Dark

BBD
Banco Bradesco S.A. - ADR
stock NYSE ADR

At Close

1/10/2025 3:59:52 PM EST

1.88USD-1.571%(-0.03)59,806,092

0.00Bid 0.00Ask 0.00Spread

Pre-market

1/10/2025 9:28:30 AM EST

1.87USD-2.094%(-0.04)532,795

After-hours

1/10/2025 4:30:30 PM EST

1.88USD0.000%(0.00)300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date	Open	High	Low	Close	Change	Volume	Change Since
2025-01-10	1.860	1.9000	1.850000	1.88	-1.571%	59,806,092	0.000%
2025-01-08	1.890	1.9300	1.890000	1.91	-2.051%	54,355,853	-1.571%
2025-01-07	1.920	1.9900	1.920000	1.95	+3.175%	53,514,623	-3.590%
2025-01-06	1.880	1.9500	1.880000	1.89	+2.162%	45,261,922	-0.529%
2025-01-03	1.870	1.9000	1.850000	1.85	-5.612%	40,577,982	+1.622%
2025-01-02	1.870	2.0000	1.860000	1.96	+2.618%	63,003,110	-4.082%
2024-12-31	1.900	1.9100	1.890000	1.91	+0.526%	10,097,071	-1.571%
2024-12-30	1.890	1.9100	1.880000	1.90	0.000%	15,368,261	-1.053%
2024-12-27	1.910	1.9200	1.890000	1.90	-1.042%	13,009,501	-1.053%
2024-12-26	1.890	1.9300	1.880000	1.92	-0.518%	19,701,542	-2.083%
2024-12-24	1.930	1.9400	1.920000	1.93	+1.579%	6,638,991	-2.591%
2024-12-23	1.930	1.9300	1.880000	1.90	-1.554%	19,852,393	-1.053%
2024-12-20	1.910	1.9600	1.890000	1.93	+2.660%	31,392,365	-2.591%
2024-12-19	1.890	1.9200	1.870000	1.88	+0.535%	35,558,619	0.000%
2024-12-18	1.940	1.9600	1.840000	1.87	-6.500%	66,924,337	+0.535%
2024-12-17	1.940	2.0100	1.910000	2.00	+1.010%	48,588,131	-6.000%
2024-12-16	2.000	2.0300	1.970000	1.98	-1.980%	42,059,522	-5.051%
2024-12-13	2.060	2.0750	2.010000	2.02	-1.942%	24,408,728	-6.931%
2024-12-12	2.120	2.1200	2.050000	2.06	-4.630%	50,620,604	-8.738%
2024-12-11	2.100	2.1700	2.060000	2.16	+3.349%	51,405,089	-12.963%
2024-12-10	2.060	2.1100	2.050000	2.09	+3.980%	51,756,343	-10.048%
2024-12-09	2.080	2.0900	2.010000	2.01	-1.951%	62,569,132	-6.468%
2024-12-06	2.100	2.1000	2.030000	2.05	-3.302%	22,368,745	-8.293%
2024-12-05	2.120	2.1600	2.100000	2.12	+2.415%	35,569,998	-11.321%
2024-12-04	2.060	2.0800	2.040000	2.07	+1.471%	24,485,799	-9.179%
2024-12-03	2.040	2.0600	2.030000	2.04	-1.923%	25,403,438	-7.843%
2024-12-02	2.080	2.1000	2.050000	2.08	-2.347%	41,143,287	-9.615%
2024-11-29	2.100	2.1600	2.020000	2.13	-5.752%	63,252,467	-11.737%
2024-11-27	2.350	2.3700	2.240000	2.26	-4.641%	69,433,171	-16.814%
2024-11-26	2.350	2.3900	2.345000	2.37	+1.282%	21,750,220	-20.675%
2024-11-25	2.360	2.3800	2.340000	2.34	-1.681%	18,730,511	-19.658%
2024-11-22	2.370	2.3900	2.360000	2.38	-0.418%	18,322,955	-21.008%
2024-11-21	2.360	2.4000	2.360000	2.39	-0.830%	37,997,972	-21.339%
2024-11-20	2.410	2.4200	2.390000	2.41	0.000%	19,674,220	-21.992%
2024-11-19	2.380	2.4100	2.370000	2.41	+0.837%	22,531,990	-21.992%
2024-11-18	2.370	2.4100	2.360000	2.39	+0.420%	33,542,375	-21.339%
2024-11-15	2.350	2.4300	2.350000	2.38	+1.277%	30,062,534	-21.008%
2024-11-14	2.320	2.3800	2.310000	2.35	+1.293%	30,578,587	-20.000%
2024-11-13	2.300	2.3300	2.280000	2.32	+0.433%	20,977,496	-18.966%
2024-11-12	2.310	2.3300	2.290000	2.31	0.000%	19,290,408	-18.615%
2024-11-11	2.310	2.3300	2.300000	2.31	-1.282%	22,764,637	-18.615%
2024-11-08	2.340	2.3600	2.310000	2.34	-1.681%	24,429,543	-19.658%
2024-11-07	2.430	2.4350	2.360000	2.38	-1.245%	32,316,287	-21.008%
2024-11-06	2.330	2.4400	2.320000	2.41	+0.417%	44,213,902	-21.992%
2024-11-05	2.400	2.4300	2.380000	2.40	-0.826%	38,288,021	-21.667%
2024-11-04	2.450	2.4500	2.400000	2.42	+0.833%	12,945,288	-22.314%
2024-11-01	2.430	2.4600	2.380000	2.40	-2.834%	37,256,478	-21.667%
2024-10-31	2.470	2.5300	2.450000	2.47	-3.891%	20,668,213	-23.887%
2024-10-30	2.570	2.5900	2.550000	2.57	0.000%	29,109,975	-26.848%
2024-10-29	2.620	2.6350	2.570000	2.57	-2.652%	20,365,645	-26.848%
2024-10-28	2.650	2.6600	2.630000	2.64	+2.326%	14,473,970	-28.788%
2024-10-25	2.610	2.6200	2.580000	2.58	-2.273%	27,932,310	-27.132%
2024-10-24	2.620	2.6600	2.610000	2.64	+0.763%	28,389,213	-28.788%
2024-10-23	2.600	2.6300	2.580000	2.62	-0.758%	28,791,067	-28.244%
2024-10-22	2.660	2.6700	2.610000	2.64	-0.752%	38,859,146	-28.788%
2024-10-21	2.640	2.6700	2.630000	2.66	0.000%	25,035,903	-29.323%
2024-10-18	2.690	2.7000	2.630000	2.66	-0.375%	31,233,162	-29.323%
2024-10-17	2.600	2.6700	2.600000	2.67	+1.136%	21,423,895	-29.588%
2024-10-16	2.640	2.6700	2.605000	2.64	0.000%	41,142,251	-28.788%
2024-10-15	2.650	2.6800	2.630000	2.64	-1.124%	36,530,612	-28.788%
2024-10-14	2.620	2.6800	2.610000	2.67	+2.299%	25,674,228	-29.588%
2024-10-11	2.620	2.6300	2.590000	2.61	-1.509%	27,396,265	-27.969%
2024-10-10	2.650	2.6600	2.625000	2.65	0.000%	20,996,462	-29.057%
2024-10-09	2.690	2.6900	2.620000	2.65	-3.285%	26,956,964	-29.057%
2024-10-08	2.710	2.7500	2.710000	2.74	+0.366%	32,382,781	-31.387%
2024-10-07	2.740	2.8000	2.721755	2.73	0.000%	45,323,041	-31.136%
2024-10-04	2.720	2.7699	2.710000	2.73	+0.368%	23,200,778	-31.136%
2024-10-03	2.710	2.7300	2.690000	2.72	-1.805%	31,351,303	-30.882%
2024-10-02	2.780	2.7900	2.742500	2.77	+2.593%	30,090,831	-32.130%
2024-10-01	2.680	2.7200	2.650000	2.70	+1.504%	43,295,810	-30.370%
2024-09-30	2.690	2.7000	2.650000	2.66	-1.845%	34,181,709	-29.323%
2024-09-27	2.710	2.7500	2.690000	2.71	+1.498%	34,241,373	-30.627%
2024-09-26	2.650	2.6900	2.640900	2.67	+2.692%	57,131,478	-29.588%
2024-09-25	2.610	2.6200	2.580000	2.60	+0.775%	52,336,002	-27.692%
2024-09-24	2.630	2.6500	2.575000	2.58	+0.389%	54,438,264	-27.132%
2024-09-23	2.600	2.6060	2.560000	2.57	-2.281%	50,408,209	-26.848%
2024-09-20	2.740	2.7400	2.630000	2.63	-4.364%	40,808,829	-28.517%
2024-09-19	2.810	2.8200	2.750000	2.75	-0.722%	41,063,697	-31.636%
2024-09-18	2.800	2.8200	2.770000	2.77	-1.071%	40,558,221	-32.130%
2024-09-17	2.790	2.8000	2.765000	2.80	+0.358%	28,676,545	-32.857%
2024-09-16	2.820	2.8200	2.765000	2.79	-0.357%	48,780,630	-32.616%
2024-09-13	2.800	2.8400	2.770000	2.80	+0.719%	34,317,159	-32.857%
2024-09-12	2.740	2.7800	2.720000	2.78	+0.361%	13,206,173	-32.374%
2024-09-11	2.810	2.8200	2.760000	2.77	-0.717%	26,704,997	-32.130%
2024-09-10	2.810	2.8150	2.760000	2.79	-1.761%	26,776,418	-32.616%
2024-09-09	2.810	2.8400	2.810000	2.84	+1.068%	17,691,113	-33.803%
2024-09-06	2.870	2.8800	2.800000	2.81	-1.748%	20,233,096	-33.096%
2024-09-05	2.840	2.9000	2.820000	2.86	+1.060%	27,169,512	-34.266%
2024-09-04	2.840	2.8700	2.820000	2.83	+0.712%	15,783,769	-33.569%
2024-09-03	2.800	2.8300	2.780000	2.81	+1.079%	24,553,458	-33.096%
2024-08-30	2.750	2.7900	2.740000	2.78	-0.358%	21,664,297	-32.374%
2024-08-29	2.760	2.8100	2.760000	2.79	-2.105%	27,518,791	-32.616%
2024-08-28	2.770	2.8700	2.750000	2.85	+1.423%	26,422,902	-34.035%
2024-08-27	2.820	2.8500	2.800000	2.81	-1.404%	16,690,009	-33.096%
2024-08-26	2.840	2.8700	2.830000	2.85	-1.042%	15,749,896	-34.035%
2024-08-23	2.880	2.9100	2.850000	2.88	+2.857%	25,800,417	-34.722%
2024-08-22	2.820	2.8400	2.780000	2.80	-2.778%	19,673,039	-32.857%
2024-08-21	2.900	2.9100	2.850000	2.88	-0.346%	18,851,419	-34.722%
2024-08-20	2.890	2.9000	2.840000	2.89	-1.027%	20,729,075	-34.948%
2024-08-19	2.820	2.9600	2.820000	2.92	+6.182%	33,858,169	-35.616%
2024-08-16	2.800	2.8100	2.730000	2.75	-1.434%	36,559,921	-31.636%
2024-08-15	2.770	2.8100	2.770000	2.79	+1.087%	20,682,681	-32.616%
2024-08-14	2.760	2.7900	2.750000	2.76	+0.364%	29,418,271	-31.884%
2024-08-13	2.700	2.7600	2.700000	2.75	+2.612%	23,237,110	-31.636%
2024-08-12	2.680	2.7000	2.670100	2.68	0.000%	10,999,576	-29.851%
2024-08-09	2.610	2.7000	2.600000	2.68	+4.280%	36,126,904	-29.851%
2024-08-08	2.540	2.5900	2.530000	2.57	+1.984%	22,970,660	-26.848%
2024-08-07	2.590	2.6000	2.500000	2.52	+0.800%	26,688,130	-25.397%
2024-08-06	2.480	2.5400	2.460000	2.50	+4.603%	54,789,976	-24.800%
2024-08-05	2.250	2.4300	2.230000	2.39	+8.145%	54,879,635	-21.339%
2024-08-02	2.230	2.2400	2.190000	2.21	0.000%	34,321,946	-14.932%
2024-08-01	2.240	2.2600	2.200000	2.21	-0.450%	21,346,611	-14.932%
2024-07-31	2.220	2.2300	2.200000	2.22	0.000%	31,726,891	-15.315%
2024-07-30	2.220	2.2400	2.205000	2.22	-0.893%	11,873,903	-15.315%
2024-07-29	2.220	2.2400	2.200000	2.24	+0.901%	14,924,186	-16.071%
2024-07-26	2.210	2.2300	2.200000	2.22	+0.452%	15,981,652	-15.315%
2024-07-25	2.240	2.2500	2.200000	2.21	-0.450%	24,224,625	-14.932%
2024-07-24	2.240	2.2600	2.220000	2.22	-1.333%	11,735,250	-15.315%
2024-07-23	2.270	2.2800	2.250000	2.25	-0.881%	38,166,356	-16.444%
2024-07-22	2.270	2.3000	2.260000	2.27	+1.339%	12,862,018	-17.181%
2024-07-19	2.310	2.3100	2.240000	2.24	-0.444%	16,568,877	-16.071%
2024-07-18	2.310	2.3200	2.250000	2.25	-3.846%	17,237,582	-16.444%
2024-07-17	2.320	2.3500	2.320000	2.34	-0.847%	16,566,728	-19.658%
2024-07-16	2.340	2.3600	2.320000	2.36	+1.724%	16,948,709	-20.339%
2024-07-15	2.340	2.3500	2.320000	2.32	-0.855%	10,924,092	-18.966%
2024-07-12	2.340	2.3500	2.320000	2.34	0.000%	21,398,593	-19.658%
2024-07-11	2.380	2.3800	2.330000	2.34	-1.266%	34,391,831	-19.658%
2024-07-10	2.360	2.3800	2.340000	2.37	+2.155%	39,948,864	-20.675%
2024-07-09	2.290	2.3400	2.280000	2.32	+1.310%	18,724,447	-18.966%
2024-07-08	2.310	2.3300	2.270000	2.29	-0.435%	28,759,466	-17.904%
2024-07-05	2.240	2.3200	2.240000	2.30	+2.679%	61,389,263	-18.261%
2024-07-03	2.210	2.2500	2.200000	2.24	+2.752%	11,672,772	-16.071%
2024-07-02	2.190	2.2000	2.160000	2.18	-0.909%	20,105,912	-13.761%
2024-07-01	2.240	2.2600	2.190000	2.20	-1.786%	13,833,588	-14.545%
2024-06-28	2.240	2.2700	2.220000	2.24	-0.885%	21,333,399	-16.071%
2024-06-27	2.250	2.2700	2.220000	2.26	+0.893%	13,964,256	-16.814%
2024-06-26	2.220	2.2500	2.210000	2.24	-0.885%	11,683,552	-16.071%
2024-06-25	2.300	2.3100	2.260000	2.26	-2.165%	16,315,620	-16.814%
2024-06-24	2.330	2.3500	2.310000	2.31	+0.873%	10,014,590	-18.615%
2024-06-21	2.280	2.3100	2.270000	2.29	0.000%	10,880,601	-17.904%
2024-06-20	2.320	2.3400	2.270000	2.29	-2.966%	12,026,274	-17.904%
2024-06-18	2.390	2.4300	2.350000	2.36	-2.075%	15,527,541	-20.339%
2024-06-17	2.390	2.4200	2.385000	2.41	+0.837%	24,336,275	-21.992%
2024-06-14	2.370	2.4000	2.360000	2.39	0.000%	13,037,072	-21.339%
2024-06-13	2.380	2.4000	2.350000	2.39	+0.844%	19,467,466	-21.339%
2024-06-12	2.430	2.4400	2.350000	2.37	-2.066%	27,397,048	-20.675%
2024-06-11	2.430	2.4500	2.410000	2.42	0.000%	13,035,239	-22.314%
2024-06-10	2.420	2.4300	2.400000	2.42	-1.224%	13,699,589	-22.314%
2024-06-07	2.470	2.5000	2.440000	2.45	-2.000%	15,127,919	-23.265%
2024-06-06	2.450	2.5100	2.450000	2.50	+2.881%	15,169,382	-24.800%
2024-06-05	2.440	2.4600	2.420000	2.43	-0.410%	11,997,700	-22.634%
2024-06-04	2.430	2.4650	2.400000	2.44	-0.408%	26,034,122	-22.951%
2024-06-03	2.450	2.4700	2.420000	2.45	-0.407%	11,655,557	-23.265%
2024-05-31	2.460	2.4700	2.430000	2.46	-1.600%	22,172,994	-23.577%
2024-05-30	2.480	2.5000	2.470000	2.50	+1.215%	4,951,157	-24.800%
2024-05-29	2.470	2.4900	2.450000	2.47	-1.594%	17,998,238	-23.887%
2024-05-28	2.530	2.5400	2.500000	2.51	0.000%	12,013,320	-25.100%
2024-05-24	2.520	2.5400	2.510000	2.51	0.000%	10,040,045	-25.100%
2024-05-23	2.540	2.5600	2.490000	2.51	-1.181%	15,167,310	-25.100%
2024-05-22	2.600	2.6100	2.540000	2.54	-3.422%	17,353,712	-25.984%
2024-05-21	2.630	2.6500	2.620000	2.63	0.000%	17,670,757	-28.517%
2024-05-20	2.620	2.6500	2.610000	2.63	-0.379%	13,273,493	-28.517%
2024-05-17	2.620	2.6600	2.600000	2.64	+0.763%	16,803,940	-28.788%
2024-05-16	2.620	2.6300	2.590000	2.62	+1.158%	8,505,421	-28.244%
2024-05-15	2.610	2.6100	2.580000	2.59	-0.766%	10,545,748	-27.413%
2024-05-14	2.630	2.6400	2.595000	2.61	0.000%	14,537,006	-27.969%
2024-05-13	2.620	2.6300	2.590000	2.61	+1.163%	16,774,469	-27.969%
2024-05-10	2.630	2.6500	2.580000	2.58	-0.769%	36,094,508	-27.132%
2024-05-09	2.650	2.6600	2.590000	2.60	-4.059%	55,662,369	-27.692%
2024-05-08	2.690	2.7350	2.680000	2.71	-0.368%	12,582,594	-30.627%
2024-05-07	2.730	2.7500	2.710000	2.72	0.000%	14,215,791	-30.882%
2024-05-06	2.720	2.7500	2.710000	2.72	0.000%	12,586,085	-30.882%
2024-05-03	2.770	2.7800	2.710000	2.72	0.000%	23,989,788	-30.882%
2024-05-02	2.710	2.7450	2.680000	2.72	0.000%	28,301,440	-30.882%
2024-05-01	2.700	2.7600	2.690000	2.72	+0.741%	16,099,969	-30.882%
2024-04-30	2.730	2.7799	2.680000	2.70	-1.818%	31,038,122	-30.370%
2024-04-29	2.720	2.7600	2.715000	2.75	+1.103%	12,366,371	-31.636%
2024-04-26	2.700	2.7450	2.690000	2.72	+2.642%	13,967,928	-30.882%
2024-04-25	2.640	2.6800	2.630000	2.65	-0.376%	10,322,641	-29.057%
2024-04-24	2.650	2.6700	2.630100	2.66	0.000%	10,091,111	-29.323%
2024-04-23	2.630	2.6950	2.620000	2.66	+0.758%	14,968,087	-29.323%
2024-04-22	2.630	2.6600	2.615000	2.64	0.000%	15,620,396	-28.788%
2024-04-19	2.620	2.6600	2.615000	2.64	+0.380%	13,463,883	-28.788%
2024-04-18	2.670	2.6800	2.600000	2.63	-0.755%	16,533,135	-28.517%
2024-04-17	2.660	2.6700	2.600000	2.65	-0.376%	20,035,360	-29.057%
2024-04-16	2.660	2.6800	2.630000	2.66	-1.481%	30,380,307	-29.323%
2024-04-15	2.740	2.7600	2.680000	2.70	-2.527%	15,714,351	-30.370%
2024-04-12	2.800	2.8050	2.750000	2.77	-2.465%	15,840,222	-32.130%
2024-04-11	2.830	2.8500	2.800000	2.84	0.000%	14,487,513	-33.803%
2024-04-10	2.880	2.9000	2.825000	2.84	-3.072%	13,898,398	-33.803%
2024-04-09	2.950	2.9700	2.915000	2.93	+0.342%	14,385,588	-35.836%
2024-04-08	2.890	2.9497	2.890000	2.92	+2.098%	12,084,526	-35.616%
2024-04-05	2.890	2.9000	2.840000	2.86	-1.379%	9,668,620	-34.266%
2024-04-04	2.930	2.9800	2.880000	2.90	+0.346%	33,819,264	-35.172%
2024-04-03	2.800	2.9000	2.780000	2.89	+2.482%	18,778,521	-34.948%
2024-04-02	2.800	2.8400	2.790000	2.82	+0.356%	11,131,776	-33.333%
2024-04-01	2.870	2.8800	2.780000	2.81	-1.748%	8,682,999	-33.096%
2024-03-28	2.870	2.9200	2.850000	2.86	-1.718%	8,181,757	-34.266%
2024-03-27	2.840	2.9200	2.820000	2.91	+1.748%	21,241,320	-35.395%
2024-03-26	2.810	2.8700	2.810000	2.86	+2.143%	7,882,847	-34.266%
2024-03-25	2.810	2.8300	2.790000	2.80	+0.358%	11,743,041	-32.857%
2024-03-22	2.820	2.8400	2.780000	2.79	-1.413%	7,851,268	-32.616%
2024-03-21	2.870	2.8800	2.830000	2.83	-1.394%	5,425,022	-33.569%
2024-03-20	2.830	2.8900	2.820000	2.87	+1.773%	26,792,884	-34.495%
2024-03-19	2.820	2.8400	2.800000	2.82	-0.353%	10,737,440	-33.333%
2024-03-18	2.860	2.8700	2.810000	2.83	0.000%	6,701,899	-33.569%
2024-03-15	2.870	2.8800	2.830000	2.83	-1.736%	8,706,101	-33.569%
2024-03-14	2.880	2.9100	2.855000	2.88	0.000%	20,867,499	-34.722%
2024-03-13	2.860	2.9000	2.850000	2.88	+1.053%	11,017,088	-34.722%
2024-03-12	2.810	2.8600	2.802500	2.85	+1.423%	20,727,948	-34.035%
2024-03-11	2.800	2.8300	2.782000	2.81	+0.717%	16,139,052	-33.096%
2024-03-08	2.780	2.8300	2.780000	2.79	-0.712%	16,946,153	-32.616%
2024-03-07	2.820	2.8200	2.780000	2.81	-0.355%	10,138,954	-33.096%
2024-03-06	2.820	2.8580	2.810000	2.82	+1.075%	11,651,594	-33.333%
2024-03-05	2.760	2.8000	2.760000	2.79	+1.087%	14,463,230	-32.616%
2024-03-04	2.790	2.7950	2.760000	2.76	-1.075%	14,388,181	-31.884%
2024-03-01	2.810	2.8200	2.764000	2.79	+0.360%	13,007,165	-32.616%
2024-02-29	2.770	2.7900	2.730000	2.78	-1.418%	17,258,376	-32.374%
2024-02-28	2.850	2.8600	2.810000	2.82	-0.704%	10,454,934	-33.333%
2024-02-27	2.820	2.8800	2.810000	2.84	+2.158%	18,892,768	-33.803%
2024-02-26	2.770	2.7900	2.760000	2.78	0.000%	9,983,147	-32.374%
2024-02-23	2.800	2.8200	2.770000	2.78	-1.767%	20,595,833	-32.374%
2024-02-22	2.850	2.8700	2.810000	2.83	+0.355%	18,125,313	-33.569%
2024-02-21	2.830	2.8300	2.800000	2.82	-0.704%	13,572,475	-33.333%
2024-02-20	2.830	2.8600	2.810000	2.84	+4.029%	22,361,485	-33.803%
2024-02-16	2.720	2.7400	2.694000	2.73	+0.368%	12,665,802	-31.136%
2024-02-15	2.700	2.7400	2.700000	2.72	+1.493%	19,409,202	-30.882%
2024-02-14	2.730	2.7500	2.660000	2.68	-0.741%	26,389,841	-29.851%
2024-02-13	2.690	2.7000	2.650000	2.70	-1.818%	11,488,597	-30.370%
2024-02-12	2.740	2.7800	2.730000	2.75	+0.733%	10,859,134	-31.636%
2024-02-09	2.700	2.7400	2.650000	2.73	0.000%	39,293,905	-31.136%
2024-02-08	2.825	2.8400	2.690000	2.73	-3.534%	32,761,226	-31.136%
2024-02-07	2.925	2.9550	2.800000	2.83	-15.522%	73,710,372	-33.569%
2024-02-06	3.270	3.3600	3.260000	3.35	+7.029%	25,482,744	-43.881%
2024-02-05	3.100	3.1560	3.075000	3.13	+0.643%	9,578,994	-39.936%
2024-02-02	3.060	3.1100	3.040100	3.11	-0.639%	13,776,083	-39.550%
2024-02-01	3.110	3.1400	3.080000	3.13	+0.968%	10,767,916	-39.936%
2024-01-31	3.160	3.1700	3.100000	3.10	0.000%	12,599,371	-39.355%
2024-01-30	3.120	3.1300	3.100000	3.10	-0.641%	12,663,465	-39.355%
2024-01-29	3.130	3.1400	3.090100	3.12	-1.266%	12,192,983	-39.744%
2024-01-26	3.160	3.1900	3.150000	3.16	+0.958%	7,242,195	-40.506%
2024-01-25	3.130	3.1500	3.120000	3.13	+0.968%	11,577,740	-39.936%
2024-01-24	3.150	3.1500	3.100000	3.10	-0.322%	12,820,045	-39.355%
2024-01-23	3.110	3.1200	3.080000	3.11	+0.323%	19,072,598	-39.550%
2024-01-22	3.150	3.1800	3.070000	3.10	-2.516%	18,219,521	-39.355%
2024-01-19	3.180	3.2000	3.130000	3.18	-0.313%	42,496,773	-40.881%
2024-01-18	3.160	3.2000	3.130000	3.19	-0.313%	19,851,121	-41.066%
2024-01-17	3.210	3.2300	3.190000	3.20	0.000%	12,857,948	-41.250%
2024-01-16	3.230	3.2300	3.190000	3.20	-1.840%	15,905,484	-41.250%
2024-01-12	3.310	3.3200	3.250000	3.26	-0.306%	12,510,512	-42.331%
2024-01-11	3.305	3.3100	3.250000	3.27	-0.305%	17,827,292	-42.508%
2024-01-10	3.310	3.3250	3.275000	3.28	-0.906%	18,175,759	-42.683%
2024-01-09	3.380	3.3850	3.300000	3.31	-4.335%	28,294,291	-43.202%
2024-01-08	3.460	3.5000	3.440000	3.46	-0.288%	13,369,800	-45.665%
2024-01-05	3.450	3.5000	3.430000	3.47	+2.663%	17,219,641	-45.821%
2024-01-04	3.400	3.4500	3.380000	3.38	-1.170%	20,950,465	-44.379%
2024-01-03	3.440	3.4650	3.420000	3.42	0.000%	11,992,204	-45.029%
2024-01-02	3.480	3.4900	3.410000	3.42	-2.286%	12,357,091	-45.029%
2023-12-29	3.540	3.5400	3.480000	3.50	-1.130%	4,483,103	-46.286%
2023-12-28	3.520	3.5600	3.520000	3.54	-0.282%	8,534,267	-46.893%
2023-12-27	3.520	3.5500	3.510000	3.55	+0.567%	8,364,619	-47.042%
2023-12-26	3.495	3.5400	3.490000	3.53	+1.729%	7,225,709	-46.742%
2023-12-22	3.440	3.4900	3.430000	3.47	-2.254%	17,594,427	-45.821%
2023-12-21	3.570	3.5800	3.510000	3.55	+0.852%	13,481,013	-47.042%
2023-12-20	3.570	3.6000	3.520000	3.52	-2.222%	15,622,413	-46.591%
2023-12-19	3.640	3.6500	3.585000	3.60	+0.279%	12,352,367	-47.778%
2023-12-18	3.550	3.6000	3.520000	3.59	+1.127%	15,903,628	-47.632%
2023-12-15	3.550	3.5650	3.500900	3.55	+0.567%	13,148,349	-47.042%
2023-12-14	3.545	3.5850	3.510000	3.53	+1.146%	16,379,428	-46.742%
2023-12-13	3.310	3.4900	3.300000	3.49	+6.079%	20,603,578	-46.132%
2023-12-12	3.350	3.3500	3.270000	3.29	-0.904%	18,552,418	-42.857%
2023-12-11	3.330	3.3600	3.320000	3.32	-1.775%	10,323,717	-43.373%
2023-12-08	3.290	3.3800	3.290000	3.38	+1.502%	25,128,091	-44.379%
2023-12-07	3.330	3.3400	3.300000	3.33	+0.604%	14,253,954	-43.544%
2023-12-06	3.380	3.3900	3.300000	3.31	-0.601%	11,276,171	-43.202%
2023-12-05	3.290	3.3400	3.280000	3.33	+1.835%	10,544,081	-43.544%
2023-12-04	3.340	3.3600	3.270000	3.27	-2.679%	18,626,499	-42.508%
2023-12-01	3.320	3.3799	3.290000	3.36	+0.901%	9,721,853	-44.048%
2023-11-30	3.310	3.3400	3.290000	3.33	0.000%	7,001,864	-43.544%
2023-11-29	3.330	3.3600	3.320000	3.33	-1.187%	17,674,504	-43.544%
2023-11-28	3.270	3.3700	3.270000	3.37	+2.744%	32,737,121	-44.214%
2023-11-27	3.290	3.3200	3.270000	3.28	-0.606%	7,499,073	-42.683%
2023-11-24	3.310	3.3300	3.290000	3.30	+2.484%	17,694,259	-43.030%
2023-11-22	3.220	3.2600	3.210000	3.22	+1.899%	15,100,235	-41.615%
2023-11-21	3.190	3.2050	3.140000	3.16	-1.558%	8,113,697	-40.506%
2023-11-20	3.160	3.2150	3.155000	3.21	+1.582%	9,308,052	-41.433%
2023-11-17	3.170	3.2000	3.150000	3.16	-1.250%	10,648,661	-40.506%
2023-11-16	3.150	3.2000	3.140000	3.20	+2.564%	16,643,629	-41.250%
2023-11-15	3.100	3.1550	3.080000	3.12	+0.971%	7,187,768	-39.744%
2023-11-14	3.080	3.1100	3.060000	3.09	+2.658%	12,680,807	-39.159%
2023-11-13	3.050	3.0500	2.990000	3.01	-2.589%	22,601,137	-37.542%
2023-11-10	3.030	3.1075	3.030000	3.09	-0.323%	23,988,102	-39.159%
2023-11-09	3.130	3.1700	3.090000	3.10	-0.958%	33,426,803	-39.355%
2023-11-08	3.125	3.1400	3.090000	3.13	+0.321%	18,544,621	-39.936%
2023-11-07	3.100	3.1500	3.090000	3.12	+2.970%	20,745,848	-39.744%
2023-11-06	3.030	3.0400	2.990000	3.03	0.000%	13,771,149	-37.954%
2023-11-03	2.960	3.0700	2.950000	3.03	+3.061%	23,599,847	-37.954%
2023-11-02	2.855	2.9500	2.850000	2.94	+3.521%	11,628,223	-36.054%
2023-11-01	2.790	2.8600	2.790000	2.84	+1.792%	11,826,666	-33.803%
2023-10-31	2.790	2.8100	2.770000	2.79	-1.064%	13,084,229	-32.616%
2023-10-30	2.920	2.9250	2.800000	2.82	-1.742%	21,229,401	-33.333%
2023-10-27	2.960	2.9800	2.860000	2.87	-1.712%	21,931,851	-34.495%
2023-10-26	2.850	2.9300	2.845000	2.92	+3.180%	31,503,777	-35.616%
2023-10-25	2.870	2.8800	2.830000	2.83	-0.702%	11,665,328	-33.569%
2023-10-24	2.840	2.8899	2.810300	2.85	+0.707%	10,262,321	-34.035%
2023-10-23	2.840	2.8700	2.815000	2.83	0.000%	14,075,156	-33.569%
2023-10-20	2.880	2.8800	2.825000	2.83	-2.076%	10,419,120	-33.569%
2023-10-19	2.850	2.9400	2.840000	2.89	+1.404%	14,021,803	-34.948%
2023-10-18	2.870	2.9100	2.840000	2.85	-1.384%	18,882,392	-34.035%
2023-10-17	2.890	2.9500	2.870000	2.89	-1.701%	15,645,233	-34.948%
2023-10-16	2.900	2.9400	2.870000	2.94	+2.083%	17,167,190	-36.054%
2023-10-13	2.880	2.9350	2.850000	2.88	+1.053%	20,105,214	-34.722%
2023-10-12	2.920	2.9200	2.830000	2.85	-2.397%	7,783,467	-34.035%
2023-10-11	2.880	2.9300	2.860000	2.92	+1.038%	14,751,186	-35.616%
2023-10-10	2.840	2.8900	2.830000	2.89	+3.214%	12,458,095	-34.948%
2023-10-09	2.780	2.8100	2.750000	2.80	-0.356%	8,950,297	-32.857%
2023-10-06	2.740	2.8300	2.710000	2.81	0.000%	19,099,273	-33.096%
2023-10-05	2.860	2.8700	2.770000	2.81	0.000%	16,966,498	-33.096%
2023-10-04	2.720	2.8200	2.705000	2.81	+3.690%	37,486,918	-33.096%
2023-10-03	2.760	2.7800	2.695000	2.71	-2.867%	14,217,792	-30.627%
2023-10-02	2.850	2.8600	2.780000	2.79	-2.105%	14,174,814	-32.616%
2023-09-29	2.865	2.8800	2.825000	2.85	+0.707%	10,733,137	-34.035%
2023-09-28	2.760	2.8500	2.740000	2.83	+2.536%	24,849,438	-33.569%
2023-09-27	2.840	2.8400	2.730000	2.76	-1.075%	20,899,131	-31.884%
2023-09-26	2.810	2.8300	2.780000	2.79	-1.413%	7,939,634	-32.616%
2023-09-25	2.870	2.8700	2.820000	2.83	-1.394%	10,381,813	-33.569%
2023-09-22	2.900	2.9200	2.870000	2.87	-0.692%	10,681,247	-34.495%
2023-09-21	2.920	2.9500	2.880000	2.89	-5.246%	22,403,949	-34.948%
2023-09-20	3.040	3.0850	3.030000	3.05	+0.993%	13,275,364	-38.361%
2023-09-19	3.060	3.0700	3.010000	3.02	-1.629%	9,183,441	-37.748%
2023-09-18	3.060	3.0900	3.030000	3.07	+0.327%	11,023,493	-38.762%
2023-09-15	3.055	3.0900	3.040100	3.06	0.000%	15,314,672	-38.562%
2023-09-14	3.050	3.0900	3.049900	3.06	+0.990%	25,872,128	-38.562%
2023-09-13	3.020	3.0550	3.010000	3.03	+1.338%	9,959,560	-37.954%
2023-09-12	2.950	3.0000	2.940000	2.99	+0.673%	10,124,771	-37.124%
2023-09-11	2.930	2.9800	2.910000	2.97	+3.484%	13,065,852	-36.700%
2023-09-08	2.860	2.9300	2.855000	2.87	+1.413%	28,007,548	-34.495%
2023-09-07	2.860	2.8900	2.830000	2.83	-1.049%	19,764,225	-33.569%
2023-09-06	2.910	2.9399	2.860000	2.86	-2.055%	12,024,653	-34.266%
2023-09-05	2.950	2.9700	2.900000	2.92	-3.311%	15,888,396	-35.616%
2023-09-01	3.070	3.0700	3.010000	3.02	+1.003%	12,348,333	-37.748%
2023-08-31	3.045	3.0500	2.980000	2.99	-3.236%	13,459,726	-37.124%
2023-08-30	3.160	3.1650	3.090000	3.09	-2.830%	18,070,074	-39.159%
2023-08-29	3.140	3.2100	3.140000	3.18	+1.597%	9,290,864	-40.881%
2023-08-28	3.020	3.1600	3.010000	3.13	+2.961%	25,781,392	-39.936%
2023-08-25	3.040	3.0700	3.005000	3.04	0.000%	11,681,859	-38.158%
2023-08-24	3.110	3.1300	3.040000	3.04	-3.492%	22,692,245	-38.158%
2023-08-23	3.070	3.1600	3.060000	3.15	+2.941%	11,598,286	-40.317%
2023-08-22	3.050	3.0700	3.030000	3.06	+1.325%	12,670,589	-38.562%
2023-08-21	3.030	3.0400	2.995000	3.02	-0.658%	19,051,226	-37.748%
2023-08-18	3.010	3.0600	3.005000	3.04	+0.662%	18,793,017	-38.158%
2023-08-17	3.060	3.0600	2.980000	3.02	-0.984%	35,627,877	-37.748%
2023-08-16	3.050	3.1100	3.030000	3.05	0.000%	26,941,312	-38.361%
2023-08-15	3.030	3.0800	3.010000	3.05	0.000%	15,770,651	-38.361%
2023-08-14	3.070	3.0900	3.040000	3.05	-1.613%	20,114,268	-38.361%
2023-08-11	3.130	3.1650	3.090000	3.10	-1.274%	50,233,257	-39.355%
2023-08-10	3.160	3.2050	3.130000	3.14	+0.965%	17,274,542	-40.127%
2023-08-09	3.120	3.1200	3.070000	3.11	-0.955%	15,056,398	-39.550%
2023-08-08	3.070	3.1600	3.060000	3.14	+0.965%	22,558,623	-40.127%
2023-08-07	3.180	3.1850	3.090000	3.11	-0.639%	30,253,453	-39.550%
2023-08-04	3.290	3.2900	3.120000	3.13	-7.941%	77,302,704	-39.936%
2023-08-03	3.460	3.4850	3.380000	3.40	-2.017%	19,229,768	-44.706%
2023-08-02	3.460	3.5050	3.410000	3.47	+0.289%	20,490,606	-45.821%
2023-08-01	3.480	3.4900	3.430000	3.46	-1.983%	24,607,750	-45.665%
2023-07-31	3.500	3.5500	3.490000	3.53	+1.146%	9,354,991	-46.742%
2023-07-28	3.480	3.5250	3.455000	3.49	+1.749%	26,375,164	-46.132%
2023-07-27	3.520	3.5400	3.430000	3.43	-3.380%	19,270,294	-45.190%
2023-07-26	3.490	3.5500	3.470000	3.55	+2.305%	13,332,289	-47.042%
2023-07-25	3.510	3.5200	3.450000	3.47	-0.573%	49,956,118	-45.821%
2023-07-24	3.590	3.6400	3.490000	3.49	-2.514%	24,949,271	-46.132%