Dark

UMC
United Microelectronic Corp.
stock NYSE ADR

At Close

Jul 16, 2025 3:59:59 PM EDT

7.44USD-0.535%(-0.04)7,903,320

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2025 8:25:30 AM EDT

7.49USD+0.134%(+0.01)1,313

After-hours

Jul 15, 2025 4:00:30 PM EDT

7.48USD+0.134%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	7.430	7.4700	7.3200	7.44	-0.535%	7,903,320	0.000%
2025-07-15	7.480	7.5400	7.4600	7.48	+0.538%	4,750,356	-0.535%
2025-07-14	7.450	7.4600	7.3700	7.44	-0.800%	7,294,629	0.000%
2025-07-11	7.530	7.5300	7.4800	7.50	-0.794%	4,105,363	-0.800%
2025-07-10	7.660	7.6600	7.5350	7.56	-1.818%	4,162,729	-1.587%
2025-07-09	7.640	7.7300	7.6335	7.70	+0.785%	5,608,211	-3.377%
2025-07-08	7.570	7.6900	7.5500	7.64	+1.192%	5,059,412	-2.618%
2025-07-07	7.570	7.6300	7.5000	7.55	-3.576%	8,651,493	-1.457%
2025-07-03	7.810	7.8600	7.8100	7.83	-0.382%	4,532,029	-4.981%
2025-07-02	7.620	7.8700	7.6200	7.86	+3.285%	11,361,520	-5.344%
2025-07-01	7.590	7.6500	7.5600	7.61	-0.523%	5,522,791	-2.234%
2025-06-30	7.690	7.6900	7.5700	7.65	-0.391%	7,032,247	-2.745%
2025-06-27	7.610	7.7000	7.6000	7.68	+1.453%	6,505,352	-3.125%
2025-06-26	7.580	7.6300	7.5300	7.57	-1.175%	6,276,771	-1.717%
2025-06-25	7.750	7.7550	7.6300	7.66	-2.915%	7,362,863	-2.872%
2025-06-24	7.790	7.8900	7.7200	7.89	-2.833%	11,835,084	-5.703%
2025-06-23	8.120	8.1300	7.9800	8.12	-0.733%	10,456,868	-8.374%
2025-06-20	8.210	8.2700	8.1550	8.18	-1.088%	9,674,981	-9.046%
2025-06-18	8.180	8.2700	8.1750	8.27	+1.224%	9,915,023	-10.036%
2025-06-17	8.230	8.2600	8.1000	8.17	-1.803%	10,745,622	-8.935%
2025-06-16	8.160	8.3300	8.1600	8.32	+2.463%	11,576,769	-10.577%
2025-06-13	8.020	8.1450	8.0200	8.12	0.000%	11,264,363	-8.374%
2025-06-12	7.990	8.1300	7.9900	8.12	+2.396%	9,599,914	-8.374%
2025-06-11	8.040	8.0400	7.8700	7.93	+0.507%	9,979,289	-6.179%
2025-06-10	7.810	7.9000	7.7800	7.89	+1.675%	11,391,353	-5.703%
2025-06-09	7.680	7.8400	7.6400	7.76	+1.704%	12,162,722	-4.124%
2025-06-06	7.560	7.6300	7.5300	7.63	+1.463%	6,787,752	-2.490%
2025-06-05	7.540	7.6100	7.5000	7.52	-1.312%	13,592,755	-1.064%
2025-06-04	7.650	7.6700	7.5200	7.62	-2.806%	6,816,166	-2.362%
2025-06-03	7.750	7.8500	7.7300	7.84	+1.554%	10,520,102	-5.102%
2025-06-02	7.655	7.7400	7.6300	7.72	+1.445%	6,652,690	-3.627%
2025-05-30	7.660	7.6750	7.5100	7.61	-1.169%	9,457,744	-2.234%
2025-05-29	7.800	7.8300	7.6550	7.70	-1.282%	10,413,509	-3.377%
2025-05-28	7.860	7.8600	7.7300	7.80	+0.775%	8,192,107	-4.615%
2025-05-27	7.760	7.7900	7.6800	7.74	-1.023%	8,546,965	-3.876%
2025-05-23	7.820	7.8800	7.7700	7.82	-3.098%	12,475,025	-4.859%
2025-05-22	8.090	8.1600	8.0600	8.07	+0.248%	9,764,298	-7.807%
2025-05-21	8.080	8.1500	8.0200	8.05	+2.548%	9,747,018	-7.578%
2025-05-20	7.880	7.9000	7.8100	7.85	-0.884%	3,348,512	-5.223%
2025-05-19	7.790	7.9200	7.7900	7.92	+0.763%	6,735,734	-6.061%
2025-05-16	7.870	7.9016	7.8050	7.86	+0.255%	4,510,179	-5.344%
2025-05-15	7.780	7.8500	7.7600	7.84	+1.292%	6,394,302	-5.102%
2025-05-14	7.800	7.8000	7.7050	7.74	-0.258%	7,295,631	-3.876%
2025-05-13	7.690	7.7600	7.6500	7.76	+0.649%	9,560,546	-4.124%
2025-05-12	7.690	7.7700	7.5500	7.71	+3.490%	22,172,231	-3.502%
2025-05-09	7.440	7.5250	7.3900	7.45	+0.949%	9,524,735	-0.134%
2025-05-08	7.500	7.5000	7.3600	7.38	-1.205%	8,335,928	+0.813%
2025-05-07	7.430	7.5000	7.3400	7.47	+0.946%	11,904,391	-0.402%
2025-05-06	7.410	7.4500	7.2900	7.40	0.000%	14,970,905	+0.541%
2025-05-05	7.390	7.6000	7.3850	7.40	+0.680%	10,598,529	+0.541%
2025-05-02	7.250	7.3550	7.2350	7.35	+4.850%	13,062,521	+1.224%
2025-05-01	7.060	7.0999	6.9800	7.01	-0.426%	7,713,429	+6.134%
2025-04-30	6.910	7.0600	6.9050	7.04	+1.734%	9,762,352	+5.682%
2025-04-29	6.930	7.0000	6.9000	6.92	-0.288%	9,895,358	+7.514%
2025-04-28	6.890	6.9500	6.8300	6.94	+0.872%	8,030,163	+7.205%
2025-04-25	6.900	6.9200	6.7600	6.88	-0.434%	8,572,274	+8.140%
2025-04-24	6.750	6.9400	6.7100	6.91	-1.567%	15,707,581	+7.670%
2025-04-23	7.130	7.1850	6.8600	7.02	+3.235%	16,932,148	+5.983%
2025-04-22	6.860	6.8700	6.7400	6.80	+1.190%	12,442,291	+9.412%
2025-04-21	6.670	6.7700	6.6400	6.72	-1.322%	10,040,976	+10.714%
2025-04-17	6.900	6.9050	6.7700	6.81	-0.584%	13,567,681	+9.251%
2025-04-16	6.800	6.9300	6.7200	6.85	-0.868%	17,461,412	+8.613%
2025-04-15	6.880	6.9700	6.8800	6.91	+0.436%	9,816,721	+7.670%
2025-04-14	6.810	6.9550	6.7900	6.88	+0.146%	11,208,141	+8.140%
2025-04-11	6.700	6.9100	6.6500	6.87	+5.046%	13,112,861	+8.297%
2025-04-10	6.620	6.6950	6.3600	6.54	-3.397%	22,052,367	+13.761%
2025-04-09	6.100	6.8400	6.0200	6.77	+10.621%	32,483,603	+9.897%
2025-04-08	6.540	6.6250	5.9900	6.12	-0.163%	21,636,579	+21.569%
2025-04-07	5.800	6.2750	5.7113	6.13	-1.605%	24,573,415	+21.370%
2025-04-04	6.280	6.3700	6.1650	6.23	-3.261%	18,959,020	+19.422%
2025-04-03	6.560	6.6350	6.4400	6.44	-4.167%	16,393,674	+15.528%
2025-04-02	6.850	6.8600	6.6150	6.72	-3.725%	13,816,111	+10.714%
2025-04-01	6.920	7.0650	6.9000	6.98	-2.378%	14,352,453	+6.590%
2025-03-31	6.580	7.8700	6.5600	7.15	+9.160%	50,395,060	+4.056%
2025-03-28	6.600	6.6405	6.5200	6.55	-1.355%	11,974,154	+13.588%
2025-03-27	6.700	6.7400	6.6100	6.64	+0.454%	10,801,097	+12.048%
2025-03-26	6.710	6.7250	6.5500	6.61	-1.637%	12,463,283	+12.557%
2025-03-25	6.770	6.8000	6.7000	6.72	-1.031%	6,752,647	+10.714%
2025-03-24	6.820	6.8200	6.7000	6.79	+1.192%	12,042,915	+9.573%
2025-03-21	6.690	6.7400	6.6200	6.71	-0.297%	10,803,955	+10.879%
2025-03-20	6.820	6.8600	6.6845	6.73	-1.895%	8,704,590	+10.550%
2025-03-19	6.750	6.9000	6.7500	6.86	+0.439%	13,445,251	+8.455%
2025-03-18	6.710	6.8400	6.6800	6.83	+1.940%	11,037,047	+8.931%
2025-03-17	6.620	6.7200	6.5782	6.70	-1.325%	11,338,113	+11.045%
2025-03-14	6.750	6.8400	6.7000	6.79	+4.946%	15,132,373	+9.573%
2025-03-13	6.570	6.6000	6.4200	6.47	-2.266%	16,199,147	+14.992%
2025-03-12	6.750	6.7600	6.6000	6.62	-0.750%	13,824,806	+12.387%
2025-03-11	6.760	6.7900	6.6100	6.67	-1.622%	24,015,628	+11.544%
2025-03-10	6.760	6.8400	6.7100	6.78	+0.444%	18,904,991	+9.735%
2025-03-07	6.700	6.7600	6.6450	6.75	+1.351%	20,233,343	+10.222%
2025-03-06	6.670	6.7600	6.6100	6.66	-2.059%	16,741,139	+11.712%
2025-03-05	6.680	6.8200	6.6400	6.80	+2.256%	16,998,145	+9.412%
2025-03-04	6.490	6.7500	6.4800	6.65	+3.583%	15,972,778	+11.880%
2025-03-03	6.510	6.6300	6.3700	6.42	-0.465%	21,618,841	+15.888%
2025-02-28	6.400	6.5300	6.3600	6.45	+1.097%	20,356,972	+15.349%
2025-02-27	6.570	6.5800	6.3800	6.38	-3.333%	14,963,667	+16.614%
2025-02-26	6.590	6.6300	6.5600	6.60	+1.695%	7,801,823	+12.727%
2025-02-25	6.520	6.5900	6.4800	6.49	-0.307%	18,669,446	+14.638%
2025-02-24	6.550	6.5700	6.4700	6.51	+0.463%	11,875,398	+14.286%
2025-02-21	6.590	6.6000	6.4300	6.48	-1.069%	15,222,581	+14.815%
2025-02-20	6.510	6.5750	6.5100	6.55	+1.236%	14,975,770	+13.588%
2025-02-19	6.440	6.5200	6.4050	6.47	+1.411%	18,614,024	+14.992%
2025-02-18	6.330	6.4400	6.3250	6.38	+1.917%	13,031,155	+16.614%
2025-02-14	6.240	6.2800	6.2150	6.26	-0.635%	4,982,919	+18.850%
2025-02-13	6.240	6.3050	6.2200	6.30	+4.478%	10,575,803	+18.095%
2025-02-12	5.960	6.0600	5.9550	6.03	-0.659%	9,973,533	+23.383%
2025-02-11	6.030	6.0900	6.0000	6.07	-0.492%	5,859,265	+22.570%
2025-02-10	6.070	6.1600	6.0601	6.10	+1.161%	8,351,714	+21.967%
2025-02-07	6.030	6.1000	5.9800	6.03	-0.166%	13,799,306	+23.383%
2025-02-06	6.010	6.0400	5.9636	6.04	-0.165%	11,736,476	+23.179%
2025-02-05	6.000	6.0900	6.0000	6.05	+0.498%	10,987,088	+22.975%
2025-02-04	6.030	6.1000	5.9700	6.02	0.000%	17,988,538	+23.588%
2025-02-03	5.920	6.0900	5.8850	6.02	+4.152%	20,841,540	+23.588%
2025-01-31	5.820	5.9200	5.7300	5.78	-1.027%	10,242,370	+28.720%
2025-01-30	5.770	5.8500	5.7400	5.84	+1.742%	9,014,264	+27.397%
2025-01-29	5.780	5.7800	5.6600	5.74	-0.174%	6,693,087	+29.617%
2025-01-28	5.730	5.7800	5.6100	5.75	+0.877%	11,492,606	+29.391%
2025-01-27	5.820	5.8450	5.6250	5.70	+0.176%	23,481,588	+30.526%
2025-01-24	5.790	5.8250	5.6850	5.69	-2.568%	10,398,830	+30.756%
2025-01-23	5.720	5.9400	5.6700	5.84	+2.098%	13,220,680	+27.397%
2025-01-22	6.040	6.0800	5.7050	5.72	-5.141%	26,033,295	+30.070%
2025-01-21	6.210	6.2500	5.8800	6.03	-3.981%	21,958,251	+23.383%
2025-01-17	6.230	6.2900	6.2100	6.28	+1.127%	10,421,912	+18.471%
2025-01-16	6.390	6.4200	6.2100	6.21	-2.205%	10,707,299	+19.807%
2025-01-15	6.320	6.3900	6.2500	6.35	+0.794%	8,850,830	+17.165%
2025-01-14	6.410	6.4700	6.2800	6.30	+1.613%	9,471,314	+18.095%
2025-01-13	6.140	6.2200	6.0904	6.20	+0.813%	11,333,801	+20.000%
2025-01-10	6.310	6.3100	6.1400	6.15	-3.906%	13,654,058	+20.976%
2025-01-08	6.360	6.4400	6.3500	6.40	+0.156%	7,320,911	+16.250%
2025-01-07	6.490	6.5200	6.3600	6.39	-3.620%	12,067,809	+16.432%
2025-01-06	6.650	6.7600	6.6150	6.63	+0.913%	10,613,008	+12.217%
2025-01-03	6.530	6.6000	6.5150	6.57	+0.613%	7,496,456	+13.242%
2025-01-02	6.600	6.6500	6.5200	6.53	+0.616%	9,015,266	+13.936%
2024-12-31	6.540	6.6000	6.4600	6.49	-0.307%	8,166,421	+14.638%
2024-12-30	6.590	6.5900	6.4750	6.51	-1.958%	8,082,717	+14.286%
2024-12-27	6.640	6.6600	6.5650	6.64	-0.450%	6,954,134	+12.048%
2024-12-26	6.730	6.7500	6.6400	6.67	-2.199%	7,808,922	+11.544%
2024-12-24	6.750	6.8500	6.7240	6.82	+1.337%	5,839,343	+9.091%
2024-12-23	6.600	6.8000	6.5700	6.73	+3.063%	18,712,117	+10.550%
2024-12-20	6.490	6.5800	6.4300	6.53	+0.153%	14,838,731	+13.936%
2024-12-19	6.570	6.6350	6.5200	6.52	-0.912%	10,321,731	+14.110%
2024-12-18	6.700	6.8800	6.5600	6.58	+1.231%	18,405,779	+13.070%
2024-12-17	6.480	6.6100	6.4450	6.50	+2.524%	14,613,495	+14.462%
2024-12-16	6.350	6.4200	6.3400	6.34	-0.782%	8,488,509	+17.350%
2024-12-13	6.350	6.4350	6.3100	6.39	-0.156%	15,095,315	+16.432%
2024-12-12	6.450	6.4900	6.3700	6.40	-2.883%	9,278,026	+16.250%
2024-12-11	6.530	6.6200	6.5200	6.59	+0.457%	9,416,012	+12.898%
2024-12-10	6.640	6.6800	6.5300	6.56	-1.943%	10,338,118	+13.415%
2024-12-09	6.740	6.7900	6.6900	6.69	-0.446%	8,441,118	+11.211%
2024-12-06	6.640	6.7400	6.6250	6.72	+1.973%	9,308,322	+10.714%
2024-12-05	6.690	6.7100	6.5400	6.59	-2.080%	17,278,643	+12.898%
2024-12-04	6.780	6.8000	6.7200	6.73	-0.148%	8,732,019	+10.550%
2024-12-03	6.730	6.7800	6.6600	6.74	-1.318%	9,815,779	+10.386%
2024-12-02	6.790	6.8400	6.7500	6.83	+1.185%	13,120,714	+8.931%
2024-11-29	6.650	6.7700	6.6250	6.75	+0.897%	6,305,821	+10.222%
2024-11-27	6.740	6.7700	6.6500	6.69	-2.336%	9,026,464	+11.211%
2024-11-26	6.940	6.9699	6.8100	6.85	-0.291%	9,626,637	+8.613%
2024-11-25	6.930	6.9300	6.8400	6.87	+0.292%	9,404,228	+8.297%
2024-11-22	6.750	6.8600	6.7500	6.85	+1.182%	5,014,206	+8.613%
2024-11-21	6.840	6.8450	6.7100	6.77	-0.441%	11,840,738	+9.897%
2024-11-20	6.900	6.9100	6.7400	6.80	-2.579%	10,574,786	+9.412%
2024-11-19	6.920	7.0000	6.9050	6.98	+0.576%	8,597,678	+6.590%
2024-11-18	6.795	6.9600	6.7950	6.94	+2.360%	13,012,246	+7.205%
2024-11-15	6.880	6.9100	6.7800	6.78	-1.453%	13,208,225	+9.735%
2024-11-14	6.900	6.9300	6.8400	6.88	-0.578%	8,606,519	+8.140%
2024-11-13	6.980	7.0050	6.9000	6.92	-1.001%	12,426,276	+7.514%
2024-11-12	7.020	7.0800	6.9100	6.99	0.000%	15,498,718	+6.438%
2024-11-11	7.090	7.1000	6.9200	6.99	-2.374%	12,231,830	+6.438%
2024-11-08	7.110	7.1800	7.1000	7.16	-1.105%	8,617,135	+3.911%
2024-11-07	7.235	7.3000	7.2200	7.24	+3.134%	14,828,959	+2.762%
2024-11-06	6.995	7.0300	6.9250	7.02	+0.862%	15,812,255	+5.983%
2024-11-05	7.020	7.0250	6.9000	6.96	-1.556%	12,915,542	+6.897%
2024-11-04	7.040	7.1500	7.0400	7.07	+0.142%	15,185,192	+5.233%
2024-11-01	7.010	7.1600	6.9200	7.06	+3.216%	20,820,812	+5.382%
2024-10-31	7.010	7.0150	6.7800	6.84	-2.146%	19,160,910	+8.772%
2024-10-30	7.230	7.2950	6.9800	6.99	-5.668%	21,784,406	+6.438%
2024-10-29	7.440	7.4450	7.3400	7.41	-0.135%	14,926,706	+0.405%
2024-10-28	7.660	7.6600	7.4000	7.42	-4.258%	13,564,881	+0.270%
2024-10-25	7.730	7.8660	7.7300	7.75	+0.519%	9,793,099	-4.000%
2024-10-24	7.750	7.7500	7.6600	7.71	+0.130%	7,793,333	-3.502%
2024-10-23	7.710	7.7450	7.6101	7.70	-1.282%	8,311,518	-3.377%
2024-10-22	7.770	7.8200	7.7400	7.80	+0.515%	8,911,345	-4.615%
2024-10-21	7.820	7.8550	7.7300	7.76	+0.388%	12,711,429	-4.124%
2024-10-18	7.990	7.9900	7.7200	7.73	-3.375%	10,030,962	-3.752%
2024-10-17	8.130	8.2400	7.9900	8.00	+0.251%	16,071,792	-7.000%
2024-10-16	8.100	8.1200	7.9500	7.98	+0.377%	9,660,465	-6.767%
2024-10-15	8.140	8.1850	7.9100	7.95	-2.812%	14,150,287	-6.415%
2024-10-14	8.100	8.2100	8.0900	8.18	+1.112%	7,699,660	-9.046%
2024-10-11	8.070	8.1300	8.0100	8.09	+0.622%	5,392,956	-8.035%
2024-10-10	7.990	8.0500	7.9500	8.04	-0.248%	7,318,635	-7.463%
2024-10-09	8.150	8.1500	7.9900	8.06	-1.346%	7,184,321	-7.692%
2024-10-08	8.150	8.2200	8.1400	8.17	-0.729%	8,956,269	-8.935%
2024-10-07	8.230	8.3200	8.1900	8.23	-1.437%	7,366,938	-9.599%
2024-10-04	8.340	8.3500	8.2550	8.35	+0.724%	8,840,745	-10.898%
2024-10-03	8.230	8.3500	8.2200	8.29	0.000%	8,901,076	-10.253%
2024-10-02	8.330	8.3900	8.2400	8.29	0.000%	13,788,143	-10.253%
2024-10-01	8.420	8.4600	8.2700	8.29	-1.544%	15,202,084	-10.253%
2024-09-30	8.560	8.6050	8.3700	8.42	-3.551%	10,385,437	-11.639%
2024-09-27	8.820	8.8500	8.7200	8.73	-1.244%	11,634,293	-14.777%
2024-09-26	8.770	8.8600	8.6500	8.84	+1.726%	15,278,971	-15.837%
2024-09-25	8.630	8.7200	8.6200	8.69	+0.929%	8,905,768	-14.384%
2024-09-24	8.580	8.6300	8.5300	8.61	+0.820%	11,892,503	-13.589%
2024-09-23	8.410	8.5400	8.4000	8.54	+1.788%	9,145,362	-12.881%
2024-09-20	8.420	8.4700	8.3100	8.39	-1.526%	17,200,200	-11.323%
2024-09-19	8.510	8.5970	8.4101	8.52	+2.036%	16,110,374	-12.676%
2024-09-18	8.420	8.5500	8.3400	8.35	-1.183%	11,725,531	-10.898%
2024-09-17	8.530	8.5450	8.3850	8.45	-0.471%	10,396,130	-11.953%
2024-09-16	8.520	8.5300	8.4000	8.49	-0.933%	9,237,733	-12.367%
2024-09-13	8.590	8.6000	8.4950	8.57	-0.580%	10,376,556	-13.186%
2024-09-12	8.670	8.6800	8.5450	8.62	-1.486%	17,216,744	-13.689%
2024-09-11	8.410	8.7650	8.3700	8.75	+4.540%	17,131,695	-14.971%
2024-09-10	8.410	8.4100	8.1950	8.37	-0.712%	10,074,365	-11.111%
2024-09-09	8.350	8.4400	8.3500	8.43	+1.812%	10,752,866	-11.744%
2024-09-06	8.530	8.5450	8.2150	8.28	-2.128%	17,730,698	-10.145%
2024-09-05	8.310	8.5750	8.3100	8.46	+1.561%	17,401,038	-12.057%
2024-09-04	8.200	8.4000	8.2000	8.33	+1.092%	16,332,173	-10.684%
2024-09-03	8.600	8.6400	8.2100	8.24	-6.043%	20,217,249	-9.709%
2024-08-30	8.740	8.8050	8.6750	8.77	+1.270%	9,799,327	-15.165%
2024-08-29	8.620	8.8000	8.6200	8.66	+0.698%	12,362,335	-14.088%
2024-08-28	8.620	8.7050	8.5300	8.60	-0.232%	10,422,121	-13.488%
2024-08-27	8.500	8.6400	8.4200	8.62	+0.233%	8,371,110	-13.689%
2024-08-26	8.710	8.7350	8.5800	8.60	-2.273%	13,456,973	-13.488%
2024-08-23	8.710	8.8695	8.7100	8.80	+1.734%	11,816,988	-15.455%
2024-08-22	8.910	8.9100	8.6300	8.65	-2.700%	13,435,701	-13.988%
2024-08-21	8.800	8.9500	8.7900	8.89	+1.368%	10,708,854	-16.310%
2024-08-20	8.800	8.8550	8.7350	8.77	-1.350%	10,084,451	-15.165%
2024-08-19	8.700	8.8900	8.7000	8.89	+2.184%	13,019,354	-16.310%
2024-08-16	8.710	8.7800	8.6700	8.70	-0.798%	11,215,869	-14.483%
2024-08-15	8.680	8.8000	8.6100	8.77	+0.573%	17,833,126	-15.165%
2024-08-14	8.730	8.7700	8.6500	8.72	-0.115%	12,019,303	-14.679%
2024-08-13	8.560	8.7300	8.5150	8.73	+2.585%	12,972,235	-14.777%
2024-08-12	8.470	8.5500	8.4001	8.51	+0.829%	13,592,490	-12.573%
2024-08-09	8.440	8.5000	8.3300	8.44	-0.472%	14,545,138	-11.848%
2024-08-08	8.130	8.5100	8.1050	8.48	+6.667%	19,297,603	-12.264%
2024-08-07	8.240	8.2900	7.9400	7.95	-0.625%	11,904,332	-6.415%
2024-08-06	7.850	8.1350	7.8400	8.00	+1.911%	16,406,965	-7.000%
2024-08-05	7.480	7.9650	7.3800	7.85	-0.381%	20,503,864	-5.223%
2024-08-02	7.930	8.0000	7.7650	7.88	-2.475%	19,691,005	-5.584%
2024-08-01	8.210	8.3050	8.0140	8.08	-3.465%	26,716,870	-7.921%
2024-07-31	7.900	8.4100	7.7900	8.37	+12.651%	25,826,743	-11.111%
2024-07-30	7.610	7.6300	7.3900	7.43	-1.589%	18,831,268	+0.135%
2024-07-29	7.700	7.7000	7.5301	7.55	-1.948%	17,119,362	-1.457%
2024-07-26	7.660	7.7500	7.5900	7.70	+3.634%	16,995,512	-3.377%
2024-07-25	7.500	7.5899	7.3840	7.43	-0.801%	18,823,255	+0.135%
2024-07-24	7.680	7.6886	7.4900	7.49	-3.479%	15,624,513	-0.668%
2024-07-23	7.800	7.8700	7.7500	7.76	-1.272%	12,087,318	-4.124%
2024-07-22	7.820	7.9100	7.7300	7.86	+0.512%	21,383,591	-5.344%
2024-07-19	7.940	7.9500	7.8000	7.82	-2.005%	14,023,818	-4.859%
2024-07-18	8.070	8.1200	7.9000	7.98	+0.631%	20,027,954	-6.767%
2024-07-17	8.130	8.1699	7.9100	7.93	-4.111%	22,668,976	-6.179%
2024-07-16	8.210	8.2800	8.1650	8.27	+0.977%	11,066,813	-10.036%
2024-07-15	8.340	8.3500	8.1800	8.19	-1.563%	7,351,929	-9.158%
2024-07-12	8.210	8.3900	8.1900	8.32	+0.726%	12,257,093	-10.577%
2024-07-11	8.570	8.6100	8.2450	8.26	-3.730%	13,377,886	-9.927%
2024-07-10	8.560	8.6200	8.4800	8.58	-0.116%	9,545,601	-13.287%
2024-07-09	8.670	8.6700	8.5200	8.59	-0.808%	8,355,246	-13.388%
2024-07-08	8.630	8.7200	8.6000	8.66	+3.341%	8,513,648	-14.088%
2024-07-05	8.400	8.4300	8.3300	8.38	+0.480%	5,298,022	-11.217%
2024-07-03	8.250	8.3450	8.1850	8.34	+0.482%	13,230,664	-10.791%
2024-07-02	8.240	8.3399	8.2200	8.30	-5.359%	8,133,085	-10.361%
2024-07-01	8.840	8.8500	8.7000	8.77	+0.114%	9,104,698	-15.165%
2024-06-28	8.760	8.9000	8.7100	8.76	+0.574%	11,357,718	-15.068%
2024-06-27	8.750	8.7899	8.6900	8.71	-0.684%	6,822,941	-14.581%
2024-06-26	8.790	8.7900	8.6700	8.77	-0.454%	6,667,700	-15.165%
2024-06-25	8.780	8.8400	8.7100	8.81	0.000%	7,436,518	-15.551%
2024-06-24	8.830	8.9500	8.7900	8.81	-0.452%	9,537,388	-15.551%
2024-06-21	8.900	8.9560	8.8101	8.85	-0.673%	8,604,655	-15.932%
2024-06-20	8.950	9.0000	8.8601	8.91	+0.112%	14,663,799	-16.498%
2024-06-18	8.860	8.9700	8.8400	8.90	+0.338%	6,808,972	-16.404%
2024-06-17	8.810	8.9200	8.7350	8.87	+1.604%	8,042,775	-16.122%
2024-06-14	8.750	8.7800	8.6650	8.73	-1.800%	6,235,701	-14.777%
2024-06-13	8.760	8.9200	8.7400	8.89	+1.716%	9,318,859	-16.310%
2024-06-12	8.670	8.7800	8.6350	8.74	+1.628%	9,818,481	-14.874%
2024-06-11	8.550	8.6100	8.4800	8.60	-0.232%	3,928,546	-13.488%
2024-06-10	8.360	8.6400	8.3450	8.62	+2.741%	6,603,602	-13.689%
2024-06-07	8.400	8.4600	8.3100	8.39	0.000%	7,537,592	-11.323%
2024-06-06	8.400	8.4300	8.3000	8.39	-0.238%	6,341,349	-11.323%
2024-06-05	8.330	8.4300	8.2550	8.41	+2.187%	8,194,793	-11.534%
2024-06-04	8.400	8.4100	8.2000	8.23	-3.176%	8,515,643	-9.599%
2024-06-03	8.500	8.5500	8.3613	8.50	0.000%	5,471,675	-12.471%
2024-05-31	8.610	8.6100	8.3100	8.50	-1.961%	10,726,912	-12.471%
2024-05-30	8.630	8.7200	8.6200	8.67	+1.049%	7,013,513	-14.187%
2024-05-29	8.700	8.7000	8.5600	8.58	-3.269%	8,469,597	-13.287%
2024-05-28	8.710	8.8900	8.6850	8.87	+3.621%	10,033,056	-16.122%
2024-05-24	8.510	8.6100	8.4900	8.56	-0.117%	6,646,441	-13.084%
2024-05-23	8.710	8.7500	8.5200	8.57	-0.925%	11,125,224	-13.186%
2024-05-22	8.600	8.6700	8.5500	8.65	+1.765%	9,246,538	-13.988%
2024-05-21	8.360	8.5500	8.3600	8.50	+1.070%	7,964,774	-12.471%
2024-05-20	8.180	8.4300	8.1700	8.41	+2.812%	10,945,116	-11.534%
2024-05-17	8.140	8.2100	8.1200	8.18	+1.363%	5,589,055	-9.046%
2024-05-16	8.190	8.1900	8.0600	8.07	-1.465%	7,811,031	-7.807%
2024-05-15	8.200	8.2000	8.0700	8.19	-0.365%	8,268,069	-9.158%
2024-05-14	8.060	8.2200	8.0500	8.22	+1.607%	6,181,383	-9.489%
2024-05-13	8.080	8.1000	8.0400	8.09	+0.372%	2,427,417	-8.035%
2024-05-10	8.040	8.1100	8.0200	8.06	+1.511%	3,958,001	-7.692%
2024-05-09	7.990	7.9900	7.9300	7.94	-0.750%	5,768,312	-6.297%
2024-05-08	7.930	8.0100	7.9000	8.00	+0.629%	3,735,704	-7.000%
2024-05-07	8.100	8.1000	7.9400	7.95	-2.094%	5,109,596	-6.415%
2024-05-06	8.090	8.1300	8.0500	8.12	-0.368%	8,113,877	-8.374%
2024-05-03	8.000	8.1600	7.9950	8.15	+3.954%	9,961,690	-8.712%
2024-05-02	7.690	7.8750	7.6400	7.84	+3.841%	7,125,213	-5.102%
2024-05-01	7.700	7.7600	7.5301	7.55	-1.948%	13,321,161	-1.457%
2024-04-30	7.770	7.8600	7.6700	7.70	-1.155%	6,932,576	-3.377%
2024-04-29	7.780	7.8050	7.6800	7.79	0.000%	4,697,185	-4.493%
2024-04-26	7.720	7.7900	7.6550	7.79	+0.387%	10,509,196	-4.493%
2024-04-25	7.600	7.7900	7.5700	7.76	+0.779%	12,012,808	-4.124%
2024-04-24	7.680	7.7994	7.4250	7.70	+1.316%	13,794,930	-3.377%
2024-04-23	7.470	7.6100	7.4600	7.60	+1.604%	8,393,292	-2.105%
2024-04-22	7.440	7.5297	7.3500	7.48	+1.081%	10,634,072	-0.535%
2024-04-19	7.510	7.6100	7.3800	7.40	-1.726%	15,364,720	+0.541%
2024-04-18	7.590	7.6100	7.4750	7.53	-0.791%	12,082,362	-1.195%
2024-04-17	7.700	7.7150	7.5600	7.59	-0.914%	11,499,204	-1.976%
2024-04-16	7.700	7.7100	7.6300	7.66	-2.046%	7,835,905	-2.872%
2024-04-15	8.030	8.0300	7.7500	7.82	-1.882%	7,444,098	-4.859%
2024-04-12	8.100	8.1100	7.9700	7.97	-2.567%	9,790,126	-6.650%
2024-04-11	8.180	8.1900	8.0600	8.18	0.000%	5,972,610	-9.046%
2024-04-10	8.230	8.3200	8.1600	8.18	-1.088%	8,863,257	-9.046%
2024-04-09	8.220	8.2900	8.1500	8.27	+1.100%	7,035,892	-10.036%
2024-04-08	8.130	8.2300	8.0750	8.18	+1.489%	5,575,859	-9.046%
2024-04-05	7.990	8.0800	7.9400	8.06	+0.750%	4,837,902	-7.692%
2024-04-04	8.200	8.2500	7.9900	8.00	-1.840%	10,087,354	-7.000%
2024-04-03	8.070	8.1550	8.0200	8.15	+0.493%	4,145,278	-8.712%
2024-04-02	8.090	8.1600	8.0600	8.11	-0.246%	8,332,502	-8.261%
2024-04-01	8.060	8.1950	8.0550	8.13	+0.494%	6,598,674	-8.487%
2024-03-28	8.010	8.1050	8.0100	8.09	+1.378%	5,079,014	-8.035%
2024-03-27	8.000	8.0000	7.9100	7.98	+0.377%	7,112,604	-6.767%
2024-03-26	8.020	8.0400	7.9400	7.95	-0.501%	7,401,489	-6.415%
2024-03-25	8.070	8.0900	7.9900	7.99	-2.083%	4,721,078	-6.884%
2024-03-22	8.240	8.2400	8.1450	8.16	-2.158%	4,702,013	-8.824%
2024-03-21	8.440	8.4700	8.3300	8.34	-0.714%	6,735,126	-10.791%
2024-03-20	8.240	8.4000	8.2300	8.40	+1.695%	6,846,532	-11.429%
2024-03-19	8.260	8.3150	8.1600	8.26	+1.850%	7,342,933	-9.927%
2024-03-18	8.070	8.1300	8.0250	8.11	+1.122%	7,229,143	-8.261%
2024-03-15	8.110	8.1800	8.0100	8.02	-2.552%	16,064,135	-7.232%
2024-03-14	8.320	8.3550	8.1600	8.23	-1.082%	8,022,776	-9.599%
2024-03-13	8.430	8.4800	8.3200	8.32	-1.887%	7,759,026	-10.577%
2024-03-12	8.330	8.4900	8.2800	8.48	+3.667%	9,435,322	-12.264%
2024-03-11	8.200	8.2750	8.1300	8.18	-0.365%	6,574,211	-9.046%
2024-03-08	8.250	8.4500	8.2050	8.21	-0.485%	13,453,738	-9.379%
2024-03-07	7.990	8.3000	7.9650	8.25	+4.298%	11,401,085	-9.818%
2024-03-06	7.755	8.0000	7.7550	7.91	+3.534%	9,735,555	-5.942%
2024-03-05	7.670	7.7000	7.5900	7.64	-1.292%	6,345,945	-2.618%
2024-03-04	7.810	7.8197	7.7100	7.74	-0.896%	6,657,941	-3.876%
2024-03-01	7.680	7.8300	7.6300	7.81	+1.693%	8,846,552	-4.738%
2024-02-29	7.650	7.7060	7.6301	7.68	+1.857%	7,015,445	-3.125%
2024-02-28	7.540	7.5500	7.4750	7.54	-0.396%	4,700,162	-1.326%
2024-02-27	7.650	7.6600	7.5600	7.57	-0.656%	3,691,466	-1.717%
2024-02-26	7.560	7.6500	7.5600	7.62	+0.794%	4,592,790	-2.362%
2024-02-23	7.650	7.6800	7.5300	7.56	-2.577%	6,524,410	-1.587%
2024-02-22	7.800	7.8200	7.7000	7.76	+0.518%	7,851,031	-4.124%
2024-02-21	7.670	7.7200	7.6150	7.72	-0.644%	8,173,667	-3.627%
2024-02-20	7.710	7.8100	7.7100	7.77	+0.909%	6,442,345	-4.247%
2024-02-16	7.730	7.7700	7.6600	7.70	-1.282%	4,977,601	-3.377%
2024-02-15	7.930	7.9300	7.7700	7.80	-1.639%	8,045,045	-4.615%
2024-02-14	7.900	7.9500	7.8100	7.93	+1.797%	7,253,805	-6.179%
2024-02-13	7.910	7.9250	7.7300	7.79	-3.350%	7,366,652	-4.493%
2024-02-12	8.110	8.1960	8.0400	8.06	-0.617%	5,252,810	-7.692%
2024-02-09	8.090	8.1300	8.0101	8.11	+0.745%	5,604,932	-8.261%
2024-02-08	7.890	8.1100	7.8300	8.05	+1.899%	7,635,087	-7.578%
2024-02-07	7.720	7.9000	7.6701	7.90	+2.999%	8,165,353	-5.823%
2024-02-06	7.780	7.7900	7.6100	7.67	0.000%	5,923,062	-2.999%
2024-02-05	7.620	7.6900	7.5800	7.67	+0.656%	5,476,643	-2.999%
2024-02-02	7.670	7.6900	7.5500	7.62	-0.910%	9,876,447	-2.362%
2024-02-01	7.760	7.7800	7.6500	7.69	-0.259%	8,556,840	-3.251%
2024-01-31	7.840	8.0400	7.5700	7.71	-1.533%	8,095,159	-3.502%
2024-01-30	7.910	7.9400	7.8100	7.83	-0.760%	6,596,820	-4.981%
2024-01-29	7.850	7.9000	7.7900	7.89	+0.638%	6,501,828	-5.703%
2024-01-26	8.050	8.0500	7.8000	7.84	-5.200%	11,366,878	-5.102%
2024-01-25	8.410	8.4300	8.2100	8.27	+0.731%	14,917,823	-10.036%
2024-01-24	8.180	8.3450	8.1621	8.21	+1.108%	13,321,750	-9.379%