Dark

VIV
Telefonica Brasil, S.A.
stock NYSE ADR

Market Open

Sep 30, 2026 10:23:02 AM EDT

11.60USD+1.977%(+0.22)115,970

11.60Bid 11.61Ask 0.01Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

11.63USD+2.197%(+0.25)13,757

After-hours

Sep 28, 2026 4:10:30 PM EDT

11.29USD+0.044%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	11.5700	11.620000	11.520000	11.6000	+1.933%	115,970	0.000%
2026-09-29	11.2300	11.380000	11.185000	11.3800	+0.797%	680,143	+1.933%
2026-09-28	11.3800	11.425000	11.270000	11.2900	-2.672%	853,010	+2.746%
2026-09-25	11.6000	11.680000	11.485000	11.6000	-0.770%	891,611	0.000%
2026-09-24	11.6400	11.850000	11.635000	11.6900	+0.343%	2,522,515	-0.770%
2026-09-23	11.8500	11.885000	11.630000	11.6500	-2.429%	1,398,103	-0.429%
2026-09-22	11.8800	11.990000	11.840000	11.9400	-0.666%	632,206	-2.848%
2026-09-21	12.2100	12.230000	11.950000	12.0200	+0.586%	1,152,986	-3.494%
2026-09-18	11.8800	12.030000	11.780000	11.9500	-0.417%	2,997,359	-2.929%
2026-09-17	11.9200	12.110000	11.790000	12.0000	+1.180%	2,525,015	-3.333%
2026-09-16	11.8500	11.950000	11.810000	11.8600	-0.252%	1,589,717	-2.192%
2026-09-15	11.8100	11.949900	11.770000	11.8900	0.000%	2,327,074	-2.439%
2026-09-14	11.5550	11.900000	11.540000	11.8900	+0.338%	1,373,059	-2.439%
2026-09-11	11.9800	12.025000	11.740000	11.8500	-0.587%	923,981	-2.110%
2026-09-10	11.6400	11.970000	11.630000	11.9200	+1.103%	913,388	-2.685%
2026-09-09	11.7200	11.845000	11.670000	11.7900	-0.085%	943,555	-1.612%
2026-09-08	11.8400	11.985000	11.790000	11.8000	+1.201%	1,280,984	-1.695%
2026-09-04	11.7000	11.835000	11.640000	11.6600	-1.934%	1,194,833	-0.515%
2026-09-03	12.0000	12.040000	11.820000	11.8900	+0.592%	1,376,702	-2.439%
2026-09-02	11.7700	11.919000	11.715000	11.8200	+1.984%	996,343	-1.861%
2026-09-01	11.5800	11.770000	11.560000	11.5900	+0.433%	1,536,240	+0.086%
2026-08-31	11.5000	11.570000	11.420000	11.5400	+1.317%	1,578,994	+0.520%
2026-08-28	11.3800	11.430000	11.210000	11.3900	+0.530%	1,692,769	+1.844%
2026-08-27	11.4900	11.505000	11.320000	11.3300	-2.412%	1,014,579	+2.383%
2026-08-26	11.6500	11.675000	11.565000	11.6100	-0.343%	943,973	-0.086%
2026-08-25	11.4600	11.665000	11.370000	11.6500	+1.747%	930,433	-0.429%
2026-08-24	11.2400	11.545000	11.240000	11.4500	+0.175%	972,126	+1.310%
2026-08-21	11.3600	11.545000	11.340000	11.4300	+1.781%	1,172,061	+1.487%
2026-08-20	11.3900	11.410000	11.220000	11.2300	-2.263%	1,171,084	+3.295%
2026-08-19	11.5500	11.630000	11.450000	11.4900	+1.771%	2,203,757	+0.957%
2026-08-18	11.4500	11.540000	11.280000	11.2900	-0.965%	1,675,920	+2.746%
2026-08-17	11.5500	11.600000	11.395000	11.4000	-0.088%	1,380,805	+1.754%
2026-08-14	11.3100	11.446900	11.180000	11.4100	+0.617%	5,963,972	+1.665%
2026-08-13	11.5600	11.560000	11.250000	11.3400	-2.073%	2,285,423	+2.293%
2026-08-12	11.6500	11.729000	11.480100	11.5800	-0.515%	3,695,541	+0.173%
2026-08-11	11.9700	11.970000	11.595000	11.6400	-2.431%	971,151	-0.344%
2026-08-10	11.9200	11.990000	11.880000	11.9300	-0.666%	683,438	-2.766%
2026-08-07	12.1300	12.150000	11.940000	12.0100	-0.579%	1,231,057	-3.414%
2026-08-06	12.2700	12.365000	12.080000	12.0800	-0.984%	1,710,443	-3.974%
2026-08-05	12.2800	12.320000	12.120000	12.2000	-0.974%	1,167,031	-4.918%
2026-08-04	12.6700	12.705000	12.305000	12.3200	-3.145%	1,135,082	-5.844%
2026-08-03	12.9100	12.950000	12.671000	12.7200	-1.548%	705,821	-8.805%
2026-07-31	12.9700	13.119900	12.900000	12.9200	+0.311%	1,417,133	-10.217%
2026-07-30	12.6600	12.975000	12.640000	12.8800	+0.940%	2,730,371	-9.938%
2026-07-29	13.0700	13.070000	12.630000	12.7600	-2.966%	2,163,727	-9.091%
2026-07-28	13.6000	13.690000	13.005000	13.1500	-6.804%	2,744,628	-11.787%
2026-07-27	14.0500	14.198500	14.050000	14.1100	+0.427%	804,031	-17.789%
2026-07-24	13.7000	14.075000	13.660000	14.0500	+2.555%	1,013,443	-17.438%
2026-07-23	13.7800	13.930000	13.570000	13.7000	-2.422%	1,454,742	-15.328%
2026-07-22	14.0700	14.260000	13.915000	14.0400	-0.567%	1,578,138	-17.379%
2026-07-21	14.0400	14.130000	13.930000	14.1200	+0.641%	925,334	-17.847%
2026-07-20	13.9900	14.130000	13.900000	14.0300	+0.573%	942,908	-17.320%
2026-07-17	13.8700	14.045000	13.820000	13.9500	+0.360%	836,735	-16.846%
2026-07-16	13.8500	14.010000	13.805000	13.9000	-0.215%	945,640	-16.547%
2026-07-15	13.8600	14.030000	13.820000	13.9300	-0.713%	1,296,265	-16.726%
2026-07-14	13.8400	14.060000	13.789800	14.0300	+3.542%	1,391,902	-17.320%
2026-07-13	13.8800	13.900000	13.520000	13.5500	-2.798%	814,535	-14.391%
2026-07-10	13.7300	14.010000	13.700000	13.9400	+3.643%	885,395	-16.786%
2026-07-09	13.3300	13.515000	13.250000	13.4500	+1.204%	1,047,476	-13.755%
2026-07-08	13.2800	13.470000	13.275000	13.2900	+0.075%	885,096	-12.716%
2026-07-07	13.5700	13.590000	13.245000	13.2800	-1.411%	968,445	-12.651%
2026-07-06	13.4000	13.510000	13.180000	13.4700	+1.660%	1,502,309	-13.883%
2026-07-02	13.1450	13.280000	13.085000	13.2500	+2.002%	1,140,973	-12.453%
2026-07-01	12.9300	13.205000	12.920000	12.9900	-1.292%	1,766,833	-10.701%
2026-06-30	13.0800	13.225000	12.990000	13.1600	-0.829%	1,050,218	-11.854%
2026-06-29	13.3900	13.415000	13.210000	13.2700	-1.338%	805,379	-12.585%
2026-06-26	13.3700	13.520000	13.370000	13.4500	+0.598%	1,627,046	-13.755%
2026-06-25	13.2700	13.405000	13.170000	13.3700	+1.673%	1,087,862	-13.239%
2026-06-24	13.2300	13.325000	13.055000	13.1500	-0.530%	1,119,572	-11.787%
2026-06-23	12.9800	13.285000	12.980000	13.2200	+1.692%	1,069,272	-12.254%
2026-06-22	12.8800	13.045000	12.740000	13.0000	+3.257%	1,299,946	-10.769%
2026-06-18	12.8500	12.895000	12.580000	12.5900	-2.855%	956,717	-7.863%
2026-06-17	13.1700	13.330000	12.895000	12.9600	-1.744%	1,251,186	-10.494%
2026-06-16	13.1100	13.200000	12.995000	13.1900	-0.151%	1,021,335	-12.055%
2026-06-15	13.5600	13.610000	13.135000	13.2100	-1.123%	867,636	-12.188%
2026-06-12	13.3000	13.440000	13.265000	13.3600	+1.443%	589,404	-13.174%
2026-06-11	12.9400	13.260000	12.885700	13.1700	+2.730%	706,523	-11.921%
2026-06-10	12.6700	12.900000	12.670000	12.8200	+0.078%	1,217,176	-9.516%
2026-06-09	12.9800	12.990000	12.705000	12.8100	0.000%	1,169,266	-9.446%
2026-06-08	12.6900	12.885000	12.660000	12.8100	0.000%	880,281	-9.446%
2026-06-05	13.1700	13.200000	12.760000	12.8100	-2.660%	968,514	-9.446%
2026-06-04	13.2100	13.230000	13.040100	13.1600	-0.379%	843,061	-11.854%
2026-06-03	13.2700	13.430000	13.180000	13.2100	-2.076%	1,620,681	-12.188%
2026-06-02	13.3400	13.565000	13.245000	13.4900	+2.274%	1,351,736	-14.010%
2026-06-01	13.1900	13.310000	13.160000	13.1900	+0.381%	1,000,701	-12.055%
2026-05-29	13.3200	13.320000	13.025000	13.1400	-1.425%	1,911,253	-11.720%
2026-05-28	13.3500	13.510000	13.265000	13.3300	-0.522%	701,580	-12.978%
2026-05-27	13.3700	13.665000	13.370000	13.4000	-0.741%	1,327,317	-13.433%
2026-05-26	13.4400	13.520000	13.265000	13.5000	+0.897%	1,268,976	-14.074%
2026-05-22	13.5500	13.550000	13.245000	13.3800	-5.039%	801,796	-13.303%
2026-05-21	13.8300	14.235000	13.830000	14.0900	-0.283%	709,007	-17.672%
2026-05-20	13.8600	14.230000	13.841700	14.1300	+2.913%	1,127,746	-17.905%
2026-05-19	13.8400	14.030000	13.670000	13.7300	-2.555%	1,024,988	-15.513%
2026-05-18	14.0100	14.115000	13.910000	14.0900	+0.499%	696,476	-17.672%
2026-05-15	14.0800	14.245000	14.010000	14.0200	-1.821%	702,692	-17.261%
2026-05-14	14.4100	14.430000	14.195000	14.2800	+0.281%	1,025,523	-18.768%
2026-05-13	14.6400	14.690000	14.190000	14.2400	-3.654%	1,132,058	-18.539%
2026-05-12	14.8100	14.930000	14.730000	14.7800	+0.271%	839,249	-21.516%
2026-05-11	14.9600	14.990000	14.490000	14.7400	-5.513%	2,437,271	-21.303%
2026-05-08	15.7700	15.960000	15.590000	15.6000	+1.430%	1,509,698	-25.641%
2026-05-07	15.8000	15.800000	15.380000	15.3800	-3.453%	1,834,615	-24.577%
2026-05-06	16.0600	16.080000	15.775000	15.9300	-1.667%	1,012,000	-27.181%
2026-05-05	16.1000	16.440000	16.000000	16.2000	+2.792%	901,678	-28.395%
2026-05-04	15.9000	16.040000	15.650000	15.7600	-0.063%	1,567,372	-26.396%
2026-05-01	15.8800	15.900000	15.730000	15.7700	-0.630%	445,293	-26.443%
2026-04-30	15.5200	15.940000	15.430000	15.8700	+4.339%	851,664	-26.906%
2026-04-29	15.4700	15.590000	15.210000	15.2100	-2.997%	702,255	-23.734%
2026-04-28	15.6100	15.749000	15.370000	15.6800	-1.877%	1,121,458	-26.020%
2026-04-27	16.1500	16.250000	15.950000	15.9800	-0.436%	909,707	-27.409%
2026-04-24	15.9500	16.100000	15.840000	16.0500	+0.438%	743,937	-27.726%
2026-04-23	15.9300	16.095000	15.905000	15.9800	+0.693%	871,174	-27.409%
2026-04-22	16.4000	16.419500	15.845000	15.8700	-1.916%	1,096,599	-26.906%
2026-04-21	16.4900	16.570000	16.120000	16.1800	-1.999%	1,231,162	-28.307%
2026-04-20	16.3900	16.540000	16.340000	16.5100	+0.732%	721,709	-29.740%
2026-04-17	16.5500	16.630000	16.355000	16.3900	-0.425%	811,536	-29.225%
2026-04-16	16.6000	16.620000	16.255000	16.4600	-1.141%	1,442,218	-29.526%
2026-04-15	16.7500	16.815000	16.575000	16.6500	+0.604%	1,648,452	-30.330%
2026-04-14	16.9700	16.980000	16.540000	16.5500	-1.253%	1,770,166	-29.909%
2026-04-13	16.9800	16.980000	16.590000	16.7600	-2.217%	1,233,979	-30.788%
2026-04-10	17.0500	17.255000	17.035000	17.1400	+1.300%	839,031	-32.322%
2026-04-09	16.6200	17.025000	16.620000	16.9200	+2.112%	1,055,488	-31.442%
2026-04-08	16.7000	16.730000	16.430000	16.5700	+4.279%	724,786	-29.994%
2026-04-07	15.7900	15.945000	15.620000	15.8900	+0.189%	664,921	-26.998%
2026-04-06	15.9900	16.080000	15.810000	15.8600	-1.061%	459,881	-26.860%
2026-04-02	15.9300	16.210000	15.870000	16.0300	-0.927%	593,307	-27.636%
2026-04-01	15.9700	16.210000	15.880000	16.1800	+1.697%	776,176	-28.307%
2026-03-31	15.5800	15.930000	15.520000	15.9100	+4.465%	889,109	-27.090%
2026-03-30	15.4500	15.450000	15.155000	15.2300	-0.131%	688,117	-23.835%
2026-03-27	15.3300	15.520000	15.205000	15.2500	-0.651%	915,636	-23.934%
2026-03-26	15.6800	15.730000	15.310000	15.3500	-3.155%	771,459	-24.430%
2026-03-25	15.8700	16.050000	15.800000	15.8500	+1.278%	982,673	-26.814%
2026-03-24	15.2300	15.705000	15.200000	15.6500	+1.098%	1,096,215	-25.879%
2026-03-23	15.4800	15.725000	15.370000	15.4800	+1.909%	1,262,109	-25.065%
2026-03-20	15.4300	15.440000	15.070000	15.1900	-2.691%	1,729,319	-23.634%
2026-03-19	15.2900	15.820000	15.205000	15.6100	+0.386%	1,125,416	-25.689%
2026-03-18	15.6800	15.800000	15.510000	15.5500	-1.081%	1,476,228	-25.402%
2026-03-17	15.7200	15.900000	15.565000	15.7200	+0.640%	751,309	-26.209%
2026-03-16	15.5500	15.670000	15.400000	15.6200	+1.759%	917,187	-25.736%
2026-03-13	15.7100	15.820000	15.315000	15.3500	-0.325%	838,345	-24.430%
2026-03-12	15.5600	15.620000	15.340000	15.4000	-3.690%	978,593	-24.675%
2026-03-11	15.6600	16.190000	15.560000	15.9900	-1.721%	1,052,266	-27.455%
2026-03-10	16.0700	16.479600	16.060000	16.2700	+1.119%	957,103	-28.703%
2026-03-09	15.7800	16.140000	15.580000	16.0900	+1.965%	966,792	-27.906%
2026-03-06	15.5500	15.940000	15.550000	15.7800	-0.692%	1,212,911	-26.489%
2026-03-05	15.9600	16.020000	15.660000	15.8900	-3.110%	914,232	-26.998%
2026-03-04	16.0100	16.445000	15.930000	16.4000	+4.392%	882,109	-29.268%
2026-03-03	15.4700	15.875000	15.280000	15.7100	-3.797%	1,468,302	-26.162%
2026-03-02	16.2600	16.540000	16.100100	16.3300	-3.430%	946,552	-28.965%
2026-02-27	16.5000	16.950000	16.500000	16.9100	+2.052%	1,590,100	-31.402%
2026-02-26	16.5400	16.625000	16.290000	16.5700	+0.791%	924,664	-29.994%
2026-02-25	16.4300	16.580000	16.390000	16.4400	-0.844%	625,517	-29.440%
2026-02-24	16.1400	16.595000	16.120000	16.5800	+2.094%	1,088,041	-30.036%
2026-02-23	16.2200	16.320000	16.080000	16.2400	+3.177%	971,895	-28.571%
2026-02-20	15.4800	15.806500	15.455000	15.7400	+0.319%	718,594	-26.302%
2026-02-19	15.7600	15.820000	15.605000	15.6900	+1.291%	725,506	-26.068%
2026-02-18	15.7100	15.870000	15.370000	15.4900	-1.526%	1,129,294	-25.113%
2026-02-17	15.6800	15.980000	15.650000	15.7300	+0.064%	626,898	-26.256%
2026-02-13	15.5800	15.750000	15.510000	15.7200	-1.256%	715,826	-26.209%
2026-02-12	16.0300	16.180000	15.800000	15.9200	+0.759%	1,428,832	-27.136%
2026-02-11	16.3800	16.470000	15.710000	15.8000	+1.542%	1,969,739	-26.582%
2026-02-10	15.3800	15.675000	15.320000	15.5600	+1.766%	1,017,760	-25.450%
2026-02-09	14.8900	15.310000	14.870000	15.2900	+2.480%	904,533	-24.133%
2026-02-06	14.8800	14.940000	14.690000	14.9200	+1.428%	607,689	-22.252%
2026-02-05	14.7700	14.890000	14.555000	14.7100	+1.940%	1,054,860	-21.142%
2026-02-04	14.6100	14.619000	14.340100	14.4300	-1.569%	741,637	-19.612%
2026-02-03	14.4100	14.730000	14.410000	14.6600	+2.661%	1,004,480	-20.873%
2026-02-02	14.2000	14.400000	14.180000	14.2800	+0.705%	536,047	-18.768%
2026-01-30	14.3400	14.430000	14.105000	14.1800	-1.869%	901,730	-18.195%
2026-01-29	14.6500	14.670000	14.150000	14.4500	-0.551%	865,308	-19.723%
2026-01-28	14.4700	14.580000	14.290000	14.5300	+1.679%	671,374	-20.165%
2026-01-27	14.3200	14.360000	14.165000	14.2900	+2.144%	808,753	-18.824%
2026-01-26	13.9200	14.100000	13.830000	13.9900	+0.287%	861,678	-17.084%
2026-01-23	13.7200	14.080000	13.700000	13.9500	+2.498%	1,206,738	-16.846%
2026-01-22	13.1800	13.695000	13.180000	13.6100	+4.692%	864,252	-14.769%
2026-01-21	12.7900	13.000000	12.730000	13.0000	+2.524%	845,247	-10.769%
2026-01-20	12.2500	12.715000	12.230000	12.6800	+5.141%	1,116,010	-8.517%
2026-01-16	12.0100	12.125000	11.930000	12.0600	-0.822%	667,236	-3.814%
2026-01-15	12.0200	12.315000	11.945000	12.1600	-0.246%	738,515	-4.605%
2026-01-14	12.1000	12.270000	12.090000	12.1900	+1.078%	868,014	-4.840%
2026-01-13	12.3800	12.380000	12.035000	12.0600	-2.899%	651,443	-3.814%
2026-01-12	12.3500	12.490000	12.335000	12.4200	-0.080%	568,583	-6.602%
2026-01-09	12.4800	12.565000	12.395000	12.4300	+0.729%	652,771	-6.677%
2026-01-08	12.1900	12.340000	12.145000	12.3400	+1.647%	778,083	-5.997%
2026-01-07	12.1800	12.305000	12.125000	12.1400	-0.979%	772,048	-4.448%
2026-01-06	12.2700	12.350000	12.140000	12.2600	+0.492%	1,398,270	-5.383%
2026-01-05	12.0000	12.290000	12.000000	12.2000	+1.077%	619,301	-4.918%
2026-01-02	12.1400	12.220000	12.003200	12.0700	+1.771%	701,983	-3.894%
2025-12-31	11.8800	12.030000	11.845000	11.8600	-0.919%	374,817	-2.192%
2025-12-30	12.0200	12.060000	11.945000	11.9700	+1.183%	1,165,494	-3.091%
2025-12-29	11.7800	11.895000	11.770000	11.8300	-0.505%	424,413	-1.944%
2025-12-26	11.7300	11.895000	11.720000	11.8900	+1.364%	580,147	-2.439%
2025-12-24	11.6100	11.740000	11.610000	11.7300	+0.256%	183,177	-1.108%
2025-12-23	11.6300	11.810000	11.630000	11.7000	+0.862%	430,481	-0.855%
2025-12-22	11.5700	11.690000	11.495000	11.6000	-1.695%	1,654,859	0.000%
2025-12-19	11.9900	12.055000	11.755000	11.8000	-1.503%	703,834	-1.695%
2025-12-18	11.8300	12.020000	11.830000	11.9800	+0.842%	919,006	-3.172%
2025-12-17	11.8000	11.929000	11.795000	11.8800	-0.752%	871,166	-2.357%
2025-12-16	12.1100	12.160000	11.930000	11.9700	-4.317%	908,503	-3.091%
2025-12-15	12.5600	12.590000	12.435000	12.5100	+1.542%	529,303	-7.274%
2025-12-12	12.3700	12.395000	12.150000	12.3200	+0.654%	1,116,990	-5.844%
2025-12-11	12.5900	12.730000	12.200000	12.2400	-1.766%	1,092,885	-5.229%
2025-12-10	12.3100	12.510000	12.245000	12.4600	+1.714%	1,158,270	-6.902%
2025-12-09	12.1400	12.300000	12.045000	12.2500	-0.810%	700,524	-5.306%
2025-12-08	12.3700	12.430000	12.215000	12.3500	+1.563%	1,071,205	-6.073%
2025-12-05	13.0300	13.030000	12.160000	12.1600	-7.034%	1,325,358	-4.605%
2025-12-04	13.0800	13.168400	13.011600	13.0800	+1.711%	1,091,955	-11.315%
2025-12-03	13.1500	13.179900	12.850000	12.8600	-2.205%	787,388	-9.798%
2025-12-02	13.0400	13.160000	13.010000	13.1500	+1.780%	1,062,891	-11.787%
2025-12-01	12.9500	13.070000	12.865000	12.9200	-2.269%	795,906	-10.217%
2025-11-28	13.2600	13.260000	13.110000	13.2200	+1.148%	379,945	-12.254%
2025-11-26	13.0900	13.205000	13.070000	13.0700	+1.318%	667,678	-11.247%
2025-11-25	12.7600	12.900000	12.745000	12.9000	+0.939%	409,674	-10.078%
2025-11-24	12.8300	12.920000	12.690000	12.7800	+0.314%	729,908	-9.233%
2025-11-21	12.6400	12.780000	12.598400	12.7400	+0.473%	988,978	-8.948%
2025-11-20	13.0100	13.020000	12.660000	12.6800	-1.476%	509,822	-8.517%
2025-11-19	12.9600	12.980000	12.805000	12.8700	-1.379%	500,676	-9.868%
2025-11-18	12.9400	13.095000	12.900000	13.0500	+1.320%	494,524	-11.111%
2025-11-17	13.0600	13.065000	12.830000	12.8800	-1.754%	683,401	-9.938%
2025-11-14	13.2600	13.310000	13.100000	13.1100	-0.682%	658,794	-11.518%
2025-11-13	13.1900	13.240000	12.985000	13.2000	-0.076%	1,098,457	-12.121%
2025-11-12	13.1500	13.245000	13.090000	13.2100	+0.380%	838,864	-12.188%
2025-11-11	12.9200	13.160000	12.880000	13.1600	+4.527%	1,296,835	-11.854%
2025-11-10	12.6500	12.670000	12.545000	12.5900	+0.319%	751,638	-7.863%
2025-11-07	12.5500	12.685000	12.540000	12.5500	+0.080%	770,570	-7.570%
2025-11-06	12.6900	12.755000	12.540000	12.5400	-0.397%	498,994	-7.496%
2025-11-05	12.4700	12.725000	12.410000	12.5900	+3.197%	673,840	-7.863%
2025-11-04	12.1700	12.270000	12.140000	12.2000	+1.498%	673,109	-4.918%
2025-11-03	12.0600	12.060000	11.945000	12.0200	+0.754%	957,118	-3.494%
2025-10-31	12.5600	12.560000	11.890000	11.9300	-5.617%	1,241,594	-2.766%
2025-10-30	12.6500	12.740000	12.525000	12.6400	-1.018%	1,353,490	-8.228%
2025-10-29	12.9000	12.960000	12.740000	12.7700	-0.468%	428,914	-9.162%
2025-10-28	12.8200	12.910000	12.750000	12.8300	-0.388%	732,389	-9.587%
2025-10-27	12.8600	12.970000	12.830000	12.8800	+1.497%	1,225,409	-9.938%
2025-10-24	12.6500	12.735000	12.580000	12.6900	+2.010%	845,991	-8.589%
2025-10-23	12.3000	12.455000	12.240000	12.4400	+1.468%	540,769	-6.752%
2025-10-22	12.2200	12.300000	12.170000	12.2600	+0.657%	491,933	-5.383%
2025-10-21	12.1100	12.300000	12.110000	12.1800	-0.327%	828,040	-4.762%
2025-10-20	12.2900	12.290000	12.205000	12.2200	+0.246%	417,801	-5.074%
2025-10-17	11.9500	12.260000	11.950000	12.1900	+2.094%	456,985	-4.840%
2025-10-16	11.8600	11.950000	11.800000	11.9400	+0.336%	603,945	-2.848%
2025-10-15	11.8000	12.100000	11.770000	11.9000	+1.363%	879,224	-2.521%
2025-10-14	11.6600	11.790000	11.640000	11.7400	-1.262%	527,187	-1.193%
2025-10-13	11.9300	12.015000	11.845000	11.8900	+0.934%	593,612	-2.439%
2025-10-10	11.9700	11.970000	11.590000	11.7800	-1.751%	1,406,794	-1.528%
2025-10-09	12.0800	12.110000	11.950000	11.9900	-0.909%	585,087	-3.253%
2025-10-08	11.9200	12.110000	11.910000	12.1000	+0.749%	1,034,248	-4.132%
2025-10-07	12.2000	12.200000	11.995000	12.0100	-3.301%	743,736	-3.414%
2025-10-06	12.5200	12.530000	12.375000	12.4200	+0.081%	809,663	-6.602%
2025-10-03	12.3400	12.440000	12.215000	12.4100	-0.561%	528,205	-6.527%
2025-10-02	12.7000	12.710000	12.420000	12.4800	-1.344%	671,295	-7.051%
2025-10-01	12.7500	12.775000	12.620000	12.6500	-0.784%	780,938	-8.300%
2025-09-30	12.6600	12.880000	12.660000	12.7500	+1.513%	1,081,733	-9.020%
2025-09-29	12.5200	12.680000	12.489900	12.5600	+2.197%	677,126	-7.643%
2025-09-26	12.3500	12.350000	12.253000	12.2900	-0.162%	452,576	-5.614%
2025-09-25	12.4900	12.490000	12.270000	12.3100	-1.599%	532,410	-5.768%
2025-09-24	12.6000	12.620000	12.460000	12.5100	-1.185%	699,553	-7.274%
2025-09-23	12.5500	12.690000	12.530000	12.6600	+0.876%	442,631	-8.373%
2025-09-22	12.5800	12.630000	12.460000	12.5500	-0.476%	485,817	-7.570%
2025-09-19	12.6300	12.675000	12.529900	12.6100	-0.474%	866,832	-8.010%
2025-09-18	12.7200	12.780000	12.660000	12.6700	-0.705%	605,710	-8.445%
2025-09-17	12.6400	12.830000	12.580000	12.7600	+1.109%	722,568	-9.091%
2025-09-16	12.7000	12.765000	12.598900	12.6200	-0.395%	559,433	-8.082%
2025-09-15	12.5800	12.690000	12.545000	12.6700	+1.604%	564,510	-8.445%
2025-09-12	12.3900	12.540000	12.385000	12.4700	+0.322%	434,293	-6.977%
2025-09-11	12.2500	12.445000	12.245000	12.4300	+1.552%	458,743	-6.677%
2025-09-10	12.2300	12.325000	12.185000	12.2400	-0.730%	536,389	-5.229%
2025-09-09	12.2450	12.340000	12.200000	12.3300	-0.243%	861,355	-5.921%
2025-09-08	12.4600	12.470000	12.280000	12.3600	-0.882%	540,913	-6.149%
2025-09-05	12.5100	12.525000	12.410000	12.4700	+1.135%	552,477	-6.977%
2025-09-04	12.2000	12.350000	12.150000	12.3300	+0.818%	503,698	-5.921%
2025-09-03	12.2700	12.335000	12.170000	12.2300	+0.493%	736,587	-5.151%
2025-09-02	12.2200	12.355000	12.140000	12.1700	-2.406%	693,966	-4.684%
2025-08-29	12.5600	12.610000	12.415000	12.4700	-1.110%	503,638	-6.977%
2025-08-28	12.5700	12.720000	12.510000	12.6100	0.000%	1,001,136	-8.010%
2025-08-27	12.6400	12.650000	12.490000	12.6100	-0.630%	1,142,600	-8.010%
2025-08-26	12.7800	12.840000	12.670000	12.6900	-0.859%	1,258,727	-8.589%
2025-08-25	12.6900	12.920000	12.670000	12.8000	+1.346%	514,183	-9.375%
2025-08-22	12.4600	12.655000	12.370000	12.6300	+1.527%	1,045,165	-8.155%
2025-08-21	12.3500	12.450000	12.310000	12.4400	+0.404%	671,560	-6.752%
2025-08-20	12.3500	12.515000	12.345000	12.3900	+0.814%	1,048,207	-6.376%
2025-08-19	12.2500	12.370000	12.230000	12.2900	-1.601%	1,353,898	-5.614%
2025-08-18	12.4600	12.515400	12.430000	12.4900	+0.726%	585,000	-7.126%
2025-08-15	12.2400	12.410000	12.200100	12.4000	+0.813%	675,129	-6.452%
2025-08-14	12.2400	12.450000	12.230000	12.3000	+1.068%	1,083,221	-5.691%
2025-08-13	12.1800	12.240000	12.130000	12.1700	-0.572%	630,074	-4.684%
2025-08-12	12.3000	12.370000	12.150000	12.2400	+0.164%	498,620	-5.229%
2025-08-11	12.3000	12.390000	12.145000	12.2200	+0.908%	1,450,331	-5.074%
2025-08-08	11.9200	12.160000	11.905000	12.1100	-0.247%	1,659,640	-4.211%
2025-08-07	11.9700	12.170000	11.845000	12.1400	+1.336%	2,427,733	-4.448%
2025-08-06	11.8700	12.020000	11.810000	11.9800	+3.098%	954,993	-3.172%
2025-08-05	11.6600	11.760000	11.620000	11.6200	+0.606%	366,914	-0.172%
2025-08-04	11.5800	11.609800	11.460000	11.5500	+2.032%	410,534	+0.433%
2025-08-01	11.3600	11.430000	11.260000	11.3200	+0.891%	532,464	+2.473%
2025-07-31	11.0500	11.275000	11.020000	11.2200	+0.089%	665,975	+3.387%
2025-07-30	10.9600	11.270000	10.960000	11.2100	+2.188%	1,265,721	+3.479%
2025-07-29	10.8700	11.035000	10.820000	10.9700	+0.366%	1,001,906	+5.743%
2025-07-28	10.9300	11.000000	10.830000	10.9300	-1.086%	1,583,000	+6.130%
2025-07-25	11.0700	11.085000	10.975000	11.0500	-0.181%	574,722	+4.977%
2025-07-24	11.0000	11.140000	10.925000	11.0700	-0.270%	925,825	+4.788%
2025-07-23	10.8600	11.140000	10.860000	11.1000	+2.873%	1,424,912	+4.505%
2025-07-22	11.1500	11.150000	10.790000	10.7900	-2.968%	1,770,211	+7.507%
2025-07-21	11.1200	11.190000	11.060000	11.1200	+0.633%	1,028,920	+4.317%
2025-07-18	11.3600	11.360000	11.030000	11.0500	-1.690%	1,596,454	+4.977%
2025-07-17	11.1900	11.345000	11.190000	11.2400	+0.178%	1,566,672	+3.203%
2025-07-16	11.1500	11.265000	11.070000	11.2200	+0.448%	1,220,662	+3.387%
2025-07-15	11.1500	11.210000	11.045000	11.1700	+0.540%	1,269,002	+3.850%
2025-07-14	11.4000	11.400000	11.105000	11.1100	-3.559%	802,363	+4.410%
2025-07-11	11.5100	11.600000	11.470000	11.5200	+0.348%	1,370,101	+0.694%
2025-07-10	11.3000	11.540000	11.260000	11.4800	-0.606%	1,168,321	+1.045%
2025-07-09	11.5600	11.605000	11.450000	11.5500	+0.173%	1,342,192	+0.433%
2025-07-08	11.6200	11.620000	11.380000	11.5300	-1.956%	1,167,315	+0.607%
2025-07-07	11.9100	11.960000	11.695000	11.7600	0.000%	3,098,747	-1.361%
2025-07-03	11.6200	11.810000	11.620000	11.7600	+1.292%	720,143	-1.361%
2025-07-02	11.4500	11.640000	11.360000	11.6100	+1.575%	1,529,610	-0.086%
2025-07-01	11.4000	11.450000	11.325000	11.4300	+0.263%	1,922,197	+1.487%
2025-06-30	11.1200	11.545000	11.040000	11.4000	+2.610%	4,508,272	+1.754%
2025-06-27	11.0700	11.128218	11.000000	11.1100	+1.000%	1,118,154	+4.410%
2025-06-26	10.8300	11.060000	10.820000	11.0000	+2.326%	1,483,630	+5.455%
2025-06-25	10.9100	10.925000	10.730000	10.7500	-2.715%	996,120	+7.907%
2025-06-24	11.0500	11.095000	10.960000	11.0500	+0.272%	1,567,384	+4.977%
2025-06-23	10.8900	11.040000	10.855000	11.0200	+1.473%	1,166,513	+5.263%
2025-06-20	10.9000	10.970000	10.840000	10.8600	+0.836%	1,567,781	+6.814%
2025-06-18	10.9000	10.910000	10.750000	10.7700	-1.102%	1,491,867	+7.707%
2025-06-17	10.9700	10.970000	10.860000	10.8900	-1.000%	1,350,396	+6.520%
2025-06-16	10.8000	11.035000	10.780000	11.0000	+2.421%	1,896,452	+5.455%
2025-06-13	10.6100	10.805000	10.585000	10.7400	+0.940%	2,124,533	+8.007%
2025-06-12	10.6500	10.700000	10.590000	10.6400	-0.188%	2,134,236	+9.023%
2025-06-11	10.4400	10.745000	10.440000	10.6600	+2.697%	5,046,508	+8.818%
2025-06-10	10.4000	10.510000	10.370000	10.3800	+0.290%	2,350,504	+11.753%
2025-06-09	10.2400	10.380000	10.105000	10.3500	+0.877%	9,512,999	+12.077%
2025-06-06	10.3900	10.400000	10.180000	10.2600	-0.388%	8,380,343	+13.060%
2025-06-05	10.4200	10.455000	10.260000	10.3000	-0.866%	4,376,977	+12.621%
2025-06-04	10.4500	10.459900	10.350000	10.3900	+0.972%	5,837,157	+11.646%
2025-06-03	10.3600	10.380000	10.210000	10.2900	+1.479%	9,841,495	+12.731%
2025-06-02	10.1700	10.320000	10.075000	10.1400	+2.115%	4,837,528	+14.398%
2025-05-30	9.8500	9.980000	9.795000	9.9300	+0.404%	1,415,884	+16.818%
2025-05-29	9.9400	9.960000	9.840000	9.8900	-0.202%	862,782	+17.290%
2025-05-28	9.7900	9.915000	9.730000	9.9100	0.000%	1,278,075	+17.053%
2025-05-27	9.9400	10.030000	9.890000	9.9100	+1.329%	1,613,156	+17.053%
2025-05-23	9.5300	9.790000	9.510000	9.7800	-0.102%	827,381	+18.609%
2025-05-22	9.6600	9.880000	9.660000	9.7900	+0.617%	1,567,637	+18.488%
2025-05-21	9.7700	9.785000	9.620000	9.7300	-0.511%	728,736	+19.219%
2025-05-20	9.7000	9.780000	9.640000	9.7800	+0.102%	960,932	+18.609%
2025-05-19	9.5000	9.797100	9.411200	9.7700	-0.408%	1,102,552	+18.731%
2025-05-16	9.8000	9.920000	9.745000	9.8100	-1.009%	1,550,749	+18.247%
2025-05-15	10.0500	10.050000	9.810000	9.9100	-0.999%	1,462,553	+17.053%
2025-05-14	10.1000	10.250000	9.970000	10.0100	-0.891%	2,643,690	+15.884%
2025-05-13	9.8300	10.210000	9.720000	10.1000	+5.870%	2,959,731	+14.851%
2025-05-12	9.7800	9.810000	9.510000	9.5400	-3.636%	631,556	+21.593%
2025-05-09	9.8000	9.910000	9.750000	9.9000	+1.020%	547,548	+17.172%
2025-05-08	9.8700	9.960000	9.780000	9.8000	-0.407%	672,850	+18.367%
2025-05-07	9.8400	9.910000	9.790000	9.8400	+0.102%	398,565	+17.886%
2025-05-06	9.6100	9.855000	9.610000	9.8300	+2.289%	632,798	+18.006%
2025-05-05	9.6700	9.710000	9.575000	9.6100	-0.311%	395,615	+20.708%
2025-05-02	9.7200	9.750000	9.605000	9.6400	+0.626%	831,404	+20.332%
2025-05-01	9.7200	9.720000	9.510000	9.5800	-1.339%	373,784	+21.086%
2025-04-30	9.6800	9.760000	9.610000	9.7100	0.000%	892,420	+19.464%
2025-04-29	9.6200	9.830000	9.580600	9.7100	+1.357%	773,831	+19.464%
2025-04-28	9.5100	9.580000	9.490000	9.5800	+1.055%	428,532	+21.086%
2025-04-25	9.6400	9.670000	9.425000	9.4800	-0.629%	721,677	+22.363%
2025-04-24	9.4500	9.670000	9.445000	9.5400	+2.032%	1,415,012	+21.593%
2025-04-23	9.3100	9.510000	9.280000	9.3500	+2.298%	1,176,206	+24.064%
2025-04-22	9.0400	9.245000	9.020000	9.1400	+1.669%	917,427	+26.915%
2025-04-21	9.0300	9.050000	8.910000	8.9900	-0.553%	468,554	+29.032%
2025-04-17	8.8000	9.125000	8.800000	9.0400	+2.844%	994,044	+28.319%
2025-04-16	8.6400	8.907000	8.590000	8.7900	+1.854%	483,735	+31.968%
2025-04-15	8.6600	8.705000	8.590000	8.6300	-0.231%	467,594	+34.415%
2025-04-14	8.6100	8.715000	8.545000	8.6500	+0.816%	608,686	+34.104%
2025-04-11	8.5200	8.600000	8.415000	8.5800	+0.823%	863,332	+35.198%
2025-04-10	8.5100	8.623200	8.350000	8.5100	-1.390%	1,066,298	+36.310%