Dark

UGP
Ultrapar Participacoes S.A.
stock NYSE ADR

At Close

Aug 14, 2026 3:59:57 PM EDT

6.17USD+0.162%(+0.01)3,371,984

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:15:30 AM EDT

6.06USD-1.623%(-0.10)1,977

After-hours

Aug 14, 2026 4:10:30 PM EDT

6.21USD+0.648%(+0.04)46,255

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	5.9800	6.1750	5.9300	6.1600	0.000%	3,371,984	0.000%
2026-08-13	5.9700	6.1600	5.9350	6.1600	+5.299%	5,109,497	0.000%
2026-08-12	5.9100	5.9650	5.8350	5.8500	-1.846%	2,571,056	+5.299%
2026-08-11	6.0400	6.1450	5.9200	5.9600	-0.832%	4,006,690	+3.356%
2026-08-10	6.0800	6.1100	6.0100	6.0100	-1.797%	2,410,257	+2.496%
2026-08-07	6.4000	6.4400	6.1050	6.1200	-3.925%	3,437,154	+0.654%
2026-08-06	6.4300	6.4350	6.3601	6.3700	+1.757%	2,980,125	-3.297%
2026-08-05	6.4400	6.4550	6.2600	6.2600	-0.949%	2,670,877	-1.597%
2026-08-04	6.4600	6.4700	6.3100	6.3200	-2.619%	2,850,550	-2.532%
2026-08-03	6.4800	6.5150	6.4050	6.4900	-0.154%	2,932,411	-5.085%
2026-07-31	6.5000	6.5855	6.4500	6.5000	+0.619%	3,512,395	-5.231%
2026-07-30	6.2700	6.4700	6.2400	6.4600	+3.692%	2,799,819	-4.644%
2026-07-29	6.3500	6.3700	6.2300	6.2300	-1.268%	1,924,857	-1.124%
2026-07-28	6.3100	6.3600	6.2800	6.3100	+0.478%	1,784,096	-2.377%
2026-07-27	6.3700	6.3900	6.2600	6.2800	-2.333%	4,597,465	-1.911%
2026-07-24	6.4900	6.5400	6.4100	6.4300	-1.982%	2,607,683	-4.199%
2026-07-23	6.5000	6.5600	6.4700	6.5600	+0.923%	2,525,540	-6.098%
2026-07-22	6.3300	6.5000	6.3300	6.5000	+3.503%	4,141,782	-5.231%
2026-07-21	6.2000	6.2850	6.1250	6.2800	+0.803%	3,082,300	-1.911%
2026-07-20	6.2700	6.3620	6.2150	6.2300	-0.320%	6,036,903	-1.124%
2026-07-17	6.2000	6.2800	6.1500	6.2500	+0.160%	5,368,182	-1.440%
2026-07-16	6.1300	6.2800	6.1250	6.2400	+2.632%	8,133,292	-1.282%
2026-07-15	6.0300	6.1150	5.9450	6.0800	+2.357%	5,409,249	+1.316%
2026-07-14	5.8100	5.9700	5.6500	5.9400	-1.000%	18,324,314	+3.704%
2026-07-13	6.0600	6.0700	5.9800	6.0000	0.000%	4,592,053	+2.667%
2026-07-10	5.9800	6.0500	5.9300	6.0000	+3.270%	4,972,775	+2.667%
2026-07-09	5.6600	5.8650	5.6500	5.8100	+2.469%	3,597,414	+6.024%
2026-07-08	5.6000	5.7350	5.5750	5.6700	+4.037%	5,556,905	+8.642%
2026-07-07	5.4500	5.4850	5.3550	5.4500	+0.739%	3,020,744	+13.028%
2026-07-06	5.2900	5.4200	5.2200	5.4100	+6.706%	2,848,172	+13.863%
2026-07-02	5.0300	5.1150	5.0100	5.0700	+2.012%	1,393,557	+21.499%
2026-07-01	4.9100	4.9900	4.8550	4.9700	-0.996%	3,205,437	+23.944%
2026-06-30	4.9800	5.0350	4.9500	5.0200	-0.791%	2,110,124	+22.709%
2026-06-29	5.1000	5.1000	4.9900	5.0600	+2.016%	2,311,120	+21.739%
2026-06-26	4.8600	4.9600	4.8450	4.9600	+2.058%	1,839,718	+24.194%
2026-06-25	4.9200	4.9350	4.8300	4.8600	-0.410%	1,893,773	+26.749%
2026-06-24	4.8900	4.9250	4.8350	4.8800	-1.215%	2,279,135	+26.230%
2026-06-23	4.8000	4.9500	4.8000	4.9400	+1.022%	2,746,150	+24.696%
2026-06-22	4.9500	4.9600	4.8450	4.8900	+1.875%	2,734,020	+25.971%
2026-06-18	4.7500	4.8150	4.7250	4.8000	+2.128%	5,593,210	+28.333%
2026-06-17	4.8800	4.9000	4.6800	4.7000	+0.213%	2,700,538	+31.064%
2026-06-16	4.6900	4.7200	4.6200	4.6900	-1.677%	2,467,613	+31.343%
2026-06-15	4.9600	4.9900	4.6950	4.7700	-2.454%	3,146,703	+29.140%
2026-06-12	4.9000	4.9200	4.8400	4.8900	-0.204%	1,915,506	+25.971%
2026-06-11	4.8900	4.9200	4.7000	4.9000	+1.031%	3,809,005	+25.714%
2026-06-10	4.8200	4.8650	4.8050	4.8500	-0.206%	2,818,264	+27.010%
2026-06-09	4.8200	4.8741	4.7750	4.8600	+2.101%	4,564,940	+26.749%
2026-06-08	4.8400	4.8400	4.7201	4.7600	-1.449%	2,871,681	+29.412%
2026-06-05	4.8800	4.9350	4.8000	4.8300	-1.629%	3,384,627	+27.536%
2026-06-04	4.9600	4.9600	4.8600	4.9100	+0.204%	1,586,909	+25.458%
2026-06-03	5.0000	5.0400	4.8650	4.9000	-4.110%	3,036,389	+25.714%
2026-06-02	5.1000	5.1601	5.0800	5.1100	+0.789%	2,958,255	+20.548%
2026-06-01	5.1170	5.1300	5.0200	5.0700	-2.124%	3,784,201	+21.499%
2026-05-29	5.2700	5.2733	5.1500	5.1800	-2.814%	2,709,582	+18.919%
2026-05-28	5.4100	5.4850	5.3200	5.3300	-1.842%	3,031,130	+15.572%
2026-05-27	5.5100	5.6350	5.3840	5.4300	-1.986%	5,585,375	+13.444%
2026-05-26	5.6300	5.6500	5.4900	5.5400	-2.636%	3,327,606	+11.191%
2026-05-22	5.7600	5.8200	5.6600	5.6900	-1.727%	3,279,716	+8.260%
2026-05-21	5.7400	5.8550	5.7000	5.7900	0.000%	4,257,542	+6.390%
2026-05-20	5.6900	5.8150	5.6700	5.7900	+2.842%	5,245,507	+6.390%
2026-05-19	5.6500	5.7750	5.5950	5.6300	-3.431%	5,601,993	+9.414%
2026-05-18	5.7900	5.8500	5.7200	5.8300	+1.745%	3,504,976	+5.660%
2026-05-15	5.7200	5.7599	5.6150	5.7300	-3.209%	3,900,730	+7.504%
2026-05-14	5.8900	5.9800	5.8100	5.9200	+1.718%	8,396,389	+4.054%
2026-05-13	6.0500	6.0950	5.7850	5.8200	-4.276%	2,693,587	+5.842%
2026-05-12	6.0300	6.1200	6.0150	6.0800	+0.997%	2,362,296	+1.316%
2026-05-11	6.1400	6.1950	5.9500	6.0200	-1.473%	2,507,432	+2.326%
2026-05-08	6.1000	6.1500	6.0400	6.1100	+3.559%	4,983,913	+0.818%
2026-05-07	6.0500	6.1600	5.8600	5.9000	-1.503%	2,922,439	+4.407%
2026-05-06	6.0100	6.0300	5.9100	5.9900	0.000%	1,762,357	+2.838%
2026-05-05	6.0100	6.0600	5.9300	5.9900	+0.167%	1,965,126	+2.838%
2026-05-04	5.9900	6.0950	5.9500	5.9800	+0.168%	2,243,641	+3.010%
2026-05-01	5.9900	6.0100	5.9000	5.9700	-0.334%	812,596	+3.183%
2026-04-30	5.8500	6.0200	5.8300	5.9900	+3.633%	1,967,169	+2.838%
2026-04-29	5.8500	5.8750	5.7600	5.7800	-1.701%	1,389,867	+6.574%
2026-04-28	5.8000	5.8950	5.7900	5.8800	+1.379%	2,207,260	+4.762%
2026-04-27	5.8050	5.8450	5.7800	5.8000	+0.870%	1,427,054	+6.207%
2026-04-24	5.7100	5.7700	5.6500	5.7500	+0.349%	1,639,770	+7.130%
2026-04-23	5.8500	5.8600	5.7200	5.7300	-1.715%	1,657,171	+7.504%
2026-04-22	5.9700	5.9750	5.8000	5.8300	-1.019%	1,845,992	+5.660%
2026-04-21	5.9400	6.0399	5.8800	5.8900	-0.842%	1,007,979	+4.584%
2026-04-20	5.9900	6.0150	5.9200	5.9400	+0.169%	1,890,411	+3.704%
2026-04-17	6.0600	6.0800	5.8800	5.9300	-1.658%	3,502,807	+3.879%
2026-04-16	6.0700	6.1250	6.0150	6.0300	-0.985%	2,893,598	+2.156%
2026-04-15	6.0900	6.1250	6.0400	6.0900	+1.669%	2,930,628	+1.149%
2026-04-14	6.1300	6.1350	5.9500	5.9900	-1.480%	2,793,422	+2.838%
2026-04-13	6.0200	6.0800	5.9600	6.0800	+0.997%	3,086,453	+1.316%
2026-04-10	5.8900	6.0500	5.8850	6.0200	+3.793%	4,615,338	+2.326%
2026-04-09	5.6800	5.8300	5.6800	5.8000	+3.203%	3,516,861	+6.207%
2026-04-08	5.7400	5.7500	5.5900	5.6200	-1.748%	6,087,761	+9.609%
2026-04-07	5.6500	5.7350	5.6150	5.7200	+1.239%	3,992,025	+7.692%
2026-04-06	5.6100	5.6782	5.6000	5.6500	+0.534%	2,443,750	+9.027%
2026-04-02	5.5100	5.6850	5.5100	5.6200	0.000%	2,359,639	+9.609%
2026-04-01	5.5700	5.6700	5.5300	5.6200	+1.996%	2,595,519	+9.609%
2026-03-31	5.4900	5.6300	5.4517	5.5100	+3.184%	6,315,428	+11.797%
2026-03-30	5.4300	5.4400	5.3150	5.3400	-0.559%	3,041,463	+15.356%
2026-03-27	5.3600	5.4200	5.3400	5.3700	0.000%	2,482,514	+14.711%
2026-03-26	5.4000	5.4850	5.3500	5.3700	-0.739%	3,129,864	+14.711%
2026-03-25	5.3700	5.4100	5.3150	5.4100	+2.462%	7,303,308	+13.863%
2026-03-24	5.1300	5.2800	5.1100	5.2800	+1.538%	3,302,956	+16.667%
2026-03-23	5.1100	5.2799	5.0800	5.2000	+5.906%	4,047,930	+18.462%
2026-03-20	5.0000	5.0100	4.8750	4.9100	-3.725%	2,717,128	+25.458%
2026-03-19	4.9000	5.1550	4.8850	5.1000	+1.796%	4,264,064	+20.784%
2026-03-18	5.0300	5.1200	5.0000	5.0100	-0.792%	3,490,124	+22.954%
2026-03-17	5.0700	5.1400	5.0150	5.0500	+2.227%	2,181,743	+21.980%
2026-03-16	5.0200	5.0250	4.9150	4.9400	+0.611%	2,138,261	+24.696%
2026-03-13	5.0000	5.0650	4.8800	4.9100	-0.808%	2,898,029	+25.458%
2026-03-12	5.0600	5.1300	4.9350	4.9500	-5.354%	2,698,355	+24.444%
2026-03-11	5.2100	5.2850	5.1650	5.2300	+0.577%	2,251,397	+17.782%
2026-03-10	5.1400	5.2950	5.1100	5.2000	+0.775%	2,989,011	+18.462%
2026-03-09	5.1700	5.2000	5.0300	5.1600	+3.407%	5,964,316	+19.380%
2026-03-06	4.8700	5.0200	4.8400	4.9900	+1.423%	3,016,168	+23.447%
2026-03-05	4.9000	5.0250	4.8600	4.9200	-0.203%	2,317,410	+25.203%
2026-03-04	4.9100	4.9600	4.8650	4.9300	+3.138%	3,323,443	+24.949%
2026-03-03	4.7100	4.8350	4.6400	4.7800	-3.823%	4,292,163	+28.870%
2026-03-02	4.8600	5.0250	4.8300	4.9700	-1.584%	3,181,638	+23.944%
2026-02-27	5.1100	5.1550	5.0000	5.0500	-2.697%	2,119,341	+21.980%
2026-02-26	5.1600	5.2150	5.1200	5.1900	-0.384%	1,431,145	+18.690%
2026-02-25	5.3000	5.3087	5.1800	5.2100	-2.799%	1,457,214	+18.234%
2026-02-24	5.3100	5.4200	5.3000	5.3600	+1.515%	1,920,925	+14.925%
2026-02-23	5.3600	5.4172	5.2400	5.2800	-1.308%	2,715,343	+16.667%
2026-02-20	5.2100	5.3700	5.2012	5.3500	+2.294%	1,407,776	+15.140%
2026-02-19	5.1800	5.2600	5.1700	5.2300	+1.357%	1,070,362	+17.782%
2026-02-18	5.2000	5.2350	5.1100	5.1600	+0.194%	1,751,234	+19.380%
2026-02-17	5.1100	5.1600	5.0614	5.1500	+0.390%	1,994,254	+19.612%
2026-02-13	5.1100	5.1400	5.0100	5.1300	-0.388%	2,793,978	+20.078%
2026-02-12	5.2600	5.2650	5.0850	5.1500	-1.905%	1,665,457	+19.612%
2026-02-11	5.2300	5.2950	5.1950	5.2500	+2.539%	2,768,562	+17.333%
2026-02-10	5.1500	5.1550	5.0600	5.1200	-0.775%	1,055,455	+20.313%
2026-02-09	5.0800	5.1900	5.0714	5.1600	+1.375%	2,334,030	+19.380%
2026-02-06	5.0000	5.1000	4.9800	5.0900	+3.245%	2,007,478	+21.022%
2026-02-05	4.9000	4.9678	4.8700	4.9300	+0.203%	2,276,508	+24.949%
2026-02-04	4.9500	4.9750	4.8400	4.9200	-0.806%	2,634,551	+25.203%
2026-02-03	5.0200	5.0350	4.9250	4.9600	+2.479%	3,285,000	+24.194%
2026-02-02	4.7900	4.8550	4.7900	4.8400	+1.255%	1,421,252	+27.273%
2026-01-30	4.8600	4.8750	4.7300	4.7800	-1.443%	1,794,586	+28.870%
2026-01-29	4.9000	4.9250	4.7550	4.8500	+0.414%	1,889,927	+27.010%
2026-01-28	4.8500	4.8650	4.7400	4.8300	+1.471%	2,390,005	+27.536%
2026-01-27	4.7600	4.7900	4.7250	4.7600	+3.030%	1,755,176	+29.412%
2026-01-26	4.5900	4.6450	4.5750	4.6200	-0.216%	1,096,382	+33.333%
2026-01-23	4.5500	4.6850	4.5200	4.6300	+2.208%	2,300,525	+33.045%
2026-01-22	4.4600	4.5550	4.4600	4.5300	+3.189%	3,399,849	+35.982%
2026-01-21	4.2900	4.4275	4.2750	4.3900	+5.024%	1,883,500	+40.319%
2026-01-20	4.0800	4.2075	4.0700	4.1800	+1.951%	1,275,406	+47.368%
2026-01-16	4.1700	4.1800	4.0900	4.1000	-0.485%	1,588,882	+50.244%
2026-01-15	4.1100	4.1550	4.0900	4.1200	+1.478%	1,039,534	+49.515%
2026-01-14	4.0500	4.0974	4.0300	4.0600	+1.754%	1,269,123	+51.724%
2026-01-13	4.0000	4.0350	3.9600	3.9900	+0.504%	1,138,816	+54.386%
2026-01-12	3.9100	4.0000	3.9100	3.9700	+0.761%	1,492,221	+55.164%
2026-01-09	3.8800	3.9600	3.8800	3.9400	+1.809%	1,229,212	+56.345%
2026-01-08	3.8400	3.8800	3.8246	3.8700	+1.044%	1,245,519	+59.173%
2026-01-07	3.8400	3.8700	3.7800	3.8300	-1.542%	2,004,752	+60.836%
2026-01-06	3.9900	3.9950	3.8700	3.8900	+0.258%	1,063,981	+58.355%
2026-01-05	3.8300	3.9050	3.8100	3.8800	+1.571%	1,369,579	+58.763%
2026-01-02	3.8300	3.8300	3.8000	3.8200	+1.326%	1,653,982	+61.257%
2025-12-31	3.7900	3.8020	3.7700	3.7700	-0.789%	316,401	+63.395%
2025-12-30	3.8000	3.8250	3.7850	3.8000	+2.151%	904,047	+62.105%
2025-12-29	3.7200	3.7300	3.6950	3.7200	-0.535%	804,267	+65.591%
2025-12-26	3.7200	3.7500	3.7100	3.7400	+0.268%	1,063,374	+64.706%
2025-12-24	3.7400	3.7400	3.6950	3.7300	+0.269%	432,550	+65.147%
2025-12-23	3.6800	3.7500	3.6750	3.7200	+2.479%	907,303	+65.591%
2025-12-22	3.6100	3.6450	3.6000	3.6300	-1.359%	1,235,630	+69.697%
2025-12-19	3.7300	3.7600	3.6700	3.6800	0.000%	1,801,032	+67.391%
2025-12-18	3.6500	3.7100	3.6316	3.6800	+0.822%	1,724,955	+67.391%
2025-12-17	3.6400	3.7100	3.6300	3.6500	-2.145%	1,670,940	+68.767%
2025-12-16	3.9100	3.9200	3.7250	3.7300	-6.750%	1,641,143	+65.147%
2025-12-15	4.0100	4.0400	3.9800	4.0000	+2.041%	1,523,944	+54.000%
2025-12-12	3.9700	3.9800	3.8814	3.9200	-2.000%	2,730,919	+57.143%
2025-12-11	4.0300	4.0750	4.0000	4.0000	+2.828%	1,310,646	+54.000%
2025-12-10	3.9000	3.9400	3.8600	3.8900	-0.765%	1,939,333	+58.355%
2025-12-09	3.8600	3.9400	3.8300	3.9200	-0.508%	1,231,657	+57.143%
2025-12-08	4.0000	4.0300	3.8800	3.9400	-1.253%	2,102,039	+56.345%
2025-12-05	4.3900	4.4000	3.9900	3.9900	-8.486%	3,019,125	+54.386%
2025-12-04	4.3200	4.3800	4.2900	4.3600	+3.073%	3,185,106	+41.284%
2025-12-03	4.2200	4.2500	4.2000	4.2300	+1.928%	1,396,964	+45.626%
2025-12-02	4.1300	4.1700	4.1100	4.1500	+4.010%	2,838,949	+48.434%
2025-12-01	4.0300	4.0650	3.9700	3.9900	-2.920%	2,469,284	+54.386%
2025-11-28	4.1400	4.1400	4.0900	4.1100	-0.243%	693,224	+49.878%
2025-11-26	4.1500	4.2150	4.0500	4.1200	+1.229%	3,811,113	+49.515%
2025-11-25	4.0300	4.1100	4.0100	4.0700	0.000%	1,041,843	+51.351%
2025-11-24	4.0600	4.0800	4.0150	4.0700	+1.244%	1,764,326	+51.351%
2025-11-21	4.0700	4.0750	3.9800	4.0200	-0.495%	2,229,291	+53.234%
2025-11-20	4.2000	4.2000	4.0400	4.0400	-2.179%	1,069,469	+52.475%
2025-11-19	4.1400	4.1500	4.1000	4.1300	-1.667%	1,283,352	+49.153%
2025-11-18	4.1300	4.2200	4.1100	4.2000	+2.941%	2,185,316	+46.667%
2025-11-17	4.1200	4.1850	4.0700	4.0800	-2.158%	1,875,079	+50.980%
2025-11-14	4.1400	4.2050	4.1300	4.1700	+1.956%	1,298,780	+47.722%
2025-11-13	4.1400	4.1600	4.0200	4.0900	-4.215%	2,539,115	+50.611%
2025-11-12	4.2500	4.3000	4.1800	4.2700	-2.064%	1,868,063	+44.262%
2025-11-11	4.3500	4.3850	4.3250	4.3600	+2.588%	2,050,732	+41.284%
2025-11-10	4.2500	4.2600	4.2100	4.2500	+1.918%	1,257,403	+44.941%
2025-11-07	4.0900	4.1800	4.0850	4.1700	+0.969%	1,327,365	+47.722%
2025-11-06	4.1000	4.1450	4.0800	4.1300	+0.978%	2,057,631	+49.153%
2025-11-05	4.0100	4.1000	4.0100	4.0900	+4.071%	2,079,443	+50.611%
2025-11-04	3.9400	3.9600	3.9200	3.9300	-1.008%	1,683,655	+56.743%
2025-11-03	3.9800	4.0200	3.9600	3.9700	+0.253%	1,371,485	+55.164%
2025-10-31	3.9400	3.9700	3.8900	3.9600	+0.508%	1,164,543	+55.556%
2025-10-30	3.8200	3.9400	3.8200	3.9400	+2.338%	1,150,311	+56.345%
2025-10-29	3.9400	3.9500	3.8400	3.8500	-1.786%	1,793,547	+60.000%
2025-10-28	3.8800	3.9650	3.8800	3.9200	+0.256%	2,499,932	+57.143%
2025-10-27	3.8700	3.9350	3.8550	3.9100	+1.034%	6,533,470	+57.545%
2025-10-24	3.8800	3.9200	3.8600	3.8700	+1.044%	5,655,268	+59.173%
2025-10-23	3.8200	3.8565	3.8000	3.8300	+2.406%	12,083,174	+60.836%
2025-10-22	3.7600	3.7850	3.6700	3.7400	-1.579%	5,899,881	+64.706%
2025-10-21	3.8600	3.8750	3.7900	3.8000	-2.564%	1,309,712	+62.105%
2025-10-20	3.8700	3.9299	3.8550	3.9000	+0.515%	1,130,156	+57.949%
2025-10-17	3.8100	3.9000	3.8100	3.8800	+1.571%	1,390,408	+58.763%
2025-10-16	3.8500	3.8800	3.8100	3.8200	-1.799%	2,090,436	+61.257%
2025-10-15	3.8600	3.9092	3.8500	3.8900	+1.302%	1,842,938	+58.355%
2025-10-14	3.8900	3.9200	3.8300	3.8400	-2.785%	1,578,211	+60.417%
2025-10-13	3.9500	3.9965	3.9300	3.9500	+1.542%	1,609,568	+55.949%
2025-10-10	4.0200	4.0200	3.8100	3.8900	-2.993%	2,448,933	+58.355%
2025-10-09	4.0300	4.0900	4.0000	4.0100	-0.496%	1,393,463	+53.616%
2025-10-08	3.8800	4.0665	3.8800	4.0300	+5.222%	3,064,989	+52.854%
2025-10-07	3.8300	3.8500	3.7700	3.8300	-1.795%	1,600,468	+60.836%
2025-10-06	3.9100	3.9465	3.8900	3.9000	-0.763%	2,196,703	+57.949%
2025-10-03	3.9300	3.9500	3.8950	3.9300	-0.758%	2,063,680	+56.743%
2025-10-02	3.9700	3.9800	3.8900	3.9600	0.000%	2,382,600	+55.556%
2025-10-01	4.1300	4.1350	3.9200	3.9600	-3.415%	2,510,557	+55.556%
2025-09-30	4.1200	4.1600	4.0600	4.1000	+0.490%	6,153,651	+50.244%
2025-09-29	4.0500	4.1250	4.0150	4.0800	+3.553%	3,286,735	+50.980%
2025-09-26	4.0000	4.0200	3.9400	3.9400	-0.756%	1,852,813	+56.345%
2025-09-25	3.9800	4.0000	3.9400	3.9700	0.000%	2,592,904	+55.164%
2025-09-24	4.0000	4.0300	3.9300	3.9700	-1.244%	1,571,627	+55.164%
2025-09-23	3.9000	4.0700	3.9000	4.0200	+3.608%	1,678,298	+53.234%
2025-09-22	3.8500	3.9000	3.8000	3.8800	-0.257%	1,488,271	+58.763%
2025-09-19	3.9700	3.9900	3.8800	3.8900	-2.261%	1,195,632	+58.355%
2025-09-18	3.9600	4.0100	3.9416	3.9800	+0.759%	1,322,179	+54.774%
2025-09-17	3.9500	4.0200	3.9400	3.9500	+0.509%	1,843,776	+55.949%
2025-09-16	3.9400	3.9600	3.9100	3.9300	+0.512%	988,017	+56.743%
2025-09-15	3.8700	3.9350	3.8450	3.9100	+1.823%	1,709,099	+57.545%
2025-09-12	3.7600	3.8500	3.7600	3.8400	+1.319%	2,027,937	+60.417%
2025-09-11	3.8000	3.8599	3.7700	3.7900	0.000%	1,036,622	+62.533%
2025-09-10	3.7700	3.8050	3.7450	3.7900	+1.609%	1,035,561	+62.533%
2025-09-09	3.8300	3.8300	3.7050	3.7300	-2.611%	1,301,271	+65.147%
2025-09-08	3.9000	3.9100	3.8100	3.8300	-1.795%	1,253,031	+60.836%
2025-09-05	3.8700	3.9100	3.8200	3.9000	+7.438%	2,039,583	+57.949%
2025-09-04	3.6000	3.6800	3.5800	3.6300	0.000%	1,589,724	+69.697%
2025-09-03	3.6400	3.6800	3.6100	3.6300	0.000%	1,703,767	+69.697%
2025-09-02	3.5900	3.6365	3.5700	3.6300	-0.548%	1,909,046	+69.697%
2025-08-29	3.6900	3.7265	3.6400	3.6500	-1.351%	2,050,856	+68.767%
2025-08-28	3.5800	3.7200	3.5800	3.7000	+7.558%	3,054,942	+66.486%
2025-08-27	3.3500	3.4500	3.3500	3.4400	+2.994%	1,079,565	+79.070%
2025-08-26	3.3100	3.3500	3.3000	3.3400	+0.300%	1,135,637	+84.431%
2025-08-25	3.3200	3.3900	3.3150	3.3300	-0.893%	794,054	+84.985%
2025-08-22	3.2900	3.3911	3.2850	3.3600	+2.439%	1,271,453	+83.333%
2025-08-21	3.2900	3.3000	3.2200	3.2800	-0.304%	746,363	+87.805%
2025-08-20	3.2000	3.3300	3.1800	3.2900	+4.444%	2,458,693	+87.234%
2025-08-19	3.2300	3.2300	3.1100	3.1500	-4.545%	1,195,792	+95.556%
2025-08-18	3.2800	3.3200	3.2300	3.3000	0.000%	1,784,312	+86.667%
2025-08-15	3.2300	3.3000	3.2300	3.3000	+0.917%	746,798	+86.667%
2025-08-14	3.3100	3.3300	3.2500	3.2700	+3.481%	2,071,230	+88.379%
2025-08-13	3.1500	3.1800	3.1300	3.1600	-1.250%	1,674,541	+94.937%
2025-08-12	3.0600	3.2200	3.0600	3.2000	+6.312%	2,257,804	+92.500%
2025-08-11	3.0600	3.0750	3.0000	3.0100	-0.987%	1,023,268	+104.651%
2025-08-08	3.1200	3.1300	3.0350	3.0400	-5.590%	2,018,295	+102.632%
2025-08-07	3.1400	3.2350	3.1300	3.2200	+3.537%	1,111,386	+91.304%
2025-08-06	3.0700	3.1200	3.0700	3.1100	+1.634%	1,975,386	+98.071%
2025-08-05	3.0600	3.0900	3.0400	3.0600	+0.658%	1,009,715	+101.307%
2025-08-04	3.1100	3.1200	3.0200	3.0400	-0.654%	1,290,912	+102.632%
2025-08-01	3.1500	3.1550	3.0600	3.0600	0.000%	2,877,996	+101.307%
2025-07-31	3.0200	3.0900	3.0200	3.0600	-1.290%	1,448,747	+101.307%
2025-07-30	3.0900	3.1600	3.0000	3.1000	0.000%	3,612,289	+98.710%
2025-07-29	3.0500	3.1200	3.0400	3.1000	+1.639%	1,373,682	+98.710%
2025-07-28	3.0800	3.1000	3.0300	3.0500	+1.667%	1,826,614	+101.967%
2025-07-25	2.9700	3.0300	2.9250	3.0000	+1.695%	1,982,889	+105.333%
2025-07-24	2.9200	2.9700	2.8800	2.9500	-0.673%	2,528,052	+108.814%
2025-07-23	2.8700	2.9850	2.8650	2.9700	+4.577%	2,657,401	+107.407%
2025-07-22	2.8600	2.9200	2.8400	2.8400	0.000%	1,635,473	+116.901%
2025-07-21	2.8800	2.8900	2.8400	2.8400	+0.353%	1,783,986	+116.901%
2025-07-18	2.9100	2.9300	2.8000	2.8300	-3.413%	2,280,674	+117.668%
2025-07-17	2.9700	2.9750	2.9100	2.9300	-2.007%	1,859,437	+110.239%
2025-07-16	3.0000	3.0100	2.9200	2.9900	-0.664%	2,960,340	+106.020%
2025-07-15	3.0300	3.0400	2.9450	3.0100	0.000%	2,958,400	+104.651%
2025-07-14	3.1100	3.1100	3.0000	3.0100	-4.140%	1,836,841	+104.651%
2025-07-11	3.1700	3.1800	3.1300	3.1400	-2.181%	1,883,034	+96.178%
2025-07-10	3.1700	3.2100	3.1400	3.2100	-1.835%	2,397,594	+91.900%
2025-07-09	3.3000	3.3100	3.2400	3.2700	-1.506%	2,199,860	+88.379%
2025-07-08	3.3000	3.3200	3.2600	3.3200	+0.912%	1,541,359	+85.542%
2025-07-07	3.3500	3.3700	3.2300	3.2900	-2.663%	4,319,757	+87.234%
2025-07-03	3.3300	3.4100	3.3300	3.3800	+2.424%	1,290,291	+82.249%
2025-07-02	3.3200	3.3200	3.2500	3.3000	-0.302%	3,074,688	+86.667%
2025-07-01	3.2800	3.3200	3.2600	3.3100	+0.915%	1,488,344	+86.103%
2025-06-30	3.2000	3.3100	3.1800	3.2800	+5.806%	2,549,800	+87.805%
2025-06-27	3.0900	3.1350	3.0700	3.1000	+0.324%	2,171,798	+98.710%
2025-06-26	3.1000	3.1300	3.0500	3.0900	0.000%	1,630,760	+99.353%
2025-06-25	3.1500	3.1600	3.0800	3.0900	-2.524%	3,091,177	+99.353%
2025-06-24	3.1200	3.2000	3.1200	3.1700	+2.589%	2,697,217	+94.322%
2025-06-23	3.1400	3.1500	3.0800	3.0900	-0.962%	1,983,538	+99.353%
2025-06-20	3.1800	3.1950	3.1100	3.1200	-1.887%	2,231,700	+97.436%
2025-06-18	3.2100	3.2250	3.1700	3.1800	+0.315%	1,328,609	+93.711%
2025-06-17	3.1800	3.2000	3.1500	3.1700	-0.314%	1,602,715	+94.322%
2025-06-16	3.1400	3.1900	3.1395	3.1800	+1.597%	837,093	+93.711%
2025-06-13	3.1300	3.1700	3.1000	3.1300	-0.635%	2,791,379	+96.805%
2025-06-12	3.1100	3.1500	3.0950	3.1500	+1.286%	1,762,322	+95.556%
2025-06-11	3.0100	3.1300	2.9800	3.1100	+2.303%	2,261,798	+98.071%
2025-06-10	3.0300	3.0800	3.0100	3.0400	+2.013%	2,228,020	+102.632%
2025-06-09	2.9100	3.0000	2.8900	2.9800	+1.706%	5,636,893	+106.711%
2025-06-06	2.9300	2.9500	2.8900	2.9300	+0.342%	1,401,432	+110.239%
2025-06-05	2.9300	2.9300	2.8800	2.9200	+0.690%	1,786,900	+110.959%
2025-06-04	2.9800	3.0100	2.9000	2.9000	-1.695%	1,701,666	+112.414%
2025-06-03	2.8500	2.9600	2.8150	2.9500	+4.240%	2,775,992	+108.814%
2025-06-02	2.9100	2.9100	2.8119	2.8300	-0.702%	2,168,942	+117.668%
2025-05-30	2.9400	2.9400	2.8400	2.8500	-4.040%	1,341,172	+116.140%
2025-05-29	2.9600	3.0000	2.9300	2.9700	+1.020%	1,618,185	+107.407%
2025-05-28	2.9500	2.9800	2.9300	2.9400	-2.970%	1,379,148	+109.524%
2025-05-27	3.0600	3.0800	3.0101	3.0300	+2.365%	1,976,388	+103.300%
2025-05-23	2.8800	2.9600	2.8650	2.9600	-0.671%	3,262,984	+108.108%
2025-05-22	2.9800	3.0600	2.9650	2.9800	+0.337%	2,978,371	+106.711%
2025-05-21	3.0800	3.0800	2.9700	2.9700	-5.112%	2,540,956	+107.407%
2025-05-20	3.1200	3.1450	3.0946	3.1300	-0.949%	1,610,571	+96.805%
2025-05-19	3.1000	3.1650	3.0900	3.1600	+1.935%	1,760,722	+94.937%
2025-05-16	3.0500	3.1100	3.0150	3.1000	+0.977%	1,700,715	+98.710%
2025-05-15	3.1100	3.1300	3.0500	3.0700	-0.968%	2,457,672	+100.651%
2025-05-14	3.1100	3.1350	3.0800	3.1000	-0.322%	1,847,542	+98.710%
2025-05-13	2.9500	3.1300	2.9500	3.1100	+8.362%	2,164,227	+98.071%
2025-05-12	2.9200	2.9299	2.8400	2.8700	-1.712%	1,522,529	+114.634%
2025-05-09	2.8900	2.9300	2.8600	2.9200	+1.389%	2,134,849	+110.959%
2025-05-08	2.9200	2.9989	2.8650	2.8800	-3.356%	1,976,669	+113.889%
2025-05-07	3.0700	3.0700	2.9700	2.9800	-3.560%	1,433,763	+106.711%
2025-05-06	3.0800	3.1100	3.0500	3.0900	+1.980%	1,201,358	+99.353%
2025-05-05	3.1300	3.1300	3.0250	3.0300	-3.503%	1,598,568	+103.300%
2025-05-02	3.2000	3.2000	3.1341	3.1400	+0.965%	1,114,024	+96.178%
2025-05-01	3.1200	3.1400	3.0700	3.1100	-1.270%	583,671	+98.071%
2025-04-30	3.1900	3.2100	3.1300	3.1500	-1.563%	1,550,180	+95.556%
2025-04-29	3.2300	3.2500	3.1850	3.2000	-0.621%	1,566,847	+92.500%
2025-04-28	3.2200	3.2601	3.1800	3.2200	+0.625%	997,925	+91.304%
2025-04-25	3.1600	3.2100	3.1400	3.2000	+1.266%	1,813,936	+92.500%
2025-04-24	3.1100	3.1900	3.0800	3.1600	+2.932%	1,754,218	+94.937%
2025-04-23	3.0600	3.1000	3.0450	3.0700	+2.676%	1,552,320	+100.651%
2025-04-22	2.9400	3.0050	2.9150	2.9900	+1.356%	3,106,680	+106.020%
2025-04-21	2.9800	2.9850	2.9200	2.9500	-0.673%	627,076	+108.814%
2025-04-17	2.8700	2.9900	2.8450	2.9700	+3.125%	3,790,004	+107.407%
2025-04-16	2.8600	2.9050	2.8350	2.8800	+0.699%	2,128,808	+113.889%
2025-04-15	2.8900	2.9299	2.8300	2.8600	-1.038%	1,112,756	+115.385%
2025-04-14	2.9400	2.9400	2.8400	2.8900	-0.345%	1,280,338	+113.149%
2025-04-11	2.8800	2.9250	2.8335	2.9000	+1.754%	949,684	+112.414%
2025-04-10	2.8150	2.8700	2.7800	2.8500	-1.724%	1,530,705	+116.140%
2025-04-09	2.7200	2.9400	2.7050	2.9000	+5.072%	2,071,475	+112.414%
2025-04-08	2.9300	2.9500	2.7200	2.7600	-3.833%	2,755,363	+123.188%
2025-04-07	2.8100	2.9950	2.8000	2.8700	-2.712%	3,806,091	+114.634%
2025-04-04	3.0100	3.0150	2.9150	2.9500	-7.233%	2,212,951	+108.814%
2025-04-03	3.1900	3.2200	3.1400	3.1800	+2.581%	1,978,637	+93.711%
2025-04-02	3.1200	3.1350	3.0700	3.1000	0.000%	1,331,771	+98.710%
2025-04-01	3.0800	3.1300	3.0450	3.1000	+0.649%	1,443,192	+98.710%
2025-03-31	3.1000	3.1100	3.0600	3.0800	-0.965%	1,471,084	+100.000%
2025-03-28	3.1000	3.1300	3.0600	3.1100	0.000%	1,113,068	+98.071%
2025-03-27	3.1400	3.1800	3.1000	3.1100	-1.582%	932,512	+98.071%
2025-03-26	3.1700	3.2000	3.1400	3.1600	-0.315%	856,293	+94.937%
2025-03-25	3.1400	3.2500	3.1318	3.1700	+2.258%	5,558,483	+94.322%
2025-03-24	3.1300	3.1300	3.0800	3.1000	-2.208%	6,846,902	+98.710%
2025-03-21	3.1600	3.1900	3.1300	3.1700	-0.938%	2,125,318	+94.322%
2025-03-20	3.1700	3.2150	3.1300	3.2000	+1.911%	4,784,797	+92.500%
2025-03-19	3.1300	3.1600	3.1000	3.1400	+0.965%	1,812,748	+96.178%
2025-03-18	3.1400	3.1500	3.0800	3.1100	-0.639%	5,464,876	+98.071%
2025-03-17	3.0700	3.1600	3.0350	3.1300	+3.300%	5,141,446	+96.805%
2025-03-14	2.9000	3.0400	2.8850	3.0300	+6.690%	5,018,591	+103.300%
2025-03-13	2.7000	2.8400	2.6950	2.8400	+4.029%	1,023,055	+116.901%
2025-03-12	2.6500	2.7600	2.6500	2.7300	+1.866%	1,239,788	+125.641%
2025-03-11	2.7000	2.7000	2.6400	2.6800	-1.832%	1,104,793	+129.851%
2025-03-10	2.7500	2.7664	2.6900	2.7300	-4.545%	796,281	+125.641%
2025-03-07	2.8100	2.8800	2.8100	2.8600	+1.779%	807,405	+115.385%
2025-03-06	2.8000	2.8450	2.7650	2.8100	-0.707%	1,903,798	+119.217%
2025-03-05	2.8700	2.9050	2.8050	2.8300	0.000%	1,238,298	+117.668%
2025-03-04	2.8300	2.8500	2.7300	2.8300	-0.352%	1,014,701	+117.668%
2025-03-03	2.8800	2.9100	2.8300	2.8400	-0.699%	649,931	+116.901%
2025-02-28	2.8900	2.9200	2.8100	2.8600	-2.721%	2,601,132	+115.385%
2025-02-27	2.9200	2.9650	2.8900	2.9400	+4.255%	639,248	+109.524%
2025-02-26	2.8700	2.8900	2.8100	2.8200	-2.422%	952,681	+118.440%
2025-02-25	2.8700	2.9300	2.8700	2.8900	+2.120%	1,412,085	+113.149%