Dark

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

At Close

Sep 25, 2026 3:59:57 PM EDT

99.74USD+0.060%(+0.06)157,262

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-99.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	99.7000	101.190000	98.3500	99.6400	-0.040%	157,262	0.000%
2026-09-24	101.3400	102.500000	98.5800	99.6800	-1.483%	183,156	-0.040%
2026-09-23	100.6000	101.559900	98.9500	101.1800	+0.807%	225,703	-1.522%
2026-09-22	102.4500	102.450000	96.4050	100.3700	+0.120%	254,165	-0.727%
2026-09-21	101.4000	101.400000	98.3800	100.2500	+0.120%	126,200	-0.608%
2026-09-18	102.2400	102.240000	99.6700	100.1300	-2.035%	389,890	-0.489%
2026-09-17	106.1200	106.500000	101.8700	102.2100	-3.082%	228,417	-2.514%
2026-09-16	103.0100	106.175000	102.7400	105.4600	+0.784%	209,252	-5.519%
2026-09-15	108.4900	108.710000	104.4550	104.6400	-4.062%	245,206	-4.778%
2026-09-14	107.1300	109.220000	106.3350	109.0700	+4.383%	245,236	-8.646%
2026-09-11	106.4100	108.655000	104.3300	104.4900	-0.929%	166,526	-4.642%
2026-09-10	105.9300	107.412500	104.7450	105.4700	-0.594%	136,545	-5.528%
2026-09-09	107.0400	109.435000	105.2500	106.1000	-1.782%	158,746	-6.089%
2026-09-08	110.0700	112.070000	106.9600	108.0250	-2.995%	210,780	-7.762%
2026-09-04	112.6200	114.157500	110.0100	111.3600	-2.444%	333,027	-10.524%
2026-09-03	115.8500	117.534819	114.0300	114.1500	+0.564%	195,757	-12.711%
2026-09-02	112.5700	113.700000	110.3000	113.5100	+0.907%	239,443	-12.219%
2026-09-01	114.9600	115.640000	112.2550	112.4900	-3.367%	119,314	-11.423%
2026-08-31	116.7400	118.985000	115.4200	116.4100	-1.247%	211,624	-14.406%
2026-08-28	120.4200	121.590000	117.6200	117.8800	-2.174%	223,917	-15.473%
2026-08-27	114.7900	121.425000	114.7900	120.5000	+5.139%	366,399	-17.311%
2026-08-26	113.1400	114.840000	112.2500	114.6100	+0.096%	147,806	-13.062%
2026-08-25	114.3200	114.780000	112.0200	114.5000	+0.597%	162,988	-12.978%
2026-08-24	114.1200	115.550000	113.4700	113.8200	+0.018%	224,847	-12.458%
2026-08-21	114.0800	115.885000	112.3400	113.8000	+0.370%	200,988	-12.443%
2026-08-20	115.4700	117.500000	112.3700	113.3800	-2.853%	291,152	-12.119%
2026-08-19	112.2300	117.300000	112.1800	116.7100	+4.243%	353,228	-14.626%
2026-08-18	113.0000	115.500000	110.9200	111.9600	+0.566%	334,150	-11.004%
2026-08-17	111.9700	113.490000	110.7900	111.3300	-2.342%	254,396	-10.500%
2026-08-14	115.6400	117.500000	112.6800	114.0000	-1.042%	340,508	-12.596%
2026-08-13	108.7000	115.210000	107.3250	115.2000	+7.313%	428,172	-13.507%
2026-08-12	106.3300	107.629900	104.1500	107.3500	+0.732%	449,451	-7.182%
2026-08-11	106.7900	109.140000	105.9300	106.5700	-0.383%	272,479	-6.503%
2026-08-10	107.2000	110.190000	106.8000	106.9800	-1.474%	174,639	-6.861%
2026-08-07	109.0000	111.575000	107.2000	108.5800	+0.930%	218,938	-8.234%
2026-08-06	108.2900	108.785000	103.7548	107.5800	-2.854%	353,024	-7.381%
2026-08-05	112.8000	112.800000	108.6300	110.7400	-0.476%	259,887	-10.023%
2026-08-04	108.2800	112.990000	108.2800	111.2700	+1.450%	217,953	-10.452%
2026-08-03	107.9000	110.370000	106.4700	109.6800	+4.298%	232,688	-9.154%
2026-07-31	106.3600	108.050000	104.5000	105.1600	-2.313%	217,125	-5.249%
2026-07-30	110.5000	111.315000	104.4900	107.6500	-5.313%	349,221	-7.441%
2026-07-29	109.3800	114.570000	108.9000	113.6900	+2.701%	467,109	-12.358%
2026-07-28	107.8900	115.900000	102.9200	110.7000	+7.226%	606,036	-9.991%
2026-07-27	99.3800	107.180000	99.3800	103.2400	+4.770%	317,137	-3.487%
2026-07-24	96.8100	99.610000	96.0000	98.5400	+3.715%	243,742	+1.116%
2026-07-23	97.2800	97.620000	94.7400	95.0100	-2.092%	201,875	+4.873%
2026-07-22	100.4500	100.450000	96.3200	97.0400	-3.587%	291,902	+2.679%
2026-07-21	103.8000	106.230000	100.1000	100.6500	-5.297%	451,172	-1.003%
2026-07-20	106.5100	108.565000	105.5075	106.2800	-0.375%	255,367	-6.248%
2026-07-17	108.0700	110.195000	105.8750	106.6800	-3.045%	207,027	-6.599%
2026-07-16	107.6700	112.545000	107.3300	110.0300	+3.305%	298,467	-9.443%
2026-07-15	105.8200	108.370000	104.4900	106.5100	+2.158%	330,482	-6.450%
2026-07-14	107.2500	108.520000	104.0600	104.2600	-5.002%	298,906	-4.431%
2026-07-13	108.2500	110.530000	107.3800	109.7500	+0.707%	211,546	-9.212%
2026-07-10	111.0300	111.340000	107.4487	108.9800	-0.147%	171,062	-8.570%
2026-07-09	104.0100	109.440000	103.2955	109.1400	+2.681%	186,152	-8.704%
2026-07-08	111.6100	111.610000	105.9200	106.2900	-5.796%	307,330	-6.256%
2026-07-07	113.4400	114.250000	110.4600	112.8300	+1.649%	280,008	-11.690%
2026-07-06	109.9000	112.050000	107.2300	111.0000	+0.171%	226,309	-10.234%
2026-07-02	108.9900	112.120000	108.9900	110.8100	+1.763%	317,063	-10.080%
2026-07-01	106.6300	110.550000	105.9000	108.8900	+4.201%	299,812	-8.495%
2026-06-30	102.3800	105.690000	101.4000	104.5000	+1.064%	313,419	-4.651%
2026-06-29	103.7700	105.095000	100.7700	103.4000	+0.799%	404,203	-3.636%
2026-06-26	97.2300	103.670000	97.0471	102.5800	+5.199%	1,358,952	-2.866%
2026-06-25	92.0400	98.460000	91.4800	97.5100	+5.633%	762,281	+2.184%
2026-06-24	86.7400	93.070000	86.7100	92.3100	+6.877%	563,254	+7.941%
2026-06-23	86.1000	88.510000	85.0150	86.3700	+2.286%	263,967	+15.364%
2026-06-22	86.3000	87.980000	83.5100	84.4400	-3.508%	396,161	+18.001%
2026-06-18	87.8600	87.860000	85.9500	87.5100	-0.171%	564,856	+13.861%
2026-06-17	86.3000	89.990000	85.0100	87.6600	+0.183%	267,584	+13.666%
2026-06-16	87.6600	88.720000	86.6150	87.5000	+0.011%	139,858	+13.874%
2026-06-15	90.7200	92.520000	85.9900	87.4900	-3.475%	351,160	+13.887%
2026-06-12	91.7700	93.940000	89.0100	90.6400	-1.237%	386,640	+9.929%
2026-06-11	89.9600	92.790000	89.1200	91.7750	+0.686%	267,587	+8.570%
2026-06-10	89.3300	92.510000	87.6544	91.1500	+1.120%	310,491	+9.314%
2026-06-09	87.9700	91.980000	87.1900	90.1400	+1.179%	306,500	+10.539%
2026-06-08	88.3500	89.920000	87.0800	89.0900	+0.644%	265,814	+11.842%
2026-06-05	89.4200	90.710000	86.8800	88.5200	-1.006%	238,449	+12.562%
2026-06-04	91.2100	92.580000	87.1401	89.4200	+1.211%	253,544	+11.429%
2026-06-03	89.5400	89.540000	85.9500	88.3500	-1.549%	353,452	+12.779%
2026-06-02	90.5900	91.480000	88.0000	89.7400	-4.073%	301,806	+11.032%
2026-06-01	89.5600	93.810000	89.3550	93.5500	+8.075%	609,173	+6.510%
2026-05-29	83.2300	88.970000	82.0000	86.5600	+4.769%	612,558	+15.111%
2026-05-28	80.0900	83.360000	78.8250	82.6200	+4.095%	253,644	+20.600%
2026-05-27	78.5000	81.530000	77.8550	79.3700	+0.151%	236,393	+25.539%
2026-05-26	78.8500	80.000000	77.3800	79.2500	-0.739%	425,618	+25.729%
2026-05-22	80.2100	82.260000	79.1650	79.8400	+0.428%	311,610	+24.800%
2026-05-21	79.4900	80.460000	77.7000	79.5000	-2.298%	406,134	+25.333%
2026-05-20	76.7600	82.050000	72.8600	81.3700	+3.078%	921,197	+22.453%
2026-05-19	91.1600	94.770000	76.6729	78.9400	+12.450%	2,741,026	+26.222%
2026-05-18	67.2300	71.370000	65.9300	70.2000	+4.247%	818,414	+41.937%
2026-05-15	66.1200	68.050000	65.6000	67.3400	+2.092%	256,799	+47.966%
2026-05-14	65.9600	67.590000	65.0700	65.9600	+0.610%	190,151	+51.061%
2026-05-13	67.9700	67.970000	64.8250	65.5600	-5.315%	245,579	+51.983%
2026-05-12	69.8900	71.380000	69.0700	69.2400	+0.217%	305,791	+43.905%
2026-05-11	70.8300	71.045000	67.2200	69.0900	-3.492%	365,901	+44.218%
2026-05-08	71.5900	72.150000	69.2000	71.5900	-1.837%	251,892	+39.181%
2026-05-07	69.5500	73.585000	69.5500	72.9300	+6.374%	226,085	+36.624%
2026-05-06	68.3800	69.020000	65.4700	68.5600	-0.968%	354,243	+45.333%
2026-05-05	69.6600	71.150000	68.2500	69.2300	-0.617%	240,315	+43.926%
2026-05-04	67.7100	71.410000	67.7100	69.6600	+2.668%	289,952	+43.038%
2026-05-01	65.5700	67.990000	65.4650	67.8500	+5.916%	274,265	+46.853%
2026-04-30	64.5800	65.700000	62.3100	64.0600	-2.541%	242,310	+55.542%
2026-04-29	65.8200	66.570000	65.1000	65.7300	-1.143%	186,102	+51.590%
2026-04-28	66.6100	68.490000	66.1900	66.4900	+0.758%	154,546	+49.857%
2026-04-27	66.3000	67.569900	65.3000	65.9900	-1.153%	162,425	+50.993%
2026-04-24	63.0900	66.930000	63.0900	66.7600	+5.817%	291,548	+49.251%
2026-04-23	67.1500	68.450000	61.9250	63.0900	-7.884%	405,868	+57.933%
2026-04-22	68.3400	69.185000	67.8050	68.4900	+0.824%	166,194	+45.481%
2026-04-21	68.3100	69.830000	67.6000	67.9300	-0.029%	220,249	+46.680%
2026-04-20	67.9400	69.250000	65.0100	67.9500	-0.410%	276,895	+46.637%
2026-04-17	69.0800	69.500000	67.7275	68.2300	+0.917%	191,457	+46.035%
2026-04-16	68.1300	69.190000	67.2400	67.6100	+0.565%	228,076	+47.375%
2026-04-15	65.8700	67.730000	65.7250	67.2300	+3.161%	367,358	+48.208%
2026-04-14	65.5800	67.260000	64.2300	65.1700	+0.015%	222,328	+52.892%
2026-04-13	62.5400	65.495800	62.2000	65.1600	+4.776%	370,933	+52.916%
2026-04-10	63.3900	63.390000	61.5000	62.1900	-1.909%	401,290	+60.219%
2026-04-09	65.1500	65.725000	62.0700	63.4000	-3.368%	410,889	+57.161%
2026-04-08	70.8400	71.320000	65.2600	65.6100	-4.331%	514,376	+51.867%
2026-04-07	70.6700	71.290000	68.1550	68.5800	-4.070%	207,456	+45.290%
2026-04-06	70.9100	72.210000	68.0900	71.4900	+0.563%	164,251	+39.376%
2026-04-02	68.8200	71.270000	67.3000	71.0900	+2.111%	174,272	+40.160%
2026-04-01	71.7100	72.075000	69.3600	69.6200	-2.137%	218,694	+43.120%
2026-03-31	72.5300	73.430000	70.6300	71.1400	-1.153%	285,581	+40.062%
2026-03-30	71.2800	72.295000	70.4600	71.9700	+2.274%	224,144	+38.447%
2026-03-27	71.2200	71.560000	68.7900	70.3700	-2.764%	219,714	+41.594%
2026-03-26	71.0000	74.310000	71.0000	72.3700	+0.780%	173,051	+37.681%
2026-03-25	72.4500	72.750000	70.6700	71.8100	+0.462%	213,943	+38.755%
2026-03-24	71.5400	72.100000	69.5600	71.4800	-1.393%	219,376	+39.396%
2026-03-23	72.1500	74.300000	71.8700	72.4900	+2.373%	286,446	+37.453%
2026-03-20	69.2400	70.860000	67.6900	70.8100	+1.797%	557,549	+40.715%
2026-03-19	68.2000	70.350000	67.5000	69.5600	+2.991%	262,207	+43.243%
2026-03-18	67.3400	70.660000	67.0900	67.5400	-0.706%	309,839	+47.527%
2026-03-17	68.9800	71.620000	67.8546	68.0200	-0.322%	263,102	+46.486%
2026-03-16	68.9900	69.460000	68.0200	68.2400	-0.365%	334,733	+46.014%
2026-03-13	70.5500	72.630000	68.1300	68.4900	-2.087%	257,163	+45.481%
2026-03-12	71.9400	74.000000	69.8500	69.9500	-3.517%	344,137	+42.445%
2026-03-11	73.5800	74.530000	71.8200	72.5000	-1.105%	243,334	+37.434%
2026-03-10	75.2500	75.250000	72.4900	73.3100	-3.527%	313,333	+35.916%
2026-03-09	76.7500	77.100000	72.9000	75.9900	-1.898%	281,998	+31.123%
2026-03-06	78.1400	79.370000	76.6900	77.4600	-2.871%	213,763	+28.634%
2026-03-05	79.9100	82.060000	78.4100	79.7500	-0.325%	413,279	+24.940%
2026-03-04	78.4500	81.110000	78.4400	80.0100	+1.989%	361,367	+24.534%
2026-03-03	72.1000	78.990000	72.1000	78.4500	+6.735%	598,619	+27.011%
2026-03-02	70.1000	73.900000	70.1000	73.5000	+1.843%	334,351	+35.565%
2026-02-27	71.7000	72.605000	68.5100	72.1700	-1.609%	426,987	+38.063%
2026-02-26	72.3100	74.595000	71.7500	73.3500	+3.310%	370,379	+35.842%
2026-02-25	72.0900	72.790000	69.9600	71.0000	-1.348%	373,717	+40.338%
2026-02-24	71.2300	75.750000	71.2200	71.9700	+0.237%	565,873	+38.447%
2026-02-23	77.7900	77.790000	71.4600	71.8000	-8.698%	642,955	+38.774%
2026-02-20	78.4400	80.367500	77.9400	78.6400	+0.051%	383,836	+26.704%
2026-02-19	79.9400	81.150000	76.8200	78.6000	-1.491%	326,031	+26.768%
2026-02-18	80.8400	82.820000	79.1700	79.7900	-0.499%	415,143	+24.878%
2026-02-17	81.5000	82.520000	79.7900	80.1900	-1.607%	294,815	+24.255%
2026-02-13	80.9100	84.420000	80.6100	81.5000	+0.779%	222,126	+22.258%
2026-02-12	86.0600	86.060000	79.3000	80.8700	-5.515%	273,110	+23.210%
2026-02-11	87.3250	88.115000	85.3531	85.5900	-2.250%	262,558	+16.415%
2026-02-10	86.8200	88.280000	86.1367	87.5600	+1.767%	328,495	+13.796%
2026-02-09	86.6600	86.770000	84.3400	86.0400	+0.035%	254,163	+15.807%
2026-02-06	85.4100	86.925000	83.7400	86.0100	+2.295%	336,460	+15.847%
2026-02-05	86.9400	88.920000	83.3900	84.0800	-3.217%	338,286	+18.506%
2026-02-04	83.8700	88.930000	80.7300	86.8750	+3.583%	644,584	+14.694%
2026-02-03	88.1100	89.220000	80.9000	83.8700	-6.028%	565,943	+18.803%
2026-02-02	87.0500	89.800000	85.9450	89.2500	+2.882%	550,754	+11.641%
2026-01-30	84.1900	86.840000	83.7650	86.7500	+1.748%	578,511	+14.859%
2026-01-29	85.2100	85.270000	81.3600	85.2600	-0.479%	428,484	+16.866%
2026-01-28	91.4900	91.490000	85.2000	85.6700	-5.712%	601,595	+16.307%
2026-01-27	95.7100	100.970000	87.6400	90.8600	-19.982%	1,509,005	+9.663%
2026-01-26	108.1000	113.750000	108.0000	113.5500	+5.500%	757,256	-12.250%
2026-01-23	109.3200	111.210000	107.0900	107.6300	-1.994%	321,485	-7.424%
2026-01-22	107.7600	110.010000	107.7600	109.8200	+2.415%	214,201	-9.270%
2026-01-21	107.1500	108.970000	105.1800	107.2300	+0.497%	209,885	-7.078%
2026-01-20	112.0900	113.030000	106.2800	106.7000	-6.214%	215,091	-6.617%
2026-01-16	115.1000	115.570000	111.5800	113.7700	-0.742%	205,435	-12.420%
2026-01-15	112.8200	115.530000	112.0200	114.6200	+1.695%	196,276	-13.069%
2026-01-14	114.9000	115.505000	111.0600	112.7100	-2.000%	244,046	-11.596%
2026-01-13	117.3500	119.070000	114.3600	115.0100	-1.389%	162,428	-13.364%
2026-01-12	117.9550	118.630000	116.5700	116.6300	-0.630%	171,586	-14.567%
2026-01-09	119.7000	120.350000	115.5001	117.3700	-2.476%	126,172	-15.106%
2026-01-08	118.4100	121.400000	117.5100	120.3500	+1.117%	140,988	-17.208%
2026-01-07	117.6200	119.200000	116.0400	119.0200	+1.570%	94,480	-16.283%
2026-01-06	115.2000	118.580000	112.9350	117.1800	+0.774%	228,022	-14.968%
2026-01-05	115.4800	118.880000	115.4800	116.2800	+0.667%	147,120	-14.310%
2026-01-02	118.4500	119.111900	112.8300	115.5100	-2.802%	232,096	-13.739%
2025-12-31	118.9200	120.475000	116.1600	118.8400	-0.511%	356,038	-16.156%
2025-12-30	122.0200	123.925000	119.3700	119.4500	-2.410%	194,529	-16.584%
2025-12-29	121.3000	122.690000	121.1500	122.4000	+0.757%	116,223	-18.595%
2025-12-26	120.0200	121.690000	119.6700	121.4800	+1.149%	68,653	-17.978%
2025-12-24	120.5900	120.905000	118.2900	120.1000	-1.071%	65,239	-17.036%
2025-12-23	122.0100	123.009400	120.1700	121.4000	-1.084%	136,779	-17.924%
2025-12-22	121.6800	124.920000	121.6800	122.7300	+1.021%	164,323	-18.814%
2025-12-19	121.6700	122.895000	120.5100	121.4900	-0.426%	270,144	-17.985%
2025-12-18	122.0700	123.400000	121.6900	122.0100	+0.876%	111,466	-18.335%
2025-12-17	119.9800	122.790000	119.7700	120.9500	+0.058%	147,865	-17.619%
2025-12-16	122.2700	122.990000	120.1300	120.8800	-1.064%	156,019	-17.571%
2025-12-15	126.6800	126.680000	120.2650	122.1800	-2.099%	198,425	-18.448%
2025-12-12	123.7500	126.710000	123.1400	124.8000	+0.451%	219,615	-20.160%
2025-12-11	126.4100	127.520000	123.8800	124.2400	-1.028%	120,744	-19.800%
2025-12-10	127.5500	128.790000	124.5500	125.5300	-1.983%	159,638	-20.625%
2025-12-09	127.3400	129.320000	126.7600	128.0700	+1.073%	114,939	-22.199%
2025-12-08	127.0300	128.005000	125.5000	126.7100	+0.548%	95,534	-21.364%
2025-12-05	125.7100	128.910000	124.2600	126.0200	-0.309%	100,502	-20.933%
2025-12-04	127.4500	128.610000	125.3100	126.4100	-0.237%	117,432	-21.177%
2025-12-03	123.6200	127.950000	121.6060	126.7100	+2.500%	115,201	-21.364%
2025-12-02	121.6100	124.860000	120.1400	123.6200	+2.905%	136,177	-19.398%
2025-12-01	121.8000	122.965100	118.7494	120.1300	-2.302%	189,895	-17.057%
2025-11-28	126.0100	126.166800	122.9200	122.9600	-2.188%	111,232	-18.966%
2025-11-26	125.9700	129.100000	125.0800	125.7100	-0.206%	228,187	-20.738%
2025-11-25	121.1500	126.510000	119.8310	125.9700	+4.107%	203,924	-20.902%
2025-11-24	124.4400	124.500000	119.5100	121.0000	-1.913%	157,319	-17.653%
2025-11-21	120.1200	124.700000	118.0000	123.3600	+2.365%	166,213	-19.228%
2025-11-20	125.5100	127.405000	120.2100	120.5100	-2.480%	178,471	-17.318%
2025-11-19	122.8200	125.025000	122.1400	123.5750	+0.325%	196,088	-19.369%
2025-11-18	122.0100	123.880000	120.8400	123.1750	+0.477%	101,157	-19.107%
2025-11-17	128.5900	128.590000	122.3100	122.5900	-5.336%	116,290	-18.721%
2025-11-14	123.7000	129.520000	123.0000	129.5000	+3.204%	159,215	-23.058%
2025-11-13	127.8600	128.270000	124.4800	125.4800	-2.365%	224,955	-20.593%
2025-11-12	130.0300	133.320000	127.6800	128.5200	+0.406%	325,699	-22.471%
2025-11-11	127.6600	128.650000	126.3000	128.0000	+0.589%	100,716	-22.156%
2025-11-10	127.2600	128.565000	125.8600	127.2500	+0.912%	125,820	-21.697%
2025-11-07	125.0700	128.890000	124.7750	126.1000	-0.071%	154,212	-20.983%
2025-11-06	126.0000	126.940000	124.2600	126.1900	+0.016%	154,324	-21.040%
2025-11-05	122.5400	126.560000	121.5500	126.1700	+3.410%	231,686	-21.027%
2025-11-04	125.2000	126.445000	121.4450	122.0100	-4.125%	234,338	-18.335%
2025-11-03	126.0300	127.610000	123.2800	127.2600	+1.435%	280,961	-21.704%
2025-10-31	128.0500	130.525000	125.0616	125.4600	-3.224%	262,015	-20.580%
2025-10-30	131.0600	134.465000	128.2200	129.6400	-2.840%	260,911	-23.141%
2025-10-29	140.0500	141.120000	132.5650	133.4300	-5.449%	560,658	-25.324%
2025-10-28	130.0000	145.250000	125.2500	141.1200	+22.564%	1,261,925	-29.393%
2025-10-27	116.6300	117.140000	113.8500	115.1400	-1.193%	314,518	-13.462%
2025-10-24	118.0000	119.780000	116.3900	116.5300	+0.009%	132,144	-14.494%
2025-10-23	113.6100	116.960000	112.5950	116.5200	+2.779%	154,337	-14.487%
2025-10-22	112.5000	115.510000	112.2000	113.3700	+0.230%	221,367	-12.111%
2025-10-21	111.0400	114.290000	110.7100	113.1100	+2.103%	123,883	-11.909%
2025-10-20	111.0000	113.600000	110.6700	110.7800	+0.636%	142,947	-10.056%
2025-10-17	108.1600	110.830000	107.7800	110.0800	+0.806%	136,945	-9.484%
2025-10-16	110.7700	111.730000	109.0300	109.2000	-1.488%	241,254	-8.755%
2025-10-15	112.2500	112.705000	110.5900	110.8500	-1.080%	129,930	-10.113%
2025-10-14	109.3100	112.250000	108.5400	112.0600	+1.494%	123,780	-11.083%
2025-10-13	109.8400	111.070000	108.6200	110.4100	+0.840%	121,610	-9.755%
2025-10-10	109.9900	110.851600	107.4950	109.4900	-0.572%	248,074	-8.996%
2025-10-09	109.8600	110.960000	108.9150	110.1200	-0.027%	116,654	-9.517%
2025-10-08	109.4100	110.480000	107.6450	110.1500	+1.353%	163,476	-9.542%
2025-10-07	109.4000	110.652000	107.1400	108.6800	-0.083%	254,557	-8.318%
2025-10-06	104.9300	109.400000	104.3750	108.7700	+3.749%	237,242	-8.394%
2025-10-03	100.9400	106.630000	100.4500	104.8400	+4.454%	352,394	-4.960%
2025-10-02	101.3000	102.475000	99.9650	100.3700	-0.908%	321,812	-0.727%
2025-10-01	104.7400	105.220000	98.0000	101.2900	-3.762%	308,461	-1.629%
2025-09-30	103.8900	106.120000	102.1100	105.2500	+1.377%	233,105	-5.330%
2025-09-29	105.0000	105.660000	103.4900	103.8200	-0.803%	152,357	-4.026%
2025-09-26	103.1400	104.900000	102.3700	104.6600	+1.336%	120,787	-4.796%
2025-09-25	103.5300	103.965000	101.8600	103.2800	-0.921%	189,569	-3.524%
2025-09-24	105.8500	106.200000	104.1100	104.2400	-1.577%	127,136	-4.413%
2025-09-23	107.0000	107.950000	105.7800	105.9100	-0.972%	140,939	-5.920%
2025-09-22	105.1100	107.110000	103.7258	106.9500	+1.259%	185,415	-6.835%
2025-09-19	107.3900	107.400000	105.5500	105.6200	-1.648%	789,091	-5.662%
2025-09-18	108.0600	108.645000	106.3800	107.3900	+0.093%	168,927	-7.217%
2025-09-17	107.4600	112.150000	107.1500	107.2900	-0.288%	240,739	-7.130%
2025-09-16	106.6000	108.400000	105.2200	107.6000	+0.617%	207,822	-7.398%
2025-09-15	105.9800	107.900000	105.2200	106.9400	+1.001%	144,037	-6.826%
2025-09-12	108.3900	109.130000	105.5650	105.8800	-2.907%	193,565	-5.893%
2025-09-11	108.2000	109.795000	107.6600	109.0500	+0.832%	207,969	-8.629%
2025-09-10	108.0500	111.500000	107.2700	108.1500	+0.009%	197,080	-7.869%
2025-09-09	113.9000	113.900000	108.1000	108.1400	-5.090%	201,447	-7.860%
2025-09-08	111.8900	114.560000	110.9100	113.9400	+3.057%	252,838	-12.550%
2025-09-05	109.1900	111.200000	108.8400	110.5600	+2.134%	170,274	-9.877%
2025-09-04	106.2500	108.470000	104.3200	108.2500	+2.017%	168,348	-7.954%
2025-09-03	107.1800	107.615000	105.8100	106.1100	-1.348%	133,474	-6.097%
2025-09-02	107.3300	108.760000	105.8900	107.5600	-1.430%	153,418	-7.363%
2025-08-29	109.3700	111.370000	108.4900	109.1200	+0.028%	160,920	-8.688%
2025-08-28	109.7600	111.130000	108.9200	109.0900	-0.265%	143,340	-8.663%
2025-08-27	108.4200	109.650000	108.0100	109.3800	+1.044%	131,608	-8.905%
2025-08-26	108.3900	110.060000	107.5800	108.2500	-0.157%	214,421	-7.954%
2025-08-25	110.1600	110.650000	107.5000	108.4200	-1.909%	139,699	-8.098%
2025-08-22	107.2600	111.760000	106.3450	110.5300	+3.357%	196,055	-9.853%
2025-08-21	105.6800	107.400000	104.1750	106.9400	+0.413%	98,270	-6.826%
2025-08-20	106.5100	107.010000	105.1400	106.5000	+0.282%	162,437	-6.441%
2025-08-19	107.2800	107.425000	105.1100	106.2000	-0.933%	99,751	-6.177%
2025-08-18	106.2500	107.830000	105.4350	107.2000	+1.295%	156,333	-7.052%
2025-08-15	106.2400	107.370000	105.0600	105.8300	-0.311%	354,078	-5.849%
2025-08-14	110.5500	110.630000	106.0900	106.1600	-4.283%	131,184	-6.142%
2025-08-13	109.6700	111.525000	108.3000	110.9100	+2.353%	172,337	-10.161%
2025-08-12	106.2000	109.185000	106.0100	108.3600	+2.701%	173,055	-8.047%
2025-08-11	104.1700	107.860000	104.1700	105.5100	+1.696%	304,647	-5.563%
2025-08-08	112.9300	112.930000	103.7200	103.7500	-7.966%	227,153	-3.961%
2025-08-07	115.9900	116.475000	112.1600	112.7300	-2.136%	183,144	-11.612%
2025-08-06	115.6400	116.760000	114.2900	115.1900	+0.174%	151,924	-13.499%
2025-08-05	118.5000	118.600000	114.7450	114.9900	-3.166%	256,866	-13.349%
2025-08-04	115.1900	118.820000	114.6450	118.7500	+3.270%	263,901	-16.093%
2025-08-01	113.8900	116.765000	112.4800	114.9900	+0.798%	252,488	-13.349%
2025-07-31	116.2900	116.290000	111.4500	114.0800	-2.396%	325,305	-12.658%
2025-07-30	118.3700	119.510000	116.3950	116.8800	-1.025%	285,900	-14.750%
2025-07-29	118.9900	118.990000	116.1400	118.0900	+0.119%	163,405	-15.624%
2025-07-28	117.8000	119.220000	116.8800	117.9500	+0.907%	220,330	-15.524%
2025-07-25	114.1600	117.260000	113.1200	116.8900	+2.996%	201,656	-14.757%
2025-07-24	112.2800	115.535000	112.0300	113.4900	+0.764%	252,412	-12.204%
2025-07-23	113.3800	115.790000	110.8100	112.6300	+1.095%	315,958	-11.533%
2025-07-22	100.4500	112.384500	98.8200	111.4100	-4.729%	1,014,363	-10.565%
2025-07-21	115.9700	118.475000	115.2501	116.9400	+1.502%	389,912	-14.794%
2025-07-18	120.2900	120.290000	114.7000	115.2100	-3.501%	288,439	-13.514%
2025-07-17	116.8900	120.350000	116.8900	119.3900	+2.121%	159,367	-16.542%
2025-07-16	114.0000	119.430000	113.7500	116.9100	+3.598%	240,765	-14.772%
2025-07-15	115.2400	115.615000	112.5000	112.8500	-1.544%	193,411	-11.706%
2025-07-14	113.9100	116.375000	113.6550	114.6200	+0.614%	221,067	-13.069%
2025-07-11	115.2100	115.690000	112.9750	113.9200	-1.120%	160,731	-12.535%
2025-07-10	115.3300	116.430000	112.9600	115.2100	+0.375%	143,503	-13.514%
2025-07-09	117.0000	117.000000	112.3000	114.7800	-2.056%	202,766	-13.190%
2025-07-08	115.0400	117.780000	114.6800	117.1900	+2.448%	202,790	-14.976%
2025-07-07	114.2700	117.490000	114.1650	114.3900	-0.781%	234,423	-12.894%
2025-07-03	113.3300	116.235000	112.0000	115.2900	+2.873%	195,926	-13.574%
2025-07-02	114.6600	114.705000	110.7000	112.0700	-2.709%	297,736	-11.091%
2025-07-01	113.7200	115.640000	110.7800	115.1900	+0.480%	267,908	-13.499%
2025-06-30	114.4600	117.190000	114.4500	114.6400	+1.505%	365,510	-13.084%
2025-06-27	118.9700	118.975000	111.2000	112.9400	-4.442%	894,862	-11.776%
2025-06-26	114.8400	118.820000	114.5100	118.1900	+2.917%	296,102	-15.695%
2025-06-25	115.6900	116.220000	113.6000	114.8400	-0.287%	215,330	-13.236%
2025-06-24	114.2000	116.259900	114.0356	115.1700	+1.785%	203,092	-13.484%
2025-06-23	108.7300	113.290000	108.4700	113.1500	+4.295%	325,298	-11.940%
2025-06-20	108.9300	108.930000	107.4300	108.4900	+0.018%	256,505	-8.157%
2025-06-18	109.0700	110.500000	107.9550	108.4700	-0.823%	119,602	-8.140%
2025-06-17	108.6700	110.055000	108.4400	109.3700	-0.528%	154,357	-8.896%
2025-06-16	109.3000	110.270000	107.8800	109.9500	+0.595%	169,040	-9.377%
2025-06-13	108.6800	110.360000	107.4000	109.3000	-1.532%	209,651	-8.838%
2025-06-12	110.8700	112.635500	109.7300	111.0000	-0.671%	242,539	-10.234%
2025-06-11	111.7100	113.395700	109.6100	111.7500	+0.386%	252,559	-10.837%
2025-06-10	113.9200	114.220000	109.5400	111.3200	-2.093%	189,724	-10.492%
2025-06-09	113.8100	114.220000	112.2250	113.7000	+0.655%	169,702	-12.366%
2025-06-06	113.4200	113.630000	111.9300	112.9600	+1.638%	228,045	-11.792%
2025-06-05	110.0300	112.596600	109.3650	111.1400	+1.350%	217,722	-10.347%
2025-06-04	111.3700	111.770000	108.9350	109.6600	-1.535%	304,379	-9.137%
2025-06-03	108.8800	111.810000	107.4000	111.3700	+2.930%	450,728	-10.532%
2025-06-02	105.7500	108.540000	104.5100	108.2000	+2.162%	327,683	-7.911%
2025-05-30	105.4900	106.825000	104.2250	105.9100	-0.432%	401,844	-5.920%
2025-05-29	106.0700	106.590000	105.4100	106.3700	+0.491%	656,296	-6.327%
2025-05-28	105.2400	106.010000	104.0000	105.8500	+0.370%	352,935	-5.867%
2025-05-27	103.3900	105.630000	102.1900	105.4600	+3.789%	364,937	-5.519%
2025-05-23	100.4700	102.780000	100.4700	101.6100	-1.052%	300,577	-1.939%
2025-05-22	100.0700	104.440000	99.7800	102.6900	+2.495%	511,441	-2.970%
2025-05-21	99.5000	101.600000	98.3856	100.1900	-1.164%	428,093	-0.549%
2025-05-20	86.1400	103.310000	85.1000	101.3700	+22.103%	1,284,033	-1.707%
2025-05-19	84.6000	86.320000	82.9300	83.0200	-3.465%	520,724	+20.019%
2025-05-16	82.5800	86.300000	82.4430	86.0000	+3.965%	311,064	+15.860%
2025-05-15	82.2500	83.120000	81.5800	82.7200	+0.510%	173,831	+20.455%
2025-05-14	84.2300	84.450000	82.2400	82.3000	-2.799%	204,699	+21.069%
2025-05-13	84.6900	85.150000	83.1700	84.6700	+1.062%	217,393	+17.680%
2025-05-12	84.6700	84.940000	82.0700	83.7800	+3.470%	202,188	+18.931%
2025-05-09	80.5000	81.460000	79.6183	80.9700	+0.559%	164,491	+23.058%
2025-05-08	79.4000	81.020000	78.7000	80.5200	+2.639%	176,659	+23.746%
2025-05-07	76.9100	78.830000	76.1800	78.4500	+3.237%	224,174	+27.011%
2025-05-06	74.7200	76.615000	74.4000	75.9900	-0.053%	150,165	+31.123%
2025-05-05	75.0000	76.980000	75.0000	76.0300	+0.449%	143,509	+31.054%
2025-05-02	75.7000	77.170000	75.3050	75.6900	+1.871%	147,430	+31.642%
2025-05-01	75.1300	76.290000	73.8900	74.3000	-0.067%	178,594	+34.105%
2025-04-30	73.4000	75.140000	72.6300	74.3500	-0.880%	209,189	+34.015%
2025-04-29	73.8800	75.070000	73.6500	75.0100	+1.530%	129,522	+32.836%
2025-04-28	74.2800	74.695000	72.5000	73.8800	-0.257%	149,258	+34.867%
2025-04-25	73.3600	74.130000	71.6661	74.0700	+0.584%	164,417	+34.521%
2025-04-24	70.7200	74.899900	70.4050	73.6400	+4.662%	204,579	+35.307%
2025-04-23	72.0200	74.230000	69.7900	70.3600	+1.809%	439,832	+41.615%
2025-04-22	69.0100	69.230000	67.2900	69.1100	+1.977%	149,455	+44.176%
2025-04-21	68.8600	68.860000	66.7800	67.7700	-2.419%	240,224	+47.027%
2025-04-17	68.7700	70.090000	68.0300	69.4500	+1.180%	139,188	+43.470%
2025-04-16	68.0000	68.860000	67.2000	68.6400	+0.278%	191,241	+45.163%
2025-04-15	69.2500	70.075000	67.8800	68.4500	-1.041%	233,903	+45.566%
2025-04-14	70.2300	70.265000	67.4500	69.1700	+0.655%	262,193	+44.051%
2025-04-11	69.2800	70.180000	66.9200	68.7200	-1.843%	361,538	+44.994%
2025-04-10	70.5000	71.605000	68.8700	70.0100	-3.978%	297,311	+42.323%
2025-04-09	65.4000	74.080000	63.7100	72.9100	+10.873%	444,480	+36.662%
2025-04-08	69.4800	70.800000	64.2500	65.7600	-2.128%	362,583	+51.521%
2025-04-07	68.0000	72.820000	66.2900	67.1900	-3.115%	393,288	+48.296%