Dark

AGYS
Agilysys, Inc. Common Stock (DE)
stock NASDAQ

At Close

Jul 28, 2026 3:59:58 PM EDT

110.67USD+7.197%(+7.43)605,976

87.27Bid 140.74Ask 53.47Spread

Pre-market

0.00USD-100.000%(-98.54)0

After-hours

Jul 28, 2026 4:39:30 PM EDT

110.70USD+0.027%(+0.03)383

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	107.8900	115.9000	102.920000	110.7000	+7.226%	606,036	0.000%
2026-07-27	99.3800	107.1800	99.380000	103.2400	+4.770%	317,137	+7.226%
2026-07-24	96.8100	99.6100	96.000000	98.5400	+3.715%	243,742	+12.340%
2026-07-23	97.2800	97.6200	94.740000	95.0100	-2.092%	201,875	+16.514%
2026-07-22	100.4500	100.4500	96.320000	97.0400	-3.587%	291,902	+14.077%
2026-07-21	103.8000	106.2300	100.100000	100.6500	-5.297%	451,172	+9.985%
2026-07-20	106.5100	108.5650	105.507500	106.2800	-0.375%	255,367	+4.159%
2026-07-17	108.0700	110.1950	105.875000	106.6800	-3.045%	207,027	+3.768%
2026-07-16	107.6700	112.5450	107.330000	110.0300	+3.305%	298,467	+0.609%
2026-07-15	105.8200	108.3700	104.490000	106.5100	+2.158%	330,482	+3.934%
2026-07-14	107.2500	108.5200	104.060000	104.2600	-5.002%	298,906	+6.177%
2026-07-13	108.2500	110.5300	107.380000	109.7500	+0.707%	211,546	+0.866%
2026-07-10	111.0300	111.3400	107.448700	108.9800	-0.147%	171,062	+1.578%
2026-07-09	104.0100	109.4400	103.295500	109.1400	+2.681%	186,152	+1.429%
2026-07-08	111.6100	111.6100	105.920000	106.2900	-5.796%	307,330	+4.149%
2026-07-07	113.4400	114.2500	110.460000	112.8300	+1.649%	280,008	-1.888%
2026-07-06	109.9000	112.0500	107.230000	111.0000	+0.171%	226,309	-0.270%
2026-07-02	108.9900	112.1200	108.990000	110.8100	+1.763%	317,063	-0.099%
2026-07-01	106.6300	110.5500	105.900000	108.8900	+4.201%	299,812	+1.662%
2026-06-30	102.3800	105.6900	101.400000	104.5000	+1.064%	313,419	+5.933%
2026-06-29	103.7700	105.0950	100.770000	103.4000	+0.799%	404,203	+7.060%
2026-06-26	97.2300	103.6700	97.047100	102.5800	+5.199%	1,358,952	+7.916%
2026-06-25	92.0400	98.4600	91.480000	97.5100	+5.633%	762,281	+13.527%
2026-06-24	86.7400	93.0700	86.710000	92.3100	+6.877%	563,254	+19.922%
2026-06-23	86.1000	88.5100	85.015000	86.3700	+2.286%	263,967	+28.170%
2026-06-22	86.3000	87.9800	83.510000	84.4400	-3.508%	396,161	+31.099%
2026-06-18	87.8600	87.8600	85.950000	87.5100	-0.171%	564,856	+26.500%
2026-06-17	86.3000	89.9900	85.010000	87.6600	+0.183%	267,584	+26.283%
2026-06-16	87.6600	88.7200	86.615000	87.5000	+0.011%	139,858	+26.514%
2026-06-15	90.7200	92.5200	85.990000	87.4900	-3.475%	351,160	+26.529%
2026-06-12	91.7700	93.9400	89.010000	90.6400	-1.237%	386,640	+22.132%
2026-06-11	89.9600	92.7900	89.120000	91.7750	+0.686%	267,587	+20.621%
2026-06-10	89.3300	92.5100	87.654400	91.1500	+1.120%	310,491	+21.448%
2026-06-09	87.9700	91.9800	87.190000	90.1400	+1.179%	306,500	+22.809%
2026-06-08	88.3500	89.9200	87.080000	89.0900	+0.644%	265,814	+24.256%
2026-06-05	89.4200	90.7100	86.880000	88.5200	-1.006%	238,449	+25.056%
2026-06-04	91.2100	92.5800	87.140100	89.4200	+1.211%	253,544	+23.798%
2026-06-03	89.5400	89.5400	85.950000	88.3500	-1.549%	353,452	+25.297%
2026-06-02	90.5900	91.4800	88.000000	89.7400	-4.073%	301,806	+23.356%
2026-06-01	89.5600	93.8100	89.355000	93.5500	+8.075%	609,173	+18.332%
2026-05-29	83.2300	88.9700	82.000000	86.5600	+4.769%	612,558	+27.888%
2026-05-28	80.0900	83.3600	78.825000	82.6200	+4.095%	253,644	+33.987%
2026-05-27	78.5000	81.5300	77.855000	79.3700	+0.151%	236,393	+39.473%
2026-05-26	78.8500	80.0000	77.380000	79.2500	-0.739%	425,618	+39.685%
2026-05-22	80.2100	82.2600	79.165000	79.8400	+0.428%	311,610	+38.652%
2026-05-21	79.4900	80.4600	77.700000	79.5000	-2.298%	406,134	+39.245%
2026-05-20	76.7600	82.0500	72.860000	81.3700	+3.078%	921,197	+36.045%
2026-05-19	91.1600	94.7700	76.672900	78.9400	+12.450%	2,741,026	+40.233%
2026-05-18	67.2300	71.3700	65.930000	70.2000	+4.247%	818,414	+57.692%
2026-05-15	66.1200	68.0500	65.600000	67.3400	+2.092%	256,799	+64.390%
2026-05-14	65.9600	67.5900	65.070000	65.9600	+0.610%	190,151	+67.829%
2026-05-13	67.9700	67.9700	64.825000	65.5600	-5.315%	245,579	+68.853%
2026-05-12	69.8900	71.3800	69.070000	69.2400	+0.217%	305,791	+59.879%
2026-05-11	70.8300	71.0450	67.220000	69.0900	-3.492%	365,901	+60.226%
2026-05-08	71.5900	72.1500	69.200000	71.5900	-1.837%	251,892	+54.631%
2026-05-07	69.5500	73.5850	69.550000	72.9300	+6.374%	226,085	+51.789%
2026-05-06	68.3800	69.0200	65.470000	68.5600	-0.968%	354,243	+61.464%
2026-05-05	69.6600	71.1500	68.250000	69.2300	-0.617%	240,315	+59.902%
2026-05-04	67.7100	71.4100	67.710000	69.6600	+2.668%	289,952	+58.915%
2026-05-01	65.5700	67.9900	65.465000	67.8500	+5.916%	274,265	+63.154%
2026-04-30	64.5800	65.7000	62.310000	64.0600	-2.541%	242,310	+72.807%
2026-04-29	65.8200	66.5700	65.100000	65.7300	-1.143%	186,102	+68.416%
2026-04-28	66.6100	68.4900	66.190000	66.4900	+0.758%	154,546	+66.491%
2026-04-27	66.3000	67.5699	65.300000	65.9900	-1.153%	162,425	+67.753%
2026-04-24	63.0900	66.9300	63.090000	66.7600	+5.817%	291,548	+65.818%
2026-04-23	67.1500	68.4500	61.925000	63.0900	-7.884%	405,868	+75.464%
2026-04-22	68.3400	69.1850	67.805000	68.4900	+0.824%	166,194	+61.629%
2026-04-21	68.3100	69.8300	67.600000	67.9300	-0.029%	220,249	+62.962%
2026-04-20	67.9400	69.2500	65.010000	67.9500	-0.410%	276,895	+62.914%
2026-04-17	69.0800	69.5000	67.727500	68.2300	+0.917%	191,457	+62.245%
2026-04-16	68.1300	69.1900	67.240000	67.6100	+0.565%	228,076	+63.733%
2026-04-15	65.8700	67.7300	65.725000	67.2300	+3.161%	367,358	+64.659%
2026-04-14	65.5800	67.2600	64.230000	65.1700	+0.015%	222,328	+69.863%
2026-04-13	62.5400	65.4958	62.200000	65.1600	+4.776%	370,933	+69.890%
2026-04-10	63.3900	63.3900	61.500000	62.1900	-1.909%	401,290	+78.003%
2026-04-09	65.1500	65.7250	62.070000	63.4000	-3.368%	410,889	+74.606%
2026-04-08	70.8400	71.3200	65.260000	65.6100	-4.331%	514,376	+68.724%
2026-04-07	70.6700	71.2900	68.155000	68.5800	-4.070%	207,456	+61.417%
2026-04-06	70.9100	72.2100	68.090000	71.4900	+0.563%	164,251	+54.847%
2026-04-02	68.8200	71.2700	67.300000	71.0900	+2.111%	174,272	+55.718%
2026-04-01	71.7100	72.0750	69.360000	69.6200	-2.137%	218,694	+59.006%
2026-03-31	72.5300	73.4300	70.630000	71.1400	-1.153%	285,581	+55.609%
2026-03-30	71.2800	72.2950	70.460000	71.9700	+2.274%	224,144	+53.814%
2026-03-27	71.2200	71.5600	68.790000	70.3700	-2.764%	219,714	+57.311%
2026-03-26	71.0000	74.3100	71.000000	72.3700	+0.780%	173,051	+52.964%
2026-03-25	72.4500	72.7500	70.670000	71.8100	+0.462%	213,943	+54.157%
2026-03-24	71.5400	72.1000	69.560000	71.4800	-1.393%	219,376	+54.868%
2026-03-23	72.1500	74.3000	71.870000	72.4900	+2.373%	286,446	+52.711%
2026-03-20	69.2400	70.8600	67.690000	70.8100	+1.797%	557,549	+56.334%
2026-03-19	68.2000	70.3500	67.500000	69.5600	+2.991%	262,207	+59.143%
2026-03-18	67.3400	70.6600	67.090000	67.5400	-0.706%	309,839	+63.903%
2026-03-17	68.9800	71.6200	67.854600	68.0200	-0.322%	263,102	+62.746%
2026-03-16	68.9900	69.4600	68.020000	68.2400	-0.365%	334,733	+62.222%
2026-03-13	70.5500	72.6300	68.130000	68.4900	-2.087%	257,163	+61.629%
2026-03-12	71.9400	74.0000	69.850000	69.9500	-3.517%	344,137	+58.256%
2026-03-11	73.5800	74.5300	71.820000	72.5000	-1.105%	243,334	+52.690%
2026-03-10	75.2500	75.2500	72.490000	73.3100	-3.527%	313,333	+51.003%
2026-03-09	76.7500	77.1000	72.900000	75.9900	-1.898%	281,998	+45.677%
2026-03-06	78.1400	79.3700	76.690000	77.4600	-2.871%	213,763	+42.912%
2026-03-05	79.9100	82.0600	78.410000	79.7500	-0.325%	413,279	+38.809%
2026-03-04	78.4500	81.1100	78.440000	80.0100	+1.989%	361,367	+38.358%
2026-03-03	72.1000	78.9900	72.100000	78.4500	+6.735%	598,619	+41.109%
2026-03-02	70.1000	73.9000	70.100000	73.5000	+1.843%	334,351	+50.612%
2026-02-27	71.7000	72.6050	68.510000	72.1700	-1.609%	426,987	+53.388%
2026-02-26	72.3100	74.5950	71.750000	73.3500	+3.310%	370,379	+50.920%
2026-02-25	72.0900	72.7900	69.960000	71.0000	-1.348%	373,717	+55.915%
2026-02-24	71.2300	75.7500	71.220000	71.9700	+0.237%	565,873	+53.814%
2026-02-23	77.7900	77.7900	71.460000	71.8000	-8.698%	642,955	+54.178%
2026-02-20	78.4400	80.3675	77.940000	78.6400	+0.051%	383,836	+40.768%
2026-02-19	79.9400	81.1500	76.820000	78.6000	-1.491%	326,031	+40.840%
2026-02-18	80.8400	82.8200	79.170000	79.7900	-0.499%	415,143	+38.739%
2026-02-17	81.5000	82.5200	79.790000	80.1900	-1.607%	294,815	+38.047%
2026-02-13	80.9100	84.4200	80.610000	81.5000	+0.779%	222,126	+35.828%
2026-02-12	86.0600	86.0600	79.300000	80.8700	-5.515%	273,110	+36.886%
2026-02-11	87.3250	88.1150	85.353100	85.5900	-2.250%	262,558	+29.338%
2026-02-10	86.8200	88.2800	86.136700	87.5600	+1.767%	328,495	+26.428%
2026-02-09	86.6600	86.7700	84.340000	86.0400	+0.035%	254,163	+28.661%
2026-02-06	85.4100	86.9250	83.740000	86.0100	+2.295%	336,460	+28.706%
2026-02-05	86.9400	88.9200	83.390000	84.0800	-3.217%	338,286	+31.660%
2026-02-04	83.8700	88.9300	80.730000	86.8750	+3.583%	644,584	+27.424%
2026-02-03	88.1100	89.2200	80.900000	83.8700	-6.028%	565,943	+31.990%
2026-02-02	87.0500	89.8000	85.945000	89.2500	+2.882%	550,754	+24.034%
2026-01-30	84.1900	86.8400	83.765000	86.7500	+1.748%	578,511	+27.608%
2026-01-29	85.2100	85.2700	81.360000	85.2600	-0.479%	428,484	+29.838%
2026-01-28	91.4900	91.4900	85.200000	85.6700	-5.712%	601,595	+29.217%
2026-01-27	95.7100	100.9700	87.640000	90.8600	-19.982%	1,509,005	+21.836%
2026-01-26	108.1000	113.7500	108.000000	113.5500	+5.500%	757,256	-2.510%
2026-01-23	109.3200	111.2100	107.090000	107.6300	-1.994%	321,485	+2.852%
2026-01-22	107.7600	110.0100	107.760000	109.8200	+2.415%	214,201	+0.801%
2026-01-21	107.1500	108.9700	105.180000	107.2300	+0.497%	209,885	+3.236%
2026-01-20	112.0900	113.0300	106.280000	106.7000	-6.214%	215,091	+3.749%
2026-01-16	115.1000	115.5700	111.580000	113.7700	-0.742%	205,435	-2.698%
2026-01-15	112.8200	115.5300	112.020000	114.6200	+1.695%	196,276	-3.420%
2026-01-14	114.9000	115.5050	111.060000	112.7100	-2.000%	244,046	-1.783%
2026-01-13	117.3500	119.0700	114.360000	115.0100	-1.389%	162,428	-3.748%
2026-01-12	117.9550	118.6300	116.570000	116.6300	-0.630%	171,586	-5.084%
2026-01-09	119.7000	120.3500	115.500100	117.3700	-2.476%	126,172	-5.683%
2026-01-08	118.4100	121.4000	117.510000	120.3500	+1.117%	140,988	-8.018%
2026-01-07	117.6200	119.2000	116.040000	119.0200	+1.570%	94,480	-6.990%
2026-01-06	115.2000	118.5800	112.935000	117.1800	+0.774%	228,022	-5.530%
2026-01-05	115.4800	118.8800	115.480000	116.2800	+0.667%	147,120	-4.799%
2026-01-02	118.4500	119.1119	112.830000	115.5100	-2.802%	232,096	-4.164%
2025-12-31	118.9200	120.4750	116.160000	118.8400	-0.511%	356,038	-6.850%
2025-12-30	122.0200	123.9250	119.370000	119.4500	-2.410%	194,529	-7.325%
2025-12-29	121.3000	122.6900	121.150000	122.4000	+0.757%	116,223	-9.559%
2025-12-26	120.0200	121.6900	119.670000	121.4800	+1.149%	68,653	-8.874%
2025-12-24	120.5900	120.9050	118.290000	120.1000	-1.071%	65,239	-7.827%
2025-12-23	122.0100	123.0094	120.170000	121.4000	-1.084%	136,779	-8.814%
2025-12-22	121.6800	124.9200	121.680000	122.7300	+1.021%	164,323	-9.802%
2025-12-19	121.6700	122.8950	120.510000	121.4900	-0.426%	270,144	-8.881%
2025-12-18	122.0700	123.4000	121.690000	122.0100	+0.876%	111,466	-9.270%
2025-12-17	119.9800	122.7900	119.770000	120.9500	+0.058%	147,865	-8.475%
2025-12-16	122.2700	122.9900	120.130000	120.8800	-1.064%	156,019	-8.422%
2025-12-15	126.6800	126.6800	120.265000	122.1800	-2.099%	198,425	-9.396%
2025-12-12	123.7500	126.7100	123.140000	124.8000	+0.451%	219,615	-11.298%
2025-12-11	126.4100	127.5200	123.880000	124.2400	-1.028%	120,744	-10.898%
2025-12-10	127.5500	128.7900	124.550000	125.5300	-1.983%	159,638	-11.814%
2025-12-09	127.3400	129.3200	126.760000	128.0700	+1.073%	114,939	-13.563%
2025-12-08	127.0300	128.0050	125.500000	126.7100	+0.548%	95,534	-12.635%
2025-12-05	125.7100	128.9100	124.260000	126.0200	-0.309%	100,502	-12.157%
2025-12-04	127.4500	128.6100	125.310000	126.4100	-0.237%	117,432	-12.428%
2025-12-03	123.6200	127.9500	121.606000	126.7100	+2.500%	115,201	-12.635%
2025-12-02	121.6100	124.8600	120.140000	123.6200	+2.905%	136,177	-10.451%
2025-12-01	121.8000	122.9651	118.749400	120.1300	-2.302%	189,895	-7.850%
2025-11-28	126.0100	126.1668	122.920000	122.9600	-2.188%	111,232	-9.971%
2025-11-26	125.9700	129.1000	125.080000	125.7100	-0.206%	228,187	-11.940%
2025-11-25	121.1500	126.5100	119.831000	125.9700	+4.107%	203,924	-12.122%
2025-11-24	124.4400	124.5000	119.510000	121.0000	-1.913%	157,319	-8.512%
2025-11-21	120.1200	124.7000	118.000000	123.3600	+2.365%	166,213	-10.263%
2025-11-20	125.5100	127.4050	120.210000	120.5100	-2.480%	178,471	-8.140%
2025-11-19	122.8200	125.0250	122.140000	123.5750	+0.325%	196,088	-10.419%
2025-11-18	122.0100	123.8800	120.840000	123.1750	+0.477%	101,157	-10.128%
2025-11-17	128.5900	128.5900	122.310000	122.5900	-5.336%	116,290	-9.699%
2025-11-14	123.7000	129.5200	123.000000	129.5000	+3.204%	159,215	-14.517%
2025-11-13	127.8600	128.2700	124.480000	125.4800	-2.365%	224,955	-11.779%
2025-11-12	130.0300	133.3200	127.680000	128.5200	+0.406%	325,699	-13.866%
2025-11-11	127.6600	128.6500	126.300000	128.0000	+0.589%	100,716	-13.516%
2025-11-10	127.2600	128.5650	125.860000	127.2500	+0.912%	125,820	-13.006%
2025-11-07	125.0700	128.8900	124.775000	126.1000	-0.071%	154,212	-12.213%
2025-11-06	126.0000	126.9400	124.260000	126.1900	+0.016%	154,324	-12.275%
2025-11-05	122.5400	126.5600	121.550000	126.1700	+3.410%	231,686	-12.261%
2025-11-04	125.2000	126.4450	121.445000	122.0100	-4.125%	234,338	-9.270%
2025-11-03	126.0300	127.6100	123.280000	127.2600	+1.435%	280,961	-13.013%
2025-10-31	128.0500	130.5250	125.061600	125.4600	-3.224%	262,015	-11.765%
2025-10-30	131.0600	134.4650	128.220000	129.6400	-2.840%	260,911	-14.610%
2025-10-29	140.0500	141.1200	132.565000	133.4300	-5.449%	560,658	-17.035%
2025-10-28	130.0000	145.2500	125.250000	141.1200	+22.564%	1,261,925	-21.556%
2025-10-27	116.6300	117.1400	113.850000	115.1400	-1.193%	314,518	-3.856%
2025-10-24	118.0000	119.7800	116.390000	116.5300	+0.009%	132,144	-5.003%
2025-10-23	113.6100	116.9600	112.595000	116.5200	+2.779%	154,337	-4.995%
2025-10-22	112.5000	115.5100	112.200000	113.3700	+0.230%	221,367	-2.355%
2025-10-21	111.0400	114.2900	110.710000	113.1100	+2.103%	123,883	-2.131%
2025-10-20	111.0000	113.6000	110.670000	110.7800	+0.636%	142,947	-0.072%
2025-10-17	108.1600	110.8300	107.780000	110.0800	+0.806%	136,945	+0.563%
2025-10-16	110.7700	111.7300	109.030000	109.2000	-1.488%	241,254	+1.374%
2025-10-15	112.2500	112.7050	110.590000	110.8500	-1.080%	129,930	-0.135%
2025-10-14	109.3100	112.2500	108.540000	112.0600	+1.494%	123,780	-1.214%
2025-10-13	109.8400	111.0700	108.620000	110.4100	+0.840%	121,610	+0.263%
2025-10-10	109.9900	110.8516	107.495000	109.4900	-0.572%	248,074	+1.105%
2025-10-09	109.8600	110.9600	108.915000	110.1200	-0.027%	116,654	+0.527%
2025-10-08	109.4100	110.4800	107.645000	110.1500	+1.353%	163,476	+0.499%
2025-10-07	109.4000	110.6520	107.140000	108.6800	-0.083%	254,557	+1.859%
2025-10-06	104.9300	109.4000	104.375000	108.7700	+3.749%	237,242	+1.774%
2025-10-03	100.9400	106.6300	100.450000	104.8400	+4.454%	352,394	+5.589%
2025-10-02	101.3000	102.4750	99.965000	100.3700	-0.908%	321,812	+10.292%
2025-10-01	104.7400	105.2200	98.000000	101.2900	-3.762%	308,461	+9.290%
2025-09-30	103.8900	106.1200	102.110000	105.2500	+1.377%	233,105	+5.178%
2025-09-29	105.0000	105.6600	103.490000	103.8200	-0.803%	152,357	+6.627%
2025-09-26	103.1400	104.9000	102.370000	104.6600	+1.336%	120,787	+5.771%
2025-09-25	103.5300	103.9650	101.860000	103.2800	-0.921%	189,569	+7.184%
2025-09-24	105.8500	106.2000	104.110000	104.2400	-1.577%	127,136	+6.197%
2025-09-23	107.0000	107.9500	105.780000	105.9100	-0.972%	140,939	+4.523%
2025-09-22	105.1100	107.1100	103.725800	106.9500	+1.259%	185,415	+3.506%
2025-09-19	107.3900	107.4000	105.550000	105.6200	-1.648%	789,091	+4.810%
2025-09-18	108.0600	108.6450	106.380000	107.3900	+0.093%	168,927	+3.082%
2025-09-17	107.4600	112.1500	107.150000	107.2900	-0.288%	240,739	+3.178%
2025-09-16	106.6000	108.4000	105.220000	107.6000	+0.617%	207,822	+2.881%
2025-09-15	105.9800	107.9000	105.220000	106.9400	+1.001%	144,037	+3.516%
2025-09-12	108.3900	109.1300	105.565000	105.8800	-2.907%	193,565	+4.552%
2025-09-11	108.2000	109.7950	107.660000	109.0500	+0.832%	207,969	+1.513%
2025-09-10	108.0500	111.5000	107.270000	108.1500	+0.009%	197,080	+2.358%
2025-09-09	113.9000	113.9000	108.100000	108.1400	-5.090%	201,447	+2.367%
2025-09-08	111.8900	114.5600	110.910000	113.9400	+3.057%	252,838	-2.844%
2025-09-05	109.1900	111.2000	108.840000	110.5600	+2.134%	170,274	+0.127%
2025-09-04	106.2500	108.4700	104.320000	108.2500	+2.017%	168,348	+2.263%
2025-09-03	107.1800	107.6150	105.810000	106.1100	-1.348%	133,474	+4.326%
2025-09-02	107.3300	108.7600	105.890000	107.5600	-1.430%	153,418	+2.919%
2025-08-29	109.3700	111.3700	108.490000	109.1200	+0.028%	160,920	+1.448%
2025-08-28	109.7600	111.1300	108.920000	109.0900	-0.265%	143,340	+1.476%
2025-08-27	108.4200	109.6500	108.010000	109.3800	+1.044%	131,608	+1.207%
2025-08-26	108.3900	110.0600	107.580000	108.2500	-0.157%	214,421	+2.263%
2025-08-25	110.1600	110.6500	107.500000	108.4200	-1.909%	139,699	+2.103%
2025-08-22	107.2600	111.7600	106.345000	110.5300	+3.357%	196,055	+0.154%
2025-08-21	105.6800	107.4000	104.175000	106.9400	+0.413%	98,270	+3.516%
2025-08-20	106.5100	107.0100	105.140000	106.5000	+0.282%	162,437	+3.944%
2025-08-19	107.2800	107.4250	105.110000	106.2000	-0.933%	99,751	+4.237%
2025-08-18	106.2500	107.8300	105.435000	107.2000	+1.295%	156,333	+3.265%
2025-08-15	106.2400	107.3700	105.060000	105.8300	-0.311%	354,078	+4.602%
2025-08-14	110.5500	110.6300	106.090000	106.1600	-4.283%	131,184	+4.277%
2025-08-13	109.6700	111.5250	108.300000	110.9100	+2.353%	172,337	-0.189%
2025-08-12	106.2000	109.1850	106.010000	108.3600	+2.701%	173,055	+2.159%
2025-08-11	104.1700	107.8600	104.170000	105.5100	+1.696%	304,647	+4.919%
2025-08-08	112.9300	112.9300	103.720000	103.7500	-7.966%	227,153	+6.699%
2025-08-07	115.9900	116.4750	112.160000	112.7300	-2.136%	183,144	-1.801%
2025-08-06	115.6400	116.7600	114.290000	115.1900	+0.174%	151,924	-3.898%
2025-08-05	118.5000	118.6000	114.745000	114.9900	-3.166%	256,866	-3.731%
2025-08-04	115.1900	118.8200	114.645000	118.7500	+3.270%	263,901	-6.779%
2025-08-01	113.8900	116.7650	112.480000	114.9900	+0.798%	252,488	-3.731%
2025-07-31	116.2900	116.2900	111.450000	114.0800	-2.396%	325,305	-2.963%
2025-07-30	118.3700	119.5100	116.395000	116.8800	-1.025%	285,900	-5.287%
2025-07-29	118.9900	118.9900	116.140000	118.0900	+0.119%	163,405	-6.258%
2025-07-28	117.8000	119.2200	116.880000	117.9500	+0.907%	220,330	-6.147%
2025-07-25	114.1600	117.2600	113.120000	116.8900	+2.996%	201,656	-5.296%
2025-07-24	112.2800	115.5350	112.030000	113.4900	+0.764%	252,412	-2.458%
2025-07-23	113.3800	115.7900	110.810000	112.6300	+1.095%	315,958	-1.714%
2025-07-22	100.4500	112.3845	98.820000	111.4100	-4.729%	1,014,363	-0.637%
2025-07-21	115.9700	118.4750	115.250100	116.9400	+1.502%	389,912	-5.336%
2025-07-18	120.2900	120.2900	114.700000	115.2100	-3.501%	288,439	-3.915%
2025-07-17	116.8900	120.3500	116.890000	119.3900	+2.121%	159,367	-7.279%
2025-07-16	114.0000	119.4300	113.750000	116.9100	+3.598%	240,765	-5.312%
2025-07-15	115.2400	115.6150	112.500000	112.8500	-1.544%	193,411	-1.905%
2025-07-14	113.9100	116.3750	113.655000	114.6200	+0.614%	221,067	-3.420%
2025-07-11	115.2100	115.6900	112.975000	113.9200	-1.120%	160,731	-2.827%
2025-07-10	115.3300	116.4300	112.960000	115.2100	+0.375%	143,503	-3.915%
2025-07-09	117.0000	117.0000	112.300000	114.7800	-2.056%	202,766	-3.555%
2025-07-08	115.0400	117.7800	114.680000	117.1900	+2.448%	202,790	-5.538%
2025-07-07	114.2700	117.4900	114.165000	114.3900	-0.781%	234,423	-3.226%
2025-07-03	113.3300	116.2350	112.000000	115.2900	+2.873%	195,926	-3.981%
2025-07-02	114.6600	114.7050	110.700000	112.0700	-2.709%	297,736	-1.222%
2025-07-01	113.7200	115.6400	110.780000	115.1900	+0.480%	267,908	-3.898%
2025-06-30	114.4600	117.1900	114.450000	114.6400	+1.505%	365,510	-3.437%
2025-06-27	118.9700	118.9750	111.200000	112.9400	-4.442%	894,862	-1.983%
2025-06-26	114.8400	118.8200	114.510000	118.1900	+2.917%	296,102	-6.337%
2025-06-25	115.6900	116.2200	113.600000	114.8400	-0.287%	215,330	-3.605%
2025-06-24	114.2000	116.2599	114.035600	115.1700	+1.785%	203,092	-3.881%
2025-06-23	108.7300	113.2900	108.470000	113.1500	+4.295%	325,298	-2.165%
2025-06-20	108.9300	108.9300	107.430000	108.4900	+0.018%	256,505	+2.037%
2025-06-18	109.0700	110.5000	107.955000	108.4700	-0.823%	119,602	+2.056%
2025-06-17	108.6700	110.0550	108.440000	109.3700	-0.528%	154,357	+1.216%
2025-06-16	109.3000	110.2700	107.880000	109.9500	+0.595%	169,040	+0.682%
2025-06-13	108.6800	110.3600	107.400000	109.3000	-1.532%	209,651	+1.281%
2025-06-12	110.8700	112.6355	109.730000	111.0000	-0.671%	242,539	-0.270%
2025-06-11	111.7100	113.3957	109.610000	111.7500	+0.386%	252,559	-0.940%
2025-06-10	113.9200	114.2200	109.540000	111.3200	-2.093%	189,724	-0.557%
2025-06-09	113.8100	114.2200	112.225000	113.7000	+0.655%	169,702	-2.639%
2025-06-06	113.4200	113.6300	111.930000	112.9600	+1.638%	228,045	-2.001%
2025-06-05	110.0300	112.5966	109.365000	111.1400	+1.350%	217,722	-0.396%
2025-06-04	111.3700	111.7700	108.935000	109.6600	-1.535%	304,379	+0.948%
2025-06-03	108.8800	111.8100	107.400000	111.3700	+2.930%	450,728	-0.602%
2025-06-02	105.7500	108.5400	104.510000	108.2000	+2.162%	327,683	+2.311%
2025-05-30	105.4900	106.8250	104.225000	105.9100	-0.432%	401,844	+4.523%
2025-05-29	106.0700	106.5900	105.410000	106.3700	+0.491%	656,296	+4.071%
2025-05-28	105.2400	106.0100	104.000000	105.8500	+0.370%	352,935	+4.582%
2025-05-27	103.3900	105.6300	102.190000	105.4600	+3.789%	364,937	+4.969%
2025-05-23	100.4700	102.7800	100.470000	101.6100	-1.052%	300,577	+8.946%
2025-05-22	100.0700	104.4400	99.780000	102.6900	+2.495%	511,441	+7.800%
2025-05-21	99.5000	101.6000	98.385600	100.1900	-1.164%	428,093	+10.490%
2025-05-20	86.1400	103.3100	85.100000	101.3700	+22.103%	1,284,033	+9.204%
2025-05-19	84.6000	86.3200	82.930000	83.0200	-3.465%	520,724	+33.341%
2025-05-16	82.5800	86.3000	82.443000	86.0000	+3.965%	311,064	+28.721%
2025-05-15	82.2500	83.1200	81.580000	82.7200	+0.510%	173,831	+33.825%
2025-05-14	84.2300	84.4500	82.240000	82.3000	-2.799%	204,699	+34.508%
2025-05-13	84.6900	85.1500	83.170000	84.6700	+1.062%	217,393	+30.743%
2025-05-12	84.6700	84.9400	82.070000	83.7800	+3.470%	202,188	+32.132%
2025-05-09	80.5000	81.4600	79.618300	80.9700	+0.559%	164,491	+36.717%
2025-05-08	79.4000	81.0200	78.700000	80.5200	+2.639%	176,659	+37.481%
2025-05-07	76.9100	78.8300	76.180000	78.4500	+3.237%	224,174	+41.109%
2025-05-06	74.7200	76.6150	74.400000	75.9900	-0.053%	150,165	+45.677%
2025-05-05	75.0000	76.9800	75.000000	76.0300	+0.449%	143,509	+45.600%
2025-05-02	75.7000	77.1700	75.305000	75.6900	+1.871%	147,430	+46.254%
2025-05-01	75.1300	76.2900	73.890000	74.3000	-0.067%	178,594	+48.991%
2025-04-30	73.4000	75.1400	72.630000	74.3500	-0.880%	209,189	+48.890%
2025-04-29	73.8800	75.0700	73.650000	75.0100	+1.530%	129,522	+47.580%
2025-04-28	74.2800	74.6950	72.500000	73.8800	-0.257%	149,258	+49.838%
2025-04-25	73.3600	74.1300	71.666100	74.0700	+0.584%	164,417	+49.453%
2025-04-24	70.7200	74.8999	70.405000	73.6400	+4.662%	204,579	+50.326%
2025-04-23	72.0200	74.2300	69.790000	70.3600	+1.809%	439,832	+57.334%
2025-04-22	69.0100	69.2300	67.290000	69.1100	+1.977%	149,455	+60.179%
2025-04-21	68.8600	68.8600	66.780000	67.7700	-2.419%	240,224	+63.347%
2025-04-17	68.7700	70.0900	68.030000	69.4500	+1.180%	139,188	+59.395%
2025-04-16	68.0000	68.8600	67.200000	68.6400	+0.278%	191,241	+61.276%
2025-04-15	69.2500	70.0750	67.880000	68.4500	-1.041%	233,903	+61.724%
2025-04-14	70.2300	70.2650	67.450000	69.1700	+0.655%	262,193	+60.040%
2025-04-11	69.2800	70.1800	66.920000	68.7200	-1.843%	361,538	+61.088%
2025-04-10	70.5000	71.6050	68.870000	70.0100	-3.978%	297,311	+58.120%
2025-04-09	65.4000	74.0800	63.710000	72.9100	+10.873%	444,480	+51.831%
2025-04-08	69.4800	70.8000	64.250000	65.7600	-2.128%	362,583	+68.339%
2025-04-07	68.0000	72.8200	66.290000	67.1900	-3.115%	393,288	+64.757%
2025-04-04	67.8400	70.3500	67.190000	69.3500	-2.858%	364,768	+59.625%
2025-04-03	69.8100	72.0350	69.530000	71.3900	-4.354%	205,126	+55.064%
2025-04-02	70.6600	75.2563	70.660000	74.6400	+3.294%	174,562	+48.312%
2025-04-01	72.4900	72.6950	70.510000	72.2600	-0.386%	174,552	+53.197%
2025-03-31	71.4500	73.1400	70.400000	72.5400	-0.780%	225,007	+52.605%
2025-03-28	75.4800	75.4800	72.750000	73.1100	-3.319%	184,229	+51.416%
2025-03-27	76.6800	77.0000	75.030000	75.6200	-1.536%	139,728	+46.390%
2025-03-26	77.5500	78.0700	76.550000	76.8000	-1.336%	194,435	+44.141%
2025-03-25	77.1200	78.5900	76.540000	77.8400	+0.491%	181,384	+42.215%
2025-03-24	75.0000	77.7200	75.000000	77.4600	+5.059%	283,812	+42.912%
2025-03-21	74.0500	74.9699	73.280000	73.7300	-1.811%	369,347	+50.142%
2025-03-20	75.2400	76.2600	74.740000	75.0900	-1.946%	120,926	+47.423%
2025-03-19	75.5600	78.6200	74.630000	76.5800	+1.430%	284,078	+44.555%
2025-03-18	74.0000	75.7350	73.424600	75.5000	+0.788%	206,060	+46.623%
2025-03-17	73.5800	75.5600	73.580000	74.9100	+0.753%	258,660	+47.777%
2025-03-14	72.6500	74.4450	72.200000	74.3500	+4.059%	204,304	+48.890%
2025-03-13	74.0600	74.5100	71.370000	71.4500	-3.693%	252,142	+54.934%
2025-03-12	75.6400	75.9150	73.830000	74.1900	-1.448%	206,032	+49.211%
2025-03-11	74.0000	76.6400	72.720000	75.2800	+1.785%	358,883	+47.051%
2025-03-10	76.1000	76.8500	72.980000	73.9600	-5.192%	336,771	+49.676%
2025-03-07	78.0700	79.1900	76.320000	78.0100	-1.115%	269,718	+41.905%
2025-03-06	80.0400	81.0900	77.010000	78.8900	-3.333%	304,958	+40.322%
2025-03-05	81.5700	82.2300	79.650000	81.6100	+1.885%	510,478	+35.645%
2025-03-04	77.1800	80.5500	76.800400	80.1000	+1.986%	302,006	+38.202%
2025-03-03	81.8400	81.8400	78.480000	78.5400	-3.025%	426,854	+40.947%
2025-02-28	80.4600	81.0700	78.370000	80.9900	+0.484%	494,530	+36.684%
2025-02-27	81.2300	81.4000	77.990000	80.6000	-0.482%	419,508	+37.345%
2025-02-26	80.9200	81.5300	79.740000	80.9900	-0.136%	519,003	+36.684%
2025-02-25	78.4400	81.1900	76.650000	81.1000	+3.233%	582,134	+36.498%
2025-02-24	78.2200	79.4950	75.770000	78.5600	+1.315%	539,601	+40.911%
2025-02-21	82.0000	82.8400	77.540000	77.5400	-4.189%	321,661	+42.765%
2025-02-20	82.9400	83.3000	80.000000	80.9300	-2.412%	697,440	+36.785%
2025-02-19	83.6900	84.3500	82.150000	82.9300	-1.870%	405,925	+33.486%
2025-02-18	87.2800	88.8855	84.060000	84.5100	-3.174%	341,288	+30.990%
2025-02-14	85.2818	87.7750	83.400000	87.2800	+2.707%	349,127	+26.833%
2025-02-13	83.3600	86.4900	82.610000	84.9800	+2.844%	398,013	+30.266%
2025-02-12	82.6100	84.0000	81.840000	82.6300	-1.596%	366,560	+33.971%
2025-02-11	85.0000	85.9700	83.080432	83.9700	-1.858%	303,099	+31.833%
2025-02-10	87.2100	88.0000	85.490000	85.5600	-1.474%	212,153	+29.383%
2025-02-07	86.8200	89.1300	86.590000	86.8400	+0.579%	259,292	+27.476%
2025-02-06	88.4000	88.6300	85.495000	86.3400	-2.042%	169,414	+28.214%
2025-02-05	87.7200	88.5500	85.420000	88.1400	+0.985%	262,666	+25.596%