Dark

ADTN
ADTRAN Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

7.55USD+0.801%(+0.06)1,564,176

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:05:30 AM EDT

7.96USD+6.204%(+0.47)0

After-hours

Aug 7, 2026 4:37:30 PM EDT

7.62USD+0.860%(+0.07)275,420

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	7.6400	7.7200	7.4000	7.5600	+0.867%	1,564,176	0.000%
2026-08-06	7.9100	8.0400	7.4800	7.4950	-5.247%	2,322,749	+0.867%
2026-08-05	8.5400	8.6300	7.8850	7.9100	-9.703%	2,938,938	-4.425%
2026-08-04	8.9880	9.2005	8.6200	8.7600	-1.129%	5,014,052	-13.699%
2026-08-03	8.4200	8.9350	8.4025	8.8600	+4.113%	3,499,754	-14.673%
2026-07-31	8.7100	8.7600	8.3400	8.5100	+1.069%	3,324,238	-11.163%
2026-07-30	8.4300	8.8250	8.2000	8.4200	+1.080%	6,274,102	-10.214%
2026-07-29	8.9400	9.0420	8.1900	8.3300	-7.547%	2,601,337	-9.244%
2026-07-28	9.2700	9.2800	8.4700	9.0100	-5.158%	2,210,245	-16.093%
2026-07-27	9.8000	9.8600	9.2600	9.5000	-3.553%	1,864,536	-20.421%
2026-07-24	10.1700	10.2200	9.7900	9.8500	-2.956%	2,001,489	-23.249%
2026-07-23	10.2333	10.6400	10.0850	10.1500	-2.871%	1,967,762	-25.517%
2026-07-22	9.6300	10.4700	9.2600	10.4500	-13.921%	5,339,452	-27.656%
2026-07-21	11.9500	12.1800	11.7600	12.1400	+4.655%	1,576,273	-37.727%
2026-07-20	11.8200	11.9100	11.4600	11.6000	-0.429%	927,036	-34.828%
2026-07-17	11.2900	11.9500	11.2400	11.6500	-0.512%	1,137,990	-35.107%
2026-07-16	11.5000	11.8000	11.3800	11.7100	-1.431%	1,807,966	-35.440%
2026-07-15	12.6000	12.8000	11.7300	11.8800	-5.714%	1,653,372	-36.364%
2026-07-14	12.7400	12.9002	12.5000	12.6000	+1.368%	910,477	-40.000%
2026-07-13	13.1500	13.4400	12.3400	12.4300	-7.515%	2,119,227	-39.179%
2026-07-10	13.4400	13.5050	13.2000	13.4400	-0.739%	711,872	-43.750%
2026-07-09	13.1700	13.6585	13.0150	13.5400	+5.206%	830,021	-44.165%
2026-07-08	12.4800	13.0100	12.4500	12.8700	+2.632%	1,967,914	-41.259%
2026-07-07	12.4800	12.8000	12.3000	12.5400	-2.715%	1,692,015	-39.713%
2026-07-06	12.9100	13.3400	12.7900	12.8900	+1.416%	955,821	-41.350%
2026-07-02	13.7200	13.7200	12.4200	12.7100	-6.818%	1,770,920	-40.519%
2026-07-01	13.6000	14.1800	13.4400	13.6400	-1.871%	1,295,761	-44.575%
2026-06-30	13.7300	14.0700	13.5100	13.9000	+1.091%	3,511,111	-45.612%
2026-06-29	13.5100	13.8200	12.9200	13.7500	+1.701%	2,012,427	-45.018%
2026-06-26	13.6800	13.8050	13.0700	13.5200	-3.704%	4,501,408	-44.083%
2026-06-25	14.0800	14.2900	13.3200	14.0400	+0.573%	1,280,501	-46.154%
2026-06-24	14.3000	14.7300	13.7000	13.9600	-3.525%	1,961,942	-45.845%
2026-06-23	14.8100	15.1400	14.2800	14.4700	-7.125%	1,793,946	-47.754%
2026-06-22	15.2300	15.8600	15.0400	15.5800	+2.635%	2,024,048	-51.476%
2026-06-18	15.6900	15.8600	15.1000	15.1800	+0.596%	3,036,049	-50.198%
2026-06-17	14.9000	15.6900	14.6100	15.0900	+2.028%	1,800,443	-49.901%
2026-06-16	15.0000	15.2000	14.5500	14.7900	-2.247%	1,529,486	-48.884%
2026-06-15	15.6300	15.7300	14.7300	15.1300	-0.852%	4,140,831	-50.033%
2026-06-12	15.2300	15.5350	14.8581	15.2600	+0.395%	1,168,351	-50.459%
2026-06-11	15.1200	15.2400	14.5700	15.2000	+1.672%	1,314,206	-50.263%
2026-06-10	14.2600	15.0299	14.2600	14.9500	+4.839%	2,385,964	-49.431%
2026-06-09	16.0200	16.1000	14.0000	14.2600	-10.986%	3,172,741	-46.985%
2026-06-08	15.4700	17.0600	15.4300	16.0200	+4.365%	2,963,596	-52.809%
2026-06-05	16.8550	16.8550	15.2300	15.3500	-11.118%	2,120,456	-50.749%
2026-06-04	16.6400	17.3150	16.1000	17.2700	-1.651%	3,069,159	-56.225%
2026-06-03	18.2600	18.3000	17.1750	17.5600	-3.834%	2,140,609	-56.948%
2026-06-02	17.9650	18.8000	17.9650	18.2600	+2.182%	3,241,841	-58.598%
2026-06-01	16.4500	17.9300	16.3750	17.8700	+7.976%	3,816,437	-57.694%
2026-05-29	17.1550	17.1550	16.1600	16.5500	-2.187%	3,210,333	-54.320%
2026-05-28	18.8600	19.0569	16.3200	16.9200	-12.784%	5,734,527	-55.319%
2026-05-27	16.7900	19.9800	16.5900	19.4000	+17.647%	7,011,724	-61.031%
2026-05-26	15.9700	16.5400	15.3400	16.4900	+5.233%	1,882,696	-54.154%
2026-05-22	15.2400	15.8500	15.0600	15.6700	+5.664%	2,910,476	-51.755%
2026-05-21	14.4300	14.9200	14.1000	14.8300	+2.488%	1,528,739	-49.022%
2026-05-20	14.8000	15.0200	14.3850	14.4700	-0.686%	1,043,538	-47.754%
2026-05-19	14.8000	14.9400	14.4750	14.5700	-2.607%	1,014,298	-48.113%
2026-05-18	15.2600	15.4400	14.7900	14.9600	+0.335%	2,113,373	-49.465%
2026-05-15	14.8300	15.0900	14.7100	14.9100	-2.421%	1,940,668	-49.296%
2026-05-14	16.1400	16.1800	15.0601	15.2800	-3.107%	1,582,548	-50.524%
2026-05-13	15.3350	16.2800	14.9800	15.7700	+4.854%	3,532,746	-52.061%
2026-05-12	15.3200	15.4900	14.5601	15.0400	-4.082%	1,790,456	-49.734%
2026-05-11	15.9100	16.1000	15.5617	15.6800	+4.953%	2,413,515	-51.786%
2026-05-08	14.8100	15.2000	14.6600	14.9400	+2.680%	1,531,829	-49.398%
2026-05-07	15.8900	15.8900	14.3500	14.5500	-7.384%	3,014,299	-48.041%
2026-05-06	15.3000	15.8200	15.1100	15.7100	+2.680%	2,755,961	-51.878%
2026-05-05	15.8650	16.0300	14.2805	15.3000	-16.576%	6,203,584	-50.588%
2026-05-04	18.4500	18.6320	17.9450	18.3400	-0.596%	5,867,856	-58.779%
2026-05-01	17.7900	18.6900	17.6000	18.4500	+4.296%	3,417,986	-59.024%
2026-04-30	17.0400	17.7400	16.8800	17.6900	+5.360%	2,876,092	-57.264%
2026-04-29	16.1900	17.0200	16.1460	16.7900	+3.899%	3,747,712	-54.973%
2026-04-28	16.4800	16.6100	15.8300	16.1600	-3.465%	2,046,838	-53.218%
2026-04-27	16.7500	16.8299	16.3350	16.7400	-1.122%	2,641,395	-54.839%
2026-04-24	17.0000	17.0700	16.5700	16.9300	+1.135%	2,433,134	-55.346%
2026-04-23	16.9200	17.1800	16.4300	16.7400	-1.239%	1,754,298	-54.839%
2026-04-22	17.5000	17.6900	16.7000	16.9500	-3.143%	2,793,684	-55.398%
2026-04-21	17.6800	17.9900	17.4300	17.5000	-0.737%	2,389,147	-56.800%
2026-04-20	16.9000	17.7900	16.8000	17.6300	+3.950%	2,703,924	-57.119%
2026-04-17	16.9000	17.1695	16.3000	16.9600	+1.740%	3,688,990	-55.425%
2026-04-16	15.8000	16.7300	15.6600	16.6700	+5.976%	3,010,867	-54.649%
2026-04-15	15.2200	15.7400	14.9800	15.7300	+2.810%	2,178,995	-51.939%
2026-04-14	15.3400	15.6950	14.9400	15.3000	+2.204%	3,411,059	-50.588%
2026-04-13	15.0000	15.0700	14.5900	14.9700	-0.795%	2,025,952	-49.499%
2026-04-10	15.0500	15.2500	14.8720	15.0900	+1.822%	2,437,570	-49.901%
2026-04-09	13.9700	14.8500	13.8050	14.8200	+7.939%	3,740,536	-48.988%
2026-04-08	13.5280	13.8400	13.2700	13.7300	+3.936%	2,547,025	-44.938%
2026-04-07	12.8800	13.2500	12.5300	13.2100	+2.166%	1,558,800	-42.771%
2026-04-06	12.9800	13.1899	12.8900	12.9300	+0.388%	1,008,069	-41.531%
2026-04-02	12.3100	12.9650	12.2808	12.8800	+1.178%	2,298,388	-41.304%
2026-04-01	12.7900	13.0500	12.6500	12.7300	+1.192%	3,108,114	-40.613%
2026-03-31	12.1900	12.7200	12.1100	12.5800	+3.199%	2,432,801	-39.905%
2026-03-30	13.0000	13.0700	12.1600	12.1900	-5.723%	1,593,592	-37.982%
2026-03-27	12.9700	13.1000	12.7400	12.9300	-0.308%	1,823,061	-41.531%
2026-03-26	12.5000	13.0500	12.4400	12.9700	+2.611%	3,476,011	-41.712%
2026-03-25	12.7000	12.7600	12.3100	12.6400	+0.878%	1,911,375	-40.190%
2026-03-24	11.9100	12.7350	11.8400	12.5300	+3.811%	2,381,105	-39.665%
2026-03-23	11.6800	12.1750	11.4650	12.0700	+5.323%	1,711,207	-37.365%
2026-03-20	11.9500	12.0000	11.3100	11.4600	-3.697%	1,735,317	-34.031%
2026-03-19	11.4500	12.2900	11.1800	11.9000	+1.623%	3,511,726	-36.471%
2026-03-18	10.7900	11.8000	10.7600	11.7100	+8.526%	2,672,324	-35.440%
2026-03-17	10.3000	10.8000	10.3000	10.7900	+4.453%	1,496,351	-29.935%
2026-03-16	10.1800	10.3300	10.0700	10.3300	+3.924%	1,392,734	-26.815%
2026-03-13	10.1500	10.2700	9.8800	9.9400	-0.699%	873,445	-23.944%
2026-03-12	10.0600	10.2100	9.9500	10.0100	-2.246%	668,372	-24.476%
2026-03-11	10.1000	10.2700	9.9800	10.2400	+0.887%	842,273	-26.172%
2026-03-10	9.7600	10.2600	9.6528	10.1500	+5.509%	1,369,078	-25.517%
2026-03-09	9.3700	9.6600	9.2501	9.6200	+0.313%	875,417	-21.414%
2026-03-06	9.7500	9.8700	9.5750	9.5900	-4.672%	1,042,131	-21.168%
2026-03-05	10.2100	10.3900	9.8400	10.0600	-1.854%	1,440,405	-24.851%
2026-03-04	10.0600	10.4750	10.0600	10.2500	+3.745%	1,014,721	-26.244%
2026-03-03	9.7100	10.0300	9.6600	9.8800	-0.803%	1,319,646	-23.482%
2026-03-02	9.9000	10.1300	9.7475	9.9600	-2.353%	1,155,533	-24.096%
2026-02-27	9.9100	10.2350	9.8002	10.2000	+2.926%	2,109,126	-25.882%
2026-02-26	11.0000	11.1000	9.6700	9.9100	-7.297%	3,511,086	-23.713%
2026-02-25	10.5800	10.9500	10.5600	10.6900	+1.040%	1,636,063	-29.280%
2026-02-24	10.2900	10.8400	10.1900	10.5800	+3.523%	2,182,064	-28.544%
2026-02-23	10.0700	10.3000	9.8350	10.2200	+1.490%	1,144,422	-26.027%
2026-02-20	9.9100	10.3500	9.8350	10.0700	+1.923%	1,012,676	-24.926%
2026-02-19	9.9000	9.9700	9.7700	9.8800	-0.803%	1,616,848	-23.482%
2026-02-18	10.1500	10.2800	9.8700	9.9600	-1.872%	1,062,257	-24.096%
2026-02-17	9.9700	10.2800	9.8750	10.1500	+0.197%	1,260,205	-25.517%
2026-02-13	10.0300	10.3100	9.8350	10.1300	+1.911%	1,001,741	-25.370%
2026-02-12	10.3800	10.4000	9.6500	9.9400	-4.239%	824,396	-23.944%
2026-02-11	10.5600	10.5600	10.1500	10.3800	+0.290%	1,257,617	-27.168%
2026-02-10	10.3000	10.5900	10.2850	10.3500	-0.481%	1,146,860	-26.957%
2026-02-09	9.9200	10.4600	9.6600	10.4000	+5.477%	1,209,598	-27.308%
2026-02-06	9.5800	9.9700	9.3786	9.8600	+5.005%	1,201,994	-23.327%
2026-02-05	9.3100	9.5700	9.1700	9.3900	-0.845%	1,144,448	-19.489%
2026-02-04	9.5300	9.8100	9.1600	9.4700	-0.316%	1,061,732	-20.169%
2026-02-03	9.5000	9.6400	9.2700	9.5000	+1.387%	1,131,227	-20.421%
2026-02-02	9.2200	9.6700	9.2200	9.3700	+1.627%	947,715	-19.317%
2026-01-30	9.3300	9.6700	9.2000	9.2200	-1.601%	1,415,682	-18.004%
2026-01-29	9.5000	9.6500	9.3600	9.3700	-2.396%	1,502,048	-19.317%
2026-01-28	9.7200	9.8500	9.5200	9.6000	+0.209%	864,759	-21.250%
2026-01-27	9.8500	9.8500	9.5750	9.5800	-1.542%	1,246,360	-21.086%
2026-01-26	9.5500	9.8000	9.4700	9.7300	+1.885%	1,005,282	-22.302%
2026-01-23	9.8800	9.9300	9.4900	9.5500	-3.535%	1,712,868	-20.838%
2026-01-22	9.8300	10.3500	9.7900	9.9000	+6.566%	2,469,417	-23.636%
2026-01-21	9.3400	9.3800	9.1300	9.2900	+0.541%	857,852	-18.622%
2026-01-20	8.9300	9.3500	8.9200	9.2400	-0.108%	758,242	-18.182%
2026-01-16	9.1200	9.2971	9.0000	9.2500	+1.760%	1,078,101	-18.270%
2026-01-15	8.9000	9.3600	8.8100	9.0900	+3.767%	1,569,884	-16.832%
2026-01-14	8.9500	9.0400	8.7150	8.7600	-2.667%	881,750	-13.699%
2026-01-13	9.3800	9.3837	8.9500	9.0000	-3.846%	937,515	-16.000%
2026-01-12	8.7800	9.3700	8.7600	9.3600	+6.243%	1,807,842	-19.231%
2026-01-09	8.7700	8.8400	8.4950	8.8100	-0.227%	699,113	-14.188%
2026-01-08	8.7800	8.8400	8.6250	8.8300	0.000%	1,020,559	-14.383%
2026-01-07	9.0600	9.0800	8.7300	8.8300	-3.392%	907,958	-14.383%
2026-01-06	8.7300	9.2500	8.6100	9.1400	+4.338%	1,092,672	-17.287%
2026-01-05	8.7300	8.8950	8.6500	8.7600	+0.922%	847,359	-13.699%
2026-01-02	8.8200	8.8400	8.5650	8.6800	-0.115%	474,104	-12.903%
2025-12-31	8.8500	8.8700	8.6800	8.6900	-1.808%	719,790	-13.003%
2025-12-30	8.7200	8.8950	8.5850	8.8500	+1.959%	3,455,501	-14.576%
2025-12-29	8.7000	8.8000	8.6050	8.6800	-0.800%	443,335	-12.903%
2025-12-26	8.8000	8.8250	8.7150	8.7500	-0.681%	327,169	-13.600%
2025-12-24	8.9600	8.9600	8.7100	8.8100	-1.893%	339,021	-14.188%
2025-12-23	8.9700	9.1000	8.8600	8.9800	-0.554%	849,585	-15.813%
2025-12-22	8.7300	9.1450	8.7300	9.0300	+3.913%	1,070,845	-16.279%
2025-12-19	8.5800	8.7800	8.5800	8.6900	+1.282%	1,379,635	-13.003%
2025-12-18	8.6000	8.8350	8.5000	8.5800	+1.538%	1,039,346	-11.888%
2025-12-17	8.6500	8.8750	8.3800	8.4500	-1.630%	1,104,758	-10.533%
2025-12-16	8.3000	8.6400	8.2659	8.5900	+2.628%	1,400,538	-11.991%
2025-12-15	8.4000	8.4550	8.2296	8.3700	+0.722%	760,057	-9.677%
2025-12-12	8.6400	8.6400	8.2500	8.3100	-4.263%	1,083,065	-9.025%
2025-12-11	8.8100	8.8950	8.4800	8.6800	-2.032%	1,728,487	-12.903%
2025-12-10	8.7900	8.8850	8.5450	8.8600	+0.796%	1,027,099	-14.673%
2025-12-09	8.4700	8.8450	8.4600	8.7900	+2.927%	903,802	-13.993%
2025-12-08	8.6700	8.7500	8.4700	8.5400	+0.117%	1,065,329	-11.475%
2025-12-05	8.4300	8.5500	8.3700	8.5300	-0.117%	862,873	-11.372%
2025-12-04	8.2300	8.6000	8.2300	8.5400	+3.767%	3,512,143	-11.475%
2025-12-03	8.1500	8.3300	8.1200	8.2300	+1.230%	1,051,842	-8.141%
2025-12-02	8.0400	8.3550	7.9900	8.1300	+2.781%	2,395,594	-7.011%
2025-12-01	7.8800	8.2200	7.7500	7.9100	-0.252%	2,005,232	-4.425%
2025-11-28	8.0200	8.0500	7.8900	7.9300	-0.627%	561,098	-4.666%
2025-11-26	7.7500	8.0950	7.7000	7.9800	+3.636%	1,600,331	-5.263%
2025-11-25	7.3700	7.8500	7.3000	7.7000	+4.762%	2,353,189	-1.818%
2025-11-24	7.3000	7.4350	7.3000	7.3500	+1.379%	922,649	+2.857%
2025-11-21	7.3700	7.4800	7.2400	7.2500	-2.027%	1,589,414	+4.276%
2025-11-20	7.7300	7.7700	7.3400	7.4000	-0.937%	1,319,872	+2.162%
2025-11-19	7.2900	7.5100	7.2800	7.4700	+3.034%	1,167,938	+1.205%
2025-11-18	7.2500	7.3500	7.1100	7.2500	-1.091%	889,059	+4.276%
2025-11-17	7.4100	7.5150	7.2500	7.3300	-1.874%	1,239,651	+3.138%
2025-11-14	7.4600	7.6083	7.3802	7.4700	-2.608%	996,034	+1.205%
2025-11-13	8.0500	8.0500	7.5500	7.6700	-4.602%	1,318,441	-1.434%
2025-11-12	8.0700	8.3200	7.9900	8.0400	+0.125%	2,697,314	-5.970%
2025-11-11	8.0000	8.0900	7.8300	8.0300	+0.125%	896,371	-5.853%
2025-11-10	8.2000	8.2600	7.8950	8.0200	+0.627%	1,255,590	-5.736%
2025-11-07	8.1050	8.1050	7.7100	7.9700	-0.747%	2,104,158	-5.144%
2025-11-06	8.3500	8.4200	8.0100	8.0300	-4.405%	2,442,105	-5.853%
2025-11-05	8.0500	8.4550	7.9050	8.4000	+6.195%	4,307,822	-10.000%
2025-11-04	9.1200	9.1400	7.8800	7.9100	-24.161%	6,678,579	-4.425%
2025-11-03	10.4300	10.5699	10.2550	10.4300	+0.096%	2,111,789	-27.517%
2025-10-31	10.5900	10.7500	10.2500	10.4200	-1.139%	2,082,538	-27.447%
2025-10-30	10.0200	10.5900	10.0200	10.5400	+3.842%	1,685,909	-28.273%
2025-10-29	10.2700	10.3800	9.9600	10.1500	-1.361%	1,600,180	-25.517%
2025-10-28	9.9400	10.3300	9.8816	10.2900	+3.210%	1,378,533	-26.531%
2025-10-27	10.1700	10.2450	9.9200	9.9700	-0.993%	2,350,855	-24.173%
2025-10-24	9.8800	10.1650	9.7950	10.0700	+3.176%	2,021,090	-24.926%
2025-10-23	9.1800	9.7700	9.1700	9.7600	+5.972%	2,565,674	-22.541%
2025-10-22	9.3300	9.5400	9.1300	9.2100	-1.286%	1,621,694	-17.915%
2025-10-21	9.1200	9.3900	9.0400	9.3300	+1.634%	1,535,454	-18.971%
2025-10-20	9.1600	9.3050	9.0950	9.1800	+1.549%	920,223	-17.647%
2025-10-17	9.3000	9.4100	9.0300	9.0400	-3.932%	933,878	-16.372%
2025-10-16	9.2600	9.5350	9.2450	9.4100	+1.730%	979,965	-19.660%
2025-10-15	8.9500	9.3000	8.9100	9.2500	+5.233%	1,900,750	-18.270%
2025-10-14	8.4600	8.9000	8.4014	8.7900	+1.972%	882,984	-13.993%
2025-10-13	8.8400	8.8900	8.5700	8.6200	+0.116%	1,161,051	-12.297%
2025-10-10	8.9600	9.0600	8.4900	8.6100	-4.120%	1,177,790	-12.195%
2025-10-09	9.0300	9.0700	8.8400	8.9800	-1.210%	1,040,403	-15.813%
2025-10-08	8.9200	9.1500	8.8800	9.0900	+2.712%	1,305,894	-16.832%
2025-10-07	9.1600	9.2100	8.8150	8.8500	-3.700%	2,295,264	-14.576%
2025-10-06	9.3600	9.3900	9.1800	9.1900	-0.649%	1,078,935	-17.737%
2025-10-03	9.4000	9.6000	9.2400	9.2500	-0.431%	1,070,106	-18.270%
2025-10-02	9.6400	9.6400	9.2900	9.2900	-2.621%	1,135,109	-18.622%
2025-10-01	9.2900	9.6650	9.1700	9.5400	+1.706%	1,565,381	-20.755%
2025-09-30	9.2500	9.4600	9.1950	9.3800	+1.625%	1,506,996	-19.403%
2025-09-29	9.3600	9.3600	9.1950	9.2300	-0.539%	1,139,512	-18.093%
2025-09-26	9.3600	9.4350	9.2200	9.2800	-0.961%	866,351	-18.534%
2025-09-25	9.2400	9.4100	9.1800	9.3700	-0.636%	1,205,308	-19.317%
2025-09-24	9.5300	9.5300	9.3400	9.4300	-1.360%	3,548,307	-19.830%
2025-09-23	9.7000	9.7900	9.3850	9.5600	-0.933%	1,677,693	-20.921%
2025-09-22	9.4600	9.7000	9.3500	9.6500	+1.579%	1,780,330	-21.658%
2025-09-19	9.6200	9.7000	9.3800	9.5000	-0.835%	2,733,104	-20.421%
2025-09-18	9.0000	9.6350	8.9500	9.5800	+9.236%	5,360,534	-21.086%
2025-09-17	8.7600	8.9500	8.6100	8.7700	-1.016%	10,814,402	-13.797%
2025-09-16	9.4000	9.8072	8.6950	8.8600	-15.134%	10,102,707	-14.673%
2025-09-15	10.0400	10.4800	9.7500	10.4400	+3.264%	1,185,922	-27.586%
2025-09-12	10.3600	10.5000	10.0700	10.1100	-4.713%	694,654	-25.223%
2025-09-11	10.3000	10.6400	10.2550	10.6100	+2.611%	661,932	-28.746%
2025-09-10	10.5000	10.5000	10.1050	10.3400	-0.289%	812,606	-26.886%
2025-09-09	10.1000	10.4600	10.0100	10.3700	+1.667%	1,083,635	-27.097%
2025-09-08	9.8100	10.3200	9.7100	10.2000	+4.615%	1,196,732	-25.882%
2025-09-05	9.7900	9.9000	9.6100	9.7500	+0.827%	642,982	-22.462%
2025-09-04	9.3600	9.9200	9.3187	9.6700	+4.203%	1,356,802	-21.820%
2025-09-03	9.4500	9.4650	9.1250	9.2800	-1.171%	742,368	-18.534%
2025-09-02	9.1400	9.4490	9.0600	9.3900	+0.107%	556,900	-19.489%
2025-08-29	9.4300	9.4900	9.3100	9.3800	-0.741%	1,258,750	-19.403%
2025-08-28	9.3700	9.4800	9.3100	9.4500	+1.178%	689,287	-20.000%
2025-08-27	9.3100	9.4350	9.2500	9.3400	+0.647%	523,946	-19.058%
2025-08-26	9.1600	9.3900	9.0400	9.2800	+1.754%	725,422	-18.534%
2025-08-25	9.1600	9.2950	9.0850	9.1200	-0.545%	593,465	-17.105%
2025-08-22	8.7200	9.1800	8.7200	9.1700	+5.402%	630,540	-17.557%
2025-08-21	8.3300	8.7700	8.3300	8.7000	+3.510%	705,373	-13.103%
2025-08-20	8.5600	8.5800	8.2700	8.4050	-2.154%	839,815	-10.054%
2025-08-19	8.8100	8.9300	8.5500	8.5900	-2.718%	478,701	-11.991%
2025-08-18	8.8200	8.9050	8.7900	8.8300	-0.113%	530,934	-14.383%
2025-08-15	8.9700	8.9700	8.8009	8.8400	-1.119%	602,130	-14.480%
2025-08-14	9.0700	9.1000	8.7450	8.9400	-4.077%	814,784	-15.436%
2025-08-13	9.2000	9.3500	9.0801	9.3200	+2.418%	803,565	-18.884%
2025-08-12	8.6600	9.1950	8.6600	9.1000	+6.308%	1,109,696	-16.923%
2025-08-11	8.5700	8.6500	8.4200	8.5600	-0.349%	876,735	-11.682%
2025-08-08	8.7500	8.7650	8.5800	8.5900	-1.378%	777,519	-11.991%
2025-08-07	8.7100	8.7500	8.4900	8.7100	+0.577%	841,692	-13.203%
2025-08-06	8.1100	8.7400	8.1100	8.6600	+7.046%	1,768,189	-12.702%
2025-08-05	9.1400	9.2239	7.9500	8.0900	-14.572%	4,135,097	-6.551%
2025-08-04	8.8100	9.4850	8.8100	9.4700	+8.105%	1,058,207	-20.169%
2025-08-01	9.1000	9.1100	8.6200	8.7600	-5.705%	1,319,160	-13.699%
2025-07-31	9.2900	9.5800	9.2200	9.2900	+1.088%	1,049,083	-18.622%
2025-07-30	9.5100	9.6300	9.1250	9.1900	-3.365%	603,234	-17.737%
2025-07-29	9.7000	9.8050	9.4850	9.5100	-1.655%	784,829	-20.505%
2025-07-28	9.2500	9.6850	9.2100	9.6700	+4.767%	1,045,347	-21.820%
2025-07-25	9.2000	9.2700	9.1500	9.2300	+0.654%	797,013	-18.093%
2025-07-24	9.5000	9.5000	9.1700	9.1700	-2.963%	717,139	-17.557%
2025-07-23	9.4700	9.6550	9.3142	9.4500	+0.318%	738,473	-20.000%
2025-07-22	9.5200	9.5850	9.2600	9.4200	-0.317%	836,313	-19.745%
2025-07-21	9.4000	9.4600	9.0950	9.4500	+0.425%	1,040,032	-20.000%
2025-07-18	9.6900	9.6900	9.2600	9.4100	-1.569%	1,269,937	-19.660%
2025-07-17	9.7200	10.2300	9.5350	9.5600	-1.035%	2,910,390	-20.921%
2025-07-16	8.8500	9.7500	8.7100	9.6600	+9.153%	4,023,855	-21.739%
2025-07-15	9.2200	9.2700	8.8300	8.8500	-3.173%	1,005,592	-14.576%
2025-07-14	9.1500	9.2200	9.0500	9.1400	-0.652%	854,899	-17.287%
2025-07-11	9.3100	9.3250	9.1350	9.2000	-2.232%	543,107	-17.826%
2025-07-10	9.4400	9.4950	9.2300	9.4100	-0.318%	771,583	-19.660%
2025-07-09	9.3500	9.4650	9.0700	9.4400	+1.071%	1,052,277	-19.915%
2025-07-08	9.5600	9.5625	9.2500	9.3400	-3.313%	1,156,380	-19.058%
2025-07-07	9.4500	9.6750	9.2700	9.6600	+1.046%	1,187,023	-21.739%
2025-07-03	9.3700	9.6300	9.3401	9.5600	+1.702%	622,349	-20.921%
2025-07-02	9.0700	9.4100	9.0300	9.4000	+2.845%	987,388	-19.574%
2025-07-01	8.8800	9.4150	8.7950	9.1400	+1.895%	1,211,072	-17.287%
2025-06-30	8.9600	9.1700	8.8600	8.9700	+0.900%	2,363,580	-15.719%
2025-06-27	8.7700	9.0150	8.5900	8.8900	+1.484%	3,630,255	-14.961%
2025-06-26	8.8900	9.0400	8.6900	8.7600	-1.904%	1,542,384	-13.699%
2025-06-25	8.7200	9.1050	8.6200	8.9300	+2.880%	1,140,205	-15.342%
2025-06-24	8.4500	8.7100	8.3700	8.6800	+2.600%	1,031,281	-12.903%
2025-06-23	7.8300	8.4800	7.7700	8.4600	+7.224%	1,212,549	-10.638%
2025-06-20	8.0700	8.0700	7.8500	7.8900	-0.630%	976,919	-4.183%
2025-06-18	7.8000	7.9800	7.7500	7.9400	+1.795%	731,305	-4.786%
2025-06-17	7.6700	7.8600	7.6200	7.8000	+0.906%	1,132,489	-3.077%
2025-06-16	7.5900	7.8699	7.5700	7.7300	+3.067%	938,293	-2.199%
2025-06-13	7.6600	7.6900	7.4200	7.5000	-4.092%	949,899	+0.800%
2025-06-12	7.8300	7.8800	7.6800	7.8200	-0.255%	1,053,400	-3.325%
2025-06-11	8.0250	8.1600	7.8100	7.8400	-2.122%	770,811	-3.571%
2025-06-10	8.3200	8.3900	7.9479	8.0100	-3.726%	632,036	-5.618%
2025-06-09	8.0600	8.3700	8.0000	8.3200	+3.611%	677,921	-9.135%
2025-06-06	8.0700	8.1050	7.9480	8.0300	+0.879%	502,857	-5.853%
2025-06-05	8.2000	8.2000	7.9100	7.9600	-3.045%	547,702	-5.025%
2025-06-04	8.3500	8.3800	8.1600	8.2100	-1.084%	459,202	-7.917%
2025-06-03	8.4600	8.5600	8.2450	8.3000	-1.659%	861,856	-8.916%
2025-06-02	8.0600	8.4500	7.9000	8.4400	+5.106%	843,675	-10.427%
2025-05-30	8.0500	8.1150	7.9300	8.0300	-1.593%	1,332,193	-5.853%
2025-05-29	8.2400	8.2400	7.9950	8.1600	+0.123%	852,398	-7.353%
2025-05-28	8.0300	8.2100	7.8800	8.1500	+1.494%	788,851	-7.239%
2025-05-27	7.9100	8.0500	7.8700	8.0300	+2.949%	443,275	-5.853%
2025-05-23	7.7200	7.8350	7.6500	7.8000	-0.889%	446,688	-3.077%
2025-05-22	8.0800	8.1450	7.8700	7.8700	-2.114%	488,163	-3.939%
2025-05-21	7.9300	8.2700	7.8600	8.0400	-0.124%	791,091	-5.970%
2025-05-20	8.0900	8.1350	8.0350	8.0500	-0.617%	567,792	-6.087%
2025-05-19	8.0100	8.1800	8.0050	8.1000	-0.369%	512,104	-6.667%
2025-05-16	8.2100	8.3400	8.1000	8.1300	-0.733%	530,261	-7.011%
2025-05-15	8.1600	8.3300	8.1500	8.1900	+0.491%	528,679	-7.692%
2025-05-14	8.5600	8.6650	8.0800	8.1500	-4.790%	934,942	-7.239%
2025-05-13	8.3200	8.6050	8.3200	8.5600	+3.008%	757,476	-11.682%
2025-05-12	8.1300	8.4000	7.9750	8.3100	+7.782%	1,455,013	-9.025%
2025-05-09	7.7500	7.8400	7.5150	7.7100	0.000%	1,182,773	-1.946%
2025-05-08	7.9100	8.2600	7.4900	7.7100	-3.019%	1,753,405	-1.946%
2025-05-07	7.7600	8.0200	7.6400	7.9500	+2.581%	1,767,768	-4.906%
2025-05-06	7.7100	7.8300	7.6600	7.7500	-1.899%	798,736	-2.452%
2025-05-05	7.7900	8.0250	7.7000	7.9000	+0.254%	887,372	-4.304%
2025-05-02	7.8600	8.0010	7.8200	7.8800	+1.155%	959,451	-4.061%
2025-05-01	7.7200	8.0100	7.6918	7.7900	+1.697%	816,276	-2.953%
2025-04-30	7.5800	7.6900	7.4900	7.6600	-1.161%	805,919	-1.305%
2025-04-29	7.7800	7.9150	7.7300	7.7500	-0.641%	734,471	-2.452%
2025-04-28	7.8100	7.9200	7.7050	7.8000	-0.256%	530,748	-3.077%
2025-04-25	7.6300	7.9200	7.6300	7.8200	+1.427%	423,825	-3.325%
2025-04-24	7.5300	7.8300	7.5000	7.7100	+2.663%	564,457	-1.946%
2025-04-23	7.8000	7.9800	7.4620	7.5100	+0.535%	783,481	+0.666%
2025-04-22	7.3800	7.5600	7.2600	7.4700	+4.039%	1,246,371	+1.205%
2025-04-21	7.2900	7.3500	7.0629	7.1800	-3.365%	604,791	+5.292%
2025-04-17	7.4500	7.5100	7.3300	7.4300	-0.268%	616,304	+1.750%
2025-04-16	7.5000	7.5883	7.3550	7.4500	-3.247%	640,666	+1.477%
2025-04-15	7.6300	7.8800	7.5900	7.7000	+1.583%	1,333,084	-1.818%
2025-04-14	7.8500	7.9200	7.4750	7.5800	-0.525%	669,400	-0.264%
2025-04-11	7.5400	7.7286	7.3701	7.6200	+1.061%	547,049	-0.787%
2025-04-10	8.0800	8.1079	7.4000	7.5400	-8.161%	810,647	+0.265%
2025-04-09	7.1700	8.4100	7.1100	8.2100	+13.398%	872,289	-7.917%
2025-04-08	7.8500	7.9300	7.0950	7.2400	-2.819%	988,620	+4.420%
2025-04-07	7.0700	7.7600	6.9300	7.4500	+0.269%	2,121,149	+1.477%
2025-04-04	7.4000	7.6000	7.0400	7.4300	-4.621%	1,232,013	+1.750%
2025-04-03	8.1400	8.2400	7.5800	7.7900	-10.150%	1,127,333	-2.953%
2025-04-02	8.6000	8.8800	8.5900	8.6700	-1.701%	1,016,641	-12.803%
2025-04-01	8.7000	8.9000	8.3900	8.8200	+1.147%	1,066,229	-14.286%
2025-03-31	8.6600	8.8000	8.5600	8.7200	-2.022%	1,916,190	-13.303%
2025-03-28	9.2100	9.2500	8.8400	8.9000	-3.471%	621,607	-15.056%
2025-03-27	9.1600	9.3100	8.9000	9.2200	-0.216%	1,046,335	-18.004%
2025-03-26	9.4500	9.5700	9.2110	9.2400	-2.326%	840,377	-18.182%
2025-03-25	9.4600	9.6500	9.3850	9.4600	+0.318%	789,985	-20.085%
2025-03-24	9.4900	9.6150	9.4200	9.4300	+2.389%	736,305	-19.830%
2025-03-21	8.8400	9.3550	8.7600	9.2100	+1.881%	1,849,149	-17.915%
2025-03-20	8.9200	9.2000	8.9200	9.0400	+0.444%	670,224	-16.372%
2025-03-19	9.0200	9.1900	8.9500	9.0000	-0.332%	602,379	-16.000%
2025-03-18	9.0900	9.1600	8.9300	9.0300	-1.634%	605,519	-16.279%
2025-03-17	9.1400	9.3700	9.0200	9.1800	+0.879%	1,279,718	-17.647%
2025-03-14	8.8900	9.1200	8.6900	9.1000	+4.960%	1,836,258	-16.923%
2025-03-13	8.9400	8.9700	8.5100	8.6700	-3.452%	740,146	-12.803%
2025-03-12	8.7300	9.0500	8.5301	8.9800	+5.647%	1,023,836	-15.813%
2025-03-11	8.5000	8.6969	8.3100	8.5000	+0.118%	1,450,923	-11.059%
2025-03-10	8.9200	9.0200	8.3011	8.4900	-7.314%	1,393,817	-10.954%
2025-03-07	9.3800	9.3900	8.6900	9.1600	-3.680%	1,475,812	-17.467%
2025-03-06	10.3900	10.3900	9.4500	9.5100	-10.198%	1,783,177	-20.505%
2025-03-05	10.7200	10.8100	10.1850	10.5900	-0.376%	1,533,708	-28.612%
2025-03-04	10.3400	10.7514	10.1100	10.6300	+0.663%	1,800,099	-28.881%
2025-03-03	10.7700	11.1800	10.3700	10.5600	-0.095%	1,806,728	-28.409%
2025-02-28	10.5000	10.5800	10.1500	10.5700	0.000%	3,457,999	-28.477%
2025-02-27	12.2850	12.4400	10.5400	10.5700	-0.377%	1,970,715	-28.477%
2025-02-26	10.6200	10.9900	10.5300	10.6100	+1.726%	1,419,435	-28.746%
2025-02-25	10.6900	10.6950	10.2100	10.4300	-1.974%	1,341,800	-27.517%
2025-02-24	10.8900	10.9700	10.4100	10.6400	-1.845%	1,066,954	-28.947%
2025-02-21	11.5200	11.7500	10.8200	10.8400	-5.984%	1,124,102	-30.258%
2025-02-20	11.6200	11.6600	11.2200	11.5300	-1.537%	716,897	-34.432%
2025-02-19	11.3500	11.7200	11.2900	11.7100	+1.561%	703,019	-35.440%
2025-02-18	11.8000	11.9049	11.4700	11.5300	-1.030%	637,091	-34.432%