4.4000
-0.0480
(-1.08%)
As of 10:46:20 AM GMT-3. Market Open.
Currency in CLP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 4.4000 | 4.4480 | 4.4000 | 4.4000 | 4.4000 | 1,042,434 |
| Jan 31, 2025 | 4.4490 | 4.4990 | 4.3020 | 4.4480 | 4.4480 | 74,336,352 |
| Jan 30, 2025 | 4.3980 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 223,192,392 |
| Jan 29, 2025 | 4.2810 | 4.3600 | 4.2810 | 4.3550 | 4.3550 | 4,771,794 |
| Jan 28, 2025 | 4.2710 | 4.4400 | 4.2990 | 4.3770 | 4.3770 | 3,107,265 |
| Jan 27, 2025 | 4.3080 | 4.3000 | 4.2500 | 4.2710 | 4.2710 | 5,481,576 |
| Jan 24, 2025 | 4.3950 | 4.3900 | 4.3000 | 4.3080 | 4.3080 | 7,730,295 |
| Jan 23, 2025 | 4.3980 | 4.3950 | 4.2800 | 4.3950 | 4.3950 | 20,502,281 |
| Jan 22, 2025 | 4.2330 | 4.4390 | 4.3000 | 4.3980 | 4.3980 | 11,506,208 |
| Jan 21, 2025 | 4.4600 | 4.4600 | 4.3900 | 4.4600 | 4.4600 | 7,048,310 |
| Jan 20, 2025 | 4.4520 | 4.4770 | 4.4400 | 4.4600 | 4.4600 | 5,341,407 |
| Jan 17, 2025 | 4.4500 | 4.4510 | 4.4400 | 4.4410 | 4.4410 | 4,881,737 |
| Jan 16, 2025 | 4.4000 | 4.4400 | 4.3580 | 4.4280 | 4.4280 | 4,967,095 |
| Jan 15, 2025 | 4.3400 | 4.3900 | 4.3300 | 4.3580 | 4.3580 | 11,453,614 |
| Jan 14, 2025 | 4.2990 | 4.3400 | 4.2900 | 4.3050 | 4.3050 | 23,458,054 |
| Jan 13, 2025 | 4.3080 | 4.3000 | 4.2990 | 4.2990 | 4.2990 | 2,190,691 |
| Jan 10, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3080 | 4.3080 | 406,462 |
| Jan 9, 2025 | 4.3400 | 4.3500 | 4.2300 | 4.3080 | 4.3080 | 3,873,714 |
| Jan 8, 2025 | 4.3200 | 4.3300 | 4.2000 | 4.2950 | 4.2950 | 124,602,141 |
| Jan 7, 2025 | 4.1000 | 4.3300 | 4.2000 | 4.3240 | 4.3240 | 6,688,095 |
| Jan 6, 2025 | 4.3000 | 4.3200 | 4.1800 | 4.2140 | 4.2140 | 21,601,490 |
| Jan 3, 2025 | 4.3000 | 4.3400 | 4.2500 | 4.2700 | 4.2700 | 6,110,922 |
| Jan 2, 2025 | 4.2900 | 4.3000 | 4.2800 | 4.2960 | 4.2960 | 5,200,082 |
| Dec 30, 2024 | 4.1000 | 4.2900 | 4.0500 | 4.2900 | 4.2900 | 8,683,099 |
| Dec 27, 2024 | 4.2000 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 903,919,043 |
| Dec 26, 2024 | 4.2700 | 4.2700 | 4.2000 | 4.2110 | 4.2110 | 5,890,593 |
| Dec 24, 2024 | 4.2900 | 4.2900 | 4.2080 | 4.2710 | 4.2710 | 6,282,537 |
| Dec 23, 2024 | 4.2930 | 4.1200 | 4.1200 | 4.2930 | 4.2930 | 433,179 |
| Dec 20, 2024 | 4.3100 | 4.3000 | 4.2790 | 4.2930 | 4.2930 | 9,586,144 |
| Dec 19, 2024 | 4.2400 | 4.3400 | 4.0500 | 4.3230 | 4.3230 | 57,516,657 |
| Dec 18, 2024 | 4.2490 | 4.3200 | 4.2400 | 4.2750 | 4.2750 | 13,486,815 |
| Dec 17, 2024 | 4.2980 | 4.3410 | 4.1800 | 4.1980 | 4.1980 | 11,950,259 |
| Dec 16, 2024 | 4.3490 | 4.3000 | 4.2500 | 4.2980 | 4.2980 | 60,706,545 |
| Dec 13, 2024 | 4.3140 | 4.3500 | 4.3000 | 4.3490 | 4.3490 | 52,047,688 |
| Dec 12, 2024 | 4.2980 | 4.3300 | 4.3000 | 4.3140 | 4.3140 | 4,003,244 |
| Dec 11, 2024 | 4.2020 | 4.3100 | 4.2800 | 4.3010 | 4.3010 | 5,243,220 |
| Dec 10, 2024 | 4.3590 | 4.3290 | 4.3000 | 4.3140 | 4.3140 | 4,881,994 |
| Dec 9, 2024 | 4.1020 | 4.3500 | 4.1010 | 4.3030 | 4.3030 | 22,055,043 |
| Dec 6, 2024 | 4.1980 | 4.2000 | 4.1290 | 4.1940 | 4.1940 | 12,756,873 |
| Dec 5, 2024 | 4.0690 | 4.2000 | 4.0690 | 4.1290 | 4.1290 | 10,961,468 |
| Dec 4, 2024 | 4.1390 | 4.1390 | 4.0740 | 4.0770 | 4.0770 | 14,456,182 |
| Dec 3, 2024 | 4.0020 | 4.0900 | 4.0010 | 4.0560 | 4.0560 | 17,443,835 |
| Dec 2, 2024 | 4.0940 | 4.1020 | 4.0010 | 4.0350 | 4.0350 | 10,361,181 |
| Nov 29, 2024 | 4.0000 | 4.1000 | 4.0010 | 4.0940 | 4.0940 | 19,198,607 |
| Nov 28, 2024 | 3.9710 | 4.0990 | 3.9800 | 4.0990 | 4.0990 | 15,471,164 |
| Nov 27, 2024 | 3.9640 | 4.2000 | 3.9300 | 3.9970 | 3.9970 | 188,580,322 |
| Nov 26, 2024 | 3.9000 | 4.1500 | 3.9000 | 3.9450 | 3.9450 | 126,038,288 |
| Nov 25, 2024 | 4.1900 | 4.1980 | 3.9000 | 3.9000 | 3.9000 | 1,234,160,997 |
| Nov 22, 2024 | 4.1600 | 4.1600 | 4.0700 | 4.1120 | 4.1120 | 9,900,449 |
| Nov 21, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1010 | 4.1010 | 8,890,712 |
| Nov 20, 2024 | 4.1300 | 4.1800 | 4.1000 | 4.1210 | 4.1210 | 41,555,700 |
| Nov 19, 2024 | 4.1000 | 4.1400 | 4.0510 | 4.0650 | 4.0650 | 37,041,757 |
| Nov 18, 2024 | 4.0260 | 4.0800 | 4.0000 | 4.0430 | 4.0430 | 45,011,445 |
| Nov 15, 2024 | 4.0510 | 4.0600 | 3.9700 | 4.0260 | 4.0260 | 48,348,683 |
| Nov 14, 2024 | 4.1500 | 4.1080 | 4.0100 | 4.0340 | 4.0340 | 42,406,324 |
| Nov 13, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 88,205,144 |
| Nov 12, 2024 | 4.2180 | 4.0990 | 4.0150 | 4.0230 | 4.0230 | 537,837,528 |
| Nov 11, 2024 | 4.3600 | 4.3600 | 4.1100 | 4.2180 | 4.2180 | 86,942,838 |
| Nov 8, 2024 | 4.3300 | 4.3500 | 4.1200 | 4.1430 | 4.1430 | 26,529,147 |
| Nov 7, 2024 | 4.4400 | 4.5000 | 4.2900 | 4.3260 | 4.3260 | 30,557,522 |
| Nov 6, 2024 | 4.5000 | 4.5000 | 4.3390 | 4.4700 | 4.4700 | 31,055,832 |
| Nov 5, 2024 | 4.5000 | 4.6100 | 4.5000 | 4.5220 | 4.5220 | 12,688,473 |
| Nov 4, 2024 | 4.5800 | 4.6510 | 4.4600 | 4.5930 | 4.5930 | 27,072,452 |
| Oct 30, 2024 | 4.5650 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | 31,716,977 |
| Oct 29, 2024 | 4.6900 | 4.6500 | 4.5500 | 4.5650 | 4.5650 | 9,230,159 |
| Oct 28, 2024 | 4.7200 | 4.8000 | 4.6000 | 4.6870 | 4.6870 | 16,716,152 |
| Oct 25, 2024 | 4.7060 | 4.7000 | 4.6000 | 4.6930 | 4.6930 | 11,586,322 |
| Oct 24, 2024 | 4.5490 | 4.7000 | 4.5500 | 4.6700 | 4.6700 | 38,257,244 |
| Oct 23, 2024 | 4.5300 | 4.5500 | 4.4500 | 4.5190 | 4.5190 | 34,039,733 |
| Oct 22, 2024 | 4.5400 | 4.6000 | 4.5000 | 4.5320 | 4.5320 | 6,011,041 |
| Oct 21, 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4670 | 4.4670 | 28,947,812 |
| Oct 18, 2024 | 4.4200 | 4.5900 | 4.4500 | 4.5450 | 4.5450 | 8,689,349 |
| Oct 17, 2024 | 4.5490 | 4.5500 | 4.3620 | 4.4230 | 4.4230 | 7,731,793 |
| Oct 16, 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| Oct 15, 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| Oct 14, 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| Oct 11, 2024 | 4.7000 | 4.7000 | 4.6300 | 4.6380 | 4.6380 | 5,917,625 |
| Oct 10, 2024 | 4.7000 | 4.6500 | 4.6000 | 4.6290 | 4.6290 | 54,218,715 |
| Oct 9, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 77,142,130 |
| Oct 8, 2024 | 4.5200 | 4.5510 | 4.4000 | 4.5510 | 4.5510 | 22,431,912 |
| Oct 7, 2024 | 4.3600 | 4.6000 | 4.4000 | 4.5540 | 4.5540 | 140,079,131 |
| Oct 4, 2024 | 4.2580 | 4.3910 | 4.3000 | 4.3580 | 4.3580 | 13,360,138 |
| Oct 3, 2024 | 4.3490 | 4.3500 | 4.2500 | 4.2580 | 4.2580 | 29,119,431 |
| Oct 2, 2024 | 4.2400 | 4.3000 | 4.2500 | 4.2510 | 4.2510 | 53,410,672 |
| Oct 1, 2024 | 4.1600 | 4.2990 | 4.1940 | 4.2470 | 4.2470 | 12,019,077 |
| Sep 30, 2024 | 4.3000 | 4.5000 | 4.1500 | 4.2330 | 4.2330 | 24,980,286 |
| Sep 27, 2024 | 4.3300 | 4.5000 | 4.2880 | 4.3070 | 4.3070 | 44,162,099 |
| Sep 26, 2024 | 4.1500 | 4.3900 | 4.1770 | 4.2990 | 4.2990 | 60,597,618 |
| Sep 25, 2024 | 4.0110 | 4.1500 | 4.0150 | 4.0760 | 4.0760 | 23,527,738 |
| Sep 24, 2024 | 4.0400 | 4.1000 | 3.9600 | 4.0470 | 4.0470 | 173,477,650 |
| Sep 23, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8720 | 3.8720 | 237,773,748 |
| Sep 17, 2024 | 3.8790 | 4.0000 | 3.7100 | 4.0000 | 4.0000 | 1,716,173,331 |
| Sep 16, 2024 | 4.0000 | 3.9360 | 3.7110 | 3.7710 | 3.7710 | 84,408,147 |
| Sep 13, 2024 | 3.9500 | 4.0500 | 3.8100 | 3.8860 | 3.8860 | 172,610,863 |
| Sep 12, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 47,574,320 |
| Sep 11, 2024 | 4.0000 | 4.0990 | 3.8500 | 3.9500 | 3.9500 | 128,554,650 |
| Sep 10, 2024 | 4.0000 | 4.1000 | 3.7000 | 3.8500 | 3.8500 | 176,636,839 |
| Sep 9, 2024 | 4.1800 | 4.3800 | 3.9680 | 3.9970 | 3.9970 | 54,115,381 |
| Sep 6, 2024 | 4.3380 | 4.3000 | 4.0550 | 4.1790 | 4.1790 | 27,404,471 |
| Sep 5, 2024 | 4.6000 | 4.6000 | 4.3300 | 4.3300 | 4.3300 | 14,318,000 |
| Sep 4, 2024 | 4.5790 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 23,745,869 |
| Sep 3, 2024 | 4.5320 | 4.5320 | 4.3500 | 4.4360 | 4.4360 | 46,080,748 |
| Sep 2, 2024 | 4.6520 | 4.6500 | 4.4500 | 4.5320 | 4.5320 | 42,282,991 |
| Aug 30, 2024 | 4.3900 | 4.6510 | 4.4000 | 4.6510 | 4.6510 | 219,903,424 |
| Aug 29, 2024 | 4.2400 | 4.4000 | 4.2400 | 4.3900 | 4.3900 | 57,488,182 |
| Aug 28, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2330 | 4.2330 | 8,043,444 |
| Aug 27, 2024 | 4.3800 | 4.3000 | 4.1500 | 4.1850 | 4.1850 | 39,145,210 |
| Aug 26, 2024 | 4.3900 | 4.4370 | 4.3000 | 4.3780 | 4.3780 | 17,084,954 |
| Aug 23, 2024 | 4.4200 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 88,115,188 |
| Aug 22, 2024 | 4.3940 | 4.4000 | 4.3120 | 4.3900 | 4.3900 | 30,568,619 |
| Aug 21, 2024 | 4.3700 | 4.5000 | 4.3700 | 4.3860 | 4.3860 | 134,388,751 |
| Aug 20, 2024 | 4.3950 | 4.4000 | 4.3500 | 4.3580 | 4.3580 | 41,531,121 |
| Aug 19, 2024 | 4.5000 | 4.5450 | 4.3600 | 4.3950 | 4.3950 | 118,924,231 |
| Aug 16, 2024 | 4.4430 | 4.5950 | 4.3510 | 4.3510 | 4.3510 | 127,771,804 |
| Aug 14, 2024 | 4.5140 | 4.5000 | 4.3660 | 4.4430 | 4.4430 | 12,114,428 |
| Aug 13, 2024 | 4.5000 | 4.5000 | 4.4750 | 4.4700 | 4.4700 | 5,083,824 |
| Aug 12, 2024 | 4.4930 | 4.6250 | 4.3000 | 4.3900 | 4.3900 | 18,161,993 |
| Aug 9, 2024 | 4.5050 | 4.5050 | 4.4610 | 4.4920 | 4.4920 | 20,033,870 |
| Aug 8, 2024 | 4.2010 | 4.4500 | 4.1940 | 4.3960 | 4.3960 | 41,765,629 |
| Aug 7, 2024 | 4.2100 | 4.3500 | 4.1600 | 4.1940 | 4.1940 | 32,191,455 |
| Aug 6, 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1960 | 4.1960 | 107,037,707 |
| Aug 5, 2024 | 4.3000 | 4.3000 | 4.1100 | 4.2450 | 4.2450 | 59,178,419 |
| Aug 2, 2024 | 4.4110 | 4.4200 | 4.3400 | 4.3990 | 4.3990 | 59,793,250 |
| Aug 1, 2024 | 4.7500 | 4.7500 | 4.4000 | 4.4210 | 4.4210 | 233,564,639 |
| Jul 31, 2024 | 4.9970 | 4.9980 | 4.7600 | 4.7600 | 4.7600 | 33,641,628 |
| Jul 30, 2024 | 5.1500 | 5.1500 | 4.8900 | 4.9000 | 4.9000 | 45,255,479 |
| Jul 29, 2024 | 5.2500 | 5.2780 | 4.9990 | 5.0790 | 5.0790 | 27,642,424 |
| Jul 26, 2024 | 5.3330 | 5.3320 | 5.2200 | 5.2420 | 5.2420 | 24,711,034 |
| Jul 25, 2024 | 5.4120 | 5.4120 | 5.2490 | 5.3130 | 5.3130 | 13,889,450 |
| Jul 24, 2024 | 5.4180 | 5.4500 | 5.3200 | 5.4130 | 5.4130 | 17,721,390 |
| Jul 23, 2024 | 5.5980 | 5.5980 | 5.4610 | 5.4730 | 5.4730 | 14,008,640 |
| Jul 22, 2024 | 5.9400 | 5.7000 | 5.6000 | 5.5980 | 5.5980 | 6,411,615 |
| Jul 19, 2024 | 5.6230 | 5.6500 | 5.5900 | 5.6130 | 5.6130 | 7,283,331 |
| Jul 18, 2024 | 5.6600 | 5.7790 | 5.5900 | 5.6230 | 5.6230 | 10,132,847 |
| Jul 17, 2024 | 5.6910 | 5.7160 | 5.6110 | 5.6590 | 5.6590 | 9,806,717 |
| Jul 15, 2024 | 5.7400 | 5.7880 | 5.7100 | 5.7390 | 5.7390 | 3,888,847 |
| Jul 12, 2024 | 5.7400 | 5.8600 | 5.7100 | 5.7450 | 5.7450 | 4,140 |
| Jul 11, 2024 | 5.8100 | 5.8970 | 5.7880 | 5.8220 | 5.8220 | 500,000 |
| Jul 10, 2024 | 5.8960 | 5.9470 | 5.7820 | 5.8590 | 5.8590 | 994,830 |
| Jul 9, 2024 | 5.9600 | 6.0300 | 5.8500 | 5.9470 | 5.9470 | 1,108,118 |
| Jul 8, 2024 | 6.0100 | 6.0100 | 5.8200 | 5.9210 | 5.9210 | 1,077,753 |
| Jul 5, 2024 | 5.7880 | 5.8800 | 5.7380 | 5.8150 | 5.8150 | 471,126 |
| Jul 4, 2024 | 5.7690 | 5.8990 | 5.7010 | 5.7370 | 5.7370 | 667,449 |
| Jul 3, 2024 | 5.8980 | 5.8980 | 5.7000 | 5.8320 | 5.8320 | 1,262,040 |
| Jul 2, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.7020 | 5.7020 | 5,294,067 |
| Jul 1, 2024 | 5.7000 | 5.8400 | 5.6700 | 5.6890 | 5.6890 | 1,580,907 |
| Jun 28, 2024 | 5.7990 | 5.8860 | 5.7990 | 5.8030 | 5.8030 | 2,061,595 |
| Jun 27, 2024 | 5.9490 | 5.9690 | 5.9100 | 5.9330 | 5.9330 | 2,518,563 |
| Jun 26, 2024 | 5.9700 | 6.0400 | 5.9600 | 5.9850 | 5.9850 | 283,908 |
| Jun 25, 2024 | 5.9400 | 6.0500 | 5.9400 | 5.9580 | 5.9580 | 695,178 |
| Jun 24, 2024 | 6.0480 | 5.9620 | 5.9500 | 5.9650 | 5.9650 | 73,000 |
| Jun 21, 2024 | 5.9500 | 6.1130 | 5.9500 | 5.9500 | 5.9500 | 11,145,672 |
| Jun 19, 2024 | 6.2500 | 6.2500 | 6.1100 | 6.1750 | 6.1750 | 1,984,277 |
| Jun 18, 2024 | 6.1900 | 6.1900 | 6.1000 | 6.1490 | 6.1490 | 506,582 |
| Jun 17, 2024 | 6.2770 | 6.1400 | 6.1260 | 6.1270 | 6.1270 | 25,000 |
| Jun 14, 2024 | 6.1500 | 6.1580 | 6.1170 | 6.1270 | 6.1270 | 838,256 |
| Jun 13, 2024 | 6.2980 | 6.2980 | 6.1800 | 6.1870 | 6.1870 | 657,129 |
| Jun 12, 2024 | 6.2950 | 6.3000 | 6.1410 | 6.2990 | 6.2990 | 807,620 |
| Jun 11, 2024 | 6.1110 | 6.3800 | 6.1110 | 6.2450 | 6.2450 | 2,686,477 |
| Jun 10, 2024 | 6.3750 | 6.4680 | 6.3000 | 6.3750 | 6.3750 | 8,021,889 |
| Jun 7, 2024 | 6.4860 | 6.5500 | 6.4000 | 6.4690 | 6.4690 | 100,000 |
| Jun 6, 2024 | 6.4900 | 6.5000 | 6.4000 | 6.4010 | 6.4010 | 250,000 |
| Jun 5, 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4820 | 6.4820 | 188,296 |
| Jun 4, 2024 | 6.4400 | 6.4570 | 6.3000 | 6.4000 | 6.4000 | 1,230,020 |
| Jun 3, 2024 | 6.4400 | 6.6600 | 6.4400 | 6.4700 | 6.4700 | 1,104,884 |
| May 31, 2024 | 6.6700 | 6.6700 | 6.6000 | 6.6700 | 6.6700 | 16,071,564 |
| May 30, 2024 | 6.5700 | 6.5700 | 6.5000 | 6.5180 | 6.5180 | 700,000 |
| May 29, 2024 | 6.5880 | 6.6230 | 6.5200 | 6.5970 | 6.5970 | 484,123 |
| May 28, 2024 | 6.6500 | 6.6500 | 6.5300 | 6.6230 | 6.6230 | 1,800,000 |
| May 27, 2024 | 6.5200 | 6.5990 | 6.5200 | 6.5250 | 6.5250 | 932,052 |
| May 24, 2024 | 6.5890 | 6.5890 | 6.4050 | 6.4510 | 6.4510 | 509,345 |
| May 23, 2024 | 6.5000 | 6.5300 | 6.5000 | 6.5040 | 6.5040 | 3,003,407 |
| May 22, 2024 | 6.5000 | 6.7000 | 6.4900 | 6.5250 | 6.5250 | 681,374 |
| May 20, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6680 | 6.6680 | 33,133 |
| May 17, 2024 | 6.7000 | 6.8000 | 6.7000 | 6.7030 | 6.7030 | 50,100 |
| May 16, 2024 | 6.7500 | 6.7500 | 6.7000 | 6.7500 | 6.7500 | 10,299,575 |
| May 15, 2024 | 6.7800 | 6.8000 | 6.7800 | 6.7800 | 6.7800 | 706,745 |
| May 14, 2024 | 6.8000 | 6.8300 | 6.8000 | 6.8000 | 6.8000 | 5,554,289 |
| May 13, 2024 | 0.0003 Dividend | |||||
| May 13, 2024 | 6.8800 | 6.9950 | 6.8800 | 6.8380 | 6.8380 | 307,381 |
| May 10, 2024 | 6.8400 | 6.8400 | 6.7400 | 6.8100 | 6.8097 | 384,053 |
| May 9, 2024 | 6.8400 | 6.9000 | 6.8400 | 6.8400 | 6.8397 | 1,745,361 |
| May 8, 2024 | 6.8390 | 6.8390 | 6.8100 | 6.8270 | 6.8267 | 768,120 |
| May 7, 2024 | 6.8400 | 6.8500 | 6.8100 | 6.8400 | 6.8397 | 1,915,312 |
| May 6, 2024 | 6.7390 | 6.8470 | 6.7390 | 6.8100 | 6.8097 | 1,628,071 |
| May 3, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8470 | 6.8467 | 433,548 |
| May 2, 2024 | 6.8300 | 6.8500 | 6.7000 | 6.7990 | 6.7987 | 2,663,286 |
| Apr 30, 2024 | 6.8350 | 6.8350 | 6.8340 | 6.8330 | 6.8327 | 988,170 |
| Apr 29, 2024 | 6.9000 | 6.9000 | 6.7500 | 6.9000 | 6.8997 | 1,657,480 |
| Apr 26, 2024 | 6.7990 | 6.7990 | 6.5310 | 6.6690 | 6.6687 | 673,449 |
| Apr 25, 2024 | 6.6500 | 6.6500 | 6.4800 | 6.5310 | 6.5307 | 659,633 |
| Apr 24, 2024 | 6.7270 | 6.7990 | 6.4810 | 6.6460 | 6.6457 | 1,023,916 |
| Apr 23, 2024 | 6.7990 | 6.8490 | 6.7310 | 6.7990 | 6.7987 | 1,730,330 |
| Apr 22, 2024 | 6.8490 | 6.8490 | 6.7680 | 6.8490 | 6.8487 | 1,630,546 |
| Apr 19, 2024 | 6.8800 | 6.8800 | 6.7500 | 6.8740 | 6.8737 | 1,017,001 |
| Apr 18, 2024 | 6.9000 | 6.9000 | 6.8500 | 6.9000 | 6.8997 | 1,241,906 |
| Apr 17, 2024 | 6.8800 | 6.9000 | 6.7490 | 6.8440 | 6.8437 | 1,082,083 |
| Apr 16, 2024 | 6.7900 | 6.8700 | 6.7200 | 6.7630 | 6.7627 | 200,000 |
| Apr 15, 2024 | 6.8710 | 6.9400 | 6.8710 | 6.8690 | 6.8687 | 518,058 |
| Apr 12, 2024 | 6.9300 | 7.1100 | 6.9300 | 6.9330 | 6.9327 | 2,432,861 |
| Apr 11, 2024 | 7.0000 | 7.0000 | 6.9400 | 7.0000 | 6.9997 | 4,479,230 |
| Apr 10, 2024 | 7.0000 | 7.0000 | 6.9550 | 6.9880 | 6.9877 | 2,081,665 |
| Apr 9, 2024 | 6.9400 | 6.9500 | 6.9100 | 6.9310 | 6.9307 | 407,954 |
| Apr 8, 2024 | 6.9100 | 6.9100 | 6.7990 | 6.8270 | 6.8267 | 903,097 |
| Apr 5, 2024 | 6.9000 | 6.9000 | 6.5000 | 6.7810 | 6.7807 | 758,493 |
| Apr 4, 2024 | 6.7990 | 6.8030 | 6.7100 | 6.7230 | 6.7227 | 4,477 |
| Apr 3, 2024 | 6.8200 | 6.8200 | 6.8000 | 6.8030 | 6.8027 | 61,495 |
| Apr 2, 2024 | 6.8320 | 6.8700 | 6.8000 | 6.8210 | 6.8207 | 3,615,751 |
| Apr 1, 2024 | 6.8600 | 6.9500 | 6.7000 | 6.8550 | 6.8547 | 12,110,951 |
| Mar 28, 2024 | 6.8700 | 6.9810 | 6.8700 | 6.8760 | 6.8757 | 920,079 |
| Mar 27, 2024 | 6.8990 | 6.9000 | 6.7300 | 6.8660 | 6.8657 | 166,270 |
| Mar 26, 2024 | 6.8370 | 6.8900 | 6.7000 | 6.7870 | 6.7867 | 1,891,991 |
| Mar 25, 2024 | 6.8990 | 6.9780 | 6.7250 | 6.8530 | 6.8527 | 700,000 |
| Mar 22, 2024 | 6.9990 | 6.9990 | 6.8300 | 6.9990 | 6.9987 | 23,841,979 |
| Mar 21, 2024 | 6.8000 | 6.9950 | 6.8000 | 6.8280 | 6.8277 | 1,956,629 |
| Mar 20, 2024 | 6.8610 | 6.9960 | 6.8490 | 6.8560 | 6.8557 | 2,032,037 |
| Mar 19, 2024 | 6.7610 | 6.8500 | 6.7500 | 6.7750 | 6.7747 | 2,022,537 |
| Mar 18, 2024 | 7.0000 | 7.0000 | 7.0000 | 6.9920 | 6.9917 | 201,737 |
| Mar 15, 2024 | 7.0000 | 7.0000 | 6.9000 | 7.0000 | 6.9997 | 41,772,779 |
| Mar 14, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.8990 | 6.8987 | 922,074 |
| Mar 13, 2024 | 7.0000 | 7.0000 | 6.9000 | 6.9990 | 6.9987 | 184,067 |
| Mar 12, 2024 | 6.9210 | 7.1100 | 6.9210 | 6.9900 | 6.9897 | 2,433,989 |
| Mar 11, 2024 | 6.9900 | 7.0000 | 6.7000 | 6.9920 | 6.9917 | 641,491 |
| Mar 8, 2024 | 6.7000 | 6.8000 | 6.7000 | 6.7050 | 6.7047 | 1,566,888 |
| Mar 7, 2024 | 6.8000 | 6.8000 | 6.7240 | 6.8000 | 6.7997 | 1,448,673 |
| Mar 6, 2024 | 6.7000 | 6.8930 | 6.6200 | 6.7240 | 6.7237 | 1,916,704 |
| Mar 5, 2024 | 6.6100 | 6.7400 | 6.5100 | 6.6250 | 6.6247 | 1,866,482 |
| Mar 4, 2024 | 6.8140 | 7.1000 | 6.8010 | 6.8130 | 6.8127 | 4,140,217 |
| Mar 1, 2024 | 7.0000 | 7.0320 | 6.8700 | 6.9960 | 6.9957 | 2,274,286 |
| Feb 29, 2024 | 6.8700 | 7.1000 | 6.6500 | 6.8700 | 6.8697 | 16,025,568 |
| Feb 28, 2024 | 6.6400 | 6.6400 | 6.5800 | 6.6030 | 6.6027 | 146,634 |
| Feb 27, 2024 | 6.5580 | 6.5580 | 6.5000 | 6.5460 | 6.5457 | 876,022 |
| Feb 26, 2024 | 6.3900 | 6.4500 | 6.3880 | 6.4340 | 6.4337 | 13,179,213 |
| Feb 23, 2024 | 6.3010 | 6.5000 | 6.3000 | 6.3880 | 6.3877 | 342,879 |
| Feb 22, 2024 | 6.5000 | 6.5600 | 6.4000 | 6.4260 | 6.4257 | 36,414,139 |
| Feb 21, 2024 | 6.5000 | 6.5430 | 6.4060 | 6.5000 | 6.4997 | 10,304,714 |
| Feb 20, 2024 | 6.4900 | 6.5300 | 6.3900 | 6.4060 | 6.4057 | 397,768 |
| Feb 19, 2024 | 6.5700 | 6.6000 | 6.4000 | 6.5330 | 6.5327 | 1,142,533 |
| Feb 16, 2024 | 6.4100 | 6.4540 | 6.3000 | 6.4370 | 6.4367 | 4,245,476 |
| Feb 15, 2024 | 6.2990 | 6.3000 | 6.1760 | 6.2680 | 6.2678 | 2,999,422 |
| Feb 14, 2024 | 6.1920 | 6.1950 | 6.1590 | 6.1920 | 6.1918 | 1,457,659 |
| Feb 13, 2024 | 6.1950 | 6.2500 | 6.1500 | 6.1950 | 6.1948 | 1,217,333 |
| Feb 12, 2024 | 6.2990 | 6.2990 | 5.9450 | 6.2330 | 6.2328 | 1,890,603 |
| Feb 9, 2024 | 5.9210 | 5.9460 | 5.9210 | 5.9450 | 5.9448 | 383,671 |
| Feb 8, 2024 | 6.0300 | 6.0800 | 5.9600 | 6.0150 | 6.0148 | 1,786,009 |
| Feb 7, 2024 | 6.0310 | 6.0900 | 5.9600 | 6.0300 | 6.0298 | 3,220,349 |
| Feb 6, 2024 | 5.9600 | 6.1030 | 5.9600 | 6.0330 | 6.0328 | 3,135,627 |
| Feb 5, 2024 | 6.0700 | 6.1100 | 6.0700 | 6.0790 | 6.0788 | 4,292,839 |