Dark

VIV
Telefonica Brasil, S.A.
stock NYSE ADR

At Close

Aug 7, 2026 3:59:57 PM EDT

12.02USD-0.497%(-0.06)1,231,057

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:21:30 AM EDT

12.34USD+2.152%(+0.26)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

12.01USD-0.083%(-0.01)70,440

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.1300	12.150000	11.940000	12.0100	-0.579%	1,231,057	0.000%
2026-08-06	12.2700	12.365000	12.080000	12.0800	-0.984%	1,710,443	-0.579%
2026-08-05	12.2800	12.320000	12.120000	12.2000	-0.974%	1,167,031	-1.557%
2026-08-04	12.6700	12.705000	12.305000	12.3200	-3.145%	1,135,082	-2.516%
2026-08-03	12.9100	12.950000	12.671000	12.7200	-1.548%	705,821	-5.582%
2026-07-31	12.9700	13.119900	12.900000	12.9200	+0.311%	1,417,133	-7.043%
2026-07-30	12.6600	12.975000	12.640000	12.8800	+0.940%	2,730,371	-6.755%
2026-07-29	13.0700	13.070000	12.630000	12.7600	-2.966%	2,163,727	-5.878%
2026-07-28	13.6000	13.690000	13.005000	13.1500	-6.804%	2,744,628	-8.669%
2026-07-27	14.0500	14.198500	14.050000	14.1100	+0.427%	804,031	-14.883%
2026-07-24	13.7000	14.075000	13.660000	14.0500	+2.555%	1,013,443	-14.520%
2026-07-23	13.7800	13.930000	13.570000	13.7000	-2.422%	1,454,742	-12.336%
2026-07-22	14.0700	14.260000	13.915000	14.0400	-0.567%	1,578,138	-14.459%
2026-07-21	14.0400	14.130000	13.930000	14.1200	+0.641%	925,334	-14.943%
2026-07-20	13.9900	14.130000	13.900000	14.0300	+0.573%	942,908	-14.398%
2026-07-17	13.8700	14.045000	13.820000	13.9500	+0.360%	836,735	-13.907%
2026-07-16	13.8500	14.010000	13.805000	13.9000	-0.215%	945,640	-13.597%
2026-07-15	13.8600	14.030000	13.820000	13.9300	-0.713%	1,296,265	-13.783%
2026-07-14	13.8400	14.060000	13.789800	14.0300	+3.542%	1,391,902	-14.398%
2026-07-13	13.8800	13.900000	13.520000	13.5500	-2.798%	814,535	-11.365%
2026-07-10	13.7300	14.010000	13.700000	13.9400	+3.643%	885,395	-13.845%
2026-07-09	13.3300	13.515000	13.250000	13.4500	+1.204%	1,047,476	-10.706%
2026-07-08	13.2800	13.470000	13.275000	13.2900	+0.075%	885,096	-9.631%
2026-07-07	13.5700	13.590000	13.245000	13.2800	-1.411%	968,445	-9.563%
2026-07-06	13.4000	13.510000	13.180000	13.4700	+1.660%	1,502,309	-10.839%
2026-07-02	13.1450	13.280000	13.085000	13.2500	+2.002%	1,140,973	-9.358%
2026-07-01	12.9300	13.205000	12.920000	12.9900	-1.292%	1,766,833	-7.544%
2026-06-30	13.0800	13.225000	12.990000	13.1600	-0.829%	1,050,218	-8.739%
2026-06-29	13.3900	13.415000	13.210000	13.2700	-1.338%	805,379	-9.495%
2026-06-26	13.3700	13.520000	13.370000	13.4500	+0.598%	1,627,046	-10.706%
2026-06-25	13.2700	13.405000	13.170000	13.3700	+1.673%	1,087,862	-10.172%
2026-06-24	13.2300	13.325000	13.055000	13.1500	-0.530%	1,119,572	-8.669%
2026-06-23	12.9800	13.285000	12.980000	13.2200	+1.692%	1,069,272	-9.153%
2026-06-22	12.8800	13.045000	12.740000	13.0000	+3.257%	1,299,946	-7.615%
2026-06-18	12.8500	12.895000	12.580000	12.5900	-2.855%	956,717	-4.607%
2026-06-17	13.1700	13.330000	12.895000	12.9600	-1.744%	1,251,186	-7.330%
2026-06-16	13.1100	13.200000	12.995000	13.1900	-0.151%	1,021,335	-8.946%
2026-06-15	13.5600	13.610000	13.135000	13.2100	-1.123%	867,636	-9.084%
2026-06-12	13.3000	13.440000	13.265000	13.3600	+1.443%	589,404	-10.105%
2026-06-11	12.9400	13.260000	12.885700	13.1700	+2.730%	706,523	-8.808%
2026-06-10	12.6700	12.900000	12.670000	12.8200	+0.078%	1,217,176	-6.318%
2026-06-09	12.9800	12.990000	12.705000	12.8100	0.000%	1,169,266	-6.245%
2026-06-08	12.6900	12.885000	12.660000	12.8100	0.000%	880,281	-6.245%
2026-06-05	13.1700	13.200000	12.760000	12.8100	-2.660%	968,514	-6.245%
2026-06-04	13.2100	13.230000	13.040100	13.1600	-0.379%	843,061	-8.739%
2026-06-03	13.2700	13.430000	13.180000	13.2100	-2.076%	1,620,681	-9.084%
2026-06-02	13.3400	13.565000	13.245000	13.4900	+2.274%	1,351,736	-10.971%
2026-06-01	13.1900	13.310000	13.160000	13.1900	+0.381%	1,000,701	-8.946%
2026-05-29	13.3200	13.320000	13.025000	13.1400	-1.425%	1,911,253	-8.600%
2026-05-28	13.3500	13.510000	13.265000	13.3300	-0.522%	701,580	-9.902%
2026-05-27	13.3700	13.665000	13.370000	13.4000	-0.741%	1,327,317	-10.373%
2026-05-26	13.4400	13.520000	13.265000	13.5000	+0.897%	1,268,976	-11.037%
2026-05-22	13.5500	13.550000	13.245000	13.3800	-5.039%	801,796	-10.239%
2026-05-21	13.8300	14.235000	13.830000	14.0900	-0.283%	709,007	-14.762%
2026-05-20	13.8600	14.230000	13.841700	14.1300	+2.913%	1,127,746	-15.004%
2026-05-19	13.8400	14.030000	13.670000	13.7300	-2.555%	1,024,988	-12.527%
2026-05-18	14.0100	14.115000	13.910000	14.0900	+0.499%	696,476	-14.762%
2026-05-15	14.0800	14.245000	14.010000	14.0200	-1.821%	702,692	-14.337%
2026-05-14	14.4100	14.430000	14.195000	14.2800	+0.281%	1,025,523	-15.896%
2026-05-13	14.6400	14.690000	14.190000	14.2400	-3.654%	1,132,058	-15.660%
2026-05-12	14.8100	14.930000	14.730000	14.7800	+0.271%	839,249	-18.742%
2026-05-11	14.9600	14.990000	14.490000	14.7400	-5.513%	2,437,271	-18.521%
2026-05-08	15.7700	15.960000	15.590000	15.6000	+1.430%	1,509,698	-23.013%
2026-05-07	15.8000	15.800000	15.380000	15.3800	-3.453%	1,834,615	-21.912%
2026-05-06	16.0600	16.080000	15.775000	15.9300	-1.667%	1,012,000	-24.608%
2026-05-05	16.1000	16.440000	16.000000	16.2000	+2.792%	901,678	-25.864%
2026-05-04	15.9000	16.040000	15.650000	15.7600	-0.063%	1,567,372	-23.794%
2026-05-01	15.8800	15.900000	15.730000	15.7700	-0.630%	445,293	-23.843%
2026-04-30	15.5200	15.940000	15.430000	15.8700	+4.339%	851,664	-24.323%
2026-04-29	15.4700	15.590000	15.210000	15.2100	-2.997%	702,255	-21.039%
2026-04-28	15.6100	15.749000	15.370000	15.6800	-1.877%	1,121,458	-23.406%
2026-04-27	16.1500	16.250000	15.950000	15.9800	-0.436%	909,707	-24.844%
2026-04-24	15.9500	16.100000	15.840000	16.0500	+0.438%	743,937	-25.171%
2026-04-23	15.9300	16.095000	15.905000	15.9800	+0.693%	871,174	-24.844%
2026-04-22	16.4000	16.419500	15.845000	15.8700	-1.916%	1,096,599	-24.323%
2026-04-21	16.4900	16.570000	16.120000	16.1800	-1.999%	1,231,162	-25.773%
2026-04-20	16.3900	16.540000	16.340000	16.5100	+0.732%	721,709	-27.256%
2026-04-17	16.5500	16.630000	16.355000	16.3900	-0.425%	811,536	-26.724%
2026-04-16	16.6000	16.620000	16.255000	16.4600	-1.141%	1,442,218	-27.035%
2026-04-15	16.7500	16.815000	16.575000	16.6500	+0.604%	1,648,452	-27.868%
2026-04-14	16.9700	16.980000	16.540000	16.5500	-1.253%	1,770,166	-27.432%
2026-04-13	16.9800	16.980000	16.590000	16.7600	-2.217%	1,233,979	-28.341%
2026-04-10	17.0500	17.255000	17.035000	17.1400	+1.300%	839,031	-29.930%
2026-04-09	16.6200	17.025000	16.620000	16.9200	+2.112%	1,055,488	-29.019%
2026-04-08	16.7000	16.730000	16.430000	16.5700	+4.279%	724,786	-27.520%
2026-04-07	15.7900	15.945000	15.620000	15.8900	+0.189%	664,921	-24.418%
2026-04-06	15.9900	16.080000	15.810000	15.8600	-1.061%	459,881	-24.275%
2026-04-02	15.9300	16.210000	15.870000	16.0300	-0.927%	593,307	-25.078%
2026-04-01	15.9700	16.210000	15.880000	16.1800	+1.697%	776,176	-25.773%
2026-03-31	15.5800	15.930000	15.520000	15.9100	+4.465%	889,109	-24.513%
2026-03-30	15.4500	15.450000	15.155000	15.2300	-0.131%	688,117	-21.142%
2026-03-27	15.3300	15.520000	15.205000	15.2500	-0.651%	915,636	-21.246%
2026-03-26	15.6800	15.730000	15.310000	15.3500	-3.155%	771,459	-21.759%
2026-03-25	15.8700	16.050000	15.800000	15.8500	+1.278%	982,673	-24.227%
2026-03-24	15.2300	15.705000	15.200000	15.6500	+1.098%	1,096,215	-23.259%
2026-03-23	15.4800	15.725000	15.370000	15.4800	+1.909%	1,262,109	-22.416%
2026-03-20	15.4300	15.440000	15.070000	15.1900	-2.691%	1,729,319	-20.935%
2026-03-19	15.2900	15.820000	15.205000	15.6100	+0.386%	1,125,416	-23.062%
2026-03-18	15.6800	15.800000	15.510000	15.5500	-1.081%	1,476,228	-22.765%
2026-03-17	15.7200	15.900000	15.565000	15.7200	+0.640%	751,309	-23.601%
2026-03-16	15.5500	15.670000	15.400000	15.6200	+1.759%	917,187	-23.111%
2026-03-13	15.7100	15.820000	15.315000	15.3500	-0.325%	838,345	-21.759%
2026-03-12	15.5600	15.620000	15.340000	15.4000	-3.690%	978,593	-22.013%
2026-03-11	15.6600	16.190000	15.560000	15.9900	-1.721%	1,052,266	-24.891%
2026-03-10	16.0700	16.479600	16.060000	16.2700	+1.119%	957,103	-26.183%
2026-03-09	15.7800	16.140000	15.580000	16.0900	+1.965%	966,792	-25.357%
2026-03-06	15.5500	15.940000	15.550000	15.7800	-0.692%	1,212,911	-23.891%
2026-03-05	15.9600	16.020000	15.660000	15.8900	-3.110%	914,232	-24.418%
2026-03-04	16.0100	16.445000	15.930000	16.4000	+4.392%	882,109	-26.768%
2026-03-03	15.4700	15.875000	15.280000	15.7100	-3.797%	1,468,302	-23.552%
2026-03-02	16.2600	16.540000	16.100100	16.3300	-3.430%	946,552	-26.454%
2026-02-27	16.5000	16.950000	16.500000	16.9100	+2.052%	1,590,100	-28.977%
2026-02-26	16.5400	16.625000	16.290000	16.5700	+0.791%	924,664	-27.520%
2026-02-25	16.4300	16.580000	16.390000	16.4400	-0.844%	625,517	-26.946%
2026-02-24	16.1400	16.595000	16.120000	16.5800	+2.094%	1,088,041	-27.563%
2026-02-23	16.2200	16.320000	16.080000	16.2400	+3.177%	971,895	-26.047%
2026-02-20	15.4800	15.806500	15.455000	15.7400	+0.319%	718,594	-23.698%
2026-02-19	15.7600	15.820000	15.605000	15.6900	+1.291%	725,506	-23.454%
2026-02-18	15.7100	15.870000	15.370000	15.4900	-1.526%	1,129,294	-22.466%
2026-02-17	15.6800	15.980000	15.650000	15.7300	+0.064%	626,898	-23.649%
2026-02-13	15.5800	15.750000	15.510000	15.7200	-1.256%	715,826	-23.601%
2026-02-12	16.0300	16.180000	15.800000	15.9200	+0.759%	1,428,832	-24.560%
2026-02-11	16.3800	16.470000	15.710000	15.8000	+1.542%	1,969,739	-23.987%
2026-02-10	15.3800	15.675000	15.320000	15.5600	+1.766%	1,017,760	-22.815%
2026-02-09	14.8900	15.310000	14.870000	15.2900	+2.480%	904,533	-21.452%
2026-02-06	14.8800	14.940000	14.690000	14.9200	+1.428%	607,689	-19.504%
2026-02-05	14.7700	14.890000	14.555000	14.7100	+1.940%	1,054,860	-18.355%
2026-02-04	14.6100	14.619000	14.340100	14.4300	-1.569%	741,637	-16.771%
2026-02-03	14.4100	14.730000	14.410000	14.6600	+2.661%	1,004,480	-18.076%
2026-02-02	14.2000	14.400000	14.180000	14.2800	+0.705%	536,047	-15.896%
2026-01-30	14.3400	14.430000	14.105000	14.1800	-1.869%	901,730	-15.303%
2026-01-29	14.6500	14.670000	14.150000	14.4500	-0.551%	865,308	-16.886%
2026-01-28	14.4700	14.580000	14.290000	14.5300	+1.679%	671,374	-17.343%
2026-01-27	14.3200	14.360000	14.165000	14.2900	+2.144%	808,753	-15.955%
2026-01-26	13.9200	14.100000	13.830000	13.9900	+0.287%	861,678	-14.153%
2026-01-23	13.7200	14.080000	13.700000	13.9500	+2.498%	1,206,738	-13.907%
2026-01-22	13.1800	13.695000	13.180000	13.6100	+4.692%	864,252	-11.756%
2026-01-21	12.7900	13.000000	12.730000	13.0000	+2.524%	845,247	-7.615%
2026-01-20	12.2500	12.715000	12.230000	12.6800	+5.141%	1,116,010	-5.284%
2026-01-16	12.0100	12.125000	11.930000	12.0600	-0.822%	667,236	-0.415%
2026-01-15	12.0200	12.315000	11.945000	12.1600	-0.246%	738,515	-1.234%
2026-01-14	12.1000	12.270000	12.090000	12.1900	+1.078%	868,014	-1.477%
2026-01-13	12.3800	12.380000	12.035000	12.0600	-2.899%	651,443	-0.415%
2026-01-12	12.3500	12.490000	12.335000	12.4200	-0.080%	568,583	-3.301%
2026-01-09	12.4800	12.565000	12.395000	12.4300	+0.729%	652,771	-3.379%
2026-01-08	12.1900	12.340000	12.145000	12.3400	+1.647%	778,083	-2.674%
2026-01-07	12.1800	12.305000	12.125000	12.1400	-0.979%	772,048	-1.071%
2026-01-06	12.2700	12.350000	12.140000	12.2600	+0.492%	1,398,270	-2.039%
2026-01-05	12.0000	12.290000	12.000000	12.2000	+1.077%	619,301	-1.557%
2026-01-02	12.1400	12.220000	12.003200	12.0700	+1.771%	701,983	-0.497%
2025-12-31	11.8800	12.030000	11.845000	11.8600	-0.919%	374,817	+1.265%
2025-12-30	12.0200	12.060000	11.945000	11.9700	+1.183%	1,165,494	+0.334%
2025-12-29	11.7800	11.895000	11.770000	11.8300	-0.505%	424,413	+1.522%
2025-12-26	11.7300	11.895000	11.720000	11.8900	+1.364%	580,147	+1.009%
2025-12-24	11.6100	11.740000	11.610000	11.7300	+0.256%	183,177	+2.387%
2025-12-23	11.6300	11.810000	11.630000	11.7000	+0.862%	430,481	+2.650%
2025-12-22	11.5700	11.690000	11.495000	11.6000	-1.695%	1,654,859	+3.534%
2025-12-19	11.9900	12.055000	11.755000	11.8000	-1.503%	703,834	+1.780%
2025-12-18	11.8300	12.020000	11.830000	11.9800	+0.842%	919,006	+0.250%
2025-12-17	11.8000	11.929000	11.795000	11.8800	-0.752%	871,166	+1.094%
2025-12-16	12.1100	12.160000	11.930000	11.9700	-4.317%	908,503	+0.334%
2025-12-15	12.5600	12.590000	12.435000	12.5100	+1.542%	529,303	-3.997%
2025-12-12	12.3700	12.395000	12.150000	12.3200	+0.654%	1,116,990	-2.516%
2025-12-11	12.5900	12.730000	12.200000	12.2400	-1.766%	1,092,885	-1.879%
2025-12-10	12.3100	12.510000	12.245000	12.4600	+1.714%	1,158,270	-3.612%
2025-12-09	12.1400	12.300000	12.045000	12.2500	-0.810%	700,524	-1.959%
2025-12-08	12.3700	12.430000	12.215000	12.3500	+1.563%	1,071,205	-2.753%
2025-12-05	13.0300	13.030000	12.160000	12.1600	-7.034%	1,325,358	-1.234%
2025-12-04	13.0800	13.168400	13.011600	13.0800	+1.711%	1,091,955	-8.180%
2025-12-03	13.1500	13.179900	12.850000	12.8600	-2.205%	787,388	-6.610%
2025-12-02	13.0400	13.160000	13.010000	13.1500	+1.780%	1,062,891	-8.669%
2025-12-01	12.9500	13.070000	12.865000	12.9200	-2.269%	795,906	-7.043%
2025-11-28	13.2600	13.260000	13.110000	13.2200	+1.148%	379,945	-9.153%
2025-11-26	13.0900	13.205000	13.070000	13.0700	+1.318%	667,678	-8.110%
2025-11-25	12.7600	12.900000	12.745000	12.9000	+0.939%	409,674	-6.899%
2025-11-24	12.8300	12.920000	12.690000	12.7800	+0.314%	729,908	-6.025%
2025-11-21	12.6400	12.780000	12.598400	12.7400	+0.473%	988,978	-5.730%
2025-11-20	13.0100	13.020000	12.660000	12.6800	-1.476%	509,822	-5.284%
2025-11-19	12.9600	12.980000	12.805000	12.8700	-1.379%	500,676	-6.682%
2025-11-18	12.9400	13.095000	12.900000	13.0500	+1.320%	494,524	-7.969%
2025-11-17	13.0600	13.065000	12.830000	12.8800	-1.754%	683,401	-6.755%
2025-11-14	13.2600	13.310000	13.100000	13.1100	-0.682%	658,794	-8.391%
2025-11-13	13.1900	13.240000	12.985000	13.2000	-0.076%	1,098,457	-9.015%
2025-11-12	13.1500	13.245000	13.090000	13.2100	+0.380%	838,864	-9.084%
2025-11-11	12.9200	13.160000	12.880000	13.1600	+4.527%	1,296,835	-8.739%
2025-11-10	12.6500	12.670000	12.545000	12.5900	+0.319%	751,638	-4.607%
2025-11-07	12.5500	12.685000	12.540000	12.5500	+0.080%	770,570	-4.303%
2025-11-06	12.6900	12.755000	12.540000	12.5400	-0.397%	498,994	-4.226%
2025-11-05	12.4700	12.725000	12.410000	12.5900	+3.197%	673,840	-4.607%
2025-11-04	12.1700	12.270000	12.140000	12.2000	+1.498%	673,109	-1.557%
2025-11-03	12.0600	12.060000	11.945000	12.0200	+0.754%	957,118	-0.083%
2025-10-31	12.5600	12.560000	11.890000	11.9300	-5.617%	1,241,594	+0.671%
2025-10-30	12.6500	12.740000	12.525000	12.6400	-1.018%	1,353,490	-4.984%
2025-10-29	12.9000	12.960000	12.740000	12.7700	-0.468%	428,914	-5.951%
2025-10-28	12.8200	12.910000	12.750000	12.8300	-0.388%	732,389	-6.391%
2025-10-27	12.8600	12.970000	12.830000	12.8800	+1.497%	1,225,409	-6.755%
2025-10-24	12.6500	12.735000	12.580000	12.6900	+2.010%	845,991	-5.359%
2025-10-23	12.3000	12.455000	12.240000	12.4400	+1.468%	540,769	-3.457%
2025-10-22	12.2200	12.300000	12.170000	12.2600	+0.657%	491,933	-2.039%
2025-10-21	12.1100	12.300000	12.110000	12.1800	-0.327%	828,040	-1.396%
2025-10-20	12.2900	12.290000	12.205000	12.2200	+0.246%	417,801	-1.718%
2025-10-17	11.9500	12.260000	11.950000	12.1900	+2.094%	456,985	-1.477%
2025-10-16	11.8600	11.950000	11.800000	11.9400	+0.336%	603,945	+0.586%
2025-10-15	11.8000	12.100000	11.770000	11.9000	+1.363%	879,224	+0.924%
2025-10-14	11.6600	11.790000	11.640000	11.7400	-1.262%	527,187	+2.300%
2025-10-13	11.9300	12.015000	11.845000	11.8900	+0.934%	593,612	+1.009%
2025-10-10	11.9700	11.970000	11.590000	11.7800	-1.751%	1,406,794	+1.952%
2025-10-09	12.0800	12.110000	11.950000	11.9900	-0.909%	585,087	+0.167%
2025-10-08	11.9200	12.110000	11.910000	12.1000	+0.749%	1,034,248	-0.744%
2025-10-07	12.2000	12.200000	11.995000	12.0100	-3.301%	743,736	0.000%
2025-10-06	12.5200	12.530000	12.375000	12.4200	+0.081%	809,663	-3.301%
2025-10-03	12.3400	12.440000	12.215000	12.4100	-0.561%	528,205	-3.223%
2025-10-02	12.7000	12.710000	12.420000	12.4800	-1.344%	671,295	-3.766%
2025-10-01	12.7500	12.775000	12.620000	12.6500	-0.784%	780,938	-5.059%
2025-09-30	12.6600	12.880000	12.660000	12.7500	+1.513%	1,081,733	-5.804%
2025-09-29	12.5200	12.680000	12.489900	12.5600	+2.197%	677,126	-4.379%
2025-09-26	12.3500	12.350000	12.253000	12.2900	-0.162%	452,576	-2.278%
2025-09-25	12.4900	12.490000	12.270000	12.3100	-1.599%	532,410	-2.437%
2025-09-24	12.6000	12.620000	12.460000	12.5100	-1.185%	699,553	-3.997%
2025-09-23	12.5500	12.690000	12.530000	12.6600	+0.876%	442,631	-5.134%
2025-09-22	12.5800	12.630000	12.460000	12.5500	-0.476%	485,817	-4.303%
2025-09-19	12.6300	12.675000	12.529900	12.6100	-0.474%	866,832	-4.758%
2025-09-18	12.7200	12.780000	12.660000	12.6700	-0.705%	605,710	-5.209%
2025-09-17	12.6400	12.830000	12.580000	12.7600	+1.109%	722,568	-5.878%
2025-09-16	12.7000	12.765000	12.598900	12.6200	-0.395%	559,433	-4.834%
2025-09-15	12.5800	12.690000	12.545000	12.6700	+1.604%	564,510	-5.209%
2025-09-12	12.3900	12.540000	12.385000	12.4700	+0.322%	434,293	-3.689%
2025-09-11	12.2500	12.445000	12.245000	12.4300	+1.552%	458,743	-3.379%
2025-09-10	12.2300	12.325000	12.185000	12.2400	-0.730%	536,389	-1.879%
2025-09-09	12.2450	12.340000	12.200000	12.3300	-0.243%	861,355	-2.595%
2025-09-08	12.4600	12.470000	12.280000	12.3600	-0.882%	540,913	-2.832%
2025-09-05	12.5100	12.525000	12.410000	12.4700	+1.135%	552,477	-3.689%
2025-09-04	12.2000	12.350000	12.150000	12.3300	+0.818%	503,698	-2.595%
2025-09-03	12.2700	12.335000	12.170000	12.2300	+0.493%	736,587	-1.799%
2025-09-02	12.2200	12.355000	12.140000	12.1700	-2.406%	693,966	-1.315%
2025-08-29	12.5600	12.610000	12.415000	12.4700	-1.110%	503,638	-3.689%
2025-08-28	12.5700	12.720000	12.510000	12.6100	0.000%	1,001,136	-4.758%
2025-08-27	12.6400	12.650000	12.490000	12.6100	-0.630%	1,142,600	-4.758%
2025-08-26	12.7800	12.840000	12.670000	12.6900	-0.859%	1,258,727	-5.359%
2025-08-25	12.6900	12.920000	12.670000	12.8000	+1.346%	514,183	-6.172%
2025-08-22	12.4600	12.655000	12.370000	12.6300	+1.527%	1,045,165	-4.909%
2025-08-21	12.3500	12.450000	12.310000	12.4400	+0.404%	671,560	-3.457%
2025-08-20	12.3500	12.515000	12.345000	12.3900	+0.814%	1,048,207	-3.067%
2025-08-19	12.2500	12.370000	12.230000	12.2900	-1.601%	1,353,898	-2.278%
2025-08-18	12.4600	12.515400	12.430000	12.4900	+0.726%	585,000	-3.843%
2025-08-15	12.2400	12.410000	12.200100	12.4000	+0.813%	675,129	-3.145%
2025-08-14	12.2400	12.450000	12.230000	12.3000	+1.068%	1,083,221	-2.358%
2025-08-13	12.1800	12.240000	12.130000	12.1700	-0.572%	630,074	-1.315%
2025-08-12	12.3000	12.370000	12.150000	12.2400	+0.164%	498,620	-1.879%
2025-08-11	12.3000	12.390000	12.145000	12.2200	+0.908%	1,450,331	-1.718%
2025-08-08	11.9200	12.160000	11.905000	12.1100	-0.247%	1,659,640	-0.826%
2025-08-07	11.9700	12.170000	11.845000	12.1400	+1.336%	2,427,733	-1.071%
2025-08-06	11.8700	12.020000	11.810000	11.9800	+3.098%	954,993	+0.250%
2025-08-05	11.6600	11.760000	11.620000	11.6200	+0.606%	366,914	+3.356%
2025-08-04	11.5800	11.609800	11.460000	11.5500	+2.032%	410,534	+3.983%
2025-08-01	11.3600	11.430000	11.260000	11.3200	+0.891%	532,464	+6.095%
2025-07-31	11.0500	11.275000	11.020000	11.2200	+0.089%	665,975	+7.041%
2025-07-30	10.9600	11.270000	10.960000	11.2100	+2.188%	1,265,721	+7.136%
2025-07-29	10.8700	11.035000	10.820000	10.9700	+0.366%	1,001,906	+9.480%
2025-07-28	10.9300	11.000000	10.830000	10.9300	-1.086%	1,583,000	+9.881%
2025-07-25	11.0700	11.085000	10.975000	11.0500	-0.181%	574,722	+8.688%
2025-07-24	11.0000	11.140000	10.925000	11.0700	-0.270%	925,825	+8.491%
2025-07-23	10.8600	11.140000	10.860000	11.1000	+2.873%	1,424,912	+8.198%
2025-07-22	11.1500	11.150000	10.790000	10.7900	-2.968%	1,770,211	+11.307%
2025-07-21	11.1200	11.190000	11.060000	11.1200	+0.633%	1,028,920	+8.004%
2025-07-18	11.3600	11.360000	11.030000	11.0500	-1.690%	1,596,454	+8.688%
2025-07-17	11.1900	11.345000	11.190000	11.2400	+0.178%	1,566,672	+6.851%
2025-07-16	11.1500	11.265000	11.070000	11.2200	+0.448%	1,220,662	+7.041%
2025-07-15	11.1500	11.210000	11.045000	11.1700	+0.540%	1,269,002	+7.520%
2025-07-14	11.4000	11.400000	11.105000	11.1100	-3.559%	802,363	+8.101%
2025-07-11	11.5100	11.600000	11.470000	11.5200	+0.348%	1,370,101	+4.253%
2025-07-10	11.3000	11.540000	11.260000	11.4800	-0.606%	1,168,321	+4.617%
2025-07-09	11.5600	11.605000	11.450000	11.5500	+0.173%	1,342,192	+3.983%
2025-07-08	11.6200	11.620000	11.380000	11.5300	-1.956%	1,167,315	+4.163%
2025-07-07	11.9100	11.960000	11.695000	11.7600	0.000%	3,098,747	+2.126%
2025-07-03	11.6200	11.810000	11.620000	11.7600	+1.292%	720,143	+2.126%
2025-07-02	11.4500	11.640000	11.360000	11.6100	+1.575%	1,529,610	+3.445%
2025-07-01	11.4000	11.450000	11.325000	11.4300	+0.263%	1,922,197	+5.074%
2025-06-30	11.1200	11.545000	11.040000	11.4000	+2.610%	4,508,272	+5.351%
2025-06-27	11.0700	11.128218	11.000000	11.1100	+1.000%	1,118,154	+8.101%
2025-06-26	10.8300	11.060000	10.820000	11.0000	+2.326%	1,483,630	+9.182%
2025-06-25	10.9100	10.925000	10.730000	10.7500	-2.715%	996,120	+11.721%
2025-06-24	11.0500	11.095000	10.960000	11.0500	+0.272%	1,567,384	+8.688%
2025-06-23	10.8900	11.040000	10.855000	11.0200	+1.473%	1,166,513	+8.984%
2025-06-20	10.9000	10.970000	10.840000	10.8600	+0.836%	1,567,781	+10.589%
2025-06-18	10.9000	10.910000	10.750000	10.7700	-1.102%	1,491,867	+11.513%
2025-06-17	10.9700	10.970000	10.860000	10.8900	-1.000%	1,350,396	+10.285%
2025-06-16	10.8000	11.035000	10.780000	11.0000	+2.421%	1,896,452	+9.182%
2025-06-13	10.6100	10.805000	10.585000	10.7400	+0.940%	2,124,533	+11.825%
2025-06-12	10.6500	10.700000	10.590000	10.6400	-0.188%	2,134,236	+12.876%
2025-06-11	10.4400	10.745000	10.440000	10.6600	+2.697%	5,046,508	+12.664%
2025-06-10	10.4000	10.510000	10.370000	10.3800	+0.290%	2,350,504	+15.703%
2025-06-09	10.2400	10.380000	10.105000	10.3500	+0.877%	9,512,999	+16.039%
2025-06-06	10.3900	10.400000	10.180000	10.2600	-0.388%	8,380,343	+17.057%
2025-06-05	10.4200	10.455000	10.260000	10.3000	-0.866%	4,376,977	+16.602%
2025-06-04	10.4500	10.459900	10.350000	10.3900	+0.972%	5,837,157	+15.592%
2025-06-03	10.3600	10.380000	10.210000	10.2900	+1.479%	9,841,495	+16.715%
2025-06-02	10.1700	10.320000	10.075000	10.1400	+2.115%	4,837,528	+18.442%
2025-05-30	9.8500	9.980000	9.795000	9.9300	+0.404%	1,415,884	+20.947%
2025-05-29	9.9400	9.960000	9.840000	9.8900	-0.202%	862,782	+21.436%
2025-05-28	9.7900	9.915000	9.730000	9.9100	0.000%	1,278,075	+21.191%
2025-05-27	9.9400	10.030000	9.890000	9.9100	+1.329%	1,613,156	+21.191%
2025-05-23	9.5300	9.790000	9.510000	9.7800	-0.102%	827,381	+22.802%
2025-05-22	9.6600	9.880000	9.660000	9.7900	+0.617%	1,567,637	+22.676%
2025-05-21	9.7700	9.785000	9.620000	9.7300	-0.511%	728,736	+23.433%
2025-05-20	9.7000	9.780000	9.640000	9.7800	+0.102%	960,932	+22.802%
2025-05-19	9.5000	9.797100	9.411200	9.7700	-0.408%	1,102,552	+22.927%
2025-05-16	9.8000	9.920000	9.745000	9.8100	-1.009%	1,550,749	+22.426%
2025-05-15	10.0500	10.050000	9.810000	9.9100	-0.999%	1,462,553	+21.191%
2025-05-14	10.1000	10.250000	9.970000	10.0100	-0.891%	2,643,690	+19.980%
2025-05-13	9.8300	10.210000	9.720000	10.1000	+5.870%	2,959,731	+18.911%
2025-05-12	9.7800	9.810000	9.510000	9.5400	-3.636%	631,556	+25.891%
2025-05-09	9.8000	9.910000	9.750000	9.9000	+1.020%	547,548	+21.313%
2025-05-08	9.8700	9.960000	9.780000	9.8000	-0.407%	672,850	+22.551%
2025-05-07	9.8400	9.910000	9.790000	9.8400	+0.102%	398,565	+22.053%
2025-05-06	9.6100	9.855000	9.610000	9.8300	+2.289%	632,798	+22.177%
2025-05-05	9.6700	9.710000	9.575000	9.6100	-0.311%	395,615	+24.974%
2025-05-02	9.7200	9.750000	9.605000	9.6400	+0.626%	831,404	+24.585%
2025-05-01	9.7200	9.720000	9.510000	9.5800	-1.339%	373,784	+25.365%
2025-04-30	9.6800	9.760000	9.610000	9.7100	0.000%	892,420	+23.687%
2025-04-29	9.6200	9.830000	9.580600	9.7100	+1.357%	773,831	+23.687%
2025-04-28	9.5100	9.580000	9.490000	9.5800	+1.055%	428,532	+25.365%
2025-04-25	9.6400	9.670000	9.425000	9.4800	-0.629%	721,677	+26.688%
2025-04-24	9.4500	9.670000	9.445000	9.5400	+2.032%	1,415,012	+25.891%
2025-04-23	9.3100	9.510000	9.280000	9.3500	+2.298%	1,176,206	+28.449%
2025-04-22	9.0400	9.245000	9.020000	9.1400	+1.669%	917,427	+31.400%
2025-04-21	9.0300	9.050000	8.910000	8.9900	-0.553%	468,554	+33.593%
2025-04-17	8.8000	9.125000	8.800000	9.0400	+2.844%	994,044	+32.854%
2025-04-16	8.6400	8.907000	8.590000	8.7900	+1.854%	483,735	+36.633%
2025-04-15	8.6600	8.705000	8.590000	8.6300	-0.231%	467,594	+39.166%
2025-04-14	8.6100	8.715000	8.545000	8.6500	+0.816%	608,686	+38.844%
2025-04-11	8.5200	8.600000	8.415000	8.5800	+0.823%	863,332	+39.977%
2025-04-10	8.5100	8.623200	8.350000	8.5100	-1.390%	1,066,298	+41.128%
2025-04-09	8.2200	8.720000	8.195000	8.6300	+4.227%	1,733,310	+39.166%
2025-04-08	8.5500	8.550000	8.240000	8.2800	-0.838%	667,012	+45.048%
2025-04-07	8.4200	8.730000	8.300000	8.3500	-4.789%	903,904	+43.832%
2025-04-04	8.9000	8.940000	8.730000	8.7700	-5.699%	1,200,088	+36.944%
2025-04-03	9.2000	9.500000	9.180000	9.3000	+3.448%	1,025,648	+29.140%
2025-04-02	9.1200	9.145000	8.970000	8.9900	-1.533%	1,146,083	+33.593%
2025-04-01	8.7800	9.160000	8.780000	9.1300	+4.702%	1,140,374	+31.544%
2025-03-31	8.7000	8.780000	8.645000	8.7200	-0.683%	603,554	+37.729%
2025-03-28	8.7100	8.815000	8.640000	8.7800	-0.114%	986,298	+36.788%
2025-03-27	8.7000	8.850000	8.680000	8.7900	+0.572%	950,006	+36.633%
2025-03-26	8.5500	8.760000	8.515000	8.7400	+1.628%	638,947	+37.414%
2025-03-25	8.5250	8.660000	8.510000	8.6000	-0.116%	748,806	+39.651%
2025-03-24	8.6500	8.690000	8.570000	8.6100	-1.148%	498,730	+39.489%
2025-03-21	8.6000	8.720000	8.590000	8.7100	+0.927%	649,825	+37.887%
2025-03-20	8.7700	8.820000	8.580000	8.6300	-3.034%	1,061,375	+39.166%
2025-03-19	8.9800	8.995000	8.800000	8.9000	-0.670%	836,153	+34.944%
2025-03-18	8.9700	9.040000	8.946149	8.9600	-0.223%	916,488	+34.040%
2025-03-17	8.8300	9.035000	8.780000	8.9800	+1.584%	1,253,443	+33.742%
2025-03-14	8.7000	8.930000	8.660000	8.8400	+3.513%	1,654,497	+35.860%
2025-03-13	8.2300	8.580000	8.230000	8.5400	+1.909%	920,679	+40.632%
2025-03-12	8.3900	8.420000	8.330000	8.3800	0.000%	710,380	+43.317%
2025-03-11	8.4000	8.500000	8.315000	8.3800	-0.946%	794,299	+43.317%
2025-03-10	8.3900	8.545000	8.390000	8.4600	-0.821%	829,869	+41.962%
2025-03-07	8.4900	8.560000	8.440000	8.5300	+1.066%	469,911	+40.797%
2025-03-06	8.4000	8.460000	8.345000	8.4400	+0.716%	1,117,235	+42.299%
2025-03-05	8.2000	8.425000	8.185000	8.3800	+2.071%	1,010,314	+43.317%
2025-03-04	8.2800	8.295000	8.160000	8.2100	-1.203%	1,428,333	+46.285%
2025-03-03	8.3300	8.450000	8.270000	8.3100	+1.714%	759,352	+44.525%
2025-02-28	8.3000	8.380000	8.090000	8.1700	-3.542%	1,004,329	+47.001%
2025-02-27	8.2800	8.480000	8.280000	8.4700	-1.167%	975,919	+41.795%
2025-02-26	8.6050	8.740000	8.510000	8.5700	-6.949%	1,291,168	+40.140%
2025-02-25	9.2200	9.300000	9.170000	9.2100	+1.320%	830,707	+30.402%
2025-02-24	9.3000	9.365000	9.075000	9.0900	-0.656%	848,007	+32.123%
2025-02-21	9.0400	9.250000	9.040000	9.1500	+0.549%	619,605	+31.257%
2025-02-20	9.2000	9.200000	9.030000	9.1000	-1.194%	495,008	+31.978%
2025-02-19	9.2500	9.278000	9.155000	9.2100	-1.180%	860,242	+30.402%
2025-02-18	9.3300	9.390000	9.290000	9.3200	-0.851%	724,172	+28.863%