Dark

ADTN
ADTRAN Holdings, Inc. Common Stock
stock NASDAQ

At Close

Dec 11, 2025 3:59:57 PM EST

8.67USD-2.144%(-0.19)1,728,169

8.66Bid 8.68Ask 0.02Spread

Pre-market

Dec 10, 2025 8:37:30 AM EST

8.85USD-0.113%(-0.01)0

After-hours

Dec 11, 2025 4:00:30 PM EST

8.68USD+0.115%(+0.01)2,923

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	8.8200	8.8900	8.4800	8.6700	-2.144%	1,728,169	0.000%
2025-12-10	8.7900	8.8850	8.5450	8.8600	+0.796%	1,027,099	-2.144%
2025-12-09	8.4700	8.8450	8.4600	8.7900	+2.927%	903,802	-1.365%
2025-12-08	8.6700	8.7500	8.4700	8.5400	+0.117%	1,065,329	+1.522%
2025-12-05	8.4300	8.5500	8.3700	8.5300	-0.117%	862,873	+1.641%
2025-12-04	8.2300	8.6000	8.2300	8.5400	+3.767%	3,512,143	+1.522%
2025-12-03	8.1500	8.3300	8.1200	8.2300	+1.230%	1,051,842	+5.346%
2025-12-02	8.0400	8.3550	7.9900	8.1300	+2.781%	2,395,594	+6.642%
2025-12-01	7.8800	8.2200	7.7500	7.9100	-0.252%	2,005,232	+9.608%
2025-11-28	8.0200	8.0500	7.8900	7.9300	-0.627%	561,098	+9.332%
2025-11-26	7.7500	8.0950	7.7000	7.9800	+3.636%	1,600,331	+8.647%
2025-11-25	7.3700	7.8500	7.3000	7.7000	+4.762%	2,353,189	+12.597%
2025-11-24	7.3000	7.4350	7.3000	7.3500	+1.379%	922,649	+17.959%
2025-11-21	7.3700	7.4800	7.2400	7.2500	-2.027%	1,589,414	+19.586%
2025-11-20	7.7300	7.7700	7.3400	7.4000	-0.937%	1,319,872	+17.162%
2025-11-19	7.2900	7.5100	7.2800	7.4700	+3.034%	1,167,938	+16.064%
2025-11-18	7.2500	7.3500	7.1100	7.2500	-1.091%	889,059	+19.586%
2025-11-17	7.4100	7.5150	7.2500	7.3300	-1.874%	1,239,651	+18.281%
2025-11-14	7.4600	7.6083	7.3802	7.4700	-2.608%	996,034	+16.064%
2025-11-13	8.0500	8.0500	7.5500	7.6700	-4.602%	1,318,441	+13.038%
2025-11-12	8.0700	8.3200	7.9900	8.0400	+0.125%	2,697,314	+7.836%
2025-11-11	8.0000	8.0900	7.8300	8.0300	+0.125%	896,371	+7.970%
2025-11-10	8.2000	8.2600	7.8950	8.0200	+0.627%	1,255,590	+8.105%
2025-11-07	8.1050	8.1050	7.7100	7.9700	-0.747%	2,104,158	+8.783%
2025-11-06	8.3500	8.4200	8.0100	8.0300	-4.405%	2,442,105	+7.970%
2025-11-05	8.0500	8.4550	7.9050	8.4000	+6.195%	4,307,822	+3.214%
2025-11-04	9.1200	9.1400	7.8800	7.9100	-24.161%	6,678,579	+9.608%
2025-11-03	10.4300	10.5699	10.2550	10.4300	+0.096%	2,111,789	-16.874%
2025-10-31	10.5900	10.7500	10.2500	10.4200	-1.139%	2,082,538	-16.795%
2025-10-30	10.0200	10.5900	10.0200	10.5400	+3.842%	1,685,909	-17.742%
2025-10-29	10.2700	10.3800	9.9600	10.1500	-1.361%	1,600,180	-14.581%
2025-10-28	9.9400	10.3300	9.8816	10.2900	+3.210%	1,378,533	-15.743%
2025-10-27	10.1700	10.2450	9.9200	9.9700	-0.993%	2,350,855	-13.039%
2025-10-24	9.8800	10.1650	9.7950	10.0700	+3.176%	2,021,090	-13.903%
2025-10-23	9.1800	9.7700	9.1700	9.7600	+5.972%	2,565,674	-11.168%
2025-10-22	9.3300	9.5400	9.1300	9.2100	-1.286%	1,621,694	-5.863%
2025-10-21	9.1200	9.3900	9.0400	9.3300	+1.634%	1,535,454	-7.074%
2025-10-20	9.1600	9.3050	9.0950	9.1800	+1.549%	920,223	-5.556%
2025-10-17	9.3000	9.4100	9.0300	9.0400	-3.932%	933,878	-4.093%
2025-10-16	9.2600	9.5350	9.2450	9.4100	+1.730%	979,965	-7.864%
2025-10-15	8.9500	9.3000	8.9100	9.2500	+5.233%	1,900,750	-6.270%
2025-10-14	8.4600	8.9000	8.4014	8.7900	+1.972%	882,984	-1.365%
2025-10-13	8.8400	8.8900	8.5700	8.6200	+0.116%	1,161,051	+0.580%
2025-10-10	8.9600	9.0600	8.4900	8.6100	-4.120%	1,177,790	+0.697%
2025-10-09	9.0300	9.0700	8.8400	8.9800	-1.210%	1,040,403	-3.452%
2025-10-08	8.9200	9.1500	8.8800	9.0900	+2.712%	1,305,894	-4.620%
2025-10-07	9.1600	9.2100	8.8150	8.8500	-3.700%	2,295,264	-2.034%
2025-10-06	9.3600	9.3900	9.1800	9.1900	-0.649%	1,078,935	-5.658%
2025-10-03	9.4000	9.6000	9.2400	9.2500	-0.431%	1,070,106	-6.270%
2025-10-02	9.6400	9.6400	9.2900	9.2900	-2.621%	1,135,109	-6.674%
2025-10-01	9.2900	9.6650	9.1700	9.5400	+1.706%	1,565,381	-9.119%
2025-09-30	9.2500	9.4600	9.1950	9.3800	+1.625%	1,506,996	-7.569%
2025-09-29	9.3600	9.3600	9.1950	9.2300	-0.539%	1,139,512	-6.067%
2025-09-26	9.3600	9.4350	9.2200	9.2800	-0.961%	866,351	-6.573%
2025-09-25	9.2400	9.4100	9.1800	9.3700	-0.636%	1,205,308	-7.471%
2025-09-24	9.5300	9.5300	9.3400	9.4300	-1.360%	3,548,307	-8.059%
2025-09-23	9.7000	9.7900	9.3850	9.5600	-0.933%	1,677,693	-9.310%
2025-09-22	9.4600	9.7000	9.3500	9.6500	+1.579%	1,780,330	-10.155%
2025-09-19	9.6200	9.7000	9.3800	9.5000	-0.835%	2,733,104	-8.737%
2025-09-18	9.0000	9.6350	8.9500	9.5800	+9.236%	5,360,534	-9.499%
2025-09-17	8.7600	8.9500	8.6100	8.7700	-1.016%	10,814,402	-1.140%
2025-09-16	9.4000	9.8072	8.6950	8.8600	-15.134%	10,102,707	-2.144%
2025-09-15	10.0400	10.4800	9.7500	10.4400	+3.264%	1,185,922	-16.954%
2025-09-12	10.3600	10.5000	10.0700	10.1100	-4.713%	694,654	-14.243%
2025-09-11	10.3000	10.6400	10.2550	10.6100	+2.611%	661,932	-18.285%
2025-09-10	10.5000	10.5000	10.1050	10.3400	-0.289%	812,606	-16.151%
2025-09-09	10.1000	10.4600	10.0100	10.3700	+1.667%	1,083,635	-16.393%
2025-09-08	9.8100	10.3200	9.7100	10.2000	+4.615%	1,196,732	-15.000%
2025-09-05	9.7900	9.9000	9.6100	9.7500	+0.827%	642,982	-11.077%
2025-09-04	9.3600	9.9200	9.3187	9.6700	+4.203%	1,356,802	-10.341%
2025-09-03	9.4500	9.4650	9.1250	9.2800	-1.171%	742,368	-6.573%
2025-09-02	9.1400	9.4490	9.0600	9.3900	+0.107%	556,900	-7.668%
2025-08-29	9.4300	9.4900	9.3100	9.3800	-0.741%	1,258,750	-7.569%
2025-08-28	9.3700	9.4800	9.3100	9.4500	+1.178%	689,287	-8.254%
2025-08-27	9.3100	9.4350	9.2500	9.3400	+0.647%	523,946	-7.173%
2025-08-26	9.1600	9.3900	9.0400	9.2800	+1.754%	725,422	-6.573%
2025-08-25	9.1600	9.2950	9.0850	9.1200	-0.545%	593,465	-4.934%
2025-08-22	8.7200	9.1800	8.7200	9.1700	+5.402%	630,540	-5.453%
2025-08-21	8.3300	8.7700	8.3300	8.7000	+3.510%	705,373	-0.345%
2025-08-20	8.5600	8.5800	8.2700	8.4050	-2.154%	839,815	+3.153%
2025-08-19	8.8100	8.9300	8.5500	8.5900	-2.718%	478,701	+0.931%
2025-08-18	8.8200	8.9050	8.7900	8.8300	-0.113%	530,934	-1.812%
2025-08-15	8.9700	8.9700	8.8009	8.8400	-1.119%	602,130	-1.923%
2025-08-14	9.0700	9.1000	8.7450	8.9400	-4.077%	814,784	-3.020%
2025-08-13	9.2000	9.3500	9.0801	9.3200	+2.418%	803,565	-6.974%
2025-08-12	8.6600	9.1950	8.6600	9.1000	+6.308%	1,109,696	-4.725%
2025-08-11	8.5700	8.6500	8.4200	8.5600	-0.349%	876,735	+1.285%
2025-08-08	8.7500	8.7650	8.5800	8.5900	-1.378%	777,519	+0.931%
2025-08-07	8.7100	8.7500	8.4900	8.7100	+0.577%	841,692	-0.459%
2025-08-06	8.1100	8.7400	8.1100	8.6600	+7.046%	1,768,189	+0.115%
2025-08-05	9.1400	9.2239	7.9500	8.0900	-14.572%	4,135,097	+7.169%
2025-08-04	8.8100	9.4850	8.8100	9.4700	+8.105%	1,058,207	-8.448%
2025-08-01	9.1000	9.1100	8.6200	8.7600	-5.705%	1,319,160	-1.027%
2025-07-31	9.2900	9.5800	9.2200	9.2900	+1.088%	1,049,083	-6.674%
2025-07-30	9.5100	9.6300	9.1250	9.1900	-3.365%	603,234	-5.658%
2025-07-29	9.7000	9.8050	9.4850	9.5100	-1.655%	784,829	-8.833%
2025-07-28	9.2500	9.6850	9.2100	9.6700	+4.767%	1,045,347	-10.341%
2025-07-25	9.2000	9.2700	9.1500	9.2300	+0.654%	797,013	-6.067%
2025-07-24	9.5000	9.5000	9.1700	9.1700	-2.963%	717,139	-5.453%
2025-07-23	9.4700	9.6550	9.3142	9.4500	+0.318%	738,473	-8.254%
2025-07-22	9.5200	9.5850	9.2600	9.4200	-0.317%	836,313	-7.962%
2025-07-21	9.4000	9.4600	9.0950	9.4500	+0.425%	1,040,032	-8.254%
2025-07-18	9.6900	9.6900	9.2600	9.4100	-1.569%	1,269,937	-7.864%
2025-07-17	9.7200	10.2300	9.5350	9.5600	-1.035%	2,910,390	-9.310%
2025-07-16	8.8500	9.7500	8.7100	9.6600	+9.153%	4,023,855	-10.248%
2025-07-15	9.2200	9.2700	8.8300	8.8500	-3.173%	1,005,592	-2.034%
2025-07-14	9.1500	9.2200	9.0500	9.1400	-0.652%	854,899	-5.142%
2025-07-11	9.3100	9.3250	9.1350	9.2000	-2.232%	543,107	-5.761%
2025-07-10	9.4400	9.4950	9.2300	9.4100	-0.318%	771,583	-7.864%
2025-07-09	9.3500	9.4650	9.0700	9.4400	+1.071%	1,052,277	-8.157%
2025-07-08	9.5600	9.5625	9.2500	9.3400	-3.313%	1,156,380	-7.173%
2025-07-07	9.4500	9.6750	9.2700	9.6600	+1.046%	1,187,023	-10.248%
2025-07-03	9.3700	9.6300	9.3401	9.5600	+1.702%	622,349	-9.310%
2025-07-02	9.0700	9.4100	9.0300	9.4000	+2.845%	987,388	-7.766%
2025-07-01	8.8800	9.4150	8.7950	9.1400	+1.895%	1,211,072	-5.142%
2025-06-30	8.9600	9.1700	8.8600	8.9700	+0.900%	2,363,580	-3.344%
2025-06-27	8.7700	9.0150	8.5900	8.8900	+1.484%	3,630,255	-2.475%
2025-06-26	8.8900	9.0400	8.6900	8.7600	-1.904%	1,542,384	-1.027%
2025-06-25	8.7200	9.1050	8.6200	8.9300	+2.880%	1,140,205	-2.912%
2025-06-24	8.4500	8.7100	8.3700	8.6800	+2.600%	1,031,281	-0.115%
2025-06-23	7.8300	8.4800	7.7700	8.4600	+7.224%	1,212,549	+2.482%
2025-06-20	8.0700	8.0700	7.8500	7.8900	-0.630%	976,919	+9.886%
2025-06-18	7.8000	7.9800	7.7500	7.9400	+1.795%	731,305	+9.194%
2025-06-17	7.6700	7.8600	7.6200	7.8000	+0.906%	1,132,489	+11.154%
2025-06-16	7.5900	7.8699	7.5700	7.7300	+3.067%	938,293	+12.160%
2025-06-13	7.6600	7.6900	7.4200	7.5000	-4.092%	949,899	+15.600%
2025-06-12	7.8300	7.8800	7.6800	7.8200	-0.255%	1,053,400	+10.870%
2025-06-11	8.0250	8.1600	7.8100	7.8400	-2.122%	770,811	+10.587%
2025-06-10	8.3200	8.3900	7.9479	8.0100	-3.726%	632,036	+8.240%
2025-06-09	8.0600	8.3700	8.0000	8.3200	+3.611%	677,921	+4.207%
2025-06-06	8.0700	8.1050	7.9480	8.0300	+0.879%	502,857	+7.970%
2025-06-05	8.2000	8.2000	7.9100	7.9600	-3.045%	547,702	+8.920%
2025-06-04	8.3500	8.3800	8.1600	8.2100	-1.084%	459,202	+5.603%
2025-06-03	8.4600	8.5600	8.2450	8.3000	-1.659%	861,856	+4.458%
2025-06-02	8.0600	8.4500	7.9000	8.4400	+5.106%	843,675	+2.725%
2025-05-30	8.0500	8.1150	7.9300	8.0300	-1.593%	1,332,193	+7.970%
2025-05-29	8.2400	8.2400	7.9950	8.1600	+0.123%	852,398	+6.250%
2025-05-28	8.0300	8.2100	7.8800	8.1500	+1.494%	788,851	+6.380%
2025-05-27	7.9100	8.0500	7.8700	8.0300	+2.949%	443,275	+7.970%
2025-05-23	7.7200	7.8350	7.6500	7.8000	-0.889%	446,688	+11.154%
2025-05-22	8.0800	8.1450	7.8700	7.8700	-2.114%	488,163	+10.165%
2025-05-21	7.9300	8.2700	7.8600	8.0400	-0.124%	791,091	+7.836%
2025-05-20	8.0900	8.1350	8.0350	8.0500	-0.617%	567,792	+7.702%
2025-05-19	8.0100	8.1800	8.0050	8.1000	-0.369%	512,104	+7.037%
2025-05-16	8.2100	8.3400	8.1000	8.1300	-0.733%	530,261	+6.642%
2025-05-15	8.1600	8.3300	8.1500	8.1900	+0.491%	528,679	+5.861%
2025-05-14	8.5600	8.6650	8.0800	8.1500	-4.790%	934,942	+6.380%
2025-05-13	8.3200	8.6050	8.3200	8.5600	+3.008%	757,476	+1.285%
2025-05-12	8.1300	8.4000	7.9750	8.3100	+7.782%	1,455,013	+4.332%
2025-05-09	7.7500	7.8400	7.5150	7.7100	0.000%	1,182,773	+12.451%
2025-05-08	7.9100	8.2600	7.4900	7.7100	-3.019%	1,753,405	+12.451%
2025-05-07	7.7600	8.0200	7.6400	7.9500	+2.581%	1,767,768	+9.057%
2025-05-06	7.7100	7.8300	7.6600	7.7500	-1.899%	798,736	+11.871%
2025-05-05	7.7900	8.0250	7.7000	7.9000	+0.254%	887,372	+9.747%
2025-05-02	7.8600	8.0010	7.8200	7.8800	+1.155%	959,451	+10.025%
2025-05-01	7.7200	8.0100	7.6918	7.7900	+1.697%	816,276	+11.297%
2025-04-30	7.5800	7.6900	7.4900	7.6600	-1.161%	805,919	+13.185%
2025-04-29	7.7800	7.9150	7.7300	7.7500	-0.641%	734,471	+11.871%
2025-04-28	7.8100	7.9200	7.7050	7.8000	-0.256%	530,748	+11.154%
2025-04-25	7.6300	7.9200	7.6300	7.8200	+1.427%	423,825	+10.870%
2025-04-24	7.5300	7.8300	7.5000	7.7100	+2.663%	564,457	+12.451%
2025-04-23	7.8000	7.9800	7.4620	7.5100	+0.535%	783,481	+15.446%
2025-04-22	7.3800	7.5600	7.2600	7.4700	+4.039%	1,246,371	+16.064%
2025-04-21	7.2900	7.3500	7.0629	7.1800	-3.365%	604,791	+20.752%
2025-04-17	7.4500	7.5100	7.3300	7.4300	-0.268%	616,304	+16.689%
2025-04-16	7.5000	7.5883	7.3550	7.4500	-3.247%	640,666	+16.376%
2025-04-15	7.6300	7.8800	7.5900	7.7000	+1.583%	1,333,084	+12.597%
2025-04-14	7.8500	7.9200	7.4750	7.5800	-0.525%	669,400	+14.380%
2025-04-11	7.5400	7.7286	7.3701	7.6200	+1.061%	547,049	+13.780%
2025-04-10	8.0800	8.1079	7.4000	7.5400	-8.161%	810,647	+14.987%
2025-04-09	7.1700	8.4100	7.1100	8.2100	+13.398%	872,289	+5.603%
2025-04-08	7.8500	7.9300	7.0950	7.2400	-2.819%	988,620	+19.751%
2025-04-07	7.0700	7.7600	6.9300	7.4500	+0.269%	2,121,149	+16.376%
2025-04-04	7.4000	7.6000	7.0400	7.4300	-4.621%	1,232,013	+16.689%
2025-04-03	8.1400	8.2400	7.5800	7.7900	-10.150%	1,127,333	+11.297%
2025-04-02	8.6000	8.8800	8.5900	8.6700	-1.701%	1,016,641	0.000%
2025-04-01	8.7000	8.9000	8.3900	8.8200	+1.147%	1,066,229	-1.701%
2025-03-31	8.6600	8.8000	8.5600	8.7200	-2.022%	1,916,190	-0.573%
2025-03-28	9.2100	9.2500	8.8400	8.9000	-3.471%	621,607	-2.584%
2025-03-27	9.1600	9.3100	8.9000	9.2200	-0.216%	1,046,335	-5.965%
2025-03-26	9.4500	9.5700	9.2110	9.2400	-2.326%	840,377	-6.169%
2025-03-25	9.4600	9.6500	9.3850	9.4600	+0.318%	789,985	-8.351%
2025-03-24	9.4900	9.6150	9.4200	9.4300	+2.389%	736,305	-8.059%
2025-03-21	8.8400	9.3550	8.7600	9.2100	+1.881%	1,849,149	-5.863%
2025-03-20	8.9200	9.2000	8.9200	9.0400	+0.444%	670,224	-4.093%
2025-03-19	9.0200	9.1900	8.9500	9.0000	-0.332%	602,379	-3.667%
2025-03-18	9.0900	9.1600	8.9300	9.0300	-1.634%	605,519	-3.987%
2025-03-17	9.1400	9.3700	9.0200	9.1800	+0.879%	1,279,718	-5.556%
2025-03-14	8.8900	9.1200	8.6900	9.1000	+4.960%	1,836,258	-4.725%
2025-03-13	8.9400	8.9700	8.5100	8.6700	-3.452%	740,146	0.000%
2025-03-12	8.7300	9.0500	8.5301	8.9800	+5.647%	1,023,836	-3.452%
2025-03-11	8.5000	8.6969	8.3100	8.5000	+0.118%	1,450,923	+2.000%
2025-03-10	8.9200	9.0200	8.3011	8.4900	-7.314%	1,393,817	+2.120%
2025-03-07	9.3800	9.3900	8.6900	9.1600	-3.680%	1,475,812	-5.349%
2025-03-06	10.3900	10.3900	9.4500	9.5100	-10.198%	1,783,177	-8.833%
2025-03-05	10.7200	10.8100	10.1850	10.5900	-0.376%	1,533,708	-18.130%
2025-03-04	10.3400	10.7514	10.1100	10.6300	+0.663%	1,800,099	-18.438%
2025-03-03	10.7700	11.1800	10.3700	10.5600	-0.095%	1,806,728	-17.898%
2025-02-28	10.5000	10.5800	10.1500	10.5700	0.000%	3,457,999	-17.975%
2025-02-27	12.2850	12.4400	10.5400	10.5700	-0.377%	1,970,715	-17.975%
2025-02-26	10.6200	10.9900	10.5300	10.6100	+1.726%	1,419,435	-18.285%
2025-02-25	10.6900	10.6950	10.2100	10.4300	-1.974%	1,341,800	-16.874%
2025-02-24	10.8900	10.9700	10.4100	10.6400	-1.845%	1,066,954	-18.515%
2025-02-21	11.5200	11.7500	10.8200	10.8400	-5.984%	1,124,102	-20.018%
2025-02-20	11.6200	11.6600	11.2200	11.5300	-1.537%	716,897	-24.805%
2025-02-19	11.3500	11.7200	11.2900	11.7100	+1.561%	703,019	-25.961%
2025-02-18	11.8000	11.9049	11.4700	11.5300	-1.030%	637,091	-24.805%
2025-02-14	11.8000	12.1600	11.5600	11.6500	-1.522%	1,018,738	-25.579%
2025-02-13	11.3100	12.0300	11.2500	11.8300	+6.962%	2,384,401	-26.712%
2025-02-12	10.8300	11.0800	10.7100	11.0600	-0.090%	825,101	-21.609%
2025-02-11	11.1100	11.3074	10.9700	11.0700	-2.467%	590,239	-21.680%
2025-02-10	11.1400	11.5400	11.1400	11.3500	+2.160%	1,175,692	-23.612%
2025-02-07	11.4400	11.5300	10.8400	11.1100	-2.885%	1,042,424	-21.962%
2025-02-06	11.1400	11.4850	10.8000	11.4400	+4.000%	1,329,712	-24.213%
2025-02-05	10.5200	11.0150	10.4500	11.0000	+5.566%	2,291,899	-21.182%
2025-02-04	10.1900	10.5000	9.9900	10.4200	+1.758%	855,462	-16.795%
2025-02-03	10.0200	10.6000	9.9100	10.2400	-1.254%	1,313,627	-15.332%
2025-01-31	10.7400	10.9900	10.3400	10.3700	-2.629%	1,234,926	-16.393%
2025-01-30	10.0000	11.1900	9.9800	10.6500	+8.452%	1,852,891	-18.592%
2025-01-29	9.7200	9.9900	9.6200	9.8200	+1.973%	515,942	-11.711%
2025-01-28	9.6700	9.7125	9.4350	9.6300	+1.475%	577,061	-9.969%
2025-01-27	10.0900	10.2200	9.3000	9.4900	-7.953%	1,022,739	-8.641%
2025-01-24	10.3600	10.4400	10.1000	10.3100	-0.290%	957,655	-15.907%
2025-01-23	10.3900	10.5500	10.3000	10.3400	-1.336%	1,030,713	-16.151%
2025-01-22	10.7400	11.2312	10.3800	10.4800	+0.239%	1,621,022	-17.271%
2025-01-21	10.4000	10.8800	10.3200	10.4550	+2.601%	1,930,726	-17.073%
2025-01-17	10.2000	10.3100	9.9100	10.1900	+0.592%	936,299	-14.917%
2025-01-16	10.2550	10.3000	9.9700	10.1300	0.000%	849,936	-14.413%
2025-01-15	10.2700	10.4100	10.0900	10.1300	+1.911%	906,392	-14.413%
2025-01-14	10.0900	10.3400	9.8200	9.9400	-0.699%	1,153,428	-12.777%
2025-01-13	9.9200	10.0400	9.5900	10.0100	-1.573%	679,553	-13.387%
2025-01-10	10.2200	10.3200	9.8700	10.1700	-3.051%	1,028,750	-14.749%
2025-01-08	9.7500	10.7100	9.7500	10.4900	+8.817%	1,871,661	-17.350%
2025-01-07	9.7600	9.8500	9.4200	9.6400	-0.310%	948,351	-10.062%
2025-01-06	9.3000	9.8800	9.2500	9.6700	+6.969%	1,451,576	-10.341%
2025-01-03	8.7600	9.1100	8.6550	9.0400	+3.908%	875,236	-4.093%
2025-01-02	8.4200	8.7300	8.3400	8.7000	+4.442%	855,090	-0.345%
2024-12-31	8.4000	8.4400	8.2450	8.3300	+0.361%	538,282	+4.082%
2024-12-30	8.1100	8.4200	8.1100	8.3000	+1.096%	340,814	+4.458%
2024-12-27	8.4000	8.4000	8.1400	8.2100	-3.298%	266,838	+5.603%
2024-12-26	8.3500	8.5100	8.2866	8.4900	+1.071%	252,977	+2.120%
2024-12-24	8.3100	8.4350	8.2100	8.4000	+1.449%	177,954	+3.214%
2024-12-23	8.2100	8.4400	8.2100	8.2800	+1.099%	725,455	+4.710%
2024-12-20	8.3200	8.5350	8.0600	8.1900	-2.384%	1,153,854	+5.861%
2024-12-19	8.1500	8.5500	8.1200	8.3900	+3.325%	513,084	+3.337%
2024-12-18	8.4600	8.8650	8.0250	8.1200	-3.333%	895,587	+6.773%
2024-12-17	8.5300	8.5800	8.3200	8.4000	-2.439%	355,265	+3.214%
2024-12-16	8.4900	8.7850	8.3001	8.6100	+0.820%	794,385	+0.697%
2024-12-13	8.6500	8.8000	8.4720	8.5400	-3.612%	638,543	+1.522%
2024-12-12	8.9000	9.2101	8.7300	8.8600	+2.191%	762,463	-2.144%
2024-12-11	8.6300	8.8200	8.4200	8.6700	+1.285%	438,926	0.000%
2024-12-10	8.6000	8.7200	8.3300	8.5600	-0.233%	457,747	+1.285%
2024-12-09	8.5400	8.7400	8.4800	8.5800	+1.779%	493,984	+1.049%
2024-12-06	8.4700	8.5250	8.2800	8.4300	+0.357%	312,961	+2.847%
2024-12-05	8.7700	8.8200	8.3900	8.4000	-4.219%	421,420	+3.214%
2024-12-04	8.6700	8.8300	8.5900	8.7700	+1.622%	452,321	-1.140%
2024-12-03	8.6400	8.7700	8.5215	8.6300	-0.231%	458,709	+0.463%
2024-12-02	8.5800	8.6500	8.2800	8.6500	+1.765%	461,694	+0.231%
2024-11-29	8.5400	8.5400	8.3700	8.5000	+1.311%	187,588	+2.000%
2024-11-27	8.6300	8.6700	8.2650	8.3900	-2.100%	585,222	+3.337%
2024-11-26	8.6200	8.7150	8.3500	8.5700	-1.267%	815,249	+1.167%
2024-11-25	8.6900	9.0500	8.6200	8.6800	+0.696%	735,812	-0.115%
2024-11-22	8.2300	8.7200	8.1650	8.6200	+5.637%	1,226,266	+0.580%
2024-11-21	7.8500	8.2250	7.7800	8.1600	+5.563%	903,224	+6.250%
2024-11-20	7.8900	7.9300	7.6050	7.7300	-2.399%	749,672	+12.160%
2024-11-19	7.6100	7.9200	7.5750	7.9200	+2.458%	565,169	+9.470%
2024-11-18	7.7500	7.9099	7.6300	7.7300	-0.258%	673,923	+12.160%
2024-11-15	8.0100	8.0200	7.6312	7.7500	-2.760%	529,583	+11.871%
2024-11-14	8.0700	8.1000	7.8900	7.9700	-0.250%	776,214	+8.783%
2024-11-13	8.1000	8.2900	7.9800	7.9900	-0.991%	829,759	+8.511%
2024-11-12	7.9200	8.2000	7.8906	8.0700	-1.224%	1,013,594	+7.435%
2024-11-11	8.1500	8.2600	7.9800	8.1700	+1.114%	997,831	+6.120%
2024-11-08	7.8000	8.1600	7.7300	8.0800	+7.020%	1,815,358	+7.302%
2024-11-07	6.2500	7.5800	6.1850	7.5500	+19.273%	1,878,255	+14.834%
2024-11-06	6.4900	6.6100	6.2700	6.3300	+2.262%	1,270,969	+36.967%
2024-11-05	6.1700	6.3800	6.0200	6.1900	-0.161%	578,370	+40.065%
2024-11-04	6.1800	6.4000	6.1750	6.2000	+0.324%	326,055	+39.839%
2024-11-01	6.1600	6.3750	6.1400	6.1800	+1.728%	297,132	+40.291%
2024-10-31	6.4100	6.4100	6.0700	6.0750	-4.781%	273,499	+42.716%
2024-10-30	6.4200	6.4900	6.3550	6.3800	-1.085%	341,743	+35.893%
2024-10-29	6.3800	6.4600	6.3350	6.4500	+1.415%	646,964	+34.419%
2024-10-28	6.3600	6.4500	6.3300	6.3600	+1.113%	246,811	+36.321%
2024-10-25	6.2300	6.4200	6.2200	6.2900	+1.780%	325,518	+37.838%
2024-10-24	6.2000	6.2900	6.0828	6.1800	+1.146%	292,290	+40.291%
2024-10-23	6.2300	6.3000	6.0450	6.1100	-2.862%	277,027	+41.899%
2024-10-22	6.2400	6.3700	6.1650	6.2900	+0.479%	383,725	+37.838%
2024-10-21	6.3200	6.3600	6.2200	6.2600	-0.949%	307,677	+38.498%
2024-10-18	6.3300	6.4900	6.2850	6.3200	+0.158%	410,565	+37.184%
2024-10-17	6.1800	6.3300	6.1450	6.3100	+2.435%	404,106	+37.401%
2024-10-16	6.1500	6.2700	6.1300	6.1600	+0.654%	419,213	+40.747%
2024-10-15	6.0100	6.2000	5.9200	6.1200	+2.857%	655,063	+41.667%
2024-10-14	5.9300	5.9700	5.8250	5.9500	+0.677%	280,859	+45.714%
2024-10-11	5.7600	5.9300	5.7600	5.9100	+2.783%	253,525	+46.701%
2024-10-10	5.8000	5.8200	5.6800	5.7500	-1.541%	314,976	+50.783%
2024-10-09	5.7800	5.9150	5.7300	5.8400	+0.690%	516,369	+48.459%
2024-10-08	5.8100	5.8300	5.6900	5.8000	+0.346%	933,218	+49.483%
2024-10-07	5.8300	5.9150	5.6700	5.7800	-1.701%	230,705	+50.000%
2024-10-04	5.9800	6.0950	5.8100	5.8800	+0.513%	375,942	+47.449%
2024-10-03	5.8900	5.9050	5.7250	5.8500	-1.681%	320,158	+48.205%
2024-10-02	5.8200	5.9700	5.8105	5.9500	+1.536%	182,922	+45.714%
2024-10-01	5.8900	5.9000	5.6950	5.8600	-1.180%	510,146	+47.952%
2024-09-30	5.8500	5.9500	5.8401	5.9300	+0.338%	259,758	+46.206%
2024-09-27	6.0300	6.0850	5.8700	5.9100	-0.169%	280,813	+46.701%
2024-09-26	5.9200	6.0500	5.8900	5.9200	+2.245%	433,720	+46.453%
2024-09-25	6.0100	6.0100	5.7450	5.7900	-3.821%	472,924	+49.741%
2024-09-24	5.6300	6.0475	5.6300	6.0200	+7.117%	538,207	+44.020%
2024-09-23	5.7900	5.9300	5.5950	5.6200	-2.091%	262,912	+54.270%
2024-09-20	5.6500	5.8800	5.6500	5.7400	-1.712%	980,898	+51.045%
2024-09-19	5.6900	5.9000	5.5750	5.8400	+6.182%	604,887	+48.459%
2024-09-18	5.6100	5.8300	5.4900	5.5000	-1.786%	624,469	+57.636%
2024-09-17	5.4300	5.9000	5.4200	5.6000	+3.131%	752,409	+54.821%
2024-09-16	5.4600	5.4700	5.2600	5.4300	-0.184%	320,240	+59.669%
2024-09-13	5.3600	5.4700	5.3500	5.4400	+3.619%	574,376	+59.375%
2024-09-12	5.2000	5.3350	5.1150	5.2500	+1.351%	299,371	+65.143%
2024-09-11	5.0000	5.1900	4.9650	5.1800	+3.808%	413,577	+67.375%
2024-09-10	5.0200	5.0200	4.9250	4.9900	-0.795%	353,818	+73.747%
2024-09-09	5.0300	5.1700	5.0000	5.0300	-0.396%	269,932	+72.366%
2024-09-06	5.2000	5.2100	5.0200	5.0500	-2.697%	411,196	+71.683%
2024-09-05	5.2200	5.2700	5.0900	5.1900	-0.384%	386,525	+67.052%
2024-09-04	5.3800	5.4000	5.2000	5.2100	-3.340%	569,080	+66.411%
2024-09-03	5.5600	5.6100	5.3900	5.3900	-3.405%	304,170	+60.853%
2024-08-30	5.7300	5.7300	5.5200	5.5800	-2.618%	388,293	+55.376%
2024-08-29	5.4300	5.8650	5.3600	5.7300	+6.308%	497,408	+51.309%
2024-08-28	5.3300	5.4350	5.3100	5.3900	+0.748%	249,765	+60.853%
2024-08-27	5.4800	5.4800	5.3450	5.3500	-2.904%	232,495	+62.056%
2024-08-26	5.5300	5.5950	5.4540	5.5100	-1.431%	393,244	+57.350%
2024-08-23	5.3600	5.6000	5.3400	5.5900	+5.671%	415,700	+55.098%
2024-08-22	5.3900	5.4100	5.2800	5.2900	-2.757%	293,387	+63.894%
2024-08-21	5.4100	5.4900	5.3300	5.4400	+0.369%	313,675	+59.375%
2024-08-20	5.4300	5.4450	5.3250	5.4200	-0.184%	297,027	+59.963%
2024-08-19	5.3700	5.5400	5.3200	5.4300	+2.068%	591,015	+59.669%
2024-08-16	5.1600	5.3900	5.1600	5.3200	+3.301%	496,427	+62.970%
2024-08-15	4.9400	5.1700	4.9000	5.1500	+8.421%	592,232	+68.350%
2024-08-14	4.8600	4.8700	4.7250	4.7500	-2.464%	411,465	+82.526%
2024-08-13	4.7200	4.9100	4.7100	4.8700	+3.397%	503,033	+78.029%
2024-08-12	4.8300	4.8300	4.6650	4.7100	-1.464%	372,501	+84.076%
2024-08-09	4.8900	4.9200	4.7150	4.7800	-2.449%	646,412	+81.381%
2024-08-08	4.7700	4.9300	4.7300	4.9000	+4.255%	821,785	+76.939%
2024-08-07	4.7300	4.9650	4.6300	4.7000	+0.427%	1,227,339	+84.468%
2024-08-06	5.3200	5.4850	4.6200	4.6800	-18.750%	2,329,922	+85.256%
2024-08-05	5.7800	5.8750	5.6100	5.7600	-5.263%	802,962	+50.521%
2024-08-02	6.2200	6.2400	5.9200	6.0800	-5.296%	757,290	+42.599%
2024-08-01	6.7600	6.7999	6.3200	6.4200	-5.170%	607,053	+35.047%
2024-07-31	6.7600	6.9197	6.5850	6.7700	+0.594%	910,868	+28.065%
2024-07-30	6.5000	6.7700	6.4500	6.7300	+4.503%	883,419	+28.826%
2024-07-29	6.4800	6.5050	6.3200	6.4400	-0.617%	548,713	+34.627%
2024-07-26	6.2600	6.5300	6.1300	6.4800	+5.710%	868,439	+33.796%
2024-07-25	6.1500	6.3200	6.0950	6.1300	0.000%	681,786	+41.436%
2024-07-24	6.0400	6.1750	5.9700	6.1300	+0.657%	477,984	+41.436%
2024-07-23	6.0900	6.1500	5.9900	6.0900	-1.297%	533,356	+42.365%
2024-07-22	6.2200	6.2700	5.9250	6.1700	-0.963%	653,498	+40.519%
2024-07-19	6.2000	6.2750	6.0750	6.2300	+0.484%	481,300	+39.165%
2024-07-18	6.3200	6.4900	6.1950	6.2000	-2.362%	952,885	+39.839%
2024-07-17	6.1600	6.4350	6.0900	6.3500	+1.926%	875,286	+36.535%
2024-07-16	6.0100	6.2300	5.9750	6.2300	+5.593%	1,299,681	+39.165%
2024-07-15	5.8100	5.9400	5.6850	5.9000	+2.076%	625,957	+46.949%
2024-07-12	5.5500	5.8450	5.5027	5.7800	+5.091%	660,097	+50.000%
2024-07-11	5.2900	5.5100	5.2900	5.5000	+4.962%	619,303	+57.636%
2024-07-10	5.2300	5.2700	5.1000	5.2400	+0.769%	402,220	+65.458%
2024-07-09	5.1900	5.2350	5.1100	5.2000	-0.574%	544,472	+66.731%
2024-07-08	5.2600	5.4000	5.2100	5.2300	+0.771%	545,524	+65.774%
2024-07-05	5.1700	5.2050	5.0790	5.1900	+1.367%	570,346	+67.052%
2024-07-03	5.1300	5.1500	5.0700	5.1200	-0.195%	443,793	+69.336%
2024-07-02	5.1200	5.1400	5.0200	5.1300	+0.195%	569,762	+69.006%
2024-07-01	5.2800	5.3500	5.1000	5.1200	-2.662%	1,200,521	+69.336%
2024-06-28	5.0500	5.3950	5.0500	5.2600	+5.411%	2,428,583	+64.829%
2024-06-27	4.8600	5.0000	4.7700	4.9900	+3.527%	995,265	+73.747%
2024-06-26	4.8900	4.9700	4.8150	4.8200	-2.033%	1,387,826	+79.876%
2024-06-25	5.1000	5.1500	4.8700	4.9200	-4.094%	1,894,555	+76.220%
2024-06-24	5.3500	5.4700	5.0600	5.1300	-3.025%	1,476,014	+69.006%