	-1.934%	1,522,082	-30.556%
2024-01-29	46.500	46.5700	45.5200	46.02	-2.002%	1,952,736	-31.899%
2024-01-26	47.530	48.2200	46.9300	46.96	-0.677%	912,261	-33.262%
2024-01-25	48.510	48.8600	46.5300	47.28	-3.035%	1,600,847	-33.714%
2024-01-24	50.420	50.7350	48.6800	48.76	+0.702%	1,268,836	-35.726%
2024-01-23	48.830	49.4350	48.0850	48.42	+1.170%	1,412,210	-35.275%
2024-01-22	46.890	49.4650	46.5700	47.86	-0.042%	1,360,037	-34.517%
2024-01-19	48.060	48.3450	46.5700	47.88	-0.146%	1,667,258	-34.545%
2024-01-18	49.090	49.3000	47.5800	47.95	-1.378%	1,198,882	-34.640%
2024-01-17	48.050	49.0100	47.2400	48.62	-1.379%	1,730,892	-35.541%
2024-01-16	49.730	49.9000	48.3900	49.30	+1.336%	1,879,756	-36.430%
2024-01-12	49.990	50.9500	48.3100	48.65	-2.719%	1,510,791	-35.581%
2024-01-11	50.750	50.9800	49.1400	50.01	-0.774%	1,846,890	-37.333%
2024-01-10	51.490	52.4200	49.5200	50.40	-4.164%	3,127,810	-37.817%
2024-01-09	53.400	53.6700	52.3500	52.59	-2.719%	1,529,976	-40.407%
2024-01-08	53.800	54.3000	53.5100	54.06	-1.080%	1,201,799	-42.027%
2024-01-05	55.000	55.6200	54.3350	54.65	-0.996%	1,325,983	-42.653%
2024-01-04	57.440	57.4400	55.0900	55.20	-4.300%	1,697,884	-43.225%
2024-01-03	58.510	58.8400	56.4600	57.68	-2.961%	1,721,142	-45.666%
2024-01-02	59.300	60.4500	58.3500	59.44	-1.295%	1,132,517	-47.275%
2023-12-29	61.600	61.7000	59.3550	60.22	-2.730%	2,093,736	-47.957%
2023-12-28	64.090	64.6200	61.8400	61.91	+1.542%	2,388,566	-49.378%
2023-12-27	61.770	61.8900	60.6073	60.97	-0.522%	945,317	-48.598%
2023-12-26	61.200	61.5300	60.2900	61.29	+1.912%	793,450	-48.866%
2023-12-22	58.760	60.5100	58.5100	60.14	+2.786%	946,825	-47.888%
2023-12-21	58.480	58.7800	57.6100	58.51	+4.296%	1,191,632	-46.437%
2023-12-20	57.470	58.5600	56.1000	56.10	-3.242%	1,228,315	-44.135%
2023-12-19	59.190	59.8000	57.7100	57.98	+2.692%	1,417,787	-45.947%
2023-12-18	58.060	58.4550	56.4000	56.46	-1.345%	1,319,732	-44.492%
2023-12-15	56.620	57.8700	56.0400	57.23	+0.386%	2,578,628	-45.239%
2023-12-14	56.060	57.8300	55.2200	57.01	+4.740%	3,329,000	-45.027%
2023-12-13	50.920	54.6000	50.6600	54.43	+10.071%	2,731,499	-42.421%
2023-12-12	50.010	50.2700	48.7700	49.45	-1.592%	2,016,173	-36.623%
2023-12-11	50.150	50.4400	49.3200	50.25	-2.294%	2,168,962	-37.632%
2023-12-08	53.000	53.6300	51.2400	51.43	-1.096%	2,136,226	-39.063%
2023-12-07	51.100	52.8793	50.8600	52.00	+4.818%	2,067,680	-39.731%
2023-12-06	50.650	51.7799	49.5500	49.61	+1.266%	2,174,467	-36.827%
2023-12-05	49.000	49.7100	48.8600	48.99	-1.389%	1,874,186	-36.028%