Cotizaciones > BPT > Cotización Histórica

Cotizacion histórica de BPT

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
06/02/2025 0.61 0.65 0.61 0.64 0.64 0.00 0.00
05/30/2025 0.61 0.65 0.61 0.64 0.64 0.00 0.00
05/29/2025 0.61 0.65 0.61 0.64 0.64 0.00 0.00
05/28/2025 0.61 0.65 0.61 0.64 0.64 0.00 0.00
05/27/2025 0.66 0.67 0.62 0.65 0.65 130.02 0.00
05/23/2025 0.62 0.64 0.62 0.64 0.64 0.00 0.00
05/22/2025 0.62 0.64 0.62 0.64 0.64 192.00 0.00
05/21/2025 0.61 0.64 0.61 0.64 0.64 0.00 0.00
05/20/2025 0.61 0.64 0.61 0.64 0.64 768.00 0.00
05/19/2025 0.65 0.65 0.64 0.64 0.64 384.00 0.00
05/09/2025 0.59 0.59 0.59 0.59 0.59 49.72 390.00
05/07/2025 0.57 0.57 0.55 0.57 0.57 170.70 301.00
05/06/2025 0.58 0.58 0.56 0.56 0.56 392.00 0.00
05/05/2025 0.53 0.56 0.53 0.55 0.55 0.00 0.00
05/02/2025 0.51 0.54 0.51 0.54 0.54 0.00 0.00
05/01/2025 0.51 0.54 0.51 0.54 0.54 0.00 0.00
04/30/2025 0.51 0.54 0.51 0.54 0.54 0.00 0.00
04/29/2025 0.51 0.54 0.51 0.54 0.54 51.84 0.00
04/28/2025 0.54 0.54 0.51 0.51 0.51 647.70 0.00
04/25/2025 0.53 0.53 0.52 0.52 0.52 0.00 0.00
04/24/2025 0.53 0.53 0.52 0.52 0.52 0.00 0.00
04/23/2025 0.53 0.53 0.52 0.52 0.52 0.00 0.00
04/22/2025 0.53 0.53 0.52 0.52 0.52 508.16 0.00
04/21/2025 0.53 0.54 0.53 0.53 0.53 113.42 0.00
04/17/2025 0.57 0.57 0.54 0.54 0.54 0.00 0.00
04/16/2025 0.57 0.57 0.54 0.54 0.54 625.40 0.00
04/15/2025 0.53 0.53 0.53 0.53 0.53 1.06 0.00
04/14/2025 0.57 0.57 0.56 0.57 0.57 0.00 0.00
04/11/2025 0.57 0.57 0.56 0.57 0.57 0.00 0.00
04/10/2025 0.57 0.57 0.56 0.57 0.57 6.27 0.00
04/09/2025 0.53 0.56 0.53 0.54 0.54 0.00 0.00
04/08/2025 0.53 0.56 0.53 0.54 0.54 755.35 0.00
04/07/2025 0.55 0.55 0.55 0.55 0.55 0.00 0.00
04/04/2025 0.55 0.55 0.55 0.55 0.55 164.10 2,544.00
04/03/2025 0.55 0.57 0.55 0.55 0.55 331.86 0.00
04/02/2025 0.59 0.59 0.56 0.56 0.56 164.96 0.00
04/01/2025 0.55 0.56 0.55 0.55 0.55 0.00 0.00
03/31/2025 0.55 0.56 0.55 0.55 0.55 187.47 0.00
03/28/2025 0.57 0.58 0.56 0.57 0.57 0.00 164,511.00
03/27/2025 0.56 0.60 0.56 0.58 0.58 780.27 0.00
03/26/2025 0.55 0.58 0.55 0.57 0.57 266.14 0.00
03/25/2025 0.57 0.58 0.55 0.55 0.55 676.99 0.00
03/24/2025 0.53 0.56 0.53 0.56 0.56 415.67 0.00
03/21/2025 0.58 0.59 0.55 0.55 0.55 2,894.65 7,264.00
03/20/2025 0.58 0.60 0.58 0.58 0.58 899.00 0.00
03/19/2025 0.64 0.64 0.59 0.59 0.59 236.00 0.00
03/18/2025 0.57 0.59 0.57 0.59 0.59 42.13 0.00
03/17/2025 0.57 0.62 0.57 0.61 0.61 198.25 0.00
03/14/2025 0.58 0.58 0.58 0.58 0.58 0.00 0.00
03/13/2025 0.58 0.58 0.58 0.58 0.58 33.07 0.00
03/12/2025 0.58 0.58 0.56 0.56 0.56 0.00 0.00
03/11/2025 0.58 0.58 0.56 0.56 0.56 0.00 0.00
03/10/2025 0.58 0.58 0.56 0.56 0.56 0.00 0.00
03/07/2025 0.58 0.58 0.56 0.56 0.56 616.11 1,727.00
03/06/2025 0.54 0.57 0.54 0.55 0.55 2,172.17 0.00
03/05/2025 0.53 0.57 0.53 0.57 0.57 216.67 0.00
03/04/2025 0.57 0.57 0.55 0.55 0.55 0.00 0.00
03/03/2025 0.57 0.57 0.55 0.55 0.55 1,480.18 0.00
02/28/2025 0.57 0.58 0.55 0.58 0.58 1,096.61 2,331.00
02/27/2025 0.55 0.55 0.00 0.55 0.55 5.51 0.00
02/26/2025 0.51 0.56 0.51 0.56 0.56 57.58 0.00
02/25/2025 0.56 0.57 0.54 0.54 0.54 802.50 0.00
02/24/2025 0.60 0.60 0.58 0.58 0.58 1,102.00 0.00
02/21/2025 0.62 0.62 0.61 0.61 0.61 396.50 782.00
02/20/2025 0.63 0.64 0.63 0.64 0.64 452.48 0.00
02/19/2025 0.64 0.65 0.63 0.63 0.63 2,138.48 0.00
02/18/2025 0.64 0.68 0.64 0.68 0.68 275.40 0.00
02/14/2025 0.61 0.64 0.61 0.64 0.64 1,469.80 3,980.00
02/13/2025 0.69 0.69 0.62 0.62 0.62 0.00 0.00
02/12/2025 0.69 0.69 0.62 0.62 0.62 723.65 0.00
02/11/2025 0.60 0.68 0.60 0.67 0.67 5,135.55 0.00
02/10/2025 0.58 0.63 0.57 0.61 0.61 3,670.54 0.00
02/07/2025 0.54 0.55 0.53 0.53 0.53 0.00 0.00
02/06/2025 0.54 0.55 0.54 0.53 0.53 964.80 0.00
02/05/2025 0.53 0.56 0.53 0.53 0.53 1,472.52 0.00
02/04/2025 0.50 0.50 0.50 0.50 0.50 52.50 0.00
02/03/2025 0.51 0.51 0.50 0.51 0.51 0.00 0.00
01/31/2025 0.51 0.51 0.50 0.51 0.51 1,060.80 4,226.00
01/30/2025 0.57 0.57 0.53 0.53 0.53 0.00 0.00
01/29/2025 0.57 0.57 0.53 0.53 0.53 146.04 0.00
01/28/2025 0.51 0.54 0.51 0.53 0.53 848.00 0.00
01/27/2025 0.58 0.58 0.53 0.53 0.53 1,114.36 0.00
01/24/2025 0.60 0.60 0.56 0.58 0.58 982.60 13,871.00
01/23/2025 0.52 0.67 0.50 0.60 0.60 5,562.00 0.00
01/22/2025 0.50 0.50 0.46 0.48 0.48 4,206.34 0.00
01/21/2025 0.47 0.66 0.46 0.53 0.53 3,263.93 0.00
01/17/2025 0.45 0.46 0.45 0.46 0.46 2,778.69 8,081.00
01/16/2025 0.50 0.51 0.46 0.44 0.44 5,444.10 0.00
01/15/2025 0.54 0.55 0.52 0.50 0.50 1,931.25 0.00
01/14/2025 0.53 0.55 0.53 0.55 0.55 274.50 0.00
01/13/2025 0.56 0.56 0.54 0.56 0.56 3,292.80 0.00
01/10/2025 0.55 0.55 0.53 0.53 0.53 2,038.73 70,452.00
01/09/2025 0.56 0.57 0.55 0.55 0.55 0.00 0.00
01/08/2025 0.56 0.57 0.55 0.55 0.55 585.20 0.00
01/07/2025 0.77 0.60 0.00 0.55 0.55 5,023.47 0.00
01/06/2025 0.75 0.85 0.75 0.79 0.79 6,965.40 0.00
01/03/2025 0.56 0.68 0.56 0.68 0.68 3,559.12 11,630.00
01/02/2025 0.54 0.57 0.53 0.56 0.56 1,813.12 0.00
12/31/2024 0.54 0.58 0.54 0.58 0.58 57.60 5,792.00
12/30/2024 0.56 0.59 0.52 0.54 0.54 3,132.00 0.00
12/27/2024 0.63 0.65 0.59 0.59 0.59 828.80 5,032.00
12/26/2024 0.66 0.66 0.65 0.65 0.65 5,140.06 0.00
12/24/2024 0.65 0.66 0.65 0.66 0.66 330.50 4,898.00
12/23/2024 0.67 0.67 0.64 0.67 0.67 770.50 0.00
12/20/2024 0.63 0.66 0.63 0.66 0.66 460.60 8,696.00
12/19/2024 0.63 0.65 0.62 0.62 0.62 11,360.26 0.00
12/18/2024 0.65 0.67 0.63 0.63 0.63 2,309.58 0.00
12/17/2024 0.64 0.64 0.00 0.65 0.65 64.02 0.00
12/16/2024 0.67 0.67 0.64 0.65 0.65 1,703.65 0.00
12/13/2024 0.67 0.67 0.61 0.64 0.64 1,358.28 423,966.00
12/12/2024 0.69 0.69 0.66 0.66 0.66 447.86 0.00
12/11/2024 0.79 0.79 0.70 0.69 0.69 1,185.63 0.00
12/10/2024 0.77 0.82 0.77 0.80 0.80 508.00 0.00
12/09/2024 0.67 0.78 0.00 0.74 0.74 384.80 0.00
12/06/2024 0.68 0.72 0.61 0.62 0.62 5,731.90 9,447.00
12/05/2024 0.80 0.85 0.62 0.66 0.66 7,957.17 0.00
12/04/2024 1.02 1.03 0.76 0.78 0.78 12,960.20 0.00
12/03/2024 1.08 1.08 1.00 1.00 1.00 5,651.00 0.00
12/02/2024 1.05 1.06 1.05 1.06 1.06 627.90 0.00
11/29/2024 1.06 1.07 1.06 1.07 1.07 0.00 0.00
11/27/2024 1.06 1.07 1.06 1.07 1.07 0.00 0.00
11/26/2024 1.06 1.07 1.06 1.07 1.07 2,787.35 0.00
11/25/2024 1.08 1.09 1.07 1.07 1.07 1,336.43 0.00
11/22/2024 1.11 1.12 1.08 1.10 1.10 2,985.40 3,315.00
11/21/2024 1.12 1.14 1.09 1.09 1.09 4,951.87 0.00
11/20/2024 1.12 1.14 1.07 1.08 1.08 2,104.69 0.00
11/19/2024 1.14 1.15 1.14 1.15 1.15 120.75 0.00
11/14/2024 1.13 1.22 1.13 1.17 1.17 914.08 0.00
11/13/2024 1.25 1.25 1.13 1.12 1.12 752.58 0.00
11/12/2024 1.37 1.37 1.25 1.26 1.26 2,493.54 0.00
11/11/2024 1.32 1.37 1.28 1.34 1.34 3,556.36 0.00
11/08/2024 1.38 1.42 1.25 1.26 1.26 47,343.24 42,897.00
11/07/2024 1.14 1.36 1.14 1.30 1.30 1,697.28 0.00
11/06/2024 1.05 1.07 1.04 1.05 1.05 0.00 0.00
11/05/2024 1.05 1.07 1.04 1.05 1.05 0.00 0.00
11/04/2024 1.05 1.07 1.04 1.05 1.05 3,467.36 0.00
11/01/2024 1.06 1.08 1.06 1.08 1.08 486.00 10,869.00
10/31/2024 1.06 1.06 1.05 1.05 1.05 0.00 0.00
10/30/2024 1.06 1.06 1.05 1.05 1.05 844.36 0.00
10/29/2024 1.08 1.08 1.06 1.06 1.06 325.42 0.00
10/28/2024 1.17 1.17 1.02 1.09 1.09 3,481.77 0.00
10/25/2024 1.15 1.22 1.15 1.16 1.16 6,206.00 5,350.00
10/24/2024 1.13 1.13 1.11 1.11 1.11 843.60 0.00
10/23/2024 1.10 1.11 1.09 1.10 1.10 1,776.50 0.00
10/22/2024 1.14 1.15 1.11 1.11 1.11 1,991.21 0.00
10/21/2024 1.19 1.24 1.14 1.15 1.15 4,408.25 0.00
10/18/2024 1.18 1.25 1.12 1.17 1.17 4,000.23 3,832.00
10/17/2024 1.25 1.25 1.17 1.19 1.19 3,412.92 0.00
10/16/2024 1.27 1.27 1.23 1.23 1.23 740.46 0.00
10/15/2024 1.35 1.35 1.25 1.25 1.25 6,747.90 0.00
10/14/2024 1.34 1.39 1.29 1.37 1.37 4,540.18 0.00
10/11/2024 1.21 1.33 1.21 1.32 1.32 8,956.20 6,876.00
10/10/2024 1.23 1.23 1.21 1.23 1.23 161.13 0.00
10/09/2024 1.20 1.21 1.20 1.21 1.21 264.99 0.00
10/08/2024 1.21 1.22 1.17 1.21 1.21 2,911.26 0.00
10/07/2024 1.21 1.21 1.13 1.20 1.20 8,146.80 0.00
10/04/2024 1.21 1.21 1.11 1.14 1.14 7,810.14 6,857.00
10/03/2024 1.15 1.22 1.15 1.21 1.21 11,290.51 0.00
10/02/2024 1.16 1.18 1.12 1.15 1.15 3,418.95 0.00
10/01/2024 1.08 1.18 1.08 1.17 1.17 17,527.77 0.00
09/30/2024 1.14 1.15 1.04 1.05 1.05 6,235.95 0.00
09/27/2024 1.19 1.19 1.14 1.15 1.15 3,625.95 3,166.00
09/26/2024 1.16 1.20 1.16 1.20 1.20 5,278.80 0.00
09/25/2024 1.24 1.24 1.11 1.13 1.13 6,443.26 0.00
09/24/2024 1.12 1.22 1.12 1.22 1.22 11,997.48 0.00
09/23/2024 1.28 1.28 1.11 1.11 1.11 14,846.25 0.00
09/20/2024 1.37 1.37 1.27 1.27 1.27 1,215.39 1,183.00
09/19/2024 1.45 1.45 1.36 1.38 1.38 3,207.88 0.00
09/18/2024 1.48 1.51 1.47 1.47 1.47 192.57 0.00
09/17/2024 1.49 1.50 1.45 1.49 1.49 2,430.19 0.00
09/16/2024 1.49 1.50 1.48 1.48 1.48 1,924.00 0.00
09/13/2024 1.51 1.51 1.50 1.51 1.51 643.26 452.00
09/12/2024 1.55 1.55 1.49 1.49 1.49 0.00 0.00
09/11/2024 1.55 1.55 1.49 1.49 1.49 8.94 0.00
09/10/2024 1.54 1.59 1.50 1.50 1.50 1,191.00 0.00
09/09/2024 1.52 1.54 1.52 1.54 1.54 950.18 0.00
09/06/2024 1.51 1.55 1.51 1.55 1.55 375.10 242.00
09/05/2024 1.52 1.57 1.52 1.54 1.54 515.90 0.00
09/04/2024 1.56 1.56 1.55 1.55 1.55 3,620.80 0.00
09/03/2024 1.57 1.57 1.51 1.51 1.51 193.28 0.00
08/30/2024 1.57 1.64 1.57 1.57 1.57 978.11 16,750.00
08/29/2024 1.55 1.62 1.54 1.58 1.58 1,676.38 0.00
08/28/2024 1.60 1.64 1.60 1.61 1.61 128.80 0.00
08/27/2024 1.73 1.79 1.62 1.62 1.62 486.00 0.00
08/26/2024 1.70 1.88 1.70 1.75 1.75 1,995.00 0.00
08/23/2024 1.68 1.75 1.68 1.71 1.71 8,561.97 5,007.00
08/22/2024 1.69 1.72 1.68 1.68 1.68 6,943.44 0.00
08/21/2024 1.68 1.73 1.68 1.73 1.73 610.69 0.00
08/20/2024 1.71 1.73 1.63 1.67 1.67 1,260.85 0.00
08/19/2024 1.69 1.78 1.69 1.71 1.71 2,797.56 0.00
08/16/2024 1.81 1.81 1.70 1.72 1.72 5,488.52 4,340.00
08/15/2024 1.72 1.86 1.72 1.85 1.85 1,150.70 0.00
08/14/2024 1.69 1.73 1.68 1.71 1.71 1,516.77 0.00
08/13/2024 1.53 1.70 1.53 1.69 1.69 3,760.25 0.00
08/12/2024 1.54 1.55 1.52 1.55 1.55 1,543.80 0.00
08/09/2024 1.50 1.55 1.50 1.52 1.52 2,552.08 1,686.00
08/08/2024 1.50 1.52 1.49 1.52 1.52 71.44 0.00
08/07/2024 1.55 1.55 1.47 1.47 1.47 6,991.32 0.00
08/06/2024 1.55 1.55 1.51 1.53 1.53 5,249.43 0.00
08/05/2024 1.53 1.59 1.49 1.54 1.54 4,844.84 0.00
08/02/2024 1.57 1.58 1.53 1.53 1.53 8,226.81 6,327.00
08/01/2024 1.62 1.64 1.58 1.59 1.59 23,285.55 0.00
07/31/2024 1.68 1.71 1.63 1.63 1.63 8,520.01 0.00
07/30/2024 1.64 1.70 1.61 1.70 1.70 2,473.50 0.00
07/29/2024 1.63 1.65 1.57 1.61 1.61 8,536.22 0.00
07/26/2024 1.72 1.72 1.61 1.63 1.63 11,185.06 6,967.00
07/25/2024 1.54 1.74 1.54 1.74 1.74 6,264.00 0.00
07/24/2024 1.70 1.70 1.58 1.58 1.58 2,649.66 0.00
07/23/2024 1.75 1.82 1.74 1.74 1.74 1,096.20 0.00
07/22/2024 2.16 2.18 1.72 1.72 1.72 49,503.32 0.00
07/19/2024 2.22 2.22 2.16 2.16 2.16 1,743.39 871.00
07/18/2024 2.30 2.30 2.20 2.20 2.20 2,739.00 0.00
07/17/2024 2.37 2.39 2.29 2.30 2.30 1,078.70 0.00
07/16/2024 2.38 2.45 2.38 2.43 2.43 20,883.42 0.00
07/15/2024 2.30 2.40 2.30 2.40 2.40 4,327.20 0.00
07/12/2024 2.33 2.37 2.33 2.34 2.34 6,800.04 3,090.00
07/11/2024 2.30 2.38 2.30 2.37 2.37 246.48 0.00
07/10/2024 2.27 2.37 2.27 2.37 2.37 594.87 0.00
07/09/2024 2.26 2.33 2.26 2.33 2.33 517.26 0.00
07/08/2024 2.27 2.33 2.27 2.33 2.33 517.26 0.00
07/05/2024 2.34 2.34 2.31 2.32 2.32 3,113.44 1,345.00
07/03/2024 2.34 2.41 2.34 2.40 2.40 1,065.60 3,066.00
07/02/2024 2.37 2.38 2.34 2.36 2.36 1,916.32 0.00
07/01/2024 2.52 2.52 2.36 2.36 2.36 2,983.04 0.00
06/28/2024 2.41 2.50 2.41 2.50 2.50 4,580.00 1,834.00
06/27/2024 2.40 2.46 2.40 2.46 2.46 2,162.34 0.00
06/26/2024 2.40 2.41 2.38 2.41 2.41 1,537.58 0.00
06/25/2024 2.40 2.44 2.40 2.42 2.42 7,054.30 0.00
06/24/2024 2.47 2.52 2.44 2.44 2.44 2,000.80 0.00
06/21/2024 2.42 2.47 2.42 2.45 2.45 11,152.40 5,053.00
06/20/2024 2.38 2.51 2.38 2.45 2.45 4,108.65 0.00
06/18/2024 2.52 2.56 2.45 2.45 2.45 8,060.50 4,040.00
06/17/2024 2.42 2.50 2.42 2.50 2.50 465.00 0.00
06/14/2024 2.53 2.53 2.40 2.46 2.46 3,970.44 1,620.00
06/13/2024 2.32 2.58 2.28 2.51 2.51 45,087.13 0.00
06/12/2024 2.25 2.43 2.25 2.31 2.31 1,288.50 0.00
06/11/2024 2.20 2.27 2.20 2.27 2.27 3,647.89 0.00
06/10/2024 2.21 2.25 2.21 2.25 2.25 0.00 0.00
06/07/2024 2.21 2.25 2.21 2.25 2.25 501.75 252.00
06/06/2024 2.22 2.28 2.21 2.25 2.25 7,845.75 0.00
06/05/2024 2.25 2.25 2.16 2.19 2.19 3,427.35 0.00
06/04/2024 2.26 2.26 2.23 2.24 2.24 1,592.64 0.00
06/03/2024 2.33 2.36 2.28 2.34 2.34 4,881.24 0.00
05/31/2024 2.33 2.33 2.29 2.32 2.32 6,819.99 2,956.00
05/30/2024 2.32 2.32 2.31 2.32 2.32 206.48 0.00
05/29/2024 2.38 2.38 2.35 2.37 2.37 1,670.85 0.00
05/28/2024 2.34 2.46 2.34 2.43 2.43 8,359.20 3,468.00
05/24/2024 2.35 2.41 2.35 2.35 2.35 18,823.50 8,031.00
05/23/2024 2.31 2.36 2.31 2.34 2.34 2,503.80 0.00
05/22/2024 2.36 2.37 2.29 2.36 2.36 7,076.78 0.00
05/21/2024 2.31 2.42 2.31 2.38 2.38 290.36 0.00
05/20/2024 2.45 2.45 2.34 2.36 2.36 3,787.80 0.00
05/17/2024 2.47 2.52 2.44 2.47 2.47 2,509.37 11,833.00
05/16/2024 2.35 2.45 2.34 2.44 2.44 11,267.92 0.00
05/15/2024 2.27 2.35 2.22 2.35 2.35 2,537.29 0.00
05/14/2024 2.18 2.30 2.18 2.29 2.29 4,197.57 0.00
05/13/2024 2.19 2.22 2.18 2.22 2.22 337.44 0.00
05/10/2024 2.20 2.21 2.18 2.19 2.19 5,582.31 2,549.00
05/09/2024 2.21 2.25 2.19 2.20 2.20 14,616.50 0.00
05/08/2024 2.25 2.28 2.23 2.23 2.23 4,199.09 0.00
05/07/2024 2.32 2.33 2.30 2.31 2.31 820.05 0.00
05/06/2024 2.26 2.31 2.24 2.31 2.31 3,132.36 0.00
05/03/2024 2.21 2.25 2.21 2.25 2.25 2,232.00 992.00
05/02/2024 2.23 2.27 2.23 2.26 2.26 1,148.08 0.00
05/01/2024 2.23 2.26 2.23 2.24 2.24 752.64 0.00
04/30/2024 2.29 2.29 2.23 2.27 2.27 2,951.00 0.00
04/29/2024 2.26 2.31 2.26 2.29 2.29 1,021.34 0.00
04/26/2024 2.23 2.30 2.23 2.30 2.30 23,154.10 10,067.00
04/25/2024 2.22 2.23 2.20 2.23 2.23 704.68 0.00
04/24/2024 2.24 2.26 2.20 2.21 2.21 16,513.12 0.00
04/23/2024 2.32 2.32 2.23 2.26 2.26 3,530.12 0.00
04/22/2024 2.25 2.34 2.20 2.26 2.26 2,101.80 0.00
04/19/2024 2.29 2.29 2.26 2.26 2.26 3,164.00 1,400.00
04/18/2024 2.35 2.35 2.26 2.28 2.28 2,093.04 0.00
04/17/2024 2.50 2.52 2.32 2.36 2.36 22,497.88 0.00
04/16/2024 2.58 2.60 2.46 2.46 2.46 880.68 0.00
04/15/2024 2.87 2.87 2.59 2.59 2.59 19,696.95 0.00
04/12/2024 2.71 2.97 2.71 2.76 2.76 16,408.20 5,945.00
04/11/2024 2.69 2.69 2.64 2.64 2.64 5,654.88 0.00
04/10/2024 2.64 2.72 2.64 2.69 2.69 2,507.08 0.00
04/09/2024 2.80 2.84 2.61 2.67 2.67 2,192.07 0.00
04/08/2024 3.05 3.05 2.82 2.84 2.84 8,329.72 0.00
04/05/2024 3.12 3.15 2.99 3.07 3.07 4,408.52 1,436.00
04/04/2024 3.17 3.17 2.77 3.13 3.13 32,661.55 0.00
04/03/2024 2.84 3.15 2.74 3.15 3.15 34,152.30 0.00
04/02/2024 2.60 2.87 2.57 2.70 2.70 33,320.70 0.00
04/01/2024 2.43 2.55 2.34 2.51 2.51 5,903.52 0.00
03/28/2024 2.35 2.42 2.35 2.42 2.42 2,357.08 974.00
03/27/2024 2.25 2.29 2.24 2.29 2.29 169.46 0.00
03/26/2024 2.31 2.31 2.24 2.24 2.24 56.00 0.00
03/25/2024 2.30 2.39 2.30 2.39 2.39 274.85 0.00
03/22/2024 2.39 2.39 2.32 2.32 2.32 535.92 231.00
03/21/2024 2.37 2.46 2.37 2.46 2.46 0.00 0.00
03/20/2024 2.37 2.46 2.37 2.46 2.46 602.70 0.00
03/19/2024 2.23 2.37 2.22 2.37 2.37 8,918.31 0.00
03/18/2024 2.40 2.40 2.20 2.24 2.24 1,879.36 0.00
03/15/2024 2.28 2.30 2.26 2.26 2.26 0.00 0.00
03/14/2024 2.28 2.30 2.26 2.26 2.26 1,233.96 0.00
03/13/2024 2.12 2.30 2.12 2.30 2.30 3,866.30 0.00
03/12/2024 2.14 2.14 2.12 2.12 2.12 281.96 0.00
03/11/2024 2.12 2.19 2.12 2.16 2.16 799.20 0.00
03/08/2024 2.05 2.11 2.04 2.11 2.11 1,656.35 785.00
03/07/2024 2.09 2.12 2.01 2.03 2.03 918.57 0.00
03/06/2024 2.18 2.18 2.09 2.09 2.09 1,999.20 0.00
03/05/2024 2.14 2.19 2.14 2.16 2.16 618.45 0.00
03/04/2024 2.27 2.27 2.12 2.13 2.13 6,769.14 0.00
03/01/2024 2.21 2.28 2.21 2.27 2.27 10,303.53 4,539.00
02/29/2024 2.31 2.31 2.18 2.18 2.18 5,739.94 0.00
02/28/2024 2.40 2.40 2.30 2.30 2.30 6,893.10 0.00
02/27/2024 2.41 2.41 2.38 2.39 2.39 861.60 0.00
02/26/2024 2.40 2.43 2.39 2.43 2.43 68.04 0.00
02/23/2024 2.42 2.46 2.40 2.41 2.41 1,221.87 507.00
02/22/2024 2.45 2.47 2.44 2.47 2.47 1,133.73 0.00
02/21/2024 2.46 2.48 2.41 2.47 2.47 0.00 0.00
02/20/2024 2.46 2.48 2.41 2.42 2.42 392.83 0.00
02/16/2024 2.48 2.48 2.42 2.48 2.48 3,246.32 1,309.00
02/15/2024 2.50 2.51 2.45 2.45 2.45 0.00 0.00
02/14/2024 2.50 2.51 2.45 2.47 2.47 3,280.16 1,328.00
02/13/2024 2.43 2.52 2.43 2.45 2.45 0.00 0.00
02/12/2024 2.43 2.52 2.43 2.51 2.51 1,260.02 502.00
02/09/2024 2.49 2.52 2.45 2.46 2.46 880.68 358.00
02/08/2024 2.46 2.51 2.46 2.51 2.51 3,127.46 1,246.00
02/07/2024 2.49 2.52 2.49 2.52 2.52 1,136.52 451.00
02/06/2024 2.57 2.62 2.48 2.54 2.54 6,258.56 2,464.00
02/05/2024 2.60 2.60 2.53 2.57 2.57 11,038.15 4,295.00
02/02/2024 2.70 2.70 2.66 2.66 2.66 1,079.96 406.00
02/01/2024 2.71 2.73 2.70 2.70 2.70 275.40 123.00
01/31/2024 2.75 2.76 2.72 2.72 2.72 1,088.00 400.00
01/30/2024 2.85 2.85 2.72 2.75 2.75 0.00 0.00
01/29/2024 2.85 2.85 2.72 2.79 2.79 11,464.75 0.00
01/25/2024 2.75 2.76 2.72 2.73 2.73 3,308.76 1,212.00
01/24/2024 2.83 2.90 2.83 2.90 2.90 582.90 201.00
01/23/2024 2.72 2.86 2.72 2.86 2.86 929.50 325.00
01/22/2024 2.80 2.84 2.74 2.74 2.74 4,118.22 1,503.00
01/19/2024 2.75 2.78 2.70 2.78 2.78 5,279.22 1,899.00
01/18/2024 2.84 2.84 2.74 2.76 2.76 1,973.40 715.00
01/17/2024 2.89 2.89 2.79 2.80 2.80 10,004.40 3,573.00
01/16/2024 2.94 2.98 2.86 2.86 2.86 4,055.48 1,418.00
01/12/2024 2.80 3.09 2.80 2.88 2.88 26,274.24 9,123.00
01/11/2024 2.78 2.78 2.69 2.72 2.72 16,692.64 6,137.00
01/10/2024 2.75 2.83 2.75 2.76 2.76 4,200.72 1,522.00
01/09/2024 2.87 2.87 2.73 2.75 2.75 14,349.50 5,218.00
01/08/2024 2.78 2.86 2.75 2.82 2.82 12,278.28 4,354.00
01/05/2024 2.81 2.92 2.81 2.85 2.85 15,156.30 5,318.00
01/04/2024 2.97 3.00 2.82 2.82 2.82 19,926.12 7,066.00
01/03/2024 2.67 2.99 2.67 2.88 2.88 35,759.25 12,438.00
01/02/2024 2.42 2.64 2.42 2.64 2.64 15,232.80 5,770.00
12/29/2023 2.65 2.65 2.40 2.45 2.45 57,918.00 23,640.00
12/28/2023 2.64 2.65 2.57 2.64 2.64 6,850.80 2,595.00
12/27/2023 2.80 2.82 2.65 2.65 2.65 8,395.20 3,168.00
12/26/2023 2.94 2.94 2.72 2.73 2.73 6,696.69 2,453.00
12/22/2023 2.92 3.03 2.79 2.80 2.80 35,030.80 12,511.00
12/21/2023 3.02 3.02 2.91 2.91 2.91 2,755.77 947.00
12/20/2023 3.10 3.24 3.03 3.03 3.03 4,202.61 1,387.00
12/19/2023 3.11 3.20 3.07 3.08 3.08 10,530.52 3,419.00
12/18/2023 3.16 3.26 3.02 3.02 3.02 5,559.82 1,841.00
12/15/2023 3.16 3.24 3.08 3.10 3.10 4,030.00 1,300.00
12/14/2023 3.05 3.19 3.02 3.03 3.03 17,983.05 5,935.00
12/13/2023 2.76 3.01 2.72 3.01 3.01 17,647.63 5,863.00
12/12/2023 2.86 2.88 2.63 2.70 2.70 36,339.30 13,459.00
12/11/2023 2.96 2.98 2.88 2.88 2.88 9,288.00 3,225.00
12/08/2023 3.07 3.09 2.92 2.97 2.97 15,972.66 5,378.00
12/07/2023 3.23 3.23 3.08 3.08 3.08 3,366.44 1,093.00
12/06/2023 3.30 3.32 3.10 3.18 3.18 39,352.50 12,375.00
12/05/2023 3.50 3.51 3.32 3.32 3.32 4,601.52 1,386.00
12/04/2023 3.49 3.62 3.49 3.62 3.62 14,693.58 4,059.00
12/01/2023 3.60 3.60 3.54 3.60 3.60 1,774.80 493.00
11/30/2023 3.52 3.73 3.48 3.60 3.60 11,624.40 3,229.00
11/29/2023 3.42 3.48 3.42 3.48 3.48 1,350.24 388.00
11/28/2023 3.35 3.50 3.34 3.44 3.44 2,803.60 815.00
11/27/2023 3.59 3.59 3.31 3.34 3.34 4,669.32 1,398.00
11/24/2023 3.48 3.55 3.48 3.55 3.55 35.50 2,708.00
11/22/2023 3.31 3.65 3.30 3.53 3.53 16,185.05 4,585.00
11/21/2023 3.52 3.60 3.41 3.41 3.41 16,224.78 4,758.00
11/20/2023 3.35 3.74 3.35 3.67 3.67 13,549.64 3,692.00
11/17/2023 3.38 3.40 3.06 3.34 3.34 29,074.70 8,705.00
11/16/2023 3.49 3.49 3.24 3.32 3.32 7,453.40 2,245.00
11/15/2023 3.69 3.69 3.39 3.39 3.39 13,678.65 4,035.00
11/14/2023 3.22 3.67 3.22 3.67 3.67 30,009.59 8,177.00
11/13/2023 3.27 3.40 3.19 3.25 3.25 33,491.25 10,305.00
11/10/2023 3.75 3.75 3.45 3.55 3.55 14,562.10 4,102.00
11/09/2023 3.90 3.91 3.60 3.61 3.61 13,757.71 3,811.00
11/08/2023 4.03 4.03 3.85 3.85 3.85 6,767.20 1,760.00
11/07/2023 4.10 4.11 3.72 3.95 3.95 56,042.60 14,188.00
11/06/2023 4.35 4.37 0.00 4.14 4.14 6,777.18 1,637.00
11/03/2023 4.45 4.51 4.30 4.37 4.37 38,862.41 8,893.00
11/02/2023 4.59 4.69 4.39 4.42 4.42 94,446.56 21,368.00
11/01/2023 4.90 4.90 4.69 4.70 4.70 6,347.64 1,352.00
10/31/2023 4.90 4.90 4.61 4.80 4.80 13,819.20 2,879.00
10/30/2023 5.18 5.19 4.90 4.92 4.92 11,832.60 2,405.00
10/27/2023 5.27 5.40 5.14 5.20 5.20 28,220.40 5,427.00
10/26/2023 5.17 5.30 5.16 5.26 5.26 3,939.74 749.00
10/25/2023 5.21 5.35 5.18 5.32 5.32 10,554.88 1,984.00
10/24/2023 5.38 5.42 5.20 5.21 5.21 23,476.26 4,506.00
10/23/2023 5.60 5.62 5.38 5.38 5.38 12,298.68 2,286.00
10/20/2023 5.59 5.67 5.51 5.60 5.60 19,124.00 3,415.00
10/19/2023 5.63 5.63 5.16 5.53 5.53 84,896.56 15,352.00
10/18/2023 5.58 5.85 5.56 5.74 5.74 29,945.58 5,217.00
10/17/2023 5.52 5.59 5.39 5.53 5.53 13,614.86 2,462.00
10/16/2023 5.43 5.54 5.32 5.45 5.45 10,371.35 1,903.00
10/13/2023 5.16 5.45 5.16 5.41 5.41 24,702.06 4,566.00
10/12/2023 5.00 5.06 4.97 5.01 5.01 8,266.50 1,650.00
10/11/2023 5.04 5.14 4.92 4.94 4.94 13,367.64 2,706.00
10/10/2023 5.42 5.55 5.04 5.04 5.04 17,715.60 3,515.00
10/09/2023 5.10 5.45 5.10 5.41 5.41 73,099.92 13,512.00
10/06/2023 5.19 5.19 4.68 4.87 4.87 74,739.89 15,347.00
10/05/2023 5.30 5.44 5.20 5.28 5.28 29,964.00 5,675.00
10/04/2023 6.11 6.17 5.33 5.38 5.38 130,615.64 24,278.00
10/03/2023 6.78 6.79 6.18 6.25 6.25 32,056.25 5,129.00
10/02/2023 7.18 7.22 6.80 6.83 6.83 41,854.24 6,128.00
09/28/2023 7.34 7.54 7.18 7.26 7.26 19,594.74 2,699.00
09/27/2023 6.92 7.43 6.92 7.24 7.24 44,786.64 6,186.00
09/26/2023 7.00 7.12 6.70 6.78 6.78 48,124.44 7,098.00
09/25/2023 7.00 7.15 6.82 7.05 7.05 25,041.60 3,552.00
09/22/2023 7.43 7.43 7.13 7.15 7.15 28,078.05 3,927.00
09/21/2023 7.41 7.41 7.07 7.07 7.07 14,111.72 1,996.00
09/20/2023 7.10 7.54 6.95 7.41 7.41 65,186.22 8,803.00
09/19/2023 7.50 7.65 7.16 7.17 7.17 58,815.51 8,203.00
09/18/2023 7.10 7.57 7.10 7.40 7.40 67,066.20 9,063.00
09/15/2023 7.11 7.14 6.81 7.05 7.05 49,773.00 7,060.00
09/14/2023 6.99 7.24 6.99 7.16 7.16 94,426.08 13,188.00
09/13/2023 6.72 6.92 6.72 6.86 6.86 23,413.18 3,413.00
09/12/2023 6.40 6.95 6.40 6.73 6.73 80,497.53 11,961.00
09/11/2023 6.60 6.60 6.31 6.35 6.35 7,067.55 1,113.00
09/08/2023 6.25 6.63 6.25 6.53 6.53 9,729.70 1,490.00
09/07/2023 6.55 6.55 6.29 6.29 6.29 12,196.31 1,939.00
09/06/2023 6.60 6.77 6.52 6.62 6.62 41,255.84 6,232.00
09/05/2023 6.90 6.90 6.43 6.59 6.59 49,734.73 7,547.00
09/01/2023 6.22 6.62 6.19 6.59 6.59 44,106.87 6,693.00
08/31/2023 6.10 6.19 5.94 6.16 6.16 19,108.32 3,102.00
08/30/2023 5.93 6.08 5.92 6.05 6.05 19,329.75 3,195.00
08/29/2023 5.80 5.98 5.78 5.92 5.92 60,372.16 10,198.00
08/28/2023 6.06 6.06 5.81 5.85 5.85 13,595.40 2,324.00
08/25/2023 5.90 6.05 5.88 5.88 5.88 19,498.08 3,316.00
08/24/2023 5.79 5.91 5.72 5.83 5.83 25,570.38 4,386.00
08/23/2023 5.91 5.91 5.75 5.84 5.84 54,049.20 9,255.00
08/22/2023 6.10 6.10 5.94 5.95 5.95 16,237.55 2,729.00
08/21/2023 6.70 6.91 6.10 6.18 6.18 33,909.66 5,487.00
08/18/2023 6.68 7.00 6.67 6.70 6.70 18,579.10 2,773.00
08/17/2023 6.50 6.75 6.50 6.67 6.67 9,184.59 1,377.00
08/16/2023 6.50 6.51 6.34 6.34 6.34 8,394.16 1,324.00
08/10/2023 6.94 7.07 6.88 6.93 6.93 8,593.20 1,240.00
08/09/2023 7.49 7.49 6.82 6.96 6.96 148,199.28 21,293.00
08/08/2023 6.50 6.92 6.30 6.86 6.86 73,127.60 10,660.00
08/07/2023 7.33 7.33 6.80 6.93 6.93 45,072.72 6,504.00
07/31/2023 6.46 7.19 6.40 7.09 7.09 64,497.73 9,097.00
07/28/2023 6.24 6.42 6.07 6.19 6.19 25,416.14 4,106.00
07/27/2023 6.05 6.39 5.90 6.06 6.06 38,002.26 6,271.00
07/26/2023 5.82 6.11 5.75 5.90 5.90 11,965.20 2,028.00
07/25/2023 5.75 6.03 5.38 5.82 5.82 70,555.86 12,123.00
07/24/2023 5.50 5.72 5.44 5.72 5.72 25,499.76 4,458.00
07/21/2023 5.30 5.42 5.21 5.39 5.39 12,962.95 2,405.00
07/20/2023 5.39 5.39 5.22 5.22 5.22 11,212.56 2,148.00
07/19/2023 5.25 5.41 5.24 5.29 5.29 6,691.85 1,265.00
07/18/2023 5.17 5.44 5.17 5.26 5.26 38,182.34 7,259.00
07/17/2023 5.10 5.28 4.99 5.21 5.21 12,655.09 2,429.00
07/14/2023 5.65 5.65 5.06 5.06 5.06 58,422.76 11,546.00
07/13/2023 5.51 5.71 5.39 5.68 5.68 19,192.72 3,379.00
07/12/2023 5.60 5.61 5.28 5.36 5.36 19,413.92 3,622.00
07/11/2023 5.32 5.56 5.31 5.46 5.46 25,651.08 4,698.00
07/10/2023 5.07 5.52 5.04 5.26 5.26 70,752.26 13,451.00
07/07/2023 4.63 5.13 4.63 5.08 5.08 74,874.12 14,739.00
07/06/2023 4.79 4.80 4.52 4.72 4.72 23,661.36 5,013.00
07/05/2023 4.73 4.97 4.71 4.80 4.80 21,096.00 4,395.00
07/03/2023 4.73 4.75 4.58 4.64 4.64 23,311.36 5,024.00
06/30/2023 4.81 4.81 4.53 4.57 4.57 13,138.75 2,875.00
06/29/2023 4.96 5.05 4.78 4.80 4.80 24,552.00 5,115.00
06/28/2023 5.05 5.10 4.92 4.92 4.92 14,046.60 2,855.00
06/27/2023 5.19 5.31 5.10 5.10 5.10 11,388.30 2,233.00
06/26/2023 5.20 5.32 5.12 5.21 5.21 11,191.08 2,148.00
06/22/2023 5.52 5.52 5.31 5.31 5.31 2,888.64 544.00
06/21/2023 5.60 5.76 5.46 5.46 5.46 11,728.08 2,148.00
06/20/2023 5.91 5.91 5.41 5.52 5.52 50,866.80 9,215.00
06/16/2023 5.53 6.16 5.45 5.95 5.95 86,643.90 14,562.00
06/14/2023 5.44 5.44 5.22 5.30 5.30 18,221.40 3,438.00
06/13/2023 5.11 5.38 5.11 5.34 5.34 34,192.02 6,403.00
06/12/2023 5.17 5.20 5.03 5.08 5.08 12,354.56 2,432.00
06/09/2023 5.35 5.35 5.14 5.21 5.21 7,580.55 1,455.00
06/08/2023 5.45 5.45 5.15 5.37 5.37 39,550.05 7,365.00
06/07/2023 5.29 5.46 5.29 5.32 5.32 15,183.28 2,854.00
06/06/2023 5.38 5.45 5.06 5.31 5.31 49,536.99 9,329.00
06/05/2023 5.74 5.76 5.37 5.37 5.37 18,317.07 3,411.00
06/02/2023 5.22 5.56 5.22 5.55 5.55 83,311.05 15,011.00
06/01/2023 4.83 5.17 4.83 5.14 5.14 14,571.90 2,835.00
05/23/2023 4.95 5.40 4.94 5.37 5.37 34,593.54 6,442.00
05/22/2023 5.03 5.08 4.83 4.85 4.85 65,552.60 13,516.00
05/19/2023 5.13 5.17 4.95 5.02 5.02 32,138.04 6,402.00
05/18/2023 5.32 5.32 4.87 5.01 5.01 79,278.24 15,824.00
05/16/2023 5.00 5.24 4.91 5.14 5.14 109,723.58 21,347.00
05/15/2023 4.81 5.01 4.80 5.01 5.01 36,833.52 7,352.00
05/12/2023 4.89 5.07 4.78 4.81 4.81 38,196.21 7,941.00
05/11/2023 5.20 5.20 4.79 4.90 4.90 56,987.00 11,630.00
05/10/2023 5.51 5.67 5.13 5.16 5.16 27,064.20 5,245.00
05/09/2023 5.85 5.85 5.50 5.50 5.50 26,686.00 4,852.00
05/08/2023 5.90 5.94 5.80 5.81 5.81 47,212.06 8,126.00
05/05/2023 5.72 5.94 5.72 5.76 5.76 21,985.92 3,817.00
05/02/2023 6.79 6.79 6.22 6.25 6.25 27,400.00 4,384.00
04/26/2023 7.13 7.13 6.88 6.90 6.90 31,940.10 4,629.00
04/25/2023 7.42 7.14 0.00 7.02 7.02 6,921.72 986.00
04/24/2023 7.22 7.53 7.22 7.41 7.41 21,518.64 2,904.00