Dark

CNDT
Conduent Incorporated Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:59 PM EDT

1.79USD+3.468%(+0.06)1,319,681

1.77Bid 1.83Ask 0.06Spread

Pre-market

Aug 4, 2026 9:13:30 AM EDT

1.70USD-1.734%(-0.03)1,614

After-hours

Aug 4, 2026 4:28:30 PM EDT

1.76USD-1.676%(-0.03)189,034

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	1.7400	1.7900	1.7100	1.7900	+3.468%	1,319,681	0.000%
2026-08-03	1.5700	1.7600	1.5700	1.7300	+10.191%	1,592,420	+3.468%
2026-07-31	1.6000	1.6100	1.5400	1.5700	-0.633%	548,085	+14.013%
2026-07-30	1.6500	1.6550	1.5610	1.5800	-3.067%	386,936	+13.291%
2026-07-29	1.6100	1.6800	1.5900	1.6300	+0.617%	734,056	+9.816%
2026-07-28	1.5300	1.6550	1.5200	1.6200	+7.285%	1,049,085	+10.494%
2026-07-27	1.5100	1.5700	1.5000	1.5100	+2.027%	836,980	+18.543%
2026-07-24	1.4400	1.5300	1.4400	1.4800	+1.370%	660,075	+20.946%
2026-07-23	1.5000	1.5300	1.4400	1.4600	-3.311%	782,427	+22.603%
2026-07-22	1.5500	1.5800	1.4944	1.5100	-2.581%	695,039	+18.543%
2026-07-21	1.5800	1.5950	1.5200	1.5500	-3.125%	692,139	+15.484%
2026-07-20	1.6400	1.6400	1.5750	1.6000	-1.235%	899,357	+11.875%
2026-07-17	1.5440	1.6200	1.5440	1.6200	+2.532%	727,990	+10.494%
2026-07-16	1.5200	1.6100	1.5100	1.5800	+3.947%	685,149	+13.291%
2026-07-15	1.5400	1.6150	1.5000	1.5200	-1.299%	782,582	+17.763%
2026-07-14	1.5300	1.6000	1.5100	1.5400	+0.654%	1,740,264	+16.234%
2026-07-13	1.5100	1.6000	1.4900	1.5300	+0.658%	948,864	+16.993%
2026-07-10	1.5000	1.5300	1.4840	1.5200	+1.333%	338,901	+17.763%
2026-07-09	1.5200	1.5500	1.4850	1.5000	-1.961%	586,486	+19.333%
2026-07-08	1.5400	1.5550	1.5000	1.5300	-2.548%	656,069	+16.993%
2026-07-07	1.5500	1.6350	1.5200	1.5700	+2.614%	871,625	+14.013%
2026-07-06	1.5000	1.5950	1.4700	1.5300	+1.325%	898,572	+16.993%
2026-07-02	1.4900	1.5399	1.4700	1.5100	+2.721%	744,832	+18.543%
2026-07-01	1.4500	1.6100	1.4300	1.4700	+0.685%	1,209,389	+21.769%
2026-06-30	1.3700	1.4700	1.2546	1.4600	+14.063%	4,216,228	+22.603%
2026-06-29	1.3200	1.3400	1.2800	1.2800	-3.030%	1,031,261	+39.844%
2026-06-26	1.3000	1.3700	1.3000	1.3200	+1.538%	3,148,113	+35.606%
2026-06-25	1.3300	1.3500	1.3000	1.3000	-2.256%	539,009	+37.692%
2026-06-24	1.3400	1.3600	1.3100	1.3300	0.000%	743,574	+34.586%
2026-06-23	1.3000	1.3750	1.3000	1.3300	+1.527%	935,352	+34.586%
2026-06-22	1.3800	1.3880	1.2900	1.3100	-6.429%	1,229,063	+36.641%
2026-06-18	1.4400	1.4550	1.3900	1.4000	-2.098%	4,016,228	+27.857%
2026-06-17	1.4300	1.5050	1.4200	1.4300	0.000%	724,904	+25.175%
2026-06-16	1.5100	1.5100	1.4200	1.4300	-3.378%	607,610	+25.175%
2026-06-15	1.4300	1.5500	1.4050	1.4800	+5.714%	1,322,429	+20.946%
2026-06-12	1.3600	1.4250	1.3350	1.4000	+4.478%	1,015,458	+27.857%
2026-06-11	1.3600	1.3800	1.3050	1.3400	-0.741%	1,071,847	+33.582%
2026-06-10	1.4100	1.4300	1.3350	1.3500	-4.255%	1,249,657	+32.593%
2026-06-09	1.4300	1.4700	1.3600	1.4100	-2.083%	1,405,520	+26.950%
2026-06-08	1.5600	1.5600	1.4300	1.4400	-5.882%	1,298,296	+24.306%
2026-06-05	1.6700	1.6750	1.5300	1.5300	-8.383%	1,059,132	+16.993%
2026-06-04	1.6200	1.7400	1.6200	1.6700	+3.727%	915,433	+7.186%
2026-06-03	1.7100	1.7100	1.5800	1.6100	-5.848%	1,031,076	+11.180%
2026-06-02	1.7400	1.7600	1.6250	1.7100	-2.286%	1,850,223	+4.678%
2026-06-01	1.7000	1.8000	1.6740	1.7500	+1.156%	1,458,495	+2.286%
2026-05-29	1.7800	1.7800	1.6850	1.7300	-3.352%	1,067,694	+3.468%
2026-05-28	1.7900	1.7900	1.7200	1.7900	+0.562%	1,047,336	0.000%
2026-05-27	1.7600	1.8300	1.7550	1.7800	-0.559%	1,301,761	+0.562%
2026-05-26	1.8900	1.9800	1.7700	1.7900	-4.787%	1,575,546	0.000%
2026-05-22	1.9100	1.9500	1.7447	1.8800	+17.500%	4,135,250	-4.787%
2026-05-21	1.5100	1.6100	1.4900	1.6000	+5.263%	1,458,146	+11.875%
2026-05-20	1.4300	1.5500	1.4000	1.5200	+5.556%	1,377,912	+17.763%
2026-05-19	1.5300	1.5500	1.4400	1.4400	-7.097%	1,209,521	+24.306%
2026-05-18	1.4300	1.5600	1.4000	1.5500	+11.511%	1,290,417	+15.484%
2026-05-15	1.4200	1.4399	1.3350	1.3900	-3.472%	1,862,415	+28.777%
2026-05-14	1.4300	1.5200	1.3850	1.4400	0.000%	1,611,557	+24.306%
2026-05-13	1.5000	1.5094	1.4000	1.4400	-3.356%	1,446,858	+24.306%
2026-05-12	1.7500	2.0100	1.4001	1.4900	-12.353%	3,571,437	+20.134%
2026-05-11	1.7800	1.7890	1.7000	1.7000	-3.409%	1,444,193	+5.294%
2026-05-08	1.8000	1.8200	1.6910	1.7600	-3.825%	1,088,830	+1.705%
2026-05-07	1.7700	1.8400	1.7700	1.8300	+4.571%	789,840	-2.186%
2026-05-06	1.7500	1.7669	1.7300	1.7500	+0.575%	779,448	+2.286%
2026-05-05	1.7100	1.8100	1.7000	1.7400	+2.353%	1,624,497	+2.874%
2026-05-04	1.7300	1.7550	1.6900	1.7000	-2.857%	965,115	+5.294%
2026-05-01	1.7100	1.7600	1.7022	1.7500	+2.339%	736,363	+2.286%
2026-04-30	1.6800	1.7300	1.6800	1.7100	0.000%	1,046,573	+4.678%
2026-04-29	1.6900	1.7300	1.6600	1.7100	-0.581%	839,656	+4.678%
2026-04-28	1.7100	1.7397	1.7000	1.7200	+1.176%	521,713	+4.070%
2026-04-27	1.7100	1.7700	1.7000	1.7000	0.000%	812,052	+5.294%
2026-04-24	1.6600	1.7250	1.6600	1.7000	+1.190%	904,011	+5.294%
2026-04-23	1.6400	1.7100	1.6300	1.6800	+1.205%	907,710	+6.548%
2026-04-22	1.7500	1.7700	1.6400	1.6600	-3.488%	1,187,906	+7.831%
2026-04-21	1.7600	1.8350	1.7000	1.7200	-1.714%	1,112,528	+4.070%
2026-04-20	1.6200	1.7600	1.6050	1.7500	+7.362%	1,099,545	+2.286%
2026-04-17	1.6000	1.6400	1.5600	1.6300	+2.516%	1,145,888	+9.816%
2026-04-16	1.5500	1.6000	1.5300	1.5900	+3.247%	881,253	+12.579%
2026-04-15	1.5020	1.5700	1.4900	1.5400	+2.667%	831,146	+16.234%
2026-04-14	1.4500	1.5100	1.4500	1.5000	+4.167%	747,304	+19.333%
2026-04-13	1.3800	1.5150	1.3800	1.4400	+2.857%	2,040,816	+24.306%
2026-04-10	1.4700	1.4900	1.3900	1.4000	-5.405%	1,087,586	+27.857%
2026-04-09	1.4100	1.4800	1.3900	1.4800	+3.497%	994,773	+20.946%
2026-04-08	1.4850	1.4900	1.3950	1.4300	+2.143%	1,396,120	+25.175%
2026-04-07	1.4200	1.4500	1.3500	1.4000	-2.778%	1,180,011	+27.857%
2026-04-06	1.3900	1.4700	1.3800	1.4400	+3.597%	1,276,516	+24.306%
2026-04-02	1.3000	1.4000	1.2900	1.3900	+4.511%	830,712	+28.777%
2026-04-01	1.2950	1.3600	1.2700	1.3300	+3.906%	1,350,972	+34.586%
2026-03-31	1.3500	1.3700	1.2600	1.2800	-3.030%	1,600,267	+39.844%
2026-03-30	1.2700	1.3400	1.2700	1.3200	+3.937%	1,034,000	+35.606%
2026-03-27	1.2600	1.2950	1.2200	1.2700	-0.781%	2,163,788	+40.945%
2026-03-26	1.2200	1.2900	1.2050	1.2800	+3.226%	1,750,033	+39.844%
2026-03-25	1.2700	1.3200	1.2116	1.2400	-0.800%	854,696	+44.355%
2026-03-24	1.2700	1.2817	1.2150	1.2500	-2.344%	1,262,012	+43.200%
2026-03-23	1.2500	1.3200	1.2100	1.2800	+6.667%	1,772,411	+39.844%
2026-03-20	1.2000	1.2350	1.1700	1.2000	-0.826%	2,896,002	+49.167%
2026-03-19	1.1600	1.2450	1.1600	1.2100	+4.310%	1,788,615	+47.934%
2026-03-18	1.2300	1.2300	1.1500	1.1600	-6.452%	1,677,423	+54.310%
2026-03-17	1.2650	1.3100	1.2200	1.2400	0.000%	1,097,223	+44.355%
2026-03-16	1.2900	1.3000	1.2300	1.2400	-3.876%	1,428,812	+44.355%
2026-03-13	1.2600	1.3200	1.2300	1.2900	+3.200%	1,749,890	+38.760%
2026-03-12	1.3000	1.3100	1.2250	1.2500	-4.580%	1,565,887	+43.200%
2026-03-11	1.2900	1.3200	1.2400	1.3100	+0.769%	1,881,456	+36.641%
2026-03-10	1.3600	1.3800	1.3000	1.3000	-5.797%	1,330,453	+37.692%
2026-03-09	1.3700	1.4000	1.3100	1.3800	-0.719%	1,287,966	+29.710%
2026-03-06	1.4200	1.4450	1.3700	1.3900	-4.138%	1,424,800	+28.777%
2026-03-05	1.3900	1.4800	1.3900	1.4500	+2.113%	1,484,290	+23.448%
2026-03-04	1.4000	1.5250	1.3750	1.4200	0.000%	1,824,529	+26.056%
2026-03-03	1.4200	1.4700	1.3800	1.4200	-3.401%	1,814,334	+26.056%
2026-03-02	1.4300	1.5000	1.4100	1.4700	+0.685%	903,158	+21.769%
2026-02-27	1.4800	1.4900	1.4400	1.4600	-2.667%	1,465,791	+22.603%
2026-02-26	1.5300	1.5400	1.4650	1.5000	-2.597%	997,401	+19.333%
2026-02-25	1.5200	1.5600	1.4500	1.5400	+1.987%	2,016,594	+16.234%
2026-02-24	1.6000	1.6400	1.4950	1.5100	0.000%	1,822,922	+18.543%
2026-02-23	1.5700	1.6493	1.4950	1.5100	-5.031%	2,369,080	+18.543%
2026-02-20	1.4200	1.6450	1.4200	1.5900	+11.189%	2,519,509	+12.579%
2026-02-19	1.4100	1.4700	1.3850	1.4300	+1.418%	1,169,617	+25.175%
2026-02-18	1.3900	1.5000	1.3703	1.4100	+2.174%	1,354,212	+26.950%
2026-02-17	1.5400	1.5400	1.3700	1.3800	-10.098%	1,522,471	+29.710%
2026-02-13	1.3400	1.5500	1.3200	1.5350	+14.126%	1,825,012	+16.612%
2026-02-12	1.3400	1.4900	1.1750	1.3450	+0.373%	3,339,691	+33.086%
2026-02-11	1.4400	1.4750	1.3300	1.3400	-6.294%	1,572,902	+33.582%
2026-02-10	1.4600	1.5600	1.4200	1.4300	-3.378%	1,089,402	+25.175%
2026-02-09	1.5000	1.5150	1.4400	1.4800	-1.333%	1,232,138	+20.946%
2026-02-06	1.3700	1.5100	1.3500	1.5000	+9.489%	2,128,812	+19.333%
2026-02-05	1.4600	1.4600	1.3500	1.3700	-5.517%	1,331,281	+30.657%
2026-02-04	1.4100	1.4800	1.3806	1.4500	+5.072%	1,667,881	+23.448%
2026-02-03	1.4800	1.5000	1.3300	1.3800	-6.757%	1,833,705	+29.710%
2026-02-02	1.4100	1.5350	1.4100	1.4800	+6.475%	2,339,072	+20.946%
2026-01-30	1.4200	1.4550	1.3800	1.3900	-4.138%	1,450,494	+28.777%
2026-01-29	1.5200	1.5200	1.3950	1.4500	-4.605%	1,562,048	+23.448%
2026-01-28	1.6000	1.6100	1.4900	1.5200	-5.590%	1,629,795	+17.763%
2026-01-27	1.6800	1.7100	1.6000	1.6100	-4.167%	2,141,910	+11.180%
2026-01-26	1.6800	1.7500	1.6400	1.6800	-0.592%	1,650,021	+6.548%
2026-01-23	1.7500	1.7600	1.6700	1.6900	-3.429%	1,411,139	+5.917%
2026-01-22	1.7000	1.8100	1.6800	1.7500	+2.941%	2,719,297	+2.286%
2026-01-21	1.7600	1.7600	1.6800	1.7000	+0.890%	1,849,086	+5.294%
2026-01-20	1.9500	1.9963	1.6800	1.6850	-16.584%	2,000,243	+6.231%
2026-01-16	2.0700	2.0789	2.0100	2.0200	-2.415%	691,623	-11.386%
2026-01-15	2.0400	2.0900	2.0150	2.0700	+1.970%	748,452	-13.527%
2026-01-14	2.0000	2.0500	1.9750	2.0300	+1.500%	1,157,006	-11.823%
2026-01-13	2.0600	2.0750	1.9900	2.0000	-1.961%	850,095	-10.500%
2026-01-12	2.0300	2.0750	2.0050	2.0400	0.000%	598,593	-12.255%
2026-01-09	2.0600	2.1000	2.0400	2.0400	-1.449%	376,258	-12.255%
2026-01-08	2.0200	2.0800	2.0000	2.0700	+2.985%	759,831	-13.527%
2026-01-07	2.0100	2.0200	1.9500	2.0100	+0.500%	1,447,645	-10.945%
2026-01-06	2.0000	2.0200	1.9650	2.0000	-1.478%	1,112,160	-10.500%
2026-01-05	1.8800	2.0700	1.8800	2.0300	+6.842%	1,383,339	-11.823%
2026-01-02	1.9100	1.9300	1.8800	1.9000	-1.042%	759,555	-5.789%
2025-12-31	1.8800	1.9300	1.8706	1.9200	+1.587%	848,762	-6.771%
2025-12-30	1.8600	1.9100	1.8600	1.8900	+1.070%	972,001	-5.291%
2025-12-29	1.9200	1.9300	1.8400	1.8700	-3.109%	1,420,333	-4.278%
2025-12-26	1.9700	1.9900	1.9200	1.9300	-2.525%	711,362	-7.254%
2025-12-24	1.9700	2.0000	1.9600	1.9800	0.000%	395,810	-9.596%
2025-12-23	1.9400	1.9900	1.9100	1.9800	+1.538%	1,044,154	-9.596%
2025-12-22	2.0700	2.1050	1.9300	1.9500	-5.340%	1,772,869	-8.205%
2025-12-19	2.0300	2.0700	2.0000	2.0600	+0.980%	4,280,939	-13.107%
2025-12-18	2.0200	2.0650	1.9900	2.0400	+2.513%	1,437,011	-12.255%
2025-12-17	2.0200	2.0500	1.9700	1.9900	-0.995%	1,253,504	-10.050%
2025-12-16	2.0200	2.0800	2.0100	2.0100	0.000%	1,076,873	-10.945%
2025-12-15	2.0100	2.0500	1.9900	2.0100	+0.500%	1,090,600	-10.945%
2025-12-12	2.1100	2.1250	1.9900	2.0000	-4.306%	920,557	-10.500%
2025-12-11	2.0800	2.1250	2.0501	2.0900	+0.481%	975,150	-14.354%
2025-12-10	2.0000	2.1200	1.9900	2.0800	+3.483%	974,360	-13.942%
2025-12-09	1.9500	2.0300	1.9500	2.0100	+2.030%	687,225	-10.945%
2025-12-08	1.9900	2.0300	1.9513	1.9700	+1.026%	910,193	-9.137%
2025-12-05	1.9800	2.0000	1.9250	1.9500	-1.515%	1,349,240	-8.205%
2025-12-04	1.9800	2.0700	1.9800	1.9800	-1.000%	1,132,755	-9.596%
2025-12-03	1.8800	2.0300	1.8700	2.0000	+5.820%	1,381,854	-10.500%
2025-12-02	2.0200	2.0200	1.8800	1.8900	-5.970%	845,412	-5.291%
2025-12-01	1.9100	2.0200	1.8900	2.0100	+3.608%	1,336,120	-10.945%
2025-11-28	1.9400	1.9400	1.8900	1.9400	+1.042%	405,725	-7.732%
2025-11-26	1.8700	1.9400	1.8600	1.9200	+1.053%	888,160	-6.771%
2025-11-25	1.8200	1.9100	1.8100	1.9000	+4.396%	1,265,160	-5.789%
2025-11-24	1.8700	1.9050	1.8050	1.8200	-2.151%	1,097,538	-1.648%
2025-11-21	1.7900	1.9050	1.7900	1.8600	+3.911%	1,518,677	-3.763%
2025-11-20	1.9100	1.9410	1.7600	1.7900	-4.278%	1,707,254	0.000%
2025-11-19	1.9800	1.9800	1.8244	1.8700	-5.076%	1,304,567	-4.278%
2025-11-18	1.9600	2.0150	1.9300	1.9700	-1.005%	1,768,541	-9.137%
2025-11-17	2.0300	2.0300	1.9600	1.9900	-2.927%	1,777,810	-10.050%
2025-11-14	1.9800	2.0800	1.9500	2.0500	+1.990%	1,875,462	-12.683%
2025-11-13	1.9000	2.0500	1.8950	2.0100	+5.236%	2,078,399	-10.945%
2025-11-12	1.8500	1.9550	1.8500	1.9100	+3.804%	1,869,234	-6.283%
2025-11-11	1.8700	1.8950	1.8100	1.8400	-1.075%	1,612,409	-2.717%
2025-11-10	1.8200	1.8799	1.7300	1.8600	+4.494%	1,605,313	-3.763%
2025-11-07	1.7900	2.0000	1.7200	1.7800	-19.820%	3,809,127	+0.562%
2025-11-06	2.3000	2.3200	2.2100	2.2200	-3.896%	1,250,981	-19.369%
2025-11-05	2.3000	2.3600	2.2850	2.3100	+1.316%	781,747	-22.511%
2025-11-04	2.3100	2.3500	2.2700	2.2800	-3.390%	991,053	-21.491%
2025-11-03	2.3800	2.3800	2.3200	2.3600	-0.840%	723,291	-24.153%
2025-10-31	2.3800	2.4100	2.3100	2.3800	-0.833%	1,151,327	-24.790%
2025-10-30	2.3500	2.4400	2.3300	2.4000	+1.695%	2,166,032	-25.417%
2025-10-29	2.4800	2.5000	2.3400	2.3600	-4.453%	1,978,664	-24.153%
2025-10-28	2.5500	2.5550	2.4450	2.4700	-3.516%	1,135,893	-27.530%
2025-10-27	2.6100	2.6250	2.5500	2.5600	-1.538%	719,383	-30.078%
2025-10-24	2.6000	2.6600	2.5900	2.6000	+0.386%	712,163	-31.154%
2025-10-23	2.5800	2.6100	2.5700	2.5900	+0.388%	581,850	-30.888%
2025-10-22	2.5600	2.6056	2.5101	2.5800	+0.781%	900,365	-30.620%
2025-10-21	2.4700	2.5600	2.4700	2.5600	+2.811%	546,515	-30.078%
2025-10-20	2.4700	2.5100	2.4600	2.4900	+2.469%	914,120	-28.112%
2025-10-17	2.4400	2.5000	2.3800	2.4300	-1.220%	849,172	-26.337%
2025-10-16	2.5000	2.5500	2.4300	2.4600	-1.600%	1,333,764	-27.236%
2025-10-15	2.4400	2.5000	2.4300	2.5000	+3.734%	1,177,707	-28.400%
2025-10-14	2.4100	2.5100	2.3900	2.4100	-2.429%	1,661,203	-25.726%
2025-10-13	2.5300	2.5450	2.3600	2.4700	-0.403%	1,408,234	-27.530%
2025-10-10	2.6500	2.6650	2.4700	2.4800	-7.116%	1,609,153	-27.823%
2025-10-09	2.7400	2.7600	2.6700	2.6700	-3.610%	1,026,079	-32.959%
2025-10-08	2.6900	2.7800	2.6850	2.7700	+3.358%	738,955	-35.379%
2025-10-07	2.7500	2.8000	2.6700	2.6800	-1.832%	916,813	-33.209%
2025-10-06	2.7600	2.7800	2.7150	2.7300	-0.727%	568,199	-34.432%
2025-10-03	2.7500	2.8200	2.7400	2.7500	0.000%	663,139	-34.909%
2025-10-02	2.8300	2.8300	2.7200	2.7500	-2.135%	731,411	-34.909%
2025-10-01	2.7600	2.8200	2.7600	2.8100	+0.357%	783,826	-36.299%
2025-09-30	2.8000	2.8350	2.7350	2.8000	-0.709%	811,064	-36.071%
2025-09-29	2.8500	2.8500	2.8000	2.8200	-0.704%	576,678	-36.525%
2025-09-26	2.7800	2.8450	2.7600	2.8400	+2.158%	1,008,160	-36.972%
2025-09-25	2.7100	2.7850	2.6400	2.7800	+1.832%	1,093,953	-35.612%
2025-09-24	2.7700	2.8200	2.7150	2.7300	-1.799%	743,994	-34.432%
2025-09-23	2.8900	2.9250	2.7600	2.7800	-3.472%	905,475	-35.612%
2025-09-22	2.8200	2.8850	2.8100	2.8800	+1.408%	698,069	-37.847%
2025-09-19	2.9800	2.9800	2.8300	2.8400	-4.054%	2,866,316	-36.972%
2025-09-18	2.8200	2.9700	2.8200	2.9600	+5.714%	789,921	-39.527%
2025-09-17	2.7800	2.9400	2.7800	2.8000	+0.719%	978,992	-36.071%
2025-09-16	2.7600	2.8000	2.7450	2.7800	+0.725%	1,080,241	-35.612%
2025-09-15	2.8200	2.8390	2.7250	2.7600	-2.128%	1,120,836	-35.145%
2025-09-12	2.9100	2.9130	2.8100	2.8200	-2.759%	748,216	-36.525%
2025-09-11	2.7800	2.9199	2.7800	2.9000	+3.571%	1,118,996	-38.276%
2025-09-10	2.7800	2.8200	2.7600	2.8000	0.000%	707,735	-36.071%
2025-09-09	2.8900	2.9200	2.7900	2.8000	-3.114%	819,271	-36.071%
2025-09-08	2.8500	2.9000	2.8200	2.8900	+2.120%	693,697	-38.062%
2025-09-05	2.8000	2.8800	2.7850	2.8300	+1.434%	652,875	-36.749%
2025-09-04	2.8000	2.8050	2.7435	2.7900	-0.712%	591,000	-35.842%
2025-09-03	2.7600	2.8100	2.7200	2.8100	+2.182%	700,089	-36.299%
2025-09-02	2.7200	2.7800	2.7100	2.7500	-1.079%	686,668	-34.909%
2025-08-29	2.8100	2.8250	2.7600	2.7800	-0.714%	552,743	-35.612%
2025-08-28	2.8500	2.8500	2.7750	2.8000	-1.754%	781,284	-36.071%
2025-08-27	2.8600	2.9400	2.8150	2.8500	+0.707%	987,657	-37.193%
2025-08-26	2.7500	2.9300	2.7400	2.8300	+2.909%	1,388,256	-36.749%
2025-08-25	2.7900	2.8050	2.7450	2.7500	-1.786%	836,888	-34.909%
2025-08-22	2.5500	2.8150	2.5500	2.8000	+10.672%	1,860,863	-36.071%
2025-08-21	2.5500	2.5600	2.5100	2.5300	-1.172%	546,719	-29.249%
2025-08-20	2.5300	2.5800	2.5200	2.5600	+0.787%	629,734	-30.078%
2025-08-19	2.5900	2.6700	2.5400	2.5400	-2.308%	671,182	-29.528%
2025-08-18	2.4300	2.6150	2.4300	2.6000	+6.996%	839,275	-31.154%
2025-08-15	2.4900	2.5200	2.4150	2.4300	-2.410%	1,175,482	-26.337%
2025-08-14	2.5200	2.5400	2.4650	2.4900	-2.353%	1,625,452	-28.112%
2025-08-13	2.6200	2.6650	2.5150	2.5500	-2.299%	1,225,580	-29.804%
2025-08-12	2.5700	2.6300	2.5100	2.6100	+2.756%	1,454,584	-31.418%
2025-08-11	2.4800	2.6150	2.4750	2.5400	+2.419%	1,072,753	-29.528%
2025-08-08	2.4900	2.5050	2.4300	2.4800	0.000%	1,025,099	-27.823%
2025-08-07	2.4900	2.5600	2.4450	2.4800	+1.224%	799,721	-27.823%
2025-08-06	2.5800	2.7500	2.3400	2.4500	-0.407%	1,768,618	-26.939%
2025-08-05	2.4900	2.5300	2.4400	2.4600	-1.992%	1,420,390	-27.236%
2025-08-04	2.4500	2.5400	2.4400	2.5100	+2.033%	830,054	-28.685%
2025-08-01	2.6100	2.6250	2.4450	2.4600	-7.519%	1,726,638	-27.236%
2025-07-31	2.6920	2.7450	2.6450	2.6600	-2.564%	703,001	-32.707%
2025-07-30	2.7500	2.8100	2.7000	2.7300	-0.727%	877,965	-34.432%
2025-07-29	2.7700	2.7700	2.7000	2.7500	+0.733%	540,337	-34.909%
2025-07-28	2.7800	2.7900	2.7200	2.7300	-1.799%	928,116	-34.432%
2025-07-25	2.7800	2.8000	2.7410	2.7800	+0.725%	594,345	-35.612%
2025-07-24	2.8400	2.8500	2.7500	2.7600	-2.473%	638,401	-35.145%
2025-07-23	2.7200	2.8300	2.7200	2.8300	+4.815%	781,260	-36.749%
2025-07-22	2.5900	2.7400	2.5800	2.7000	+3.846%	867,299	-33.704%
2025-07-21	2.6100	2.6558	2.6000	2.6000	0.000%	519,148	-31.154%
2025-07-18	2.6500	2.6550	2.5900	2.6000	-1.141%	731,215	-31.154%
2025-07-17	2.6100	2.6600	2.5600	2.6300	+2.335%	919,899	-31.939%
2025-07-16	2.5800	2.6286	2.5500	2.5700	+0.391%	1,372,013	-30.350%
2025-07-15	2.6800	2.6950	2.5450	2.5600	-4.120%	738,523	-30.078%
2025-07-14	2.6400	2.7050	2.6400	2.6700	0.000%	923,927	-32.959%
2025-07-11	2.7100	2.7200	2.6650	2.6700	-2.555%	700,923	-32.959%
2025-07-10	2.7500	2.8150	2.7200	2.7400	-0.725%	924,925	-34.672%
2025-07-09	2.8100	2.8250	2.7300	2.7600	-0.361%	865,265	-35.145%
2025-07-08	2.7400	2.8300	2.7300	2.7700	+2.593%	1,313,116	-35.379%
2025-07-07	2.7700	2.8200	2.7000	2.7000	-3.571%	621,414	-33.704%
2025-07-03	2.8100	2.8100	2.7400	2.8000	+1.083%	283,362	-36.071%
2025-07-02	2.7700	2.8100	2.7150	2.7700	0.000%	1,446,532	-35.379%
2025-07-01	2.6400	2.8100	2.5800	2.7700	+4.924%	1,195,987	-35.379%
2025-06-30	2.6500	2.6700	2.5700	2.6400	0.000%	985,592	-32.197%
2025-06-27	2.7100	2.7100	2.5800	2.6400	-1.859%	1,811,394	-32.197%
2025-06-26	2.5900	2.7050	2.5900	2.6900	+3.462%	1,527,120	-33.457%
2025-06-25	2.6300	2.6300	2.5700	2.6000	-1.141%	733,261	-31.154%
2025-06-24	2.6100	2.6650	2.5800	2.6300	+1.938%	890,541	-31.939%
2025-06-23	2.7000	2.7077	2.5600	2.5800	-3.731%	1,092,026	-30.620%
2025-06-20	2.7500	2.7999	2.6100	2.6800	-1.107%	4,213,288	-33.209%
2025-06-18	2.7100	2.8100	2.6950	2.7100	-0.368%	1,192,025	-33.948%
2025-06-17	2.7700	2.8600	2.7150	2.7200	-3.203%	1,292,628	-34.191%
2025-06-16	2.7100	2.8100	2.6892	2.8100	+5.243%	1,225,052	-36.299%
2025-06-13	2.6900	2.7400	2.6500	2.6700	-2.555%	1,386,230	-32.959%
2025-06-12	2.7000	2.7650	2.6932	2.7400	+0.366%	1,296,730	-34.672%
2025-06-11	2.7700	2.8300	2.7200	2.7300	-1.444%	1,793,840	-34.432%
2025-06-10	2.7200	2.9300	2.7150	2.7700	+1.838%	1,797,263	-35.379%
2025-06-09	2.7100	2.8300	2.6840	2.7200	+2.256%	1,718,527	-34.191%
2025-06-06	2.5600	2.7000	2.5600	2.6600	+5.138%	1,247,220	-32.707%
2025-06-05	2.4800	2.5900	2.4600	2.5300	+2.016%	1,208,772	-29.249%
2025-06-04	2.4500	2.5200	2.4300	2.4800	+1.224%	1,292,626	-27.823%
2025-06-03	2.3500	2.5800	2.3450	2.4500	+3.814%	2,263,947	-26.939%
2025-06-02	2.2400	2.3700	2.2150	2.3600	+5.357%	1,713,423	-24.153%
2025-05-30	2.2200	2.3300	2.2000	2.2400	+0.448%	4,348,438	-20.089%
2025-05-29	2.2100	2.2400	2.1600	2.2300	+0.450%	1,420,688	-19.731%
2025-05-28	2.1400	2.3194	2.1300	2.2200	+5.714%	2,017,813	-19.369%
2025-05-27	2.1800	2.1900	2.0800	2.1000	-2.778%	1,577,823	-14.762%
2025-05-23	2.3500	2.3500	2.1500	2.1600	-9.244%	1,268,018	-17.130%
2025-05-22	2.2300	2.4200	2.2146	2.3800	+5.778%	1,887,030	-24.790%
2025-05-21	2.3000	2.3500	2.2200	2.2500	-2.174%	1,714,150	-20.444%
2025-05-20	2.2500	2.3300	2.2350	2.3000	+3.604%	1,178,338	-22.174%
2025-05-19	2.2100	2.2400	2.1800	2.2200	-1.333%	744,053	-19.369%
2025-05-16	2.2200	2.2800	2.2100	2.2500	+0.897%	1,746,690	-20.444%
2025-05-15	2.1900	2.2500	2.1600	2.2300	+2.765%	1,129,266	-19.731%
2025-05-14	2.2700	2.2861	2.1600	2.1700	-5.652%	1,044,579	-17.512%
2025-05-13	2.3300	2.3500	2.2641	2.3000	0.000%	824,053	-22.174%
2025-05-12	2.3400	2.3800	2.2600	2.3000	+2.222%	1,117,873	-22.174%
2025-05-09	2.2200	2.2900	2.2100	2.2500	+2.273%	1,266,502	-20.444%
2025-05-08	2.0100	2.2550	1.9900	2.2000	+11.111%	2,034,451	-18.636%
2025-05-07	2.0300	2.1500	1.9000	1.9800	-3.415%	2,743,888	-9.596%
2025-05-06	2.0800	2.0950	2.0400	2.0500	-1.914%	1,218,023	-12.683%
2025-05-05	2.1500	2.1800	2.0900	2.0900	-3.241%	1,157,924	-14.354%
2025-05-02	2.1400	2.1900	2.1400	2.1600	+0.935%	985,060	-17.130%
2025-05-01	2.1200	2.1800	2.0900	2.1400	+1.422%	978,560	-16.355%
2025-04-30	2.1300	2.1600	2.0600	2.1100	-1.860%	864,200	-15.166%
2025-04-29	2.1100	2.1800	2.0900	2.1500	+0.939%	890,092	-16.744%
2025-04-28	2.1500	2.1900	2.0800	2.1300	-0.930%	660,368	-15.962%
2025-04-25	2.1200	2.1500	2.0900	2.1500	+0.467%	761,353	-16.744%
2025-04-24	2.0800	2.1500	2.0600	2.1400	+2.885%	824,408	-16.355%
2025-04-23	2.0200	2.1250	2.0200	2.0800	+5.051%	945,011	-13.942%
2025-04-22	2.0000	2.0252	1.9300	1.9800	+0.508%	1,597,413	-9.596%
2025-04-21	2.0400	2.0410	1.9500	1.9700	-3.902%	1,238,480	-9.137%
2025-04-17	2.0600	2.0800	2.0000	2.0500	-0.966%	1,104,573	-12.683%
2025-04-16	2.0600	2.0850	2.0000	2.0700	+0.485%	1,403,325	-13.527%
2025-04-15	2.0900	2.1600	2.0400	2.0600	-2.830%	1,313,556	-13.107%
2025-04-14	2.0800	2.1550	2.0200	2.1200	+3.922%	1,602,065	-15.566%
2025-04-11	2.1600	2.1600	1.9800	2.0400	-4.225%	1,575,929	-12.255%
2025-04-10	2.2000	2.2600	2.0800	2.1300	-5.752%	2,583,976	-15.962%
2025-04-09	2.2000	2.3600	2.1600	2.2600	+1.345%	2,527,259	-20.796%
2025-04-08	2.5400	2.5400	2.1649	2.2300	-7.851%	2,241,049	-19.731%
2025-04-07	2.3400	2.5100	2.2600	2.4200	-2.811%	2,089,365	-26.033%
2025-04-04	2.5000	2.5500	2.3650	2.4900	-2.353%	1,826,641	-28.112%
2025-04-03	2.5600	2.6400	2.4850	2.5500	-5.904%	1,570,959	-29.804%
2025-04-02	2.6500	2.7600	2.6400	2.7100	+0.370%	993,561	-33.948%
2025-04-01	2.7000	2.7300	2.6600	2.7000	0.000%	883,877	-33.704%
2025-03-31	2.7300	2.7800	2.7000	2.7000	-2.878%	985,194	-33.704%
2025-03-28	2.8700	2.8700	2.7400	2.7800	-3.472%	1,260,948	-35.612%
2025-03-27	2.9000	2.9100	2.8434	2.8800	-0.690%	848,676	-37.847%
2025-03-26	2.9600	2.9800	2.8700	2.9000	-1.361%	613,607	-38.276%
2025-03-25	2.9700	2.9800	2.9100	2.9400	-1.672%	741,802	-39.116%
2025-03-24	3.1000	3.1001	2.9700	2.9900	-1.967%	747,084	-40.134%
2025-03-21	2.9300	3.0550	2.8800	3.0500	+2.694%	1,986,043	-41.311%
2025-03-20	2.9800	3.0400	2.9600	2.9700	-1.329%	879,522	-39.731%
2025-03-19	2.9900	3.0400	2.9400	3.0100	+0.669%	727,847	-40.532%
2025-03-18	3.0500	3.1100	2.9900	2.9900	-2.922%	682,974	-40.134%
2025-03-17	3.1200	3.1900	3.0500	3.0800	-1.597%	970,139	-41.883%
2025-03-14	3.0700	3.1500	3.0500	3.1300	+2.961%	783,069	-42.812%
2025-03-13	3.1100	3.1450	3.0100	3.0400	-2.564%	691,990	-41.118%
2025-03-12	3.1000	3.1400	3.0150	3.1200	+2.295%	1,291,058	-42.628%
2025-03-11	3.1000	3.1700	3.0201	3.0500	-1.613%	1,132,061	-41.311%
2025-03-10	3.2400	3.2800	3.0450	3.1000	-5.775%	1,338,513	-42.258%
2025-03-07	3.3200	3.3310	3.2300	3.2900	0.000%	1,589,091	-45.593%
2025-03-06	3.3400	3.3750	3.2700	3.2900	-1.497%	1,669,616	-45.593%
2025-03-05	3.3200	3.3950	3.2825	3.3400	+0.602%	1,060,721	-46.407%
2025-03-04	3.3100	3.3900	3.2500	3.3200	-0.896%	949,551	-46.084%
2025-03-03	3.5400	3.5700	3.3300	3.3500	-5.367%	1,130,930	-46.567%
2025-02-28	3.5800	3.6100	3.5000	3.5400	-0.840%	828,228	-49.435%
2025-02-27	3.5900	3.6250	3.5500	3.5700	-0.833%	726,816	-49.860%
2025-02-26	3.6800	3.7200	3.5800	3.6000	-2.439%	912,562	-50.278%
2025-02-25	3.7100	3.7500	3.6200	3.6900	+0.272%	815,447	-51.491%
2025-02-24	3.7500	3.7900	3.6800	3.6800	-1.867%	565,225	-51.359%
2025-02-21	3.9200	3.9400	3.7150	3.7500	-3.351%	916,365	-52.267%
2025-02-20	4.0100	4.0400	3.8700	3.8800	-4.198%	895,556	-53.866%
2025-02-19	4.0600	4.1000	4.0000	4.0500	-1.699%	642,091	-55.802%
2025-02-18	4.1800	4.1800	4.0650	4.1200	-1.905%	1,163,073	-56.553%
2025-02-14	4.2400	4.2599	4.1150	4.2000	-0.709%	624,929	-57.381%
2025-02-13	4.1000	4.2300	3.9550	4.2300	+2.670%	925,548	-57.683%
2025-02-12	3.8700	4.2492	3.7100	4.1200	-6.150%	2,111,355	-56.553%