Cotizaciones > LAC > Cotización Histórica

Cotizacion histórica de LAC

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
07/16/2025 2.90 3.19 2.88 3.05 3.05 163,973.25 0.00
07/15/2025 2.87 2.92 2.82 2.87 2.87 137,815.10 0.00
07/14/2025 2.85 2.98 2.83 2.86 2.86 85,608.38 0.00
07/11/2025 2.85 2.91 2.81 2.85 2.85 18,057.60 5,985,378.00
07/10/2025 2.70 2.91 2.65 2.84 2.84 63,090.60 0.00
07/09/2025 2.74 2.75 2.61 2.66 2.66 147,591.45 0.00
07/08/2025 2.62 2.78 2.61 2.73 2.73 146,177.18 0.00
07/07/2025 2.64 2.65 2.54 2.61 2.61 55,822.68 0.00
07/04/2025 2.70 2.72 2.65 2.66 2.66 0.00 0.00
07/03/2025 2.70 2.72 2.65 2.66 2.66 9,166.36 0.00
07/02/2025 2.68 2.73 2.67 2.71 2.71 60,378.80 0.00
07/01/2025 2.66 2.69 2.65 2.66 2.66 52,324.74 0.00
06/30/2025 2.77 2.79 2.68 2.68 2.68 43,888.72 0.00
06/27/2025 2.75 2.82 2.72 2.79 2.79 8,713.17 110,086.00
06/26/2025 2.65 2.78 2.61 2.76 2.76 149,960.16 0.00
06/02/2025 2.71 2.72 2.62 2.65 2.65 5,395.40 172,678.00
05/30/2025 2.72 2.74 2.63 2.69 2.69 75,913.01 59,409.00
05/29/2025 2.78 2.81 2.74 2.75 2.75 80,088.12 0.00
05/28/2025 2.75 2.80 2.72 2.79 2.79 62,130.57 0.00
05/27/2025 2.87 2.88 2.72 2.77 2.77 90,570.34 0.00
05/23/2025 2.78 2.85 2.78 2.84 2.84 56,305.94 242,416.00
05/22/2025 2.71 2.85 2.66 2.84 2.84 106,547.81 0.00
05/21/2025 2.76 2.86 2.74 2.75 2.75 137,911.55 0.00
05/20/2025 2.91 2.91 2.80 2.81 2.81 94,269.88 0.00
05/19/2025 2.84 2.85 2.77 2.83 2.83 37,397.35 0.00
05/16/2025 2.98 3.03 2.82 2.82 2.82 150,799.55 641,098.00
05/15/2025 3.08 3.19 0.00 3.15 3.15 82,647.46 0.00
05/14/2025 3.06 3.10 3.03 3.10 3.10 49,417.87 0.00
05/13/2025 3.16 3.18 3.01 3.05 3.05 74,572.05 0.00
05/12/2025 3.28 3.31 3.13 3.15 3.15 95,004.00 0.00
05/09/2025 3.16 3.25 3.13 3.16 3.16 188,435.53 131,075.00
05/07/2025 3.05 3.16 3.04 3.07 3.07 40,884.03 73,690.00
05/06/2025 2.93 3.03 2.92 3.03 3.03 77,433.95 0.00
05/05/2025 2.90 2.99 2.89 2.95 2.95 119,434.47 0.00
05/02/2025 2.93 2.98 2.91 2.93 2.93 110,898.45 113,253.00
05/01/2025 2.90 3.01 2.89 2.92 2.92 134,976.16 0.00
04/30/2025 2.82 2.89 2.78 2.86 2.86 80,140.06 0.00
04/29/2025 2.81 2.92 2.80 2.92 2.92 11,342.27 0.00
04/28/2025 2.90 2.97 2.81 2.83 2.83 148,309.68 0.00
04/25/2025 2.96 2.98 2.83 2.91 2.91 24,968.47 154,909.00
04/24/2025 2.79 2.96 2.78 2.95 2.95 153,090.25 0.00
04/23/2025 2.76 2.82 2.71 2.77 2.77 154,309.12 0.00
04/22/2025 2.71 2.76 2.68 2.70 2.70 170,159.60 0.00
04/21/2025 2.67 2.69 2.63 2.68 2.68 3,484.00 0.00
04/17/2025 2.72 2.74 2.63 2.68 2.68 30,026.72 135,195.00
04/16/2025 2.60 2.73 2.60 2.69 2.69 10,848.77 0.00
04/15/2025 2.75 2.75 2.61 2.64 2.64 72,296.49 0.00
04/14/2025 2.77 2.82 2.70 2.72 2.72 76,402.81 0.00
04/11/2025 2.56 2.71 2.53 2.69 2.69 27,838.08 22,381.00
04/10/2025 2.67 2.70 2.48 2.53 2.53 163,867.45 0.00
04/09/2025 2.35 2.75 2.34 2.73 2.73 6,523.65 0.00
04/08/2025 2.68 2.75 2.32 2.33 2.33 68,596.80 0.00
04/07/2025 2.42 2.69 2.41 2.62 2.62 95,144.16 0.00
04/04/2025 2.60 2.62 2.44 2.56 2.56 129,525.73 615,834.00
04/03/2025 2.62 2.80 2.62 2.70 2.70 7,448.98 0.00
04/02/2025 2.77 2.84 2.73 2.77 2.77 85,183.04 0.00
04/01/2025 2.71 2.78 2.66 2.77 2.77 160,447.42 0.00
03/31/2025 2.63 2.75 2.60 2.72 2.72 110,869.74 0.00
03/28/2025 2.82 2.84 2.69 2.72 2.72 44,066.72 3,504,265.00
03/27/2025 2.86 2.91 2.81 2.88 2.88 13,897.75 0.00
03/26/2025 2.94 2.95 2.83 2.85 2.85 3,081.14 0.00
03/25/2025 2.97 2.99 2.89 2.94 2.94 17,633.48 0.00
03/24/2025 3.05 3.08 2.96 2.97 2.97 29,854.58 0.00
03/21/2025 3.02 3.04 2.92 3.04 3.04 50,808.94 111,047.00
03/20/2025 2.98 3.06 2.97 2.97 2.97 178,072.29 0.00
03/19/2025 3.02 3.07 3.00 3.04 3.04 46,848.26 0.00
03/18/2025 3.01 3.06 2.98 3.03 3.03 198,110.27 0.00
03/17/2025 2.90 3.03 2.90 3.02 3.02 180,004.08 0.00
03/14/2025 2.83 2.91 2.81 2.90 2.90 35,379.80 53,871.00
03/13/2025 2.90 2.92 2.74 2.78 2.78 38,433.50 0.00
03/12/2025 2.96 3.00 2.89 2.91 2.91 32,248.40 0.00
03/11/2025 2.91 2.96 2.80 2.94 2.94 107,953.86 0.00
03/10/2025 3.04 3.07 2.83 2.86 2.86 90,682.02 0.00
03/07/2025 3.00 3.20 2.96 3.09 3.09 62,230.62 219,278.00
03/06/2025 2.86 3.15 2.85 3.04 3.04 109,675.80 0.00
03/05/2025 2.63 2.85 2.62 2.85 2.85 937.65 0.00
03/04/2025 2.50 2.64 2.39 2.56 2.56 53,680.55 0.00
03/03/2025 2.70 2.72 2.51 2.51 2.51 81,042.88 0.00
02/28/2025 2.71 2.72 2.64 2.64 2.64 77,592.84 213,446.00
02/27/2025 2.81 2.84 2.74 2.74 2.74 93,875.14 0.00
02/26/2025 2.84 2.91 2.81 2.82 2.82 121,830.38 0.00
02/25/2025 2.84 2.85 2.73 2.77 2.77 129,296.93 0.00
02/24/2025 2.95 2.96 2.80 2.88 2.88 55,010.88 0.00
02/21/2025 3.08 3.08 2.92 2.96 2.96 76,404.48 77,148.00
02/20/2025 3.05 3.08 3.00 3.04 3.04 188,172.96 0.00
02/19/2025 3.05 3.11 3.02 3.07 3.07 50,206.78 0.00
02/18/2025 3.03 3.12 3.01 3.07 3.07 18,203.03 0.00
02/14/2025 3.12 3.12 2.97 3.01 3.01 12,139.33 119,468.00
02/13/2025 3.07 3.14 3.05 3.14 3.14 101,714.02 0.00
02/12/2025 2.88 3.07 2.87 3.05 3.05 169,085.09 0.00
02/11/2025 2.92 2.94 2.84 2.89 2.89 20,714.96 0.00
02/10/2025 3.06 3.07 2.97 2.96 2.96 13,831.72 0.00
02/07/2025 3.06 3.10 3.02 3.02 3.02 176,543.33 118,131.00
02/06/2025 3.12 3.18 3.06 3.07 3.07 23,882.48 0.00
02/05/2025 3.07 3.11 3.05 3.10 3.10 162,741.30 0.00
02/04/2025 2.88 3.09 2.88 3.05 3.05 28,949.18 0.00
02/03/2025 2.88 2.94 2.82 2.88 2.88 1,670.37 0.00
01/31/2025 3.03 3.11 2.96 2.97 2.97 67,983.30 105,370.00
01/30/2025 3.02 3.10 3.00 3.02 3.02 124,436.95 0.00
01/29/2025 3.03 3.05 2.91 2.98 2.98 115,501.40 0.00
01/28/2025 3.05 3.08 2.99 3.05 3.05 112,417.89 0.00
01/27/2025 3.10 3.11 3.00 3.06 3.06 34,261.83 0.00
01/24/2025 3.17 3.32 3.14 3.15 3.15 200,853.45 178,606.00
01/23/2025 3.11 3.21 3.06 3.17 3.17 119,345.07 0.00
01/22/2025 3.22 3.26 3.11 3.10 3.10 83,854.93 0.00
01/21/2025 3.51 3.54 3.12 3.20 3.20 11,109.81 0.00
01/17/2025 3.42 3.53 3.42 3.47 3.47 96,462.53 93,490.00
01/16/2025 3.41 3.48 3.34 3.45 3.45 134,510.88 0.00
01/15/2025 3.33 3.42 3.29 3.40 3.40 19,353.51 0.00
01/14/2025 3.28 3.37 3.18 3.27 3.27 192,793.65 0.00
01/13/2025 3.10 3.20 3.05 3.21 3.21 64,308.96 0.00
01/10/2025 3.24 3.25 3.04 3.14 3.14 121,638.00 269,156.00
01/09/2025 3.35 3.39 3.22 3.28 3.28 0.00 0.00
01/08/2025 3.35 3.39 3.22 3.28 3.28 144,515.80 0.00
01/07/2025 3.55 3.60 3.40 3.43 3.43 192,508.00 0.00
01/06/2025 3.23 3.49 3.23 3.42 3.42 12,092.52 0.00
01/03/2025 3.07 3.20 3.05 3.16 3.16 98,865.08 81,060.00
01/02/2025 3.00 3.17 3.00 3.06 3.06 106,925.17 0.00
12/31/2024 3.01 3.09 2.97 2.99 2.99 24,526.97 79,305.00
12/30/2024 3.01 3.04 2.93 3.00 3.00 67,201.30 0.00
12/27/2024 3.15 3.25 3.06 3.09 3.09 180,438.57 341,032.00
12/26/2024 3.16 3.18 3.11 3.17 3.17 207,463.20 0.00
12/24/2024 3.17 3.28 3.15 3.16 3.16 205,753.92 197,460.00
12/23/2024 3.01 3.22 2.97 3.18 3.18 196,767.45 0.00
12/20/2024 2.90 3.06 2.89 3.05 3.05 76,417.32 266,701.00
12/19/2024 2.99 3.04 2.91 2.95 2.95 70,662.81 0.00
12/18/2024 3.12 3.15 2.93 2.94 2.94 5,698.85 0.00
12/17/2024 3.21 3.25 3.12 3.14 3.14 142,761.84 0.00
12/16/2024 3.25 3.29 3.22 3.25 3.25 181,830.33 0.00
12/13/2024 3.30 3.31 3.17 3.28 3.28 127,937.87 139,686.00
12/12/2024 3.32 3.39 3.21 3.26 3.26 111,589.40 0.00
12/11/2024 3.61 3.62 3.38 3.38 3.38 152,615.44 0.00
12/10/2024 3.58 3.65 3.51 3.58 3.58 167,785.48 0.00
12/09/2024 3.59 3.75 3.56 3.62 3.62 165,184.22 0.00
12/06/2024 3.57 3.61 3.46 3.46 3.46 134,292.98 134,472.00
12/05/2024 3.69 3.72 3.51 3.53 3.53 29,846.15 0.00
12/04/2024 3.89 3.91 3.62 3.67 3.67 227,513.61 0.00
12/03/2024 3.95 4.01 3.88 3.88 3.88 190,209.60 0.00
12/02/2024 4.00 4.03 3.86 3.95 3.95 10,617.60 0.00
11/29/2024 3.98 4.16 3.97 4.01 4.01 161,987.96 116,285.00
11/27/2024 3.91 4.10 3.91 3.96 3.96 86,835.98 110,327.00
11/26/2024 3.99 4.00 3.83 3.91 3.91 185,806.44 0.00
11/25/2024 4.03 4.15 3.93 4.06 4.06 248,860.53 0.00
11/22/2024 3.82 3.99 3.78 3.96 3.96 197,382.19 305,364.00
11/21/2024 3.66 3.94 3.65 3.87 3.87 187,751.35 0.00
11/20/2024 3.73 3.75 3.59 3.66 3.66 34,565.50 0.00
11/19/2024 3.60 3.81 3.57 3.74 3.74 121,874.55 0.00
11/14/2024 4.24 4.27 3.85 3.88 3.88 180,976.95 0.00
11/13/2024 4.20 4.50 4.18 4.24 4.24 5,420.87 0.00
11/12/2024 4.22 4.43 4.05 4.11 4.11 187,808.60 0.00
11/11/2024 3.88 4.22 3.74 4.23 4.23 176,370.60 0.00
11/08/2024 4.06 4.06 3.77 3.90 3.90 72,700.18 131,137.00
11/07/2024 3.96 4.27 3.93 4.09 4.09 50,790.80 0.00
11/06/2024 4.00 4.10 3.77 3.93 3.93 53,269.63 0.00
11/05/2024 4.23 4.27 4.07 4.17 4.17 101,481.72 0.00
11/04/2024 4.18 4.41 4.02 4.20 4.20 20,272.25 0.00
11/01/2024 4.23 4.49 4.17 4.29 4.29 5,630.49 773,885.00
10/31/2024 4.06 4.22 3.90 4.08 4.08 98,615.00 0.00
10/30/2024 4.50 4.52 4.05 4.11 4.11 52,307.97 0.00
10/29/2024 4.54 5.19 4.31 4.52 4.52 140,034.12 0.00
10/28/2024 3.79 4.25 3.68 4.15 4.15 93,100.84 0.00
10/25/2024 3.45 3.72 3.44 3.67 3.67 149,660.28 444,923.00
10/24/2024 3.23 3.51 3.23 3.43 3.43 213,665.20 0.00
10/23/2024 3.29 3.32 3.10 3.21 3.21 120,437.49 0.00
10/22/2024 2.99 3.36 2.97 3.33 3.33 102,710.52 0.00
10/21/2024 3.12 3.14 2.90 3.01 3.01 151,283.72 0.00
10/18/2024 3.28 3.33 3.06 3.12 3.12 98,726.16 718,896.00
10/17/2024 3.58 3.63 3.08 3.25 3.25 204,116.99 0.00
10/16/2024 3.12 3.41 2.82 3.28 3.28 148,757.05 0.00
10/15/2024 2.80 2.82 2.66 2.67 2.67 855.47 0.00
10/14/2024 2.88 2.88 2.73 2.81 2.81 112,936.71 0.00
10/11/2024 2.67 2.94 2.67 2.90 2.90 75,510.20 138,138.00
10/10/2024 2.70 2.70 2.63 2.68 2.68 18,936.32 0.00
10/09/2024 2.80 2.81 2.68 2.70 2.70 43,265.53 0.00
10/08/2024 2.98 2.98 2.65 2.71 2.71 165,175.42 0.00
10/07/2024 2.86 3.06 2.80 2.94 2.94 69,952.79 0.00
10/04/2024 2.63 2.70 2.57 2.70 2.70 84,507.30 346,642.00
10/03/2024 2.57 2.58 2.47 2.52 2.52 136,149.53 0.00
10/02/2024 2.55 2.67 2.51 2.58 2.58 116,497.32 0.00
10/01/2024 2.70 2.76 2.54 2.58 2.58 93,086.25 0.00
09/30/2024 2.76 2.82 2.65 2.69 2.69 64,438.95 0.00
09/27/2024 2.75 2.80 2.63 2.66 2.66 115,378.33 215,906.00
09/26/2024 2.49 2.72 2.48 2.71 2.71 3,173.41 0.00
09/25/2024 2.46 2.48 2.42 2.43 2.43 67,034.27 0.00
09/24/2024 2.40 2.50 2.38 2.47 2.47 59,611.09 0.00
09/23/2024 2.33 2.37 2.29 2.32 2.32 112,590.02 0.00
09/20/2024 2.36 2.38 2.30 2.31 2.31 38,629.50 107,801.00
09/19/2024 2.43 2.47 2.37 2.40 2.40 75,473.64 0.00
09/18/2024 2.43 2.54 2.35 2.35 2.35 17,083.33 0.00
09/17/2024 2.41 2.45 2.37 2.43 2.43 16,378.45 0.00
09/16/2024 2.38 2.42 2.29 2.39 2.39 105,965.55 0.00
09/13/2024 2.50 2.52 2.36 2.40 2.40 132,704.56 118,192.00
09/12/2024 2.36 2.51 2.36 2.47 2.47 19,781.62 0.00
09/11/2024 2.44 2.51 2.32 2.35 2.35 142,146.80 0.00
09/10/2024 2.19 2.22 2.12 2.22 2.22 70,691.46 0.00
09/09/2024 2.25 2.29 2.20 2.20 2.20 52,896.80 0.00
09/06/2024 2.30 2.32 2.21 2.24 2.24 128,870.10 92,328.00
09/05/2024 2.38 2.39 2.31 2.31 2.31 145,086.48 0.00
09/04/2024 2.27 2.43 2.27 2.37 2.37 29,903.06 0.00
09/03/2024 2.42 2.43 2.25 2.27 2.27 7,639.85 0.00
08/30/2024 2.61 2.65 2.41 2.45 2.45 112,069.02 3,311,635.00
08/29/2024 2.59 2.65 2.54 2.60 2.60 81,350.66 0.00
08/28/2024 2.63 2.64 2.49 2.54 2.54 79,269.45 0.00
08/27/2024 2.74 2.74 2.64 2.65 2.65 155,295.89 0.00
08/26/2024 2.78 2.79 2.70 2.77 2.77 167,368.22 0.00
08/23/2024 2.68 2.83 2.68 2.72 2.72 26,715.60 72,155.00
08/22/2024 2.80 2.85 2.63 2.65 2.65 125,727.43 0.00
08/21/2024 2.57 2.82 2.55 2.81 2.81 159,478.28 0.00
08/20/2024 2.65 2.69 2.49 2.52 2.52 86,863.07 0.00
08/19/2024 2.62 2.69 2.59 2.62 2.62 159,169.82 0.00
08/16/2024 2.36 2.59 2.36 2.57 2.57 4,622.13 65,763.00
08/15/2024 2.25 2.43 2.25 2.40 2.40 30,784.80 0.00
08/14/2024 2.31 2.35 2.19 2.22 2.22 143,523.14 0.00
08/13/2024 2.14 2.34 2.14 2.32 2.32 31,094.96 0.00
08/12/2024 2.21 2.24 2.13 2.14 2.14 24,535.42 0.00
08/09/2024 2.30 2.30 2.19 2.19 2.19 15,759.24 52,759.00
08/08/2024 2.26 2.31 2.24 2.29 2.29 87,547.49 0.00
08/07/2024 2.37 2.39 2.23 2.24 2.24 77,697.54 0.00
08/06/2024 2.31 2.38 2.23 2.31 2.31 69,557.99 0.00
08/05/2024 2.13 2.31 2.02 2.30 2.30 32,068.90 0.00
08/02/2024 2.51 2.53 2.40 2.41 2.41 65,882.57 131,502.00
08/01/2024 2.72 2.76 2.54 2.57 2.57 114,055.29 0.00
07/31/2024 2.63 2.79 2.63 2.71 2.71 93,492.92 0.00
07/30/2024 2.68 2.74 2.58 2.60 2.60 30,669.60 0.00
07/29/2024 2.84 2.85 2.63 2.71 2.71 8,994.13 0.00
07/26/2024 2.80 2.83 2.73 2.83 2.83 101,225.40 117,574.00
07/25/2024 2.65 2.78 2.58 2.73 2.73 55,968.78 0.00
07/24/2024 2.81 2.83 2.66 2.67 2.67 64,274.47 0.00
07/23/2024 2.83 2.83 2.74 2.82 2.82 70,898.59 0.00
07/22/2024 2.88 2.92 2.68 2.85 2.85 67,568.75 0.00
07/19/2024 2.88 2.89 2.78 2.83 2.83 140,784.01 144,274.00
07/18/2024 3.04 3.06 2.83 2.86 2.86 86,378.03 0.00
07/17/2024 3.19 3.22 2.98 3.02 3.02 155,182.70 0.00
07/16/2024 2.96 3.27 2.91 3.21 3.21 66,721.69 0.00
07/15/2024 2.79 2.96 2.69 2.89 2.89 104,938.79 0.00
07/12/2024 2.73 2.78 2.70 2.76 2.76 112,991.64 135,667.00
07/11/2024 2.64 2.71 2.60 2.70 2.70 42,368.40 0.00
07/10/2024 2.55 2.61 2.54 2.57 2.57 95,534.61 0.00
07/09/2024 2.64 2.64 2.50 2.54 2.54 51,242.49 0.00
07/08/2024 2.67 2.71 2.63 2.64 2.64 57,842.40 0.00
07/05/2024 2.74 2.74 2.62 2.65 2.65 145,181.41 203,535.00
07/03/2024 2.56 2.73 2.55 2.71 2.71 75,547.95 157,387.00
07/02/2024 2.65 2.70 2.52 2.53 2.53 160,417.18 0.00
07/01/2024 2.68 2.76 2.64 2.65 2.65 35,620.22 133,276.00
06/28/2024 2.83 2.85 2.66 2.68 2.68 23,566.75 117,722.00
06/27/2024 2.71 2.82 2.65 2.79 2.79 170,976.78 0.00
06/26/2024 2.64 2.75 2.62 2.73 2.73 124,311.78 0.00
06/25/2024 2.75 2.75 2.61 2.62 2.62 86,509.78 0.00
06/24/2024 2.85 2.87 2.75 2.77 2.77 37,819.67 0.00
06/21/2024 2.85 2.93 2.77 2.86 2.86 182,865.61 128,070.00
06/20/2024 2.80 2.89 2.71 2.84 2.84 54,667.31 0.00
06/18/2024 2.80 2.84 2.76 2.81 2.81 438.36 69,141.00
06/17/2024 2.78 2.83 2.74 2.81 2.81 38,327.52 0.00
06/14/2024 2.92 2.93 2.76 2.80 2.80 33,300.40 3,496,713.00
06/13/2024 3.00 3.01 2.91 2.93 2.93 112,138.65 0.00
06/12/2024 3.08 3.12 2.98 2.98 2.98 177,941.76 148,055.00
06/11/2024 3.01 3.04 2.92 2.98 2.98 106,463.35 0.00
06/10/2024 3.05 3.10 2.99 3.07 3.07 25,240.27 0.00
06/07/2024 3.01 3.09 2.99 3.04 3.04 191,653.76 775,357.00
06/06/2024 3.12 3.20 3.07 3.10 3.10 27,916.90 0.00
06/05/2024 3.18 3.25 3.12 3.16 3.16 141,243.04 0.00
06/04/2024 3.29 3.29 3.15 3.18 3.18 107,905.55 0.00
06/03/2024 3.40 3.44 3.26 3.28 3.28 44,011.04 0.00
05/31/2024 3.38 3.45 3.32 3.40 3.40 64,331.86 133,498.00
05/30/2024 3.36 3.46 3.31 3.35 3.35 16,900.75 0.00
05/29/2024 3.61 3.63 3.30 3.35 3.35 46,084.07 0.00
05/28/2024 3.74 3.90 3.61 3.62 3.62 51,943.94 0.00
05/24/2024 3.83 3.91 3.80 3.91 3.91 141,185.27 182,687.00
05/23/2024 4.06 4.06 3.69 3.79 3.79 125,128.32 0.00
05/22/2024 4.23 4.24 4.04 4.05 4.05 18,942.73 0.00
05/21/2024 4.37 4.41 4.23 4.25 4.25 210,055.34 0.00
05/20/2024 4.48 4.48 4.32 4.37 4.37 47,041.61 0.00
05/17/2024 4.43 4.52 4.38 4.48 4.48 212,763.87 792,795.00
05/16/2024 4.41 4.47 4.36 4.43 4.43 283,465.50 0.00
05/15/2024 4.64 4.64 4.37 4.40 4.40 285,644.24 0.00
05/14/2024 4.46 4.62 4.46 4.58 4.58 216,379.20 0.00
05/13/2024 4.43 4.63 4.41 4.42 4.42 161,725.87 0.00
05/10/2024 4.50 4.52 4.37 4.37 4.37 188,349.75 43,150.00
05/09/2024 4.35 4.51 4.34 4.45 4.45 233,847.01 0.00
05/08/2024 4.45 4.45 4.32 4.33 4.33 188,466.20 0.00
05/07/2024 4.44 4.56 4.41 4.54 4.54 118,957.59 0.00
05/06/2024 4.41 4.60 4.39 4.43 4.43 47,436.44 0.00
05/03/2024 4.55 4.62 4.45 4.48 4.48 120,731.03 26,979.00
05/02/2024 4.39 4.53 4.30 4.47 4.47 125,951.19 0.00
05/01/2024 4.41 4.50 4.28 4.36 4.36 1,678.60 0.00
04/30/2024 4.51 4.54 4.39 4.43 4.43 171,104.32 0.00
04/29/2024 4.70 4.71 4.50 4.56 4.56 237,197.52 0.00
04/26/2024 4.43 4.69 4.40 4.62 4.62 247,918.44 53,662.00
04/25/2024 4.45 4.47 4.40 4.42 4.42 24,508.90 0.00
04/24/2024 4.70 4.75 4.44 4.48 4.48 111,072.64 0.00
04/23/2024 4.77 4.79 4.67 4.67 4.67 195,967.21 0.00
04/22/2024 4.65 4.89 4.65 4.75 4.75 139,322.69 0.00
04/19/2024 4.71 4.89 4.67 4.72 4.72 167,976.59 35,626.00
04/18/2024 4.84 4.90 4.65 4.67 4.67 10,235.01 0.00
04/17/2024 6.53 6.82 6.52 6.63 6.63 400,547.50 0.00
04/16/2024 6.62 6.67 6.39 6.49 6.49 20,969.19 0.00
04/15/2024 7.06 7.39 6.68 6.80 6.80 39,610.00 0.00
04/12/2024 7.34 7.70 7.05 7.08 7.08 355,118.64 50,158.00
04/11/2024 7.19 7.35 7.05 7.34 7.34 160,211.07 0.00
04/10/2024 6.86 7.21 6.70 7.21 7.21 47,891.64 0.00
04/09/2024 6.70 6.95 6.67 6.95 6.95 9,528.54 0.00
04/08/2024 6.81 6.96 6.66 6.69 6.69 202,622.35 0.00
04/05/2024 6.70 7.02 6.53 6.83 6.83 183,080.63 26,825.00
04/04/2024 7.22 7.35 6.73 6.73 6.73 13,325.40 0.00
04/03/2024 6.87 7.14 6.80 7.13 7.13 79,741.92 0.00
04/02/2024 6.83 7.07 6.69 7.05 7.05 16,358.49 0.00
04/01/2024 6.80 7.24 6.80 7.00 7.00 345,289.00 0.00
03/28/2024 6.74 6.84 6.60 6.75 6.75 431,484.40 63,971.00
03/27/2024 6.62 6.82 6.52 6.75 6.75 72,744.83 0.00
03/26/2024 6.93 6.96 6.44 6.61 6.61 233,031.01 0.00
03/25/2024 7.07 7.40 6.85 6.85 6.85 300,077.95 0.00
03/22/2024 6.45 7.11 6.33 6.94 6.94 171,994.94 24,801.00
03/21/2024 5.99 6.54 0.00 6.41 6.41 202,141.80 0.00
03/20/2024 5.61 6.07 5.44 6.00 6.00 217,138.90 0.00
03/19/2024 5.65 5.72 5.43 5.56 5.56 22,864.38 0.00
03/18/2024 6.56 6.58 5.68 5.74 5.74 373,365.71 0.00
03/15/2024 6.48 6.75 6.09 6.48 6.48 390,886.56 60,322.00
03/14/2024 6.83 7.64 5.91 6.02 6.02 269,532.15 0.00
03/13/2024 5.59 5.77 5.48 5.74 5.74 120,348.98 0.00
03/12/2024 5.84 5.91 5.51 5.61 5.61 73,047.81 0.00
03/11/2024 5.45 5.91 5.43 5.84 5.84 53,752.02 0.00
03/08/2024 5.40 5.55 5.30 5.30 5.30 326,955.66 61,748.00
03/07/2024 5.50 5.56 5.29 5.34 5.34 172,247.78 0.00
03/06/2024 5.04 5.40 5.01 5.36 5.36 121,421.07 0.00
03/05/2024 5.16 5.17 4.89 4.96 4.96 163,417.42 0.00
03/04/2024 5.68 5.68 5.36 5.43 5.43 280,986.21 0.00
03/01/2024 5.71 5.79 5.34 5.65 5.65 317,260.29 56,202.00
02/29/2024 4.90 5.49 4.90 5.47 5.47 132,078.12 0.00
02/28/2024 4.63 4.86 4.52 4.76 4.76 213,028.20 0.00
02/27/2024 4.44 4.64 4.44 4.60 4.60 192,427.87 0.00
02/26/2024 4.33 4.44 4.18 4.41 4.41 29,813.62 0.00
02/23/2024 4.28 4.34 4.12 4.31 4.31 215,073.50 49,959.00
02/22/2024 4.35 4.37 4.20 4.22 4.22 189,434.75 0.00
02/21/2024 4.32 4.38 4.24 4.32 4.32 191,844.51 0.00
02/20/2024 4.59 4.60 4.24 4.31 4.31 237,777.54 0.00
02/16/2024 4.55 4.73 4.50 4.65 4.65 224,204.40 48,216.00
02/15/2024 4.57 4.63 4.36 4.54 4.54 76,512.62 16,853.00
02/14/2024 4.25 4.53 4.22 4.49 4.49 214,568.12 47,788.00
02/13/2024 4.41 4.43 4.08 4.15 4.15 36,192.15 8,721.00
02/12/2024 4.22 4.59 4.22 4.51 4.51 90,829.81 20,162.00
02/09/2024 4.14 4.23 4.08 4.23 4.23 4,693.98 1,111.00
02/08/2024 4.07 4.19 3.97 4.11 4.11 32,395.02 7,882.00
02/07/2024 4.11 4.15 4.01 4.08 4.08 160,152.24 39,253.00
02/06/2024 3.84 4.12 3.84 4.07 4.07 8,192.91 2,013.00
02/05/2024 4.09 4.11 3.83 3.86 3.86 210,394.34 54,577.00
02/02/2024 4.26 4.28 4.11 4.19 4.19 253,364.09 60,541.00
02/01/2024 4.41 4.45 4.24 4.34 4.34 26,439.17 6,099.00
01/31/2024 4.51 4.57 4.40 4.41 4.41 106,574.57 24,194.00
01/30/2024 4.74 4.74 4.48 4.51 4.51 852.39 189.00
01/29/2024 4.64 4.70 4.45 4.61 4.61 121,757.09 0.00
01/26/2024 4.62 4.72 4.57 4.65 4.65 244,057.59 52,542.00
01/25/2024 4.76 4.78 4.56 4.57 4.57 177,158.52 38,808.00
01/24/2024 4.71 4.97 4.71 4.76 4.76 297,918.88 62,588.00
01/23/2024 4.75 4.83 4.56 4.60 4.60 270,562.79 58,882.00
01/22/2024 4.41 4.68 4.34 4.62 4.62 18,658.45 4,043.00
01/19/2024 4.83 4.84 4.28 4.53 4.53 72,241.63 15,965.00
01/18/2024 5.12 5.15 4.83 4.86 4.86 308,603.22 63,564.00
01/17/2024 5.12 5.12 4.96 5.01 5.01 106,191.96 21,196.00
01/16/2024 5.47 5.49 5.18 5.19 5.19 170,482.80 32,880.00
01/12/2024 5.43 5.62 5.43 5.53 5.53 7,602.40 1,376.00
01/11/2024 5.85 5.85 5.39 5.42 5.42 346,945.04 64,012.00
01/10/2024 5.96 5.98 5.81 5.87 5.87 247,731.74 42,239.00
01/09/2024 6.06 6.09 5.96 5.98 5.98 197,503.63 33,055.00
01/08/2024 6.05 6.14 5.95 6.14 6.14 215,013.35 35,047.00
01/05/2024 6.06 6.13 5.98 6.05 6.05 295,100.85 48,777.00
01/04/2024 6.13 6.20 6.07 6.10 6.10 213,392.05 35,011.00
01/03/2024 6.18 6.23 6.06 6.15 6.15 418.20 68.00
01/02/2024 6.36 6.51 6.32 6.32 6.32 284,627.52 45,036.00
12/29/2023 6.56 6.58 6.36 6.42 6.42 216,050.79 33,679.00
12/28/2023 6.77 6.85 6.54 6.59 6.59 175,575.86 26,663.00
12/27/2023 6.82 6.96 6.65 6.77 6.77 230,457.57 34,041.00
12/26/2023 6.53 6.87 6.53 6.75 6.75 414,423.00 61,396.00
12/22/2023 6.37 6.62 6.37 6.52 6.52 181,132.12 27,781.00
12/21/2023 6.33 6.61 6.30 6.45 6.45 47,768.70 7,406.00
12/20/2023 6.61 6.64 6.23 6.23 6.23 95,711.49 15,363.00
12/19/2023 6.61 6.76 6.58 6.69 6.69 302,066.88 45,152.00
12/18/2023 6.80 6.84 6.46 6.52 6.52 419,659.80 64,365.00
12/15/2023 6.74 7.12 6.71 6.78 6.78 310,273.14 45,763.00
12/14/2023 6.63 6.71 6.42 6.65 6.65 199,692.85 30,029.00
12/13/2023 5.86 6.36 5.80 6.36 6.36 80,384.40 12,649.00
12/12/2023 6.11 6.11 5.82 5.82 5.82 30,563.64 5,256.00
12/11/2023 6.50 6.56 6.05 6.06 6.06 36,281.56 5,992.00
12/08/2023 6.56 6.75 6.55 6.61 6.61 422,729.33 63,953.00
12/07/2023 6.45 6.54 6.29 6.41 6.41 46,148.03 7,205.00
12/06/2023 6.30 6.64 6.25 6.42 6.42 162,939.60 25,380.00
12/05/2023 6.34 6.48 6.24 6.25 6.25 238,143.75 38,103.00
12/04/2023 6.47 6.52 6.38 6.44 6.44 320,070.47 49,739.00
12/01/2023 6.44 6.68 6.34 6.52 6.52 71,706.96 10,998.00
11/30/2023 6.65 6.69 6.38 6.51 6.51 108,028.54 16,607.00
11/29/2023 6.58 6.72 6.50 6.54 6.54 351,211.08 53,702.00
11/28/2023 6.65 6.77 6.45 6.50 6.50 255,716.50 39,341.00
11/27/2023 6.99 7.00 6.59 6.64 6.64 47,124.08 7,097.00
11/24/2023 6.99 7.21 6.99 7.08 7.08 267,985.08 37,851.00
11/22/2023 7.08 7.16 6.82 6.97 6.97 314,616.02 45,171.00
11/21/2023 7.36 7.36 6.99 7.04 7.04 269,822.08 38,327.00
11/20/2023 7.26 7.46 7.22 7.26 7.26 358,854.54 49,429.00
11/17/2023 7.00 7.30 6.89 7.17 7.17 6,775.65 945.00
11/16/2023 7.60 7.60 6.92 6.93 6.93 73,555.02 10,614.00
11/15/2023 7.52 7.86 7.40 7.57 7.57 181,098.54 23,939.00
11/14/2023 7.40 7.54 7.25 7.53 7.53 291,712.20 38,740.00
11/13/2023 7.31 7.31 6.93 7.22 7.22 371,053.02 51,428.00
11/10/2023 7.12 7.34 7.00 7.34 7.34 303,310.82 41,323.00
11/09/2023 7.53 7.53 7.10 7.13 7.13 281,295.00 39,480.00
11/08/2023 7.33 7.52 7.22 7.45 7.45 470,389.99 63,182.00
11/07/2023 7.05 7.38 6.97 7.23 7.23 17,431.53 2,411.00
11/06/2023 7.36 7.55 0.00 7.16 7.16 441,113.28 61,608.00
11/03/2023 7.15 7.48 7.10 7.36 7.36 267,898.52 36,424.00
11/02/2023 6.66 7.04 6.61 7.04 7.04 268,631.48 38,185.00
11/01/2023 6.60 6.65 6.43 6.59 6.59 185,917.08 28,212.00
10/31/2023 6.71 6.88 0.00 6.73 6.73 1,533.30 228.00
10/30/2023 6.95 7.04 6.68 6.71 6.71 5,683.37 847.00
10/27/2023 6.90 7.14 6.83 6.86 6.86 309,969.39 45,218.00
10/26/2023 6.78 6.95 6.72 6.76 6.76 110,755.84 16,384.00
10/17/2023 15.88 16.21 15.79 16.13 16.13 0.00 0.00
10/09/2023 15.88 16.21 15.79 16.13 16.13 0.00 0.00
10/06/2023 15.88 16.21 15.79 16.13 16.13 0.00 0.00
10/03/2023 15.88 16.21 15.79 16.13 16.13 233,522.25 14,482.00
10/02/2023 16.66 16.73 15.65 16.05 16.05 841,383.76 52,439.00
09/28/2023 16.33 17.24 16.25 17.13 17.13 1,023,654.54 59,758.00
09/27/2023 17.30 17.34 16.14 16.30 16.30 182,478.50 11,195.00
09/26/2023 17.59 17.86 17.12 17.21 17.21 185,366.67 10,774.00
09/25/2023 17.62 17.87 17.52 17.79 17.79 790,089.48 44,412.00
09/22/2023 18.25 18.50 17.81 17.83 17.83 927,078.25 52,010.00
09/21/2023 17.96 18.12 17.65 17.94 17.94 162,724.26 9,073.00
09/20/2023 19.00 19.07 18.21 18.21 18.21 598,052.82 32,842.00
09/19/2023 20.33 20.33 18.89 18.89 18.89 1,028,692.73 54,457.00
09/18/2023 21.08 21.40 20.31 20.33 20.33 913,791.68 44,959.00
09/15/2023 19.94 21.13 19.90 21.07 21.07 711,681.39 33,777.00
09/14/2023 19.41 19.91 19.22 19.84 19.84 1,060,299.76 53,456.00
09/13/2023 19.44 19.66 18.96 19.11 19.11 182,127.97 9,533.00
09/12/2023 19.28 20.04 18.79 18.91 18.91 363,752.76 19,236.00
09/11/2023 18.42 19.66 18.39 19.15 19.15 1,205,503.22 62,967.00
09/08/2023 18.08 18.08 17.62 17.83 17.83 516,301.13 28,965.00
09/07/2023 18.12 18.19 17.81 18.11 18.11 497,688.35 27,489.00
09/06/2023 18.85 18.87 18.32 18.44 18.44 695,612.12 37,723.00
09/05/2023 18.55 19.15 18.51 18.94 18.94 824,581.38 43,548.00
09/01/2023 18.56 18.68 18.41 18.57 18.57 536,654.43 28,899.00
08/31/2023 18.45 18.49 18.14 18.32 18.32 602,014.05 32,870.00
08/30/2023 18.21 18.37 18.07 18.37 18.37 592,307.98 32,252.00
08/29/2023 17.56 18.28 17.37 18.21 18.21 765,348.09 42,029.00
08/28/2023 17.24 17.63 17.18 17.55 17.55 576,949.78 32,884.00
08/25/2023 17.28 17.39 16.84 17.16 17.16 65,894.40 3,840.00
08/24/2023 17.52 17.52 17.13 17.24 17.24 122,402.97 7,102.00
08/23/2023 16.87 17.50 16.82 17.48 17.48 631,336.80 36,128.00
08/22/2023 17.50 17.50 16.86 16.86 16.86 752,697.84 44,644.00
08/21/2023 16.59 17.46 16.56 17.35 17.35 85,736.34 4,943.00
08/18/2023 16.37 16.58 16.08 16.57 16.57 415,963.72 25,111.00
08/17/2023 17.08 17.08 16.61 16.64 16.64 36,657.92 2,203.00
08/16/2023 17.36 17.42 16.95 16.95 16.95 1,064,688.24 62,832.00
08/14/2023 17.92 18.53 17.92 18.27 18.27 109,845.71 6,014.00
08/11/2023 18.40 18.50 17.90 18.30 18.30 45,823.20 2,504.00
08/10/2023 19.05 19.26 18.39 18.52 18.52 179,329.16 9,683.00
08/09/2023 18.77 18.80 18.49 18.73 18.73 738,607.63 39,445.00
08/08/2023 18.52 18.66 18.37 18.65 18.65 1,052,379.74 56,443.00
08/07/2023 19.24 19.30 18.64 18.73 18.73 328,249.25 17,530.00
08/03/2023 19.25 19.31 19.07 19.10 19.10 990,113.94 51,852.00
08/02/2023 19.13 19.30 18.71 19.13 19.13 629,587.43 32,911.00
08/01/2023 19.90 19.98 19.37 19.40 19.40 399,407.20 20,588.00
07/31/2023 19.52 20.25 19.41 20.19 20.19 634,389.99 31,421.00
07/28/2023 19.25 19.62 19.20 19.47 19.47 1,043,922.99 53,617.00
07/27/2023 19.70 19.76 19.07 19.11 19.11 879,823.46 46,052.00
07/26/2023 19.44 19.68 19.32 19.52 19.52 497,125.11 25,474.00
07/25/2023 19.52 19.84 19.45 19.46 19.46 768,919.97 39,523.00
07/24/2023 19.80 19.84 19.40 19.41 19.41 1,048,393.94 54,027.00
07/21/2023 20.68 20.68 19.85 19.88 19.88 59,943.00 3,016.00
07/20/2023 20.90 20.99 20.48 20.64 20.64 1,140,558.36 55,273.00
07/19/2023 21.52 21.52 20.98 21.05 21.05 1,359,977.35 64,607.00
07/18/2023 21.17 21.71 21.07 21.31 21.31 229,710.51 10,782.00
07/17/2023 20.39 21.22 20.36 20.94 20.94 222,769.34 10,641.00
07/14/2023 20.81 20.85 20.37 20.65 20.65 106,120.35 5,139.00
07/13/2023 20.93 21.12 20.82 20.93 20.93 561,354.98 26,827.00
07/12/2023 21.30 21.34 20.63 20.65 20.65 1,270,307.50 61,531.00
07/11/2023 21.10 21.16 20.74 20.99 20.99 418,204.76 19,924.00
07/10/2023 19.85 21.03 19.80 20.99 20.99 469,819.17 22,383.00
07/07/2023 19.94 20.48 19.94 19.99 19.99 512,623.56 25,644.00
07/06/2023 20.20 20.20 19.61 20.01 20.01 553,798.42 27,683.00
07/05/2023 20.50 20.69 20.15 20.56 20.56 1,269,723.46 61,772.00
07/03/2023 20.50 20.73 20.34 20.34 20.34 683,200.26 33,589.00
06/30/2023 19.70 20.29 19.43 20.24 20.24 435,807.68 21,532.00
06/29/2023 19.37 19.86 19.33 19.42 19.42 529,758.18 27,279.00
06/28/2023 20.09 20.14 19.27 19.35 19.35 378,369.90 19,554.00
06/27/2023 20.28 20.38 20.03 20.37 20.37 502,445.28 24,672.00
06/26/2023 20.20 20.66 20.15 20.16 20.16 850,368.96 42,181.00
06/23/2023 20.17 20.24 19.99 20.14 20.14 1,178,874.76 58,534.00
06/22/2023 20.20 20.61 19.98 20.58 20.58 968,588.70 47,076.00
06/21/2023 20.50 20.63 20.22 20.40 20.40 1,114,036.09 54,623.00
06/20/2023 20.74 21.02 20.21 20.79 20.79 712,015.92 34,248.00
06/16/2023 21.16 21.20 20.81 20.89 20.89 104,362.35 4,997.00
06/15/2023 20.80 21.17 20.45 21.09 21.09 117,801.90 5,587.00
06/14/2023 21.42 21.53 20.82 20.99 20.99 622,582.98 29,668.00
06/13/2023 21.00 21.26 20.79 21.16 21.16 414,037.72 19,567.00
06/12/2023 20.92 21.10 20.45 20.65 20.65 564,034.10 27,314.00
06/09/2023 21.20 21.20 20.65 20.98 20.98 252,955.86 12,057.00
06/08/2023 21.07 21.23 20.69 21.07 21.07 1,030,415.54 48,916.00
06/07/2023 21.50 21.61 21.00 21.15 21.15 47,735.55 2,257.00
06/06/2023 20.52 21.38 20.50 21.38 21.38 158,190.62 7,399.00
06/05/2023 21.10 21.11 20.59 20.84 20.84 90,153.05 4,327.00
06/02/2023 21.06 21.40 20.98 21.21 21.21 592,458.93 27,933.00
06/01/2023 20.22 21.09 20.15 20.85 20.85 695,430.89 33,362.00
05/31/2023 20.90 20.96 19.87 20.21 20.21 996,736.99 49,319.00