Dark

UMC
United Microelectronic Corp.
stock NYSE ADR

At Close

Jul 23, 2026 3:59:59 PM EDT

20.88USD-1.926%(-0.41)9,188,085

17.77Bid 20.91Ask 3.14Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

20.51USD-3.680%(-0.78)50,237

After-hours

Jul 23, 2026 4:40:30 PM EDT

20.88USD-0.021%(0.00)2,202,224

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	20.8800	21.100000	20.4400	20.8800	-1.926%	9,188,085	0.000%
2026-07-22	21.0000	21.595000	20.9900	21.2900	+0.472%	7,356,184	-1.926%
2026-07-21	21.5050	21.505000	20.8850	21.1900	+4.384%	17,368,065	-1.463%
2026-07-20	20.6850	21.230000	20.2650	20.3000	-4.471%	15,355,979	+2.857%
2026-07-17	20.5450	21.735000	20.1605	21.2500	-4.666%	20,772,468	-1.741%
2026-07-16	22.7300	23.200000	22.0600	22.2900	-10.554%	20,901,632	-6.326%
2026-07-15	25.6000	25.800000	24.2100	24.9200	+4.530%	15,708,502	-16.212%
2026-07-14	24.1700	24.400000	23.5700	23.8400	+1.620%	13,175,609	-12.416%
2026-07-13	23.5600	23.728500	23.0100	23.4600	-3.615%	21,656,782	-10.997%
2026-07-10	24.3900	24.630000	23.7706	24.3400	-2.092%	6,715,366	-14.215%
2026-07-09	25.0200	25.485000	24.6500	24.8600	+0.526%	11,973,548	-16.010%
2026-07-08	24.4100	25.040000	24.0350	24.7300	+3.777%	17,212,380	-15.568%
2026-07-07	24.1000	24.470000	23.3401	23.8300	-7.743%	24,567,953	-12.379%
2026-07-06	25.7000	26.780000	25.5900	25.8300	+5.257%	13,180,632	-19.164%
2026-07-02	26.0600	26.290000	24.1450	24.5400	-4.551%	21,014,028	-14.914%
2026-07-01	26.3900	26.662300	25.6800	25.7100	-5.513%	19,750,320	-18.786%
2026-06-30	26.3300	27.270000	26.1400	27.2100	+1.379%	14,475,716	-23.264%
2026-06-29	25.7000	26.860000	24.8200	26.8400	+4.926%	11,871,423	-22.206%
2026-06-26	25.4800	26.090000	24.8700	25.5800	-7.753%	19,297,927	-18.374%
2026-06-25	28.2400	28.960000	27.3350	27.7300	-1.000%	20,957,136	-24.702%
2026-06-24	26.4000	28.660000	26.4000	28.0100	+6.908%	24,355,438	-25.455%
2026-06-23	25.9200	26.700000	25.8800	26.2000	-4.727%	25,943,473	-20.305%
2026-06-22	26.9000	28.275000	26.8000	27.5000	+14.203%	26,322,090	-24.073%
2026-06-18	23.6300	24.165000	23.1000	24.0800	+10.662%	26,913,568	-13.289%
2026-06-17	22.2700	22.530000	21.7450	21.7600	+0.648%	13,622,498	-4.044%
2026-06-16	22.4600	22.680000	21.5900	21.6200	-6.326%	16,464,387	-3.423%
2026-06-15	22.5500	23.360000	22.3800	23.0800	+6.704%	15,920,027	-9.532%
2026-06-12	20.8000	21.780000	20.6100	21.6300	+4.594%	16,400,361	-3.467%
2026-06-11	19.8600	20.845000	19.8400	20.6800	+9.418%	20,628,675	+0.967%
2026-06-10	19.0300	19.710000	18.8000	18.9000	-4.930%	20,239,041	+10.476%
2026-06-09	20.4900	20.800000	18.6950	19.8800	-0.600%	23,741,831	+5.030%
2026-06-08	20.2900	20.575000	19.6500	20.0000	+1.523%	16,800,831	+4.400%
2026-06-05	20.5500	20.700000	19.6400	19.7000	-5.243%	32,089,656	+5.990%
2026-06-04	20.2200	20.975000	19.9101	20.7900	-2.941%	17,539,727	+0.433%
2026-06-03	21.1100	21.500000	20.5800	21.4200	-4.630%	16,532,121	-2.521%
2026-06-02	22.3400	22.505000	21.8700	22.4600	-1.879%	15,033,145	-7.035%
2026-06-01	22.9700	23.020000	22.1350	22.8900	+3.201%	11,502,972	-8.781%
2026-05-29	22.6400	22.835000	21.9850	22.1800	-2.205%	14,650,528	-5.861%
2026-05-28	22.3800	23.200000	21.7600	22.6800	+2.070%	16,065,899	-7.937%
2026-05-27	23.6600	23.690000	21.6800	22.2200	+5.408%	27,433,621	-6.031%
2026-05-26	21.0300	21.515000	20.5000	21.0800	+15.697%	26,752,023	-0.949%
2026-05-22	18.0800	18.300000	17.9800	18.2200	-0.708%	10,045,470	+14.599%
2026-05-21	18.1200	18.450000	18.0100	18.3500	+4.499%	12,084,998	+13.787%
2026-05-20	17.3100	17.610000	17.1201	17.5600	-0.114%	13,552,694	+18.907%
2026-05-19	17.4200	18.100000	17.3000	17.5800	+2.687%	19,734,300	+18.771%
2026-05-18	17.6000	17.745000	16.8750	17.1200	-0.465%	20,562,787	+21.963%
2026-05-15	16.9000	17.430000	16.8350	17.2000	+0.409%	15,989,810	+21.395%
2026-05-14	16.8600	17.320000	16.0000	17.1300	+7.601%	17,559,756	+21.891%
2026-05-13	15.5800	16.135000	15.5700	15.9200	-0.872%	11,526,657	+31.156%
2026-05-12	16.1700	16.300000	15.4950	16.0600	+3.015%	19,760,233	+30.012%
2026-05-11	15.6500	15.900000	15.3900	15.5900	+1.102%	13,858,566	+33.932%
2026-05-08	14.5200	15.450000	14.4300	15.4200	+1.715%	14,785,163	+35.409%
2026-05-07	15.2400	15.450000	15.0200	15.1600	-0.460%	16,029,124	+37.731%
2026-05-06	15.2900	15.450000	14.7000	15.2300	+8.708%	30,100,123	+37.098%
2026-05-05	13.5000	14.215000	13.4200	14.0100	+7.935%	23,357,495	+49.036%
2026-05-04	13.1700	13.370000	12.8850	12.9800	-0.536%	9,248,236	+60.863%
2026-05-01	13.0300	13.195000	12.9600	13.0500	-0.077%	8,407,606	+60.000%
2026-04-30	12.4500	13.130000	12.4500	13.0600	+2.431%	15,475,556	+59.877%
2026-04-29	12.4300	13.390000	12.1000	12.7500	+9.348%	25,368,597	+63.765%
2026-04-28	11.6850	11.889300	11.5700	11.6600	-0.257%	12,220,848	+79.074%
2026-04-27	11.5800	11.790000	11.4550	11.6900	-4.805%	12,884,421	+78.614%
2026-04-24	12.1800	12.320000	12.1203	12.2800	+2.333%	10,979,204	+70.033%
2026-04-23	11.9700	12.100000	11.8200	12.0000	-5.586%	10,655,423	+74.000%
2026-04-22	12.6300	12.820000	12.5800	12.7100	+3.082%	10,053,689	+64.280%
2026-04-21	12.1800	12.435000	12.0500	12.3300	-2.453%	13,170,647	+69.343%
2026-04-20	12.4900	12.740000	12.2050	12.6400	+8.405%	22,643,961	+65.190%
2026-04-17	11.8500	11.855000	11.4100	11.6600	+9.793%	20,922,393	+79.074%
2026-04-16	10.4700	10.740000	10.4100	10.6200	+6.734%	11,609,123	+96.610%
2026-04-15	9.9100	9.960000	9.8000	9.9500	+3.754%	7,029,256	+109.849%
2026-04-14	9.6900	9.700000	9.5200	9.5900	-1.134%	5,458,835	+117.727%
2026-04-13	9.5300	9.715000	9.4600	9.7000	-0.411%	7,030,873	+115.258%
2026-04-10	9.8100	9.850000	9.7000	9.7400	+2.204%	6,704,636	+114.374%
2026-04-09	9.3700	9.540000	9.3700	9.5300	+0.634%	7,804,446	+119.098%
2026-04-08	9.4600	9.610000	9.3750	9.4700	+1.719%	12,162,420	+120.486%
2026-04-07	9.0900	9.310000	8.9750	9.3100	+7.135%	16,941,433	+124.275%
2026-04-06	8.7000	8.750000	8.6500	8.6900	+0.231%	5,440,244	+140.276%
2026-04-02	8.2900	8.685000	8.2900	8.6700	-3.344%	7,662,976	+140.830%
2026-04-01	9.0100	9.110000	8.9450	8.9700	-0.111%	7,814,221	+132.776%
2026-03-31	8.9200	9.035000	8.7500	8.9800	+4.297%	10,412,401	+132.517%
2026-03-30	8.9100	8.970000	8.5900	8.6100	-2.931%	12,277,687	+142.509%
2026-03-27	9.0200	9.050000	8.8650	8.8700	-1.663%	8,178,037	+135.400%
2026-03-26	9.1300	9.140000	8.8900	9.0200	-3.115%	8,801,957	+131.486%
2026-03-25	9.3900	9.400000	9.2600	9.3100	+2.873%	6,822,851	+124.275%
2026-03-24	8.9800	9.080000	8.8950	9.0500	-0.440%	8,452,194	+130.718%
2026-03-23	9.1100	9.258800	9.0600	9.0900	-0.329%	7,752,661	+129.703%
2026-03-20	9.0600	9.140000	8.9800	9.1200	-1.512%	11,089,680	+128.947%
2026-03-19	9.0000	9.305000	8.9900	9.2600	-0.430%	6,562,925	+125.486%
2026-03-18	9.5300	9.530000	9.2900	9.3000	-2.311%	8,057,531	+124.516%
2026-03-17	9.4900	9.570000	9.4600	9.5200	+0.528%	4,437,820	+119.328%
2026-03-16	9.5000	9.576000	9.4550	9.4700	+2.157%	5,426,161	+120.486%
2026-03-13	9.4400	9.510000	9.2300	9.2700	-0.856%	5,228,107	+125.243%
2026-03-12	9.5000	9.520000	9.2831	9.3500	-3.608%	9,027,651	+123.316%
2026-03-11	9.7300	9.900000	9.6950	9.7000	+2.321%	5,925,193	+115.258%
2026-03-10	9.6100	9.660000	9.4600	9.4800	-2.569%	8,597,422	+120.253%
2026-03-09	9.3900	9.745000	9.3600	9.7300	+1.354%	14,962,557	+114.594%
2026-03-06	9.6900	9.785000	9.5450	9.6000	-1.538%	9,250,972	+117.500%
2026-03-05	9.8500	9.980000	9.5500	9.7500	-1.316%	7,233,414	+114.154%
2026-03-04	9.9000	9.959200	9.7700	9.8800	-0.202%	7,144,244	+111.336%
2026-03-03	9.8700	10.005000	9.8100	9.9000	-5.804%	13,527,383	+110.909%
2026-03-02	10.2700	10.530000	10.2585	10.5100	+0.670%	4,964,563	+98.668%
2026-02-27	10.2600	10.460000	10.1800	10.4400	+1.359%	4,661,947	+100.000%
2026-02-26	10.6200	10.620000	10.1750	10.3000	-2.370%	8,925,628	+102.718%
2026-02-25	10.5000	10.640000	10.4299	10.5500	-3.388%	6,629,764	+97.915%
2026-02-24	10.9300	11.035000	10.8850	10.9200	+4.798%	6,954,093	+91.209%
2026-02-23	10.4000	10.526500	10.3300	10.4200	+0.192%	6,005,632	+100.384%
2026-02-20	10.1300	10.470000	10.1300	10.4000	+2.665%	8,402,038	+100.769%
2026-02-19	10.2300	10.240000	10.0650	10.1300	-0.978%	3,987,944	+106.120%
2026-02-18	10.2450	10.369000	10.1850	10.2300	-0.389%	6,501,011	+104.106%
2026-02-17	10.2700	10.325000	10.1510	10.2700	-1.440%	6,634,187	+103.311%
2026-02-13	10.2800	10.485000	10.2800	10.4200	+1.263%	8,147,467	+100.384%
2026-02-12	10.4400	10.440000	10.1800	10.2900	-0.097%	9,375,840	+102.915%
2026-02-11	10.1100	10.350000	10.0400	10.3000	+3.935%	9,194,348	+102.718%
2026-02-10	10.0000	10.070000	9.9000	9.9100	-1.393%	7,082,327	+110.696%
2026-02-09	10.0000	10.165000	9.9300	10.0500	-0.099%	8,127,183	+107.761%
2026-02-06	10.0600	10.195000	9.9850	10.0600	+0.903%	14,596,279	+107.555%
2026-02-05	9.7450	10.025000	9.7100	9.9700	+0.201%	11,101,893	+109.428%
2026-02-04	10.0200	10.118800	9.7750	9.9500	+1.015%	14,215,443	+109.849%
2026-02-03	9.8050	9.890000	9.6500	9.8500	-1.892%	13,435,255	+111.980%
2026-02-02	9.7700	10.100000	9.6900	10.0400	-1.375%	10,522,972	+107.968%
2026-01-30	10.1500	10.450000	10.0700	10.1800	-3.781%	17,812,598	+105.108%
2026-01-29	10.7100	10.790000	10.3650	10.5800	-7.030%	14,392,662	+97.353%
2026-01-28	11.4550	11.860000	11.2250	11.3800	-8.814%	25,816,702	+83.480%
2026-01-27	12.5200	12.680000	12.2200	12.4800	+10.150%	26,912,600	+67.308%
2026-01-26	11.2000	11.416600	11.1300	11.3300	+7.495%	19,375,729	+84.289%
2026-01-23	10.3000	10.557900	10.2600	10.5400	-3.303%	12,720,219	+98.102%
2026-01-22	10.8300	10.940000	10.7800	10.9000	-2.066%	8,573,715	+91.560%
2026-01-21	10.8500	11.200000	10.8500	11.1300	+3.247%	19,440,951	+87.601%
2026-01-20	10.6000	10.930000	10.5550	10.7800	+15.914%	24,432,766	+93.692%
2026-01-16	9.2600	9.370000	9.1500	9.3000	+6.043%	14,262,935	+124.516%
2026-01-15	8.8700	8.940000	8.7550	8.7700	-0.228%	10,910,172	+138.084%
2026-01-14	8.5800	8.800000	8.5200	8.7900	+1.501%	10,691,773	+137.543%
2026-01-13	8.8000	8.815000	8.6400	8.6600	-2.147%	7,573,847	+141.109%
2026-01-12	8.7600	8.890000	8.7600	8.8500	+0.683%	6,417,296	+135.932%
2026-01-09	8.8100	8.855000	8.6600	8.7900	+2.807%	11,238,708	+137.543%
2026-01-08	8.5600	8.720000	8.4700	8.5500	-4.255%	11,422,980	+144.211%
2026-01-07	8.9100	9.110000	8.7800	8.9300	+9.975%	21,004,336	+133.819%
2026-01-06	7.8500	8.150000	7.8400	8.1200	+4.505%	16,415,524	+157.143%
2026-01-05	7.7900	7.805000	7.6950	7.7700	-0.893%	10,479,106	+168.726%
2026-01-02	7.8500	7.900000	7.7600	7.8400	-0.254%	11,599,724	+166.327%
2025-12-31	7.9200	7.955000	7.8400	7.8600	-1.256%	3,867,291	+165.649%
2025-12-30	7.9800	8.000000	7.9350	7.9600	-0.125%	2,979,156	+162.312%
2025-12-29	7.9200	7.970000	7.9042	7.9700	-0.623%	3,627,870	+161.982%
2025-12-26	7.9900	8.060000	7.9900	8.0200	+0.250%	3,972,993	+160.349%
2025-12-24	7.9700	8.015000	7.9350	8.0000	+0.376%	5,508,687	+161.000%
2025-12-23	8.0400	8.050000	7.9200	7.9700	-1.968%	5,375,401	+161.982%
2025-12-22	8.1200	8.150000	8.0850	8.1300	+0.370%	4,567,943	+156.827%
2025-12-19	8.0900	8.170000	8.0850	8.1000	+0.372%	13,173,991	+157.778%
2025-12-18	8.0500	8.115000	8.0050	8.0700	+0.875%	9,018,312	+158.736%
2025-12-17	8.0800	8.160100	7.9750	8.0000	+1.394%	10,215,295	+161.000%
2025-12-16	7.9000	7.940000	7.8350	7.8900	+0.638%	8,828,279	+164.639%
2025-12-15	7.9200	7.950000	7.8300	7.8400	-0.381%	6,914,629	+166.327%
2025-12-12	7.8800	7.890000	7.7950	7.8700	-0.253%	15,393,266	+165.311%
2025-12-11	7.9100	7.910000	7.7800	7.8900	-1.375%	8,396,980	+164.639%
2025-12-10	7.9700	8.050000	7.9500	8.0000	-1.112%	9,225,713	+161.000%
2025-12-09	8.0200	8.100000	7.9700	8.0900	+0.497%	8,895,883	+158.096%
2025-12-08	8.0200	8.075000	7.9800	8.0500	+0.374%	8,420,415	+159.379%
2025-12-05	7.9000	8.060000	7.8800	8.0200	+1.906%	10,653,534	+160.349%
2025-12-04	7.7800	7.935000	7.7750	7.8700	+0.255%	9,466,693	+165.311%
2025-12-03	7.6700	7.870000	7.6550	7.8500	+0.900%	9,270,676	+165.987%
2025-12-02	7.5500	7.795000	7.5500	7.7800	+3.320%	9,486,160	+168.380%
2025-12-01	7.4900	7.600000	7.4750	7.5300	+0.938%	6,625,724	+177.291%
2025-11-28	7.3500	7.465000	7.3300	7.4600	+1.774%	5,487,459	+179.893%
2025-11-26	7.3100	7.425000	7.2825	7.3300	+0.825%	8,086,654	+184.857%
2025-11-25	7.2500	7.280000	7.1500	7.2700	-2.285%	6,020,671	+187.208%
2025-11-24	7.3300	7.450000	7.3250	7.4400	+2.762%	9,729,528	+180.645%
2025-11-21	7.1900	7.310000	7.1050	7.2400	+1.685%	11,538,115	+188.398%
2025-11-20	7.2600	7.270000	7.0500	7.1200	-1.521%	12,392,035	+193.258%
2025-11-19	7.0900	7.255000	7.0800	7.2300	+2.408%	8,210,407	+188.797%
2025-11-18	6.9900	7.120000	6.9850	7.0600	+0.570%	7,755,130	+195.751%
2025-11-17	7.0800	7.106899	6.9700	7.0200	-1.681%	5,326,425	+197.436%
2025-11-14	7.0900	7.237500	7.0650	7.1400	+0.422%	5,889,939	+192.437%
2025-11-13	7.2200	7.230000	7.0700	7.1100	-1.796%	8,149,482	+193.671%
2025-11-12	7.2500	7.330000	7.1649	7.2400	-1.897%	7,058,807	+188.398%
2025-11-11	7.3600	7.410000	7.3200	7.3800	-0.673%	7,881,117	+182.927%
2025-11-10	7.4300	7.450000	7.3445	7.4300	+0.270%	7,133,258	+181.023%
2025-11-07	7.2900	7.410000	7.2600	7.4100	+1.368%	9,302,374	+181.781%
2025-11-06	7.4800	7.500000	7.1500	7.3100	-5.799%	10,935,308	+185.636%
2025-11-05	7.6300	7.855000	7.6300	7.7600	+2.105%	9,444,552	+169.072%
2025-11-04	7.6900	7.715000	7.6000	7.6000	-3.061%	10,109,105	+174.737%
2025-11-03	7.8200	7.900000	7.8000	7.8400	+1.686%	7,479,818	+166.327%
2025-10-31	7.6100	7.850000	7.5700	7.7100	+2.390%	10,151,999	+170.817%
2025-10-30	7.4900	7.590000	7.3700	7.5300	+1.894%	9,729,646	+177.291%
2025-10-29	7.8000	7.810000	7.2850	7.3900	-3.145%	12,481,791	+182.544%
2025-10-28	7.5500	7.680000	7.5200	7.6300	+0.793%	6,727,684	+173.657%
2025-10-27	7.5200	7.580000	7.4200	7.5700	+0.398%	8,008,244	+175.826%
2025-10-24	7.5700	7.610000	7.5300	7.5400	+0.266%	7,439,615	+176.923%
2025-10-23	7.3500	7.545000	7.3500	7.5200	+1.897%	5,612,068	+177.660%
2025-10-22	7.4100	7.450000	7.3000	7.3800	-0.940%	7,880,282	+182.927%
2025-10-21	7.4900	7.490000	7.3700	7.4500	-0.931%	6,136,001	+180.268%
2025-10-20	7.5700	7.579500	7.5200	7.5200	+0.669%	6,254,968	+177.660%
2025-10-17	7.4700	7.540000	7.4000	7.4700	+0.538%	4,302,733	+179.518%
2025-10-16	7.4800	7.549400	7.3716	7.4300	+0.135%	6,062,908	+181.023%
2025-10-15	7.4200	7.450000	7.3335	7.4200	+0.270%	7,918,020	+181.402%
2025-10-14	7.4300	7.470000	7.3550	7.4000	-3.141%	6,955,784	+182.162%
2025-10-13	7.5000	7.660000	7.4150	7.6400	+6.407%	11,657,487	+173.298%
2025-10-10	7.4800	7.495500	7.1800	7.1800	-4.011%	13,243,363	+190.808%
2025-10-09	7.5600	7.570000	7.4050	7.4800	-0.927%	4,254,240	+179.144%
2025-10-08	7.3800	7.550000	7.3800	7.5500	+3.567%	6,902,346	+176.556%
2025-10-07	7.4500	7.489900	7.2700	7.2900	-0.816%	7,424,647	+186.420%
2025-10-06	7.2600	7.350000	7.2331	7.3500	+1.379%	8,449,945	+184.082%
2025-10-03	7.3000	7.325000	7.2000	7.2500	-0.549%	5,469,037	+188.000%
2025-10-02	7.3000	7.345100	7.2550	7.2900	-1.619%	10,388,999	+186.420%
2025-10-01	7.4100	7.440000	7.2750	7.4100	-2.243%	10,250,018	+181.781%
2025-09-30	7.5900	7.590000	7.4600	7.5800	-0.132%	8,145,638	+175.462%
2025-09-29	7.5800	7.660000	7.5600	7.5900	+0.663%	10,447,465	+175.099%
2025-09-26	7.4150	7.610000	7.4150	7.5400	+1.208%	13,982,861	+176.923%
2025-09-25	7.3400	7.470000	7.2715	7.4500	-0.401%	8,467,963	+180.268%
2025-09-24	7.4000	7.490000	7.3801	7.4800	+1.493%	5,624,426	+179.144%
2025-09-23	7.3600	7.390000	7.3350	7.3700	+1.515%	6,090,157	+183.311%
2025-09-22	7.1500	7.290000	7.1500	7.2600	+1.681%	6,847,655	+187.603%
2025-09-19	7.1200	7.160000	7.0799	7.1400	+2.146%	6,828,766	+192.437%
2025-09-18	6.9300	7.000000	6.8950	6.9900	+1.304%	7,316,472	+198.712%
2025-09-17	6.8900	6.940000	6.8249	6.9000	+1.025%	4,454,084	+202.609%
2025-09-16	6.8600	6.885000	6.8300	6.8300	-0.292%	3,098,999	+205.710%
2025-09-15	6.7800	6.940000	6.7700	6.8500	+1.331%	5,092,876	+204.818%
2025-09-12	6.7800	6.795000	6.7200	6.7600	-0.148%	3,153,697	+208.876%
2025-09-11	6.8000	6.815000	6.7600	6.7700	-1.023%	3,545,562	+208.419%
2025-09-10	6.8700	6.870000	6.8136	6.8400	-0.437%	3,940,857	+205.263%
2025-09-09	6.8900	6.900000	6.8500	6.8700	-0.290%	2,941,584	+203.930%
2025-09-08	6.8000	6.890000	6.8000	6.8900	+1.324%	3,034,526	+203.048%
2025-09-05	6.7500	6.810000	6.7300	6.8000	-1.163%	4,752,059	+207.059%
2025-09-04	6.8300	6.890000	6.8100	6.8800	+3.459%	5,165,689	+203.488%
2025-09-03	6.6400	6.690000	6.6400	6.6500	+0.453%	5,188,000	+213.985%
2025-09-02	6.5900	6.640000	6.5600	6.6200	+0.608%	4,345,234	+215.408%
2025-08-29	6.6500	6.660000	6.5800	6.5800	-1.644%	6,937,435	+217.325%
2025-08-28	6.6800	6.700000	6.6547	6.6900	-0.446%	3,272,190	+212.108%
2025-08-27	6.7400	6.740000	6.6600	6.7200	-0.297%	3,354,414	+210.714%
2025-08-26	6.7600	6.800000	6.7300	6.7400	+1.201%	5,551,156	+209.792%
2025-08-25	6.6800	6.700000	6.6400	6.6600	-1.625%	4,044,270	+213.514%
2025-08-22	6.7900	6.815000	6.6600	6.7700	+0.445%	8,352,776	+208.419%
2025-08-21	6.7900	6.820000	6.7400	6.7400	-1.892%	3,758,529	+209.792%
2025-08-20	6.8900	6.910000	6.7750	6.8700	+1.029%	9,430,257	+203.930%
2025-08-19	6.8600	6.900000	6.7800	6.8000	-0.147%	9,634,299	+207.059%
2025-08-18	6.7800	6.830000	6.7598	6.8100	-1.017%	5,480,542	+206.608%
2025-08-15	6.8500	7.240000	6.8100	6.8800	-0.145%	9,589,317	+203.488%
2025-08-14	6.7700	6.940000	6.7700	6.8900	+0.731%	9,155,542	+203.048%
2025-08-13	6.8200	6.860000	6.7600	6.8400	+0.441%	7,099,264	+205.263%
2025-08-12	6.7800	6.820000	6.7400	6.8100	+1.339%	8,249,419	+206.608%
2025-08-11	6.7100	6.810000	6.7050	6.7200	-0.149%	6,974,354	+210.714%
2025-08-08	6.7200	6.755000	6.6900	6.7300	+0.900%	6,532,282	+210.253%
2025-08-07	6.7500	6.779600	6.6400	6.6700	-1.039%	9,067,275	+213.043%
2025-08-06	6.7400	6.750000	6.6900	6.7400	-1.028%	3,643,477	+209.792%
2025-08-05	6.8300	6.855000	6.7700	6.8100	0.000%	5,313,119	+206.608%
2025-08-04	6.8300	6.860000	6.7950	6.8100	0.000%	4,811,460	+206.608%
2025-08-01	6.8900	6.930000	6.8000	6.8100	-0.439%	11,873,779	+206.608%
2025-07-31	6.9000	6.950000	6.8000	6.8400	-3.662%	11,453,820	+205.263%
2025-07-30	7.0300	7.240000	6.9300	7.1000	-0.281%	18,150,914	+194.085%
2025-07-29	7.1900	7.240000	7.0900	7.1200	-1.111%	10,681,764	+193.258%
2025-07-28	7.3000	7.305000	7.1500	7.2000	-1.370%	9,658,565	+190.000%
2025-07-25	7.2800	7.320000	7.2300	7.3000	-0.273%	5,667,876	+186.027%
2025-07-24	7.4600	7.460000	7.3000	7.3200	-2.139%	4,695,460	+185.246%
2025-07-23	7.5000	7.535000	7.4600	7.4800	+1.907%	7,346,325	+179.144%
2025-07-22	7.4100	7.420000	7.3100	7.3400	-2.133%	5,845,176	+184.469%
2025-07-21	7.4800	7.540000	7.4600	7.5000	+0.267%	4,885,028	+178.400%
2025-07-18	7.5000	7.520000	7.4400	7.4800	-0.664%	3,457,766	+179.144%
2025-07-17	7.4300	7.535000	7.4300	7.5300	+1.210%	6,369,362	+177.291%
2025-07-16	7.4200	7.465000	7.3100	7.4400	-0.535%	7,904,029	+180.645%
2025-07-15	7.4800	7.540000	7.4600	7.4800	+0.538%	4,750,356	+179.144%
2025-07-14	7.4500	7.460000	7.3700	7.4400	-0.800%	7,294,629	+180.645%
2025-07-11	7.5300	7.530000	7.4800	7.5000	-0.794%	4,105,363	+178.400%
2025-07-10	7.6600	7.660000	7.5350	7.5600	-1.818%	4,162,729	+176.190%
2025-07-09	7.6400	7.730000	7.6335	7.7000	+0.785%	5,608,211	+171.169%
2025-07-08	7.5700	7.690000	7.5500	7.6400	+1.192%	5,059,412	+173.298%
2025-07-07	7.5700	7.630000	7.5000	7.5500	-3.576%	8,651,493	+176.556%
2025-07-03	7.8100	7.860000	7.8100	7.8300	-0.382%	4,532,029	+166.667%
2025-07-02	7.6200	7.870000	7.6200	7.8600	+3.285%	11,361,520	+165.649%
2025-07-01	7.5900	7.650000	7.5600	7.6100	-0.523%	5,522,791	+174.376%
2025-06-30	7.6900	7.690000	7.5700	7.6500	-0.391%	7,032,247	+172.941%
2025-06-27	7.6100	7.700000	7.6000	7.6800	+1.453%	6,505,352	+171.875%
2025-06-26	7.5800	7.630000	7.5300	7.5700	-1.175%	6,276,771	+175.826%
2025-06-25	7.7500	7.755000	7.6300	7.6600	-2.915%	7,362,863	+172.585%
2025-06-24	7.7900	7.890000	7.7200	7.8900	-2.833%	11,835,084	+164.639%
2025-06-23	8.1200	8.130000	7.9800	8.1200	-0.733%	10,456,868	+157.143%
2025-06-20	8.2100	8.270000	8.1550	8.1800	-1.088%	9,674,981	+155.257%
2025-06-18	8.1800	8.270000	8.1750	8.2700	+1.224%	9,915,023	+152.479%
2025-06-17	8.2300	8.260000	8.1000	8.1700	-1.803%	10,745,622	+155.569%
2025-06-16	8.1600	8.330000	8.1600	8.3200	+2.463%	11,576,769	+150.962%
2025-06-13	8.0200	8.145000	8.0200	8.1200	0.000%	11,264,363	+157.143%
2025-06-12	7.9900	8.130000	7.9900	8.1200	+2.396%	9,599,914	+157.143%
2025-06-11	8.0400	8.040000	7.8700	7.9300	+0.507%	9,979,289	+163.304%
2025-06-10	7.8100	7.900000	7.7800	7.8900	+1.675%	11,391,353	+164.639%
2025-06-09	7.6800	7.840000	7.6400	7.7600	+1.704%	12,162,722	+169.072%
2025-06-06	7.5600	7.630000	7.5300	7.6300	+1.463%	6,787,752	+173.657%
2025-06-05	7.5400	7.610000	7.5000	7.5200	-1.312%	13,592,755	+177.660%
2025-06-04	7.6500	7.670000	7.5200	7.6200	-2.806%	6,816,166	+174.016%
2025-06-03	7.7500	7.850000	7.7300	7.8400	+1.554%	10,520,102	+166.327%
2025-06-02	7.6550	7.740000	7.6300	7.7200	+1.445%	6,652,690	+170.466%
2025-05-30	7.6600	7.675000	7.5100	7.6100	-1.169%	9,457,744	+174.376%
2025-05-29	7.8000	7.830000	7.6550	7.7000	-1.282%	10,413,509	+171.169%
2025-05-28	7.8600	7.860000	7.7300	7.8000	+0.775%	8,192,107	+167.692%
2025-05-27	7.7600	7.790000	7.6800	7.7400	-1.023%	8,546,965	+169.767%
2025-05-23	7.8200	7.880000	7.7700	7.8200	-3.098%	12,475,025	+167.008%
2025-05-22	8.0900	8.160000	8.0600	8.0700	+0.248%	9,764,298	+158.736%
2025-05-21	8.0800	8.150000	8.0200	8.0500	+2.548%	9,747,018	+159.379%
2025-05-20	7.8800	7.900000	7.8100	7.8500	-0.884%	3,348,512	+165.987%
2025-05-19	7.7900	7.920000	7.7900	7.9200	+0.763%	6,735,734	+163.636%
2025-05-16	7.8700	7.901600	7.8050	7.8600	+0.255%	4,510,179	+165.649%
2025-05-15	7.7800	7.850000	7.7600	7.8400	+1.292%	6,394,302	+166.327%
2025-05-14	7.8000	7.800000	7.7050	7.7400	-0.258%	7,295,631	+169.767%
2025-05-13	7.6900	7.760000	7.6500	7.7600	+0.649%	9,560,546	+169.072%
2025-05-12	7.6900	7.770000	7.5500	7.7100	+3.490%	22,172,231	+170.817%
2025-05-09	7.4400	7.525000	7.3900	7.4500	+0.949%	9,524,735	+180.268%
2025-05-08	7.5000	7.500000	7.3600	7.3800	-1.205%	8,335,928	+182.927%
2025-05-07	7.4300	7.500000	7.3400	7.4700	+0.946%	11,904,391	+179.518%
2025-05-06	7.4100	7.450000	7.2900	7.4000	0.000%	14,970,905	+182.162%
2025-05-05	7.3900	7.600000	7.3850	7.4000	+0.680%	10,598,529	+182.162%
2025-05-02	7.2500	7.355000	7.2350	7.3500	+4.850%	13,062,521	+184.082%
2025-05-01	7.0600	7.099900	6.9800	7.0100	-0.426%	7,713,429	+197.860%
2025-04-30	6.9100	7.060000	6.9050	7.0400	+1.734%	9,762,352	+196.591%
2025-04-29	6.9300	7.000000	6.9000	6.9200	-0.288%	9,895,358	+201.734%
2025-04-28	6.8900	6.950000	6.8300	6.9400	+0.872%	8,030,163	+200.865%
2025-04-25	6.9000	6.920000	6.7600	6.8800	-0.434%	8,572,274	+203.488%
2025-04-24	6.7500	6.940000	6.7100	6.9100	-1.567%	15,707,581	+202.171%
2025-04-23	7.1300	7.185000	6.8600	7.0200	+3.235%	16,932,148	+197.436%
2025-04-22	6.8600	6.870000	6.7400	6.8000	+1.190%	12,442,291	+207.059%
2025-04-21	6.6700	6.770000	6.6400	6.7200	-1.322%	10,040,976	+210.714%
2025-04-17	6.9000	6.905000	6.7700	6.8100	-0.584%	13,567,681	+206.608%
2025-04-16	6.8000	6.930000	6.7200	6.8500	-0.868%	17,461,412	+204.818%
2025-04-15	6.8800	6.970000	6.8800	6.9100	+0.436%	9,816,721	+202.171%
2025-04-14	6.8100	6.955000	6.7900	6.8800	+0.146%	11,208,141	+203.488%
2025-04-11	6.7000	6.910000	6.6500	6.8700	+5.046%	13,112,861	+203.930%
2025-04-10	6.6200	6.695000	6.3600	6.5400	-3.397%	22,052,367	+219.266%
2025-04-09	6.1000	6.840000	6.0200	6.7700	+10.621%	32,483,603	+208.419%
2025-04-08	6.5400	6.625000	5.9900	6.1200	-0.163%	21,636,579	+241.176%
2025-04-07	5.8000	6.275000	5.7113	6.1300	-1.605%	24,573,415	+240.620%
2025-04-04	6.2800	6.370000	6.1650	6.2300	-3.261%	18,959,020	+235.152%
2025-04-03	6.5600	6.635000	6.4400	6.4400	-4.167%	16,393,674	+224.224%
2025-04-02	6.8500	6.860000	6.6150	6.7200	-3.725%	13,816,111	+210.714%
2025-04-01	6.9200	7.065000	6.9000	6.9800	-2.378%	14,352,453	+199.140%
2025-03-31	6.5800	7.870000	6.5600	7.1500	+9.160%	50,395,060	+192.028%
2025-03-28	6.6000	6.640500	6.5200	6.5500	-1.355%	11,974,154	+218.779%
2025-03-27	6.7000	6.740000	6.6100	6.6400	+0.454%	10,801,097	+214.458%
2025-03-26	6.7100	6.725000	6.5500	6.6100	-1.637%	12,463,283	+215.885%
2025-03-25	6.7700	6.800000	6.7000	6.7200	-1.031%	6,752,647	+210.714%
2025-03-24	6.8200	6.820000	6.7000	6.7900	+1.192%	12,042,915	+207.511%
2025-03-21	6.6900	6.740000	6.6200	6.7100	-0.297%	10,803,955	+211.177%
2025-03-20	6.8200	6.860000	6.6845	6.7300	-1.895%	8,704,590	+210.253%
2025-03-19	6.7500	6.900000	6.7500	6.8600	+0.439%	13,445,251	+204.373%
2025-03-18	6.7100	6.840000	6.6800	6.8300	+1.940%	11,037,047	+205.710%
2025-03-17	6.6200	6.720000	6.5782	6.7000	-1.325%	11,338,113	+211.642%
2025-03-14	6.7500	6.840000	6.7000	6.7900	+4.946%	15,132,373	+207.511%
2025-03-13	6.5700	6.600000	6.4200	6.4700	-2.266%	16,199,147	+222.720%
2025-03-12	6.7500	6.760000	6.6000	6.6200	-0.750%	13,824,806	+215.408%
2025-03-11	6.7600	6.790000	6.6100	6.6700	-1.622%	24,015,628	+213.043%
2025-03-10	6.7600	6.840000	6.7100	6.7800	+0.444%	18,904,991	+207.965%
2025-03-07	6.7000	6.760000	6.6450	6.7500	+1.351%	20,233,343	+209.333%
2025-03-06	6.6700	6.760000	6.6100	6.6600	-2.059%	16,741,139	+213.514%
2025-03-05	6.6800	6.820000	6.6400	6.8000	+2.256%	16,998,145	+207.059%
2025-03-04	6.4900	6.750000	6.4800	6.6500	+3.583%	15,972,778	+213.985%
2025-03-03	6.5100	6.630000	6.3700	6.4200	-0.465%	21,618,841	+225.234%
2025-02-28	6.4000	6.530000	6.3600	6.4500	+1.097%	20,356,972	+223.721%
2025-02-27	6.5700	6.580000	6.3800	6.3800	-3.333%	14,963,667	+227.273%
2025-02-26	6.5900	6.630000	6.5600	6.6000	+1.695%	7,801,823	+216.364%
2025-02-25	6.5200	6.590000	6.4800	6.4900	-0.307%	18,669,446	+221.726%
2025-02-24	6.5500	6.570000	6.4700	6.5100	+0.463%	11,875,398	+220.737%
2025-02-21	6.5900	6.600000	6.4300	6.4800	-1.069%	15,222,581	+222.222%
2025-02-20	6.5100	6.575000	6.5100	6.5500	+1.236%	14,975,770	+218.779%
2025-02-19	6.4400	6.520000	6.4050	6.4700	+1.411%	18,614,024	+222.720%
2025-02-18	6.3300	6.440000	6.3250	6.3800	+1.917%	13,031,155	+227.273%
2025-02-14	6.2400	6.280000	6.2150	6.2600	-0.635%	4,982,919	+233.546%
2025-02-13	6.2400	6.305000	6.2200	6.3000	+4.478%	10,575,803	+231.429%
2025-02-12	5.9600	6.060000	5.9550	6.0300	-0.659%	9,973,533	+246.269%
2025-02-11	6.0300	6.090000	6.0000	6.0700	-0.492%	5,859,265	+243.987%
2025-02-10	6.0700	6.160000	6.0601	6.1000	+1.161%	8,351,714	+242.295%
2025-02-07	6.0300	6.100000	5.9800	6.0300	-0.166%	13,799,306	+246.269%
2025-02-06	6.0100	6.040000	5.9636	6.0400	-0.165%	11,736,476	+245.695%
2025-02-05	6.0000	6.090000	6.0000	6.0500	+0.498%	10,987,088	+245.124%
2025-02-04	6.0300	6.100000	5.9700	6.0200	0.000%	17,988,538	+246.844%
2025-02-03	5.9200	6.090000	5.8850	6.0200	+4.152%	20,841,540	+246.844%
2025-01-31	5.8200	5.920000	5.7300	5.7800	-1.027%	10,242,370	+261.246%