Dark

CHCI
Comstock Holding Companies, Inc. Class A
stock NASDAQ

At Close

Aug 3, 2026 3:59:12 PM EDT

14.45USD+2.482%(+0.35)30,500

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 8:23:30 AM EDT

14.71USD+4.326%(+0.61)101

After-hours

Aug 3, 2026 4:00:30 PM EDT

14.44USD-0.069%(-0.01)1,655

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	14.5700	14.8200	14.430000	14.4500	+2.482%	30,500	0.000%
2026-07-31	14.3000	14.9400	14.075100	14.1000	-4.082%	41,549	+2.482%
2026-07-30	14.9100	15.2162	14.250000	14.7000	-0.943%	20,669	-1.701%
2026-07-29	15.3900	15.3900	14.500000	14.8400	-2.720%	41,294	-2.628%
2026-07-28	14.8200	15.5400	14.740100	15.2550	+1.026%	38,009	-5.277%
2026-07-27	15.0900	15.2500	14.680000	15.1000	+1.889%	20,831	-4.305%
2026-07-24	15.2700	15.3800	14.820000	14.8200	-1.724%	16,567	-2.497%
2026-07-23	14.9100	15.5300	14.650000	15.0800	+0.199%	39,969	-4.178%
2026-07-22	15.5900	15.6800	15.050000	15.0500	-2.526%	33,230	-3.987%
2026-07-21	15.1900	15.8500	15.130100	15.4400	+2.387%	61,976	-6.412%
2026-07-20	15.7501	15.7501	15.060000	15.0800	-4.254%	36,360	-4.178%
2026-07-17	15.7600	16.2000	15.750000	15.7500	-0.943%	16,040	-8.254%
2026-07-16	15.7500	16.7500	15.750000	15.9000	-0.625%	30,386	-9.119%
2026-07-15	16.1200	16.4900	15.450000	16.0000	-0.249%	27,230	-9.688%
2026-07-14	15.5250	16.3100	15.525000	16.0400	+4.224%	25,656	-9.913%
2026-07-13	15.3601	15.5800	15.360000	15.3900	-0.710%	7,019	-6.108%
2026-07-10	15.9500	16.0200	15.220000	15.5000	-1.399%	40,761	-6.774%
2026-07-09	15.3400	15.7600	15.340000	15.7200	-0.127%	5,671	-8.079%
2026-07-08	15.8200	15.8900	15.250000	15.7400	-1.069%	23,172	-8.196%
2026-07-07	16.4400	16.7477	15.790000	15.9100	-2.092%	22,039	-9.177%
2026-07-06	16.1900	16.8500	15.607900	16.2500	+0.994%	30,864	-11.077%
2026-07-02	16.7000	16.7000	16.080000	16.0900	-3.043%	33,996	-10.193%
2026-07-01	16.1900	17.0400	15.969300	16.5950	+3.784%	29,968	-12.926%
2026-06-30	15.6900	17.0000	15.690000	15.9900	+0.724%	24,927	-9.631%
2026-06-29	15.3000	16.0000	14.860000	15.8750	+2.751%	35,326	-8.976%
2026-06-26	14.0500	16.0000	14.050000	15.4500	+9.964%	432,855	-6.472%
2026-06-25	14.7100	15.3100	14.010000	14.0500	-4.810%	31,615	+2.847%
2026-06-24	15.0700	15.3800	14.760000	14.7600	-1.992%	28,402	-2.100%
2026-06-23	15.1500	15.5000	14.550000	15.0600	+0.400%	27,582	-4.050%
2026-06-22	15.0000	15.2200	14.900000	15.0000	0.000%	24,010	-3.667%
2026-06-18	14.6700	15.1050	14.590000	15.0000	+2.249%	20,006	-3.667%
2026-06-17	14.7800	15.7000	14.560000	14.6700	-2.460%	20,043	-1.500%
2026-06-16	15.8400	15.8400	15.030000	15.0400	-3.528%	22,565	-3.923%
2026-06-15	15.8500	16.0800	15.530000	15.5900	-0.128%	9,779	-7.312%
2026-06-12	15.9000	16.5000	15.610000	15.6100	-3.642%	22,124	-7.431%
2026-06-11	16.2000	16.5000	15.905000	16.2000	+2.015%	12,765	-10.802%
2026-06-10	15.9300	16.1250	15.750000	15.8800	+2.057%	12,271	-9.005%
2026-06-09	16.5050	16.5050	15.298300	15.5600	+0.843%	28,048	-7.134%
2026-06-08	16.1900	16.2000	15.270000	15.4300	-6.711%	15,847	-6.351%
2026-06-05	15.9100	16.8000	15.505000	16.5400	+3.960%	17,164	-12.636%
2026-06-04	15.6100	15.9600	15.365000	15.9100	+1.791%	13,492	-9.177%
2026-06-03	15.1100	16.0000	15.110000	15.6300	-1.013%	8,104	-7.550%
2026-06-02	15.5700	16.4550	15.100000	15.7900	+3.203%	9,632	-8.486%
2026-06-01	15.8200	15.8200	15.300000	15.3000	+0.394%	7,898	-5.556%
2026-05-29	15.7400	15.7400	15.110000	15.2400	-3.788%	4,855	-5.184%
2026-05-28	16.0800	16.5500	15.290000	15.8400	-2.373%	8,923	-8.775%
2026-05-27	16.4900	16.4900	15.660000	16.2250	+0.527%	10,796	-10.940%
2026-05-26	15.0700	16.8100	14.850000	16.1400	+8.614%	39,738	-10.471%
2026-05-22	14.5800	15.1800	14.285000	14.8600	+7.370%	9,963	-2.759%
2026-05-21	15.8900	15.9700	13.240000	13.8400	-12.238%	32,757	+4.408%
2026-05-20	15.7200	15.9150	15.570000	15.7700	-1.314%	7,737	-8.370%
2026-05-19	15.5600	16.5400	15.500000	15.9800	+0.630%	13,794	-9.574%
2026-05-18	16.1800	16.6500	15.290000	15.8800	-2.577%	11,026	-9.005%
2026-05-15	17.3600	17.3600	16.120000	16.3000	-6.483%	9,018	-11.350%
2026-05-14	16.9500	17.5000	16.950000	17.4300	+2.409%	3,180	-17.097%
2026-05-13	17.1700	17.4400	16.900000	17.0200	+0.710%	2,331	-15.100%
2026-05-12	16.6600	17.2100	16.200000	16.9000	+1.441%	26,914	-14.497%
2026-05-11	17.3800	17.3800	16.400000	16.6600	-2.287%	4,703	-13.265%
2026-05-08	17.2500	17.3702	16.820000	17.0500	-1.842%	3,706	-15.249%
2026-05-07	17.4100	17.4800	16.500000	17.3700	+0.086%	9,575	-16.811%
2026-05-06	17.0000	17.5750	16.690000	17.3550	+2.088%	20,106	-16.739%
2026-05-05	15.3300	17.4005	15.330000	17.0000	+9.536%	19,014	-15.000%
2026-05-04	15.6900	16.5400	15.520000	15.5200	-2.451%	11,676	-6.894%
2026-05-01	15.9500	16.2500	15.708200	15.9100	-0.562%	8,111	-9.177%
2026-04-30	15.9800	16.6000	15.490000	16.0000	+1.330%	6,101	-9.688%
2026-04-29	15.5550	16.9600	15.490000	15.7900	-4.650%	11,173	-8.486%
2026-04-28	16.7200	17.0492	16.423600	16.5600	-2.301%	7,313	-12.742%
2026-04-27	17.1100	17.2500	16.478900	16.9500	-0.587%	12,051	-14.749%
2026-04-24	17.1100	17.3200	16.100000	17.0500	-2.460%	25,653	-15.249%
2026-04-23	17.2400	17.4800	16.895000	17.4800	+1.099%	9,294	-17.334%
2026-04-22	17.9300	18.0250	17.290000	17.2900	-2.427%	13,724	-16.426%
2026-04-21	18.8500	18.9150	17.660000	17.7200	-6.243%	25,593	-18.454%
2026-04-20	18.4000	19.0300	18.400000	18.9000	+0.746%	10,570	-23.545%
2026-04-17	18.4200	18.7600	18.230000	18.7600	+3.077%	13,527	-22.974%
2026-04-16	18.0600	18.4900	18.060000	18.2000	0.000%	15,222	-20.604%
2026-04-15	18.6000	18.6000	18.010000	18.2000	-2.622%	5,550	-20.604%
2026-04-14	18.9300	19.0000	18.000000	18.6900	-1.372%	18,524	-22.686%
2026-04-13	18.4200	19.2300	18.350000	18.9500	+3.157%	20,575	-23.747%
2026-04-10	19.1900	19.2500	17.810100	18.3700	-5.455%	22,699	-21.339%
2026-04-09	18.9250	19.6900	18.520000	19.4300	+3.022%	27,800	-25.630%
2026-04-08	18.8100	19.2650	18.765000	18.8600	+0.053%	15,227	-23.383%
2026-04-07	19.2000	19.2700	18.510000	18.8500	-2.433%	18,550	-23.342%
2026-04-06	19.5600	19.6050	18.875000	19.3200	-0.872%	54,080	-25.207%
2026-04-02	18.9000	19.7168	18.710000	19.4900	+2.337%	40,673	-25.859%
2026-04-01	19.0000	19.2150	18.465000	19.0450	+0.554%	32,604	-24.127%
2026-03-31	17.9200	19.0100	17.650000	18.9400	+6.464%	38,956	-23.706%
2026-03-30	16.8700	18.1300	16.870000	17.7900	+5.704%	40,395	-18.775%
2026-03-27	16.5500	17.0000	16.170100	16.8300	+1.508%	30,122	-14.141%
2026-03-26	16.2050	16.9000	16.205000	16.5800	+0.607%	17,959	-12.847%
2026-03-25	16.3400	16.6800	15.910100	16.4800	+1.540%	9,969	-12.318%
2026-03-24	15.1600	16.3150	15.130000	16.2300	+5.664%	14,431	-10.967%
2026-03-23	15.8000	16.3700	15.170000	15.3600	-2.785%	53,474	-5.924%
2026-03-20	16.2700	16.6000	15.655600	15.8000	-4.184%	40,433	-8.544%
2026-03-19	15.1000	16.4900	14.040000	16.4900	+8.344%	54,780	-12.371%
2026-03-18	14.3300	16.2500	14.310000	15.2200	+6.359%	117,655	-5.059%
2026-03-17	12.0600	14.5999	12.060000	14.3100	+23.362%	90,530	+0.978%
2026-03-16	11.8599	11.8599	11.500000	11.6000	-1.695%	14,800	+24.569%
2026-03-13	11.8000	12.3100	11.600000	11.8000	+1.375%	14,818	+22.458%
2026-03-12	11.5000	11.6400	11.450000	11.6400	+0.345%	5,319	+24.141%
2026-03-11	11.6240	11.6450	11.541000	11.6000	-0.429%	12,403	+24.569%
2026-03-10	11.5000	11.7900	11.500000	11.6500	+0.953%	5,992	+24.034%
2026-03-09	11.3500	11.6830	11.140100	11.5400	-0.087%	22,921	+25.217%
2026-03-06	11.6500	11.6500	11.290000	11.5500	0.000%	72,029	+25.108%
2026-03-05	11.6000	11.7000	11.360100	11.5500	+0.173%	7,372	+25.108%
2026-03-04	11.4787	11.8000	11.478700	11.5300	+0.261%	8,506	+25.325%
2026-03-03	11.3801	11.5500	11.365000	11.5000	+0.877%	6,937	+25.652%
2026-03-02	11.4600	11.6999	11.270000	11.4000	-2.314%	9,066	+26.754%
2026-02-27	11.4200	11.7400	11.380000	11.6700	+1.921%	12,138	+23.822%
2026-02-26	11.5500	11.5800	11.100100	11.4500	-0.435%	15,500	+26.201%
2026-02-25	11.5750	11.6000	11.500000	11.5000	-0.862%	7,980	+25.652%
2026-02-24	11.6750	11.6750	11.500000	11.6000	+0.520%	4,951	+24.569%
2026-02-23	11.4900	11.8800	11.490000	11.5400	+0.348%	11,087	+25.217%
2026-02-20	11.4900	11.6900	11.490000	11.5000	0.000%	9,761	+25.652%
2026-02-19	11.5100	11.5700	11.500000	11.5000	+0.262%	5,667	+25.652%
2026-02-18	11.5000	11.6200	11.470000	11.4700	-0.261%	7,913	+25.981%
2026-02-17	11.4700	11.8000	11.102700	11.5000	+1.232%	17,639	+25.652%
2026-02-13	11.3550	11.6399	11.170000	11.3600	+1.429%	7,472	+27.201%
2026-02-12	11.4000	11.7800	11.090000	11.2000	-0.709%	12,330	+29.018%
2026-02-11	11.4100	11.5700	11.280000	11.2800	-1.828%	10,558	+28.103%
2026-02-10	11.5100	11.5600	11.219200	11.4900	0.000%	5,015	+25.762%
2026-02-09	11.5200	11.6300	11.340000	11.4900	+1.144%	6,094	+25.762%
2026-02-06	11.3500	11.6600	11.350000	11.3600	+0.398%	8,012	+27.201%
2026-02-05	11.3400	11.5500	11.070000	11.3150	-0.220%	14,011	+27.707%
2026-02-04	11.1600	11.4800	10.900000	11.3400	+1.340%	8,750	+27.425%
2026-02-03	11.1950	11.4000	11.110000	11.1900	+0.359%	5,159	+29.133%
2026-02-02	10.9300	11.5600	10.900000	11.1500	+1.272%	13,405	+29.596%
2026-01-30	11.1700	11.4400	10.943000	11.0100	-1.521%	10,523	+31.244%
2026-01-29	11.4200	11.4200	11.140000	11.1800	-2.613%	3,800	+29.249%
2026-01-28	13.5100	13.6200	11.140000	11.4800	-0.692%	5,027	+25.871%
2026-01-27	11.5600	11.8999	11.070000	11.5600	0.000%	13,315	+25.000%
2026-01-26	11.7792	11.7792	11.560000	11.5600	-2.694%	6,467	+25.000%
2026-01-23	12.0600	12.0800	11.621400	11.8800	-1.493%	10,742	+21.633%
2026-01-22	11.2900	12.6000	11.200000	12.0600	+7.487%	33,780	+19.818%
2026-01-21	10.7500	11.5600	10.610000	11.2200	+5.253%	49,342	+28.788%
2026-01-20	11.0700	11.1500	10.560000	10.6600	-4.309%	26,424	+35.553%
2026-01-16	11.2700	11.4677	11.140000	11.1400	-1.677%	8,018	+29.713%
2026-01-15	11.3600	11.7000	11.275000	11.3300	-0.264%	7,650	+27.538%
2026-01-14	11.4000	11.5950	11.360000	11.3600	-0.873%	9,833	+27.201%
2026-01-13	11.9500	12.2500	11.450000	11.4600	-4.500%	12,621	+26.091%
2026-01-12	11.9500	12.3500	11.900000	12.0000	-0.908%	16,973	+20.417%
2026-01-09	11.9000	12.2188	11.270000	12.1100	+1.679%	31,598	+19.323%
2026-01-08	11.8700	12.3400	11.870000	11.9100	-1.162%	7,785	+21.327%
2026-01-07	12.3000	12.4000	12.050000	12.0500	-1.310%	12,748	+19.917%
2026-01-06	11.8500	12.3900	11.640000	12.2100	+3.475%	14,719	+18.346%
2026-01-05	11.9600	12.0050	11.665000	11.8000	-1.420%	33,831	+22.458%
2026-01-02	11.7600	12.1100	11.665000	11.9700	+3.012%	8,426	+20.718%
2025-12-31	11.3900	12.0525	11.230000	11.6200	+2.560%	21,996	+24.355%
2025-12-30	11.6190	11.6200	11.200000	11.3300	-2.580%	16,916	+27.538%
2025-12-29	10.9200	11.6600	10.750000	11.6300	+6.599%	29,763	+24.248%
2025-12-26	10.3500	11.1099	10.140000	10.9100	+5.411%	47,202	+32.447%
2025-12-24	10.6800	10.7300	10.290000	10.3500	-3.090%	89,052	+39.614%
2025-12-23	11.2500	11.4058	10.180000	10.6800	-3.610%	97,001	+35.300%
2025-12-22	11.9800	12.1900	11.030000	11.0800	-6.181%	76,433	+30.415%
2025-12-19	12.3800	12.6700	11.800000	11.8100	-5.784%	32,624	+22.354%
2025-12-18	12.9000	13.0899	12.300000	12.5350	-1.840%	32,679	+15.277%
2025-12-17	12.8900	13.2050	12.440000	12.7700	+0.670%	42,556	+13.156%
2025-12-16	13.0000	13.2156	12.505000	12.6850	-4.083%	12,596	+13.914%
2025-12-15	13.1600	13.3499	13.000200	13.2250	+2.918%	21,433	+9.263%
2025-12-12	13.3100	13.7500	12.800000	12.8500	-4.815%	21,851	+12.451%
2025-12-11	13.2500	13.6500	13.110000	13.5000	+0.596%	33,703	+7.037%
2025-12-10	13.7400	13.8500	13.420000	13.4200	-3.105%	11,440	+7.675%
2025-12-09	13.7400	14.0900	13.740000	13.8500	+0.072%	9,911	+4.332%
2025-12-08	13.7100	14.2000	13.610000	13.8400	+2.291%	14,505	+4.408%
2025-12-05	13.6700	14.0500	13.510000	13.5300	-1.672%	25,372	+6.800%
2025-12-04	13.6800	13.9800	13.571800	13.7600	+2.001%	6,254	+5.015%
2025-12-03	13.4300	13.8200	13.190000	13.4900	+0.447%	39,395	+7.116%
2025-12-02	13.5300	13.6600	13.340000	13.4300	-0.149%	15,839	+7.595%
2025-12-01	13.5400	13.5700	13.100000	13.4500	-1.465%	22,087	+7.435%
2025-11-28	13.6700	13.6700	13.370000	13.6500	+0.590%	15,549	+5.861%
2025-11-26	13.8100	14.0800	13.490000	13.5700	-0.586%	28,774	+6.485%
2025-11-25	13.6900	13.7900	13.362300	13.6500	+0.073%	34,665	+5.861%
2025-11-24	13.9300	13.9650	13.030100	13.6400	-2.082%	26,595	+5.938%
2025-11-21	13.6600	13.9800	13.480000	13.9300	+3.453%	10,142	+3.733%
2025-11-20	13.6800	14.3400	13.019900	13.4650	+0.112%	23,733	+7.315%
2025-11-19	12.7600	13.9250	12.715100	13.4500	+4.996%	34,221	+7.435%
2025-11-18	12.8200	13.1400	12.575000	12.8100	-1.234%	51,171	+12.802%
2025-11-17	15.3300	15.3300	12.433100	12.9700	-16.377%	73,225	+11.411%
2025-11-14	14.7900	15.7200	14.510000	15.5100	+2.920%	12,069	-6.834%
2025-11-13	16.3000	16.3000	14.700000	15.0700	-8.943%	28,741	-4.114%
2025-11-12	16.9600	17.0500	15.822800	16.5500	-1.722%	26,013	-12.689%
2025-11-11	15.5600	16.9400	15.440000	16.8400	+6.347%	42,917	-14.192%
2025-11-10	15.6500	16.0000	15.280000	15.8350	+1.182%	29,585	-8.746%
2025-11-07	14.5300	15.6700	14.350000	15.6500	+5.034%	13,708	-7.668%
2025-11-06	14.9900	15.2000	14.500000	14.9000	-0.600%	43,129	-3.020%
2025-11-05	14.0300	15.0000	13.879400	14.9900	+8.781%	26,988	-3.602%
2025-11-04	13.7600	14.1800	13.650000	13.7800	-2.477%	13,700	+4.862%
2025-11-03	13.3600	14.1800	13.267600	14.1300	+5.763%	17,791	+2.265%
2025-10-31	13.7149	13.7828	12.970000	13.3600	-3.188%	6,274	+8.159%
2025-10-30	14.0100	14.0400	13.500000	13.8000	-3.158%	6,860	+4.710%
2025-10-29	14.5000	14.7400	14.250000	14.2500	-1.724%	9,533	+1.404%
2025-10-28	14.1100	14.6500	13.960000	14.5000	+0.905%	14,651	-0.345%
2025-10-27	14.8200	14.8400	14.170000	14.3700	-2.311%	9,765	+0.557%
2025-10-24	14.6600	14.8300	14.110000	14.7100	+2.153%	10,491	-1.768%
2025-10-23	14.4000	14.9612	13.640000	14.4000	-1.302%	17,177	+0.347%
2025-10-22	14.2100	14.5900	14.010000	14.5900	+1.531%	7,513	-0.960%
2025-10-21	14.5000	14.7899	13.750000	14.3700	-0.760%	79,140	+0.557%
2025-10-20	13.8400	14.9200	13.720000	14.4800	+5.539%	161,763	-0.207%
2025-10-17	13.5150	14.0900	12.710000	13.7200	+3.469%	30,966	+5.321%
2025-10-16	14.0158	14.2500	13.150000	13.2600	-6.290%	10,594	+8.974%
2025-10-15	14.1300	14.7900	13.700000	14.1500	+0.142%	21,411	+2.120%
2025-10-14	13.6800	14.4500	13.490000	14.1300	+2.988%	16,886	+2.265%
2025-10-13	14.0400	14.1194	13.520000	13.7200	-2.070%	19,712	+5.321%
2025-10-10	13.4310	14.1450	13.360000	14.0100	+2.637%	31,128	+3.141%
2025-10-09	13.9400	13.9400	13.615000	13.6500	-2.361%	10,567	+5.861%
2025-10-08	13.6100	14.1350	13.600100	13.9800	+2.268%	22,100	+3.362%
2025-10-07	13.9200	14.1000	13.350000	13.6700	-2.912%	41,238	+5.706%
2025-10-06	14.0300	14.6331	13.900000	14.0800	-1.054%	32,224	+2.628%
2025-10-03	14.5500	15.0600	14.173300	14.2300	-2.401%	20,509	+1.546%
2025-10-02	15.1800	15.1800	14.340000	14.5800	-3.635%	16,040	-0.892%
2025-10-01	13.7475	15.5520	13.747500	15.1300	+7.994%	27,635	-4.494%
2025-09-30	15.3900	15.3900	13.539000	14.0100	-9.904%	38,789	+3.141%
2025-09-29	15.7006	16.4499	15.376000	15.5500	+0.064%	17,224	-7.074%
2025-09-26	15.5200	15.7000	15.153500	15.5400	+0.388%	17,388	-7.014%
2025-09-25	15.9300	16.4100	15.370000	15.4800	-4.444%	10,835	-6.654%
2025-09-24	16.2950	16.5850	16.000000	16.2000	-2.233%	11,122	-10.802%
2025-09-23	17.4900	17.7950	16.350000	16.5700	-5.260%	30,276	-12.794%
2025-09-22	16.1000	17.6400	16.089300	17.4900	+7.996%	35,530	-17.381%
2025-09-19	16.4400	16.4400	15.700000	16.1950	-0.093%	43,731	-10.775%
2025-09-18	15.8900	16.5600	15.890000	16.2100	+3.777%	20,206	-10.857%
2025-09-17	15.3900	16.0300	15.390000	15.6200	+1.462%	25,384	-7.490%
2025-09-16	15.5700	15.8800	15.160000	15.3950	-1.566%	22,872	-6.138%
2025-09-15	17.2300	17.3250	15.530000	15.6400	-8.751%	32,366	-7.609%
2025-09-12	16.7900	17.1700	16.610100	17.1400	+3.378%	15,498	-15.694%
2025-09-11	17.6100	18.3400	16.320000	16.5800	-10.330%	58,334	-12.847%
2025-09-10	16.6900	18.9000	16.690000	18.4900	+12.951%	73,069	-21.850%
2025-09-09	17.1700	17.2300	16.010000	16.3700	-5.101%	42,981	-11.729%
2025-09-08	18.5600	18.9400	17.130000	17.2500	-7.058%	36,189	-16.232%
2025-09-05	18.1000	18.9900	17.458500	18.5600	+2.541%	37,675	-22.144%
2025-09-04	16.5100	18.8080	16.510000	18.1000	+10.636%	74,741	-20.166%
2025-09-03	15.4400	16.3600	15.223200	16.3600	+6.337%	32,530	-11.675%
2025-09-02	15.9000	16.2000	15.310000	15.3850	-3.056%	39,414	-6.077%
2025-08-29	17.9700	17.9700	15.310000	15.8700	-11.686%	39,041	-8.948%
2025-08-28	17.6000	18.5136	17.600000	17.9700	+3.246%	50,435	-19.588%
2025-08-27	17.0200	17.8250	17.020000	17.4050	+2.382%	73,905	-16.978%
2025-08-26	16.0000	17.3000	15.950000	17.0000	+6.616%	39,796	-15.000%
2025-08-25	15.1700	16.4500	15.170000	15.9450	+6.088%	39,328	-9.376%
2025-08-22	15.3200	15.6012	15.030000	15.0300	-1.572%	26,711	-3.859%
2025-08-21	15.2100	15.4900	15.180000	15.2700	-1.037%	18,833	-5.370%
2025-08-20	15.6200	15.6500	15.208100	15.4300	+0.032%	23,505	-6.351%
2025-08-19	15.7400	15.8799	15.210000	15.4250	-0.868%	28,764	-6.321%
2025-08-18	14.8900	15.9500	14.890000	15.5600	+4.781%	18,998	-7.134%
2025-08-15	14.7900	15.1676	14.790000	14.8500	-0.669%	4,466	-2.694%
2025-08-14	15.1000	15.1400	14.832300	14.9500	-0.993%	17,685	-3.344%
2025-08-13	14.8000	15.2500	14.573000	15.1000	+2.373%	31,804	-4.305%
2025-08-12	14.7000	15.0600	14.570000	14.7500	0.000%	46,131	-2.034%
2025-08-11	13.7200	15.0000	13.287900	14.7500	+7.743%	28,923	-2.034%
2025-08-08	13.3000	13.9104	13.192700	13.6900	+4.544%	17,373	+5.551%
2025-08-07	13.3100	13.5800	13.095000	13.0950	-1.541%	10,352	+10.347%
2025-08-06	12.2500	13.3000	12.250000	13.3000	+6.827%	15,962	+8.647%
2025-08-05	12.3800	12.4800	12.215000	12.4500	+0.728%	4,069	+16.064%
2025-08-04	12.3600	12.4350	12.350000	12.3600	-0.723%	4,393	+16.909%
2025-08-01	12.3500	12.4500	12.137500	12.4500	+0.242%	10,895	+16.064%
2025-07-31	12.3500	12.5000	12.260000	12.4200	+0.730%	3,723	+16.345%
2025-07-30	12.3300	12.5800	12.310000	12.3300	+0.244%	7,198	+17.194%
2025-07-29	12.2056	12.3000	12.205600	12.3000	-0.566%	2,065	+17.480%
2025-07-28	12.2700	12.3800	12.056100	12.3700	+0.938%	10,405	+16.815%
2025-07-25	12.2500	12.2600	12.060000	12.2550	+0.533%	6,851	+17.911%
2025-07-24	11.9400	12.1900	11.940000	12.1900	+0.994%	6,569	+18.540%
2025-07-23	12.0700	12.3155	11.850000	12.0700	+0.166%	77,468	+19.718%
2025-07-22	12.2600	12.2600	11.964100	12.0500	-1.713%	16,443	+19.917%
2025-07-21	12.6300	12.9800	12.001000	12.2600	-2.930%	30,725	+17.863%
2025-07-18	12.8700	12.8700	12.615500	12.6300	-0.941%	11,151	+14.410%
2025-07-17	12.6200	12.9400	12.613700	12.7500	+1.756%	24,743	+13.333%
2025-07-16	11.8200	12.9214	11.820000	12.5300	+5.917%	31,524	+15.323%
2025-07-15	12.0400	12.2300	11.760900	11.8300	-0.421%	13,921	+22.147%
2025-07-14	11.4200	12.4900	11.410000	11.8800	+4.119%	48,778	+21.633%
2025-07-11	11.8100	11.9500	11.410000	11.4100	-3.794%	13,751	+26.643%
2025-07-10	11.3000	11.9050	11.300000	11.8600	+4.956%	18,925	+21.838%
2025-07-09	11.4800	11.4800	11.101300	11.3000	-1.310%	18,098	+27.876%
2025-07-08	11.6500	11.6500	10.792500	11.4500	-0.521%	11,021	+26.201%
2025-07-07	10.8400	11.6961	10.840000	11.5100	+6.181%	25,656	+25.543%
2025-07-03	10.4600	10.8900	10.460000	10.8400	+4.532%	26,064	+33.303%
2025-07-02	10.5100	10.9000	10.297900	10.3700	-1.332%	51,884	+39.344%
2025-07-01	10.1900	10.5100	10.110000	10.5100	+4.163%	24,829	+37.488%
2025-06-30	10.1000	10.4500	9.842000	10.0900	+0.900%	18,099	+43.211%
2025-06-27	10.3800	10.4000	9.900000	10.0000	-3.661%	26,788	+44.500%
2025-06-26	10.2500	10.3800	10.120000	10.3800	+1.615%	9,301	+39.210%
2025-06-25	10.2800	10.3000	10.170000	10.2150	+0.740%	6,591	+41.459%
2025-06-24	10.1500	10.4800	10.112500	10.1400	+1.400%	14,597	+42.505%
2025-06-23	10.1100	10.1200	9.726100	10.0000	-1.283%	16,004	+44.500%
2025-06-20	10.1200	10.2400	10.016800	10.1300	+1.605%	9,420	+42.646%
2025-06-18	10.0100	10.2400	9.960000	9.9700	+1.218%	4,896	+44.935%
2025-06-17	9.8200	10.1600	9.810000	9.8500	-0.505%	11,907	+46.701%
2025-06-16	9.9100	10.0800	9.900000	9.9000	-1.198%	14,925	+45.960%
2025-06-13	10.0300	10.0440	9.908800	10.0200	-0.497%	9,271	+44.212%
2025-06-12	10.0851	10.3400	10.000000	10.0700	-3.080%	17,923	+43.496%
2025-06-11	10.4500	10.6100	10.114300	10.3900	+0.067%	36,196	+39.076%
2025-06-10	10.2500	10.3900	9.980900	10.3830	+0.029%	3,814	+39.170%
2025-06-09	9.8700	10.3800	9.870000	10.3800	+3.109%	25,199	+39.210%
2025-06-06	9.7207	10.0670	9.630100	10.0670	+2.411%	15,691	+43.538%
2025-06-05	9.8300	10.1100	9.670000	9.8300	-0.254%	22,675	+46.999%
2025-06-04	9.7700	10.0000	9.700000	9.8550	+1.285%	26,251	+46.626%
2025-06-03	9.7400	9.8100	9.688500	9.7300	+0.620%	7,386	+48.510%
2025-06-02	9.2100	9.8250	9.210000	9.6700	+4.541%	33,911	+49.431%
2025-05-30	9.1800	9.4899	9.170000	9.2500	+0.653%	12,659	+56.216%
2025-05-29	9.1700	9.4000	9.170000	9.1900	-1.711%	10,523	+57.236%
2025-05-28	9.1500	9.4200	9.150000	9.3500	-3.409%	11,358	+54.545%
2025-05-27	9.0100	9.6889	9.010000	9.6800	+6.843%	30,484	+49.277%
2025-05-23	9.1700	9.7399	9.000000	9.0600	-1.948%	26,173	+59.492%
2025-05-22	9.6100	9.6882	9.220000	9.2400	-3.850%	27,599	+56.385%
2025-05-21	9.7000	9.9899	9.480100	9.6100	-2.337%	23,439	+50.364%
2025-05-20	9.6600	9.9000	9.250000	9.8400	+3.579%	25,432	+46.850%
2025-05-19	9.8100	9.8700	9.040000	9.5000	-5.000%	87,203	+52.105%
2025-05-16	10.2400	10.3200	9.852200	10.0000	-0.498%	14,845	+44.500%
2025-05-15	9.5000	10.1500	9.370000	10.0500	+7.717%	23,139	+43.781%
2025-05-14	9.5500	10.1600	9.161500	9.3300	-2.914%	16,712	+54.877%
2025-05-13	10.8100	10.8100	9.470000	9.6100	-11.101%	82,658	+50.364%
2025-05-12	11.2400	11.3000	10.510000	10.8100	-4.336%	58,924	+33.673%
2025-05-09	11.9600	11.9600	10.977900	11.3000	-6.068%	29,942	+27.876%
2025-05-08	11.4200	12.1871	10.920000	12.0300	+5.526%	19,257	+20.116%
2025-05-07	12.2600	12.2600	11.130000	11.4000	-7.015%	21,099	+26.754%
2025-05-06	11.3500	12.5000	11.295000	12.2600	+7.923%	36,714	+17.863%
2025-05-05	10.0300	11.9400	10.000000	11.3600	+13.260%	47,809	+27.201%
2025-05-02	10.0400	10.5000	9.790000	10.0300	+0.602%	13,441	+44.068%
2025-05-01	10.3100	10.4300	9.710000	9.9700	-4.502%	30,217	+44.935%
2025-04-30	10.3800	10.5900	10.300000	10.4400	-1.043%	6,910	+38.410%
2025-04-29	10.4500	10.7500	10.410500	10.5500	+0.285%	13,897	+36.967%
2025-04-28	10.0000	10.7000	9.940000	10.5200	+4.781%	27,887	+37.357%
2025-04-25	10.2900	10.3900	9.830000	10.0400	-2.335%	10,726	+43.924%
2025-04-24	10.5400	10.5400	10.280000	10.2800	-3.019%	7,924	+40.564%
2025-04-23	11.3100	11.3100	10.400000	10.6000	-3.898%	14,377	+36.321%
2025-04-22	10.3700	11.6600	10.370000	11.0300	+9.533%	59,285	+31.006%
2025-04-21	10.5000	10.7600	9.761200	10.0700	-3.636%	40,030	+43.496%
2025-04-17	10.0100	10.7000	10.010000	10.4500	+4.396%	76,312	+38.278%
2025-04-16	9.3000	10.0900	9.157500	10.0100	+7.634%	35,570	+44.356%
2025-04-15	9.5900	9.8100	9.165500	9.3000	-3.024%	151,500	+55.376%
2025-04-14	8.7000	9.5900	8.700000	9.5900	+13.491%	36,061	+50.678%
2025-04-11	8.6800	8.8900	8.385400	8.4500	-3.207%	50,163	+71.006%
2025-04-10	8.8000	9.1500	8.715000	8.7300	-4.381%	22,145	+65.521%
2025-04-09	8.2100	9.1300	8.210000	9.1300	+11.206%	22,325	+58.269%
2025-04-08	8.6400	8.8300	8.130000	8.2100	-4.312%	17,099	+76.005%
2025-04-07	8.7500	9.6100	8.300000	8.5800	-2.389%	70,401	+68.415%
2025-04-04	8.9000	9.0900	8.385000	8.7900	-3.407%	29,263	+64.391%
2025-04-03	8.6900	9.4200	8.690000	9.1000	+0.442%	47,422	+58.791%
2025-04-02	8.9730	9.3300	8.810000	9.0600	+1.116%	6,478	+59.492%
2025-04-01	8.6500	9.3206	8.445000	8.9600	+3.944%	27,201	+61.272%
2025-03-31	9.7000	10.5300	8.280000	8.6200	-9.168%	95,939	+67.633%
2025-03-28	10.2800	10.2800	8.830000	9.4900	-7.324%	32,041	+52.266%
2025-03-27	9.6400	10.6000	9.420000	10.2400	+6.224%	26,621	+41.113%
2025-03-26	9.8800	10.0300	9.245000	9.6400	-3.888%	88,339	+49.896%
2025-03-25	9.2000	10.4100	8.635000	10.0300	+8.198%	110,257	+44.068%
2025-03-24	8.1100	9.4100	8.110000	9.2700	+19.767%	118,202	+55.879%
2025-03-21	7.0200	8.7900	7.020000	7.7400	+14.159%	166,633	+86.693%
2025-03-20	6.4200	6.8223	6.410000	6.7800	+1.497%	6,086	+113.127%
2025-03-19	6.5510	6.7600	6.410000	6.6800	+4.212%	7,512	+116.317%
2025-03-18	6.5222	6.5750	6.410000	6.4100	-1.687%	5,476	+125.429%
2025-03-17	6.6100	6.6619	6.500000	6.5200	+1.716%	2,205	+121.626%
2025-03-14	6.5000	6.8900	6.350000	6.4100	-2.287%	7,026	+125.429%
2025-03-13	7.1110	7.1110	6.560000	6.5600	-5.882%	2,697	+120.274%
2025-03-12	7.0000	7.0000	6.740000	6.9700	+1.014%	6,068	+107.317%
2025-03-11	6.7695	6.9980	6.752500	6.9000	-0.719%	5,756	+109.420%
2025-03-10	7.1400	7.2299	6.940000	6.9500	-2.118%	6,745	+107.914%
2025-03-07	7.2658	7.2658	7.002900	7.1004	+1.290%	1,918	+103.510%
2025-03-06	7.1595	7.2100	7.010000	7.0100	0.000%	2,399	+106.134%
2025-03-05	6.9068	7.1795	6.906800	7.0100	+1.668%	2,710	+106.134%
2025-03-04	6.6700	7.0000	6.590000	6.8950	+7.734%	15,172	+109.572%
2025-03-03	7.0200	7.1142	6.310000	6.4000	-8.832%	14,367	+125.781%
2025-02-28	7.3900	7.4229	7.017700	7.0200	-5.135%	10,813	+105.840%
2025-02-27	7.4000	7.4000	7.400000	7.4000	-0.538%	1,938	+95.270%
2025-02-26	7.2500	7.7699	7.250000	7.4400	+2.479%	5,358	+94.220%
2025-02-25	7.6579	7.8300	7.260000	7.2600	-2.550%	6,072	+99.036%
2025-02-24	7.7600	7.7600	7.400000	7.4500	-4.487%	5,253	+93.960%
2025-02-21	7.7650	7.8000	7.360000	7.8000	+0.478%	21,062	+85.256%
2025-02-20	7.8500	7.9600	7.560000	7.7629	-2.572%	28,964	+86.142%
2025-02-19	8.0200	8.0200	7.860000	7.9678	-2.115%	5,472	+81.355%
2025-02-18	8.0400	8.2000	7.674000	8.1400	+0.618%	5,878	+77.518%
2025-02-14	7.9000	8.2000	7.800000	8.0900	+1.889%	24,242	+78.616%
2025-02-13	8.3900	8.3900	7.832300	7.9400	-1.366%	7,139	+81.990%
2025-02-12	8.0000	8.3499	7.917600	8.0500	+4.410%	25,649	+79.503%
2025-02-11	8.0300	8.0300	7.710000	7.7100	-5.746%	15,284	+87.419%