Dark

CNDT
Conduent Incorporated Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:54 PM EDT

1.64USD+5.128%(+0.08)2,227,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:13:30 AM EDT

1.60USD+2.564%(+0.04)520

After-hours

Oct 1, 2026 4:13:30 PM EDT

1.64USD0.000%(0.00)310

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.5600	1.6650	1.5200	1.6400	+5.128%	2,227,953	0.000%
2026-09-30	1.6100	1.6700	1.5600	1.5600	-1.266%	1,577,006	+5.128%
2026-09-29	1.6000	1.6100	1.5550	1.5800	+0.637%	820,718	+3.797%
2026-09-28	1.6300	1.6300	1.5500	1.5700	-4.268%	1,125,435	+4.459%
2026-09-25	1.6400	1.7150	1.6300	1.6400	+0.613%	1,086,452	0.000%
2026-09-24	1.6300	1.6450	1.5750	1.6300	+1.875%	824,165	+0.613%
2026-09-23	1.6500	1.6500	1.6000	1.6000	-3.030%	740,539	+2.500%
2026-09-22	1.6400	1.6800	1.6050	1.6500	+1.227%	1,261,130	-0.606%
2026-09-21	1.6200	1.6650	1.6100	1.6300	+1.242%	816,352	+0.613%
2026-09-18	1.6900	1.6900	1.6100	1.6100	-5.294%	2,726,768	+1.863%
2026-09-17	1.6400	1.7300	1.6100	1.7000	+4.938%	752,726	-3.529%
2026-09-16	1.6500	1.6700	1.6050	1.6200	-1.220%	966,752	+1.235%
2026-09-15	1.5800	1.6600	1.5350	1.6400	+3.797%	833,400	0.000%
2026-09-14	1.5500	1.6200	1.5300	1.5800	+0.637%	911,287	+3.797%
2026-09-11	1.5800	1.6100	1.5200	1.5700	-0.633%	1,034,207	+4.459%
2026-09-10	1.5800	1.5950	1.5300	1.5800	-0.629%	762,147	+3.797%
2026-09-09	1.6600	1.7500	1.5800	1.5900	-3.636%	1,192,701	+3.145%
2026-09-08	1.9200	1.9450	1.6300	1.6500	-14.948%	1,988,045	-0.606%
2026-09-04	1.9000	1.9590	1.8350	1.9400	+2.646%	680,753	-15.464%
2026-09-03	1.9000	2.0100	1.8800	1.8900	0.000%	1,355,064	-13.228%
2026-09-02	1.8000	1.9050	1.7850	1.8900	+5.000%	1,250,827	-13.228%
2026-09-01	1.7300	1.8200	1.7300	1.8000	+4.651%	1,133,830	-8.889%
2026-08-31	1.7100	1.7450	1.6850	1.7200	0.000%	925,595	-4.651%
2026-08-28	1.7500	1.7700	1.7100	1.7200	-1.149%	550,756	-4.651%
2026-08-27	1.6700	1.7500	1.6700	1.7400	+3.571%	522,735	-5.747%
2026-08-26	1.6300	1.6900	1.6050	1.6800	+3.067%	594,826	-2.381%
2026-08-25	1.6100	1.6500	1.6099	1.6300	+1.242%	390,865	+0.613%
2026-08-24	1.6100	1.6650	1.6050	1.6100	0.000%	550,585	+1.863%
2026-08-21	1.5500	1.6100	1.5300	1.6100	+3.871%	821,388	+1.863%
2026-08-20	1.4700	1.5900	1.4500	1.5500	+6.164%	1,899,151	+5.806%
2026-08-19	1.4400	1.5100	1.4400	1.4600	+2.098%	999,296	+12.329%
2026-08-18	1.4600	1.4950	1.4300	1.4300	-2.055%	824,347	+14.685%
2026-08-17	1.5000	1.5200	1.4550	1.4600	-3.947%	1,053,014	+12.329%
2026-08-14	1.6100	1.6450	1.5000	1.5200	-6.173%	1,005,159	+7.895%
2026-08-13	1.5400	1.6350	1.5200	1.6200	+4.516%	1,121,327	+1.235%
2026-08-12	1.5500	1.5900	1.5200	1.5500	-1.899%	1,143,069	+5.806%
2026-08-11	1.5300	1.6200	1.5000	1.5800	+1.282%	1,271,773	+3.797%
2026-08-10	1.4900	1.6450	1.4800	1.5600	-8.235%	1,729,523	+5.128%
2026-08-07	1.7600	1.8050	1.6900	1.7000	-2.857%	970,932	-3.529%
2026-08-06	1.7200	1.7700	1.6900	1.7500	+1.744%	686,730	-6.286%
2026-08-05	1.7500	1.7800	1.7100	1.7200	-3.371%	800,828	-4.651%
2026-08-04	1.7200	1.7900	1.7100	1.7800	+2.890%	1,319,872	-7.865%
2026-08-03	1.5700	1.7600	1.5700	1.7300	+10.191%	1,592,420	-5.202%
2026-07-31	1.6000	1.6100	1.5400	1.5700	-0.633%	548,085	+4.459%
2026-07-30	1.6500	1.6550	1.5610	1.5800	-3.067%	386,936	+3.797%
2026-07-29	1.6100	1.6800	1.5900	1.6300	+0.617%	734,056	+0.613%
2026-07-28	1.5300	1.6550	1.5200	1.6200	+7.285%	1,049,085	+1.235%
2026-07-27	1.5100	1.5700	1.5000	1.5100	+2.027%	836,980	+8.609%
2026-07-24	1.4400	1.5300	1.4400	1.4800	+1.370%	660,075	+10.811%
2026-07-23	1.5000	1.5300	1.4400	1.4600	-3.311%	782,427	+12.329%
2026-07-22	1.5500	1.5800	1.4944	1.5100	-2.581%	695,039	+8.609%
2026-07-21	1.5800	1.5950	1.5200	1.5500	-3.125%	692,139	+5.806%
2026-07-20	1.6400	1.6400	1.5750	1.6000	-1.235%	899,357	+2.500%
2026-07-17	1.5440	1.6200	1.5440	1.6200	+2.532%	727,990	+1.235%
2026-07-16	1.5200	1.6100	1.5100	1.5800	+3.947%	685,149	+3.797%
2026-07-15	1.5400	1.6150	1.5000	1.5200	-1.299%	782,582	+7.895%
2026-07-14	1.5300	1.6000	1.5100	1.5400	+0.654%	1,740,264	+6.494%
2026-07-13	1.5100	1.6000	1.4900	1.5300	+0.658%	948,864	+7.190%
2026-07-10	1.5000	1.5300	1.4840	1.5200	+1.333%	338,901	+7.895%
2026-07-09	1.5200	1.5500	1.4850	1.5000	-1.961%	586,486	+9.333%
2026-07-08	1.5400	1.5550	1.5000	1.5300	-2.548%	656,069	+7.190%
2026-07-07	1.5500	1.6350	1.5200	1.5700	+2.614%	871,625	+4.459%
2026-07-06	1.5000	1.5950	1.4700	1.5300	+1.325%	898,572	+7.190%
2026-07-02	1.4900	1.5399	1.4700	1.5100	+2.721%	744,832	+8.609%
2026-07-01	1.4500	1.6100	1.4300	1.4700	+0.685%	1,209,389	+11.565%
2026-06-30	1.3700	1.4700	1.2546	1.4600	+14.063%	4,216,228	+12.329%
2026-06-29	1.3200	1.3400	1.2800	1.2800	-3.030%	1,031,261	+28.125%
2026-06-26	1.3000	1.3700	1.3000	1.3200	+1.538%	3,148,113	+24.242%
2026-06-25	1.3300	1.3500	1.3000	1.3000	-2.256%	539,009	+26.154%
2026-06-24	1.3400	1.3600	1.3100	1.3300	0.000%	743,574	+23.308%
2026-06-23	1.3000	1.3750	1.3000	1.3300	+1.527%	935,352	+23.308%
2026-06-22	1.3800	1.3880	1.2900	1.3100	-6.429%	1,229,063	+25.191%
2026-06-18	1.4400	1.4550	1.3900	1.4000	-2.098%	4,016,228	+17.143%
2026-06-17	1.4300	1.5050	1.4200	1.4300	0.000%	724,904	+14.685%
2026-06-16	1.5100	1.5100	1.4200	1.4300	-3.378%	607,610	+14.685%
2026-06-15	1.4300	1.5500	1.4050	1.4800	+5.714%	1,322,429	+10.811%
2026-06-12	1.3600	1.4250	1.3350	1.4000	+4.478%	1,015,458	+17.143%
2026-06-11	1.3600	1.3800	1.3050	1.3400	-0.741%	1,071,847	+22.388%
2026-06-10	1.4100	1.4300	1.3350	1.3500	-4.255%	1,249,657	+21.481%
2026-06-09	1.4300	1.4700	1.3600	1.4100	-2.083%	1,405,520	+16.312%
2026-06-08	1.5600	1.5600	1.4300	1.4400	-5.882%	1,298,296	+13.889%
2026-06-05	1.6700	1.6750	1.5300	1.5300	-8.383%	1,059,132	+7.190%
2026-06-04	1.6200	1.7400	1.6200	1.6700	+3.727%	915,433	-1.796%
2026-06-03	1.7100	1.7100	1.5800	1.6100	-5.848%	1,031,076	+1.863%
2026-06-02	1.7400	1.7600	1.6250	1.7100	-2.286%	1,850,223	-4.094%
2026-06-01	1.7000	1.8000	1.6740	1.7500	+1.156%	1,458,495	-6.286%
2026-05-29	1.7800	1.7800	1.6850	1.7300	-3.352%	1,067,694	-5.202%
2026-05-28	1.7900	1.7900	1.7200	1.7900	+0.562%	1,047,336	-8.380%
2026-05-27	1.7600	1.8300	1.7550	1.7800	-0.559%	1,301,761	-7.865%
2026-05-26	1.8900	1.9800	1.7700	1.7900	-4.787%	1,575,546	-8.380%
2026-05-22	1.9100	1.9500	1.7447	1.8800	+17.500%	4,135,250	-12.766%
2026-05-21	1.5100	1.6100	1.4900	1.6000	+5.263%	1,458,146	+2.500%
2026-05-20	1.4300	1.5500	1.4000	1.5200	+5.556%	1,377,912	+7.895%
2026-05-19	1.5300	1.5500	1.4400	1.4400	-7.097%	1,209,521	+13.889%
2026-05-18	1.4300	1.5600	1.4000	1.5500	+11.511%	1,290,417	+5.806%
2026-05-15	1.4200	1.4399	1.3350	1.3900	-3.472%	1,862,415	+17.986%
2026-05-14	1.4300	1.5200	1.3850	1.4400	0.000%	1,611,557	+13.889%
2026-05-13	1.5000	1.5094	1.4000	1.4400	-3.356%	1,446,858	+13.889%
2026-05-12	1.7500	2.0100	1.4001	1.4900	-12.353%	3,571,437	+10.067%
2026-05-11	1.7800	1.7890	1.7000	1.7000	-3.409%	1,444,193	-3.529%
2026-05-08	1.8000	1.8200	1.6910	1.7600	-3.825%	1,088,830	-6.818%
2026-05-07	1.7700	1.8400	1.7700	1.8300	+4.571%	789,840	-10.383%
2026-05-06	1.7500	1.7669	1.7300	1.7500	+0.575%	779,448	-6.286%
2026-05-05	1.7100	1.8100	1.7000	1.7400	+2.353%	1,624,497	-5.747%
2026-05-04	1.7300	1.7550	1.6900	1.7000	-2.857%	965,115	-3.529%
2026-05-01	1.7100	1.7600	1.7022	1.7500	+2.339%	736,363	-6.286%
2026-04-30	1.6800	1.7300	1.6800	1.7100	0.000%	1,046,573	-4.094%
2026-04-29	1.6900	1.7300	1.6600	1.7100	-0.581%	839,656	-4.094%
2026-04-28	1.7100	1.7397	1.7000	1.7200	+1.176%	521,713	-4.651%
2026-04-27	1.7100	1.7700	1.7000	1.7000	0.000%	812,052	-3.529%
2026-04-24	1.6600	1.7250	1.6600	1.7000	+1.190%	904,011	-3.529%
2026-04-23	1.6400	1.7100	1.6300	1.6800	+1.205%	907,710	-2.381%
2026-04-22	1.7500	1.7700	1.6400	1.6600	-3.488%	1,187,906	-1.205%
2026-04-21	1.7600	1.8350	1.7000	1.7200	-1.714%	1,112,528	-4.651%
2026-04-20	1.6200	1.7600	1.6050	1.7500	+7.362%	1,099,545	-6.286%
2026-04-17	1.6000	1.6400	1.5600	1.6300	+2.516%	1,145,888	+0.613%
2026-04-16	1.5500	1.6000	1.5300	1.5900	+3.247%	881,253	+3.145%
2026-04-15	1.5020	1.5700	1.4900	1.5400	+2.667%	831,146	+6.494%
2026-04-14	1.4500	1.5100	1.4500	1.5000	+4.167%	747,304	+9.333%
2026-04-13	1.3800	1.5150	1.3800	1.4400	+2.857%	2,040,816	+13.889%
2026-04-10	1.4700	1.4900	1.3900	1.4000	-5.405%	1,087,586	+17.143%
2026-04-09	1.4100	1.4800	1.3900	1.4800	+3.497%	994,773	+10.811%
2026-04-08	1.4850	1.4900	1.3950	1.4300	+2.143%	1,396,120	+14.685%
2026-04-07	1.4200	1.4500	1.3500	1.4000	-2.778%	1,180,011	+17.143%
2026-04-06	1.3900	1.4700	1.3800	1.4400	+3.597%	1,276,516	+13.889%
2026-04-02	1.3000	1.4000	1.2900	1.3900	+4.511%	830,712	+17.986%
2026-04-01	1.2950	1.3600	1.2700	1.3300	+3.906%	1,350,972	+23.308%
2026-03-31	1.3500	1.3700	1.2600	1.2800	-3.030%	1,600,267	+28.125%
2026-03-30	1.2700	1.3400	1.2700	1.3200	+3.937%	1,034,000	+24.242%
2026-03-27	1.2600	1.2950	1.2200	1.2700	-0.781%	2,163,788	+29.134%
2026-03-26	1.2200	1.2900	1.2050	1.2800	+3.226%	1,750,033	+28.125%
2026-03-25	1.2700	1.3200	1.2116	1.2400	-0.800%	854,696	+32.258%
2026-03-24	1.2700	1.2817	1.2150	1.2500	-2.344%	1,262,012	+31.200%
2026-03-23	1.2500	1.3200	1.2100	1.2800	+6.667%	1,772,411	+28.125%
2026-03-20	1.2000	1.2350	1.1700	1.2000	-0.826%	2,896,002	+36.667%
2026-03-19	1.1600	1.2450	1.1600	1.2100	+4.310%	1,788,615	+35.537%
2026-03-18	1.2300	1.2300	1.1500	1.1600	-6.452%	1,677,423	+41.379%
2026-03-17	1.2650	1.3100	1.2200	1.2400	0.000%	1,097,223	+32.258%
2026-03-16	1.2900	1.3000	1.2300	1.2400	-3.876%	1,428,812	+32.258%
2026-03-13	1.2600	1.3200	1.2300	1.2900	+3.200%	1,749,890	+27.132%
2026-03-12	1.3000	1.3100	1.2250	1.2500	-4.580%	1,565,887	+31.200%
2026-03-11	1.2900	1.3200	1.2400	1.3100	+0.769%	1,881,456	+25.191%
2026-03-10	1.3600	1.3800	1.3000	1.3000	-5.797%	1,330,453	+26.154%
2026-03-09	1.3700	1.4000	1.3100	1.3800	-0.719%	1,287,966	+18.841%
2026-03-06	1.4200	1.4450	1.3700	1.3900	-4.138%	1,424,800	+17.986%
2026-03-05	1.3900	1.4800	1.3900	1.4500	+2.113%	1,484,290	+13.103%
2026-03-04	1.4000	1.5250	1.3750	1.4200	0.000%	1,824,529	+15.493%
2026-03-03	1.4200	1.4700	1.3800	1.4200	-3.401%	1,814,334	+15.493%
2026-03-02	1.4300	1.5000	1.4100	1.4700	+0.685%	903,158	+11.565%
2026-02-27	1.4800	1.4900	1.4400	1.4600	-2.667%	1,465,791	+12.329%
2026-02-26	1.5300	1.5400	1.4650	1.5000	-2.597%	997,401	+9.333%
2026-02-25	1.5200	1.5600	1.4500	1.5400	+1.987%	2,016,594	+6.494%
2026-02-24	1.6000	1.6400	1.4950	1.5100	0.000%	1,822,922	+8.609%
2026-02-23	1.5700	1.6493	1.4950	1.5100	-5.031%	2,369,080	+8.609%
2026-02-20	1.4200	1.6450	1.4200	1.5900	+11.189%	2,519,509	+3.145%
2026-02-19	1.4100	1.4700	1.3850	1.4300	+1.418%	1,169,617	+14.685%
2026-02-18	1.3900	1.5000	1.3703	1.4100	+2.174%	1,354,212	+16.312%
2026-02-17	1.5400	1.5400	1.3700	1.3800	-10.098%	1,522,471	+18.841%
2026-02-13	1.3400	1.5500	1.3200	1.5350	+14.126%	1,825,012	+6.840%
2026-02-12	1.3400	1.4900	1.1750	1.3450	+0.373%	3,339,691	+21.933%
2026-02-11	1.4400	1.4750	1.3300	1.3400	-6.294%	1,572,902	+22.388%
2026-02-10	1.4600	1.5600	1.4200	1.4300	-3.378%	1,089,402	+14.685%
2026-02-09	1.5000	1.5150	1.4400	1.4800	-1.333%	1,232,138	+10.811%
2026-02-06	1.3700	1.5100	1.3500	1.5000	+9.489%	2,128,812	+9.333%
2026-02-05	1.4600	1.4600	1.3500	1.3700	-5.517%	1,331,281	+19.708%
2026-02-04	1.4100	1.4800	1.3806	1.4500	+5.072%	1,667,881	+13.103%
2026-02-03	1.4800	1.5000	1.3300	1.3800	-6.757%	1,833,705	+18.841%
2026-02-02	1.4100	1.5350	1.4100	1.4800	+6.475%	2,339,072	+10.811%
2026-01-30	1.4200	1.4550	1.3800	1.3900	-4.138%	1,450,494	+17.986%
2026-01-29	1.5200	1.5200	1.3950	1.4500	-4.605%	1,562,048	+13.103%
2026-01-28	1.6000	1.6100	1.4900	1.5200	-5.590%	1,629,795	+7.895%
2026-01-27	1.6800	1.7100	1.6000	1.6100	-4.167%	2,141,910	+1.863%
2026-01-26	1.6800	1.7500	1.6400	1.6800	-0.592%	1,650,021	-2.381%
2026-01-23	1.7500	1.7600	1.6700	1.6900	-3.429%	1,411,139	-2.959%
2026-01-22	1.7000	1.8100	1.6800	1.7500	+2.941%	2,719,297	-6.286%
2026-01-21	1.7600	1.7600	1.6800	1.7000	+0.890%	1,849,086	-3.529%
2026-01-20	1.9500	1.9963	1.6800	1.6850	-16.584%	2,000,243	-2.671%
2026-01-16	2.0700	2.0789	2.0100	2.0200	-2.415%	691,623	-18.812%
2026-01-15	2.0400	2.0900	2.0150	2.0700	+1.970%	748,452	-20.773%
2026-01-14	2.0000	2.0500	1.9750	2.0300	+1.500%	1,157,006	-19.212%
2026-01-13	2.0600	2.0750	1.9900	2.0000	-1.961%	850,095	-18.000%
2026-01-12	2.0300	2.0750	2.0050	2.0400	0.000%	598,593	-19.608%
2026-01-09	2.0600	2.1000	2.0400	2.0400	-1.449%	376,258	-19.608%
2026-01-08	2.0200	2.0800	2.0000	2.0700	+2.985%	759,831	-20.773%
2026-01-07	2.0100	2.0200	1.9500	2.0100	+0.500%	1,447,645	-18.408%
2026-01-06	2.0000	2.0200	1.9650	2.0000	-1.478%	1,112,160	-18.000%
2026-01-05	1.8800	2.0700	1.8800	2.0300	+6.842%	1,383,339	-19.212%
2026-01-02	1.9100	1.9300	1.8800	1.9000	-1.042%	759,555	-13.684%
2025-12-31	1.8800	1.9300	1.8706	1.9200	+1.587%	848,762	-14.583%
2025-12-30	1.8600	1.9100	1.8600	1.8900	+1.070%	972,001	-13.228%
2025-12-29	1.9200	1.9300	1.8400	1.8700	-3.109%	1,420,333	-12.299%
2025-12-26	1.9700	1.9900	1.9200	1.9300	-2.525%	711,362	-15.026%
2025-12-24	1.9700	2.0000	1.9600	1.9800	0.000%	395,810	-17.172%
2025-12-23	1.9400	1.9900	1.9100	1.9800	+1.538%	1,044,154	-17.172%
2025-12-22	2.0700	2.1050	1.9300	1.9500	-5.340%	1,772,869	-15.897%
2025-12-19	2.0300	2.0700	2.0000	2.0600	+0.980%	4,280,939	-20.388%
2025-12-18	2.0200	2.0650	1.9900	2.0400	+2.513%	1,437,011	-19.608%
2025-12-17	2.0200	2.0500	1.9700	1.9900	-0.995%	1,253,504	-17.588%
2025-12-16	2.0200	2.0800	2.0100	2.0100	0.000%	1,076,873	-18.408%
2025-12-15	2.0100	2.0500	1.9900	2.0100	+0.500%	1,090,600	-18.408%
2025-12-12	2.1100	2.1250	1.9900	2.0000	-4.306%	920,557	-18.000%
2025-12-11	2.0800	2.1250	2.0501	2.0900	+0.481%	975,150	-21.531%
2025-12-10	2.0000	2.1200	1.9900	2.0800	+3.483%	974,360	-21.154%
2025-12-09	1.9500	2.0300	1.9500	2.0100	+2.030%	687,225	-18.408%
2025-12-08	1.9900	2.0300	1.9513	1.9700	+1.026%	910,193	-16.751%
2025-12-05	1.9800	2.0000	1.9250	1.9500	-1.515%	1,349,240	-15.897%
2025-12-04	1.9800	2.0700	1.9800	1.9800	-1.000%	1,132,755	-17.172%
2025-12-03	1.8800	2.0300	1.8700	2.0000	+5.820%	1,381,854	-18.000%
2025-12-02	2.0200	2.0200	1.8800	1.8900	-5.970%	845,412	-13.228%
2025-12-01	1.9100	2.0200	1.8900	2.0100	+3.608%	1,336,120	-18.408%
2025-11-28	1.9400	1.9400	1.8900	1.9400	+1.042%	405,725	-15.464%
2025-11-26	1.8700	1.9400	1.8600	1.9200	+1.053%	888,160	-14.583%
2025-11-25	1.8200	1.9100	1.8100	1.9000	+4.396%	1,265,160	-13.684%
2025-11-24	1.8700	1.9050	1.8050	1.8200	-2.151%	1,097,538	-9.890%
2025-11-21	1.7900	1.9050	1.7900	1.8600	+3.911%	1,518,677	-11.828%
2025-11-20	1.9100	1.9410	1.7600	1.7900	-4.278%	1,707,254	-8.380%
2025-11-19	1.9800	1.9800	1.8244	1.8700	-5.076%	1,304,567	-12.299%
2025-11-18	1.9600	2.0150	1.9300	1.9700	-1.005%	1,768,541	-16.751%
2025-11-17	2.0300	2.0300	1.9600	1.9900	-2.927%	1,777,810	-17.588%
2025-11-14	1.9800	2.0800	1.9500	2.0500	+1.990%	1,875,462	-20.000%
2025-11-13	1.9000	2.0500	1.8950	2.0100	+5.236%	2,078,399	-18.408%
2025-11-12	1.8500	1.9550	1.8500	1.9100	+3.804%	1,869,234	-14.136%
2025-11-11	1.8700	1.8950	1.8100	1.8400	-1.075%	1,612,409	-10.870%
2025-11-10	1.8200	1.8799	1.7300	1.8600	+4.494%	1,605,313	-11.828%
2025-11-07	1.7900	2.0000	1.7200	1.7800	-19.820%	3,809,127	-7.865%
2025-11-06	2.3000	2.3200	2.2100	2.2200	-3.896%	1,250,981	-26.126%
2025-11-05	2.3000	2.3600	2.2850	2.3100	+1.316%	781,747	-29.004%
2025-11-04	2.3100	2.3500	2.2700	2.2800	-3.390%	991,053	-28.070%
2025-11-03	2.3800	2.3800	2.3200	2.3600	-0.840%	723,291	-30.508%
2025-10-31	2.3800	2.4100	2.3100	2.3800	-0.833%	1,151,327	-31.092%
2025-10-30	2.3500	2.4400	2.3300	2.4000	+1.695%	2,166,032	-31.667%
2025-10-29	2.4800	2.5000	2.3400	2.3600	-4.453%	1,978,664	-30.508%
2025-10-28	2.5500	2.5550	2.4450	2.4700	-3.516%	1,135,893	-33.603%
2025-10-27	2.6100	2.6250	2.5500	2.5600	-1.538%	719,383	-35.938%
2025-10-24	2.6000	2.6600	2.5900	2.6000	+0.386%	712,163	-36.923%
2025-10-23	2.5800	2.6100	2.5700	2.5900	+0.388%	581,850	-36.680%
2025-10-22	2.5600	2.6056	2.5101	2.5800	+0.781%	900,365	-36.434%
2025-10-21	2.4700	2.5600	2.4700	2.5600	+2.811%	546,515	-35.938%
2025-10-20	2.4700	2.5100	2.4600	2.4900	+2.469%	914,120	-34.137%
2025-10-17	2.4400	2.5000	2.3800	2.4300	-1.220%	849,172	-32.510%
2025-10-16	2.5000	2.5500	2.4300	2.4600	-1.600%	1,333,764	-33.333%
2025-10-15	2.4400	2.5000	2.4300	2.5000	+3.734%	1,177,707	-34.400%
2025-10-14	2.4100	2.5100	2.3900	2.4100	-2.429%	1,661,203	-31.950%
2025-10-13	2.5300	2.5450	2.3600	2.4700	-0.403%	1,408,234	-33.603%
2025-10-10	2.6500	2.6650	2.4700	2.4800	-7.116%	1,609,153	-33.871%
2025-10-09	2.7400	2.7600	2.6700	2.6700	-3.610%	1,026,079	-38.577%
2025-10-08	2.6900	2.7800	2.6850	2.7700	+3.358%	738,955	-40.794%
2025-10-07	2.7500	2.8000	2.6700	2.6800	-1.832%	916,813	-38.806%
2025-10-06	2.7600	2.7800	2.7150	2.7300	-0.727%	568,199	-39.927%
2025-10-03	2.7500	2.8200	2.7400	2.7500	0.000%	663,139	-40.364%
2025-10-02	2.8300	2.8300	2.7200	2.7500	-2.135%	731,411	-40.364%
2025-10-01	2.7600	2.8200	2.7600	2.8100	+0.357%	783,826	-41.637%
2025-09-30	2.8000	2.8350	2.7350	2.8000	-0.709%	811,064	-41.429%
2025-09-29	2.8500	2.8500	2.8000	2.8200	-0.704%	576,678	-41.844%
2025-09-26	2.7800	2.8450	2.7600	2.8400	+2.158%	1,008,160	-42.254%
2025-09-25	2.7100	2.7850	2.6400	2.7800	+1.832%	1,093,953	-41.007%
2025-09-24	2.7700	2.8200	2.7150	2.7300	-1.799%	743,994	-39.927%
2025-09-23	2.8900	2.9250	2.7600	2.7800	-3.472%	905,475	-41.007%
2025-09-22	2.8200	2.8850	2.8100	2.8800	+1.408%	698,069	-43.056%
2025-09-19	2.9800	2.9800	2.8300	2.8400	-4.054%	2,866,316	-42.254%
2025-09-18	2.8200	2.9700	2.8200	2.9600	+5.714%	789,921	-44.595%
2025-09-17	2.7800	2.9400	2.7800	2.8000	+0.719%	978,992	-41.429%
2025-09-16	2.7600	2.8000	2.7450	2.7800	+0.725%	1,080,241	-41.007%
2025-09-15	2.8200	2.8390	2.7250	2.7600	-2.128%	1,120,836	-40.580%
2025-09-12	2.9100	2.9130	2.8100	2.8200	-2.759%	748,216	-41.844%
2025-09-11	2.7800	2.9199	2.7800	2.9000	+3.571%	1,118,996	-43.448%
2025-09-10	2.7800	2.8200	2.7600	2.8000	0.000%	707,735	-41.429%
2025-09-09	2.8900	2.9200	2.7900	2.8000	-3.114%	819,271	-41.429%
2025-09-08	2.8500	2.9000	2.8200	2.8900	+2.120%	693,697	-43.253%
2025-09-05	2.8000	2.8800	2.7850	2.8300	+1.434%	652,875	-42.049%
2025-09-04	2.8000	2.8050	2.7435	2.7900	-0.712%	591,000	-41.219%
2025-09-03	2.7600	2.8100	2.7200	2.8100	+2.182%	700,089	-41.637%
2025-09-02	2.7200	2.7800	2.7100	2.7500	-1.079%	686,668	-40.364%
2025-08-29	2.8100	2.8250	2.7600	2.7800	-0.714%	552,743	-41.007%
2025-08-28	2.8500	2.8500	2.7750	2.8000	-1.754%	781,284	-41.429%
2025-08-27	2.8600	2.9400	2.8150	2.8500	+0.707%	987,657	-42.456%
2025-08-26	2.7500	2.9300	2.7400	2.8300	+2.909%	1,388,256	-42.049%
2025-08-25	2.7900	2.8050	2.7450	2.7500	-1.786%	836,888	-40.364%
2025-08-22	2.5500	2.8150	2.5500	2.8000	+10.672%	1,860,863	-41.429%
2025-08-21	2.5500	2.5600	2.5100	2.5300	-1.172%	546,719	-35.178%
2025-08-20	2.5300	2.5800	2.5200	2.5600	+0.787%	629,734	-35.938%
2025-08-19	2.5900	2.6700	2.5400	2.5400	-2.308%	671,182	-35.433%
2025-08-18	2.4300	2.6150	2.4300	2.6000	+6.996%	839,275	-36.923%
2025-08-15	2.4900	2.5200	2.4150	2.4300	-2.410%	1,175,482	-32.510%
2025-08-14	2.5200	2.5400	2.4650	2.4900	-2.353%	1,625,452	-34.137%
2025-08-13	2.6200	2.6650	2.5150	2.5500	-2.299%	1,225,580	-35.686%
2025-08-12	2.5700	2.6300	2.5100	2.6100	+2.756%	1,454,584	-37.165%
2025-08-11	2.4800	2.6150	2.4750	2.5400	+2.419%	1,072,753	-35.433%
2025-08-08	2.4900	2.5050	2.4300	2.4800	0.000%	1,025,099	-33.871%
2025-08-07	2.4900	2.5600	2.4450	2.4800	+1.224%	799,721	-33.871%
2025-08-06	2.5800	2.7500	2.3400	2.4500	-0.407%	1,768,618	-33.061%
2025-08-05	2.4900	2.5300	2.4400	2.4600	-1.992%	1,420,390	-33.333%
2025-08-04	2.4500	2.5400	2.4400	2.5100	+2.033%	830,054	-34.661%
2025-08-01	2.6100	2.6250	2.4450	2.4600	-7.519%	1,726,638	-33.333%
2025-07-31	2.6920	2.7450	2.6450	2.6600	-2.564%	703,001	-38.346%
2025-07-30	2.7500	2.8100	2.7000	2.7300	-0.727%	877,965	-39.927%
2025-07-29	2.7700	2.7700	2.7000	2.7500	+0.733%	540,337	-40.364%
2025-07-28	2.7800	2.7900	2.7200	2.7300	-1.799%	928,116	-39.927%
2025-07-25	2.7800	2.8000	2.7410	2.7800	+0.725%	594,345	-41.007%
2025-07-24	2.8400	2.8500	2.7500	2.7600	-2.473%	638,401	-40.580%
2025-07-23	2.7200	2.8300	2.7200	2.8300	+4.815%	781,260	-42.049%
2025-07-22	2.5900	2.7400	2.5800	2.7000	+3.846%	867,299	-39.259%
2025-07-21	2.6100	2.6558	2.6000	2.6000	0.000%	519,148	-36.923%
2025-07-18	2.6500	2.6550	2.5900	2.6000	-1.141%	731,215	-36.923%
2025-07-17	2.6100	2.6600	2.5600	2.6300	+2.335%	919,899	-37.643%
2025-07-16	2.5800	2.6286	2.5500	2.5700	+0.391%	1,372,013	-36.187%
2025-07-15	2.6800	2.6950	2.5450	2.5600	-4.120%	738,523	-35.938%
2025-07-14	2.6400	2.7050	2.6400	2.6700	0.000%	923,927	-38.577%
2025-07-11	2.7100	2.7200	2.6650	2.6700	-2.555%	700,923	-38.577%
2025-07-10	2.7500	2.8150	2.7200	2.7400	-0.725%	924,925	-40.146%
2025-07-09	2.8100	2.8250	2.7300	2.7600	-0.361%	865,265	-40.580%
2025-07-08	2.7400	2.8300	2.7300	2.7700	+2.593%	1,313,116	-40.794%
2025-07-07	2.7700	2.8200	2.7000	2.7000	-3.571%	621,414	-39.259%
2025-07-03	2.8100	2.8100	2.7400	2.8000	+1.083%	283,362	-41.429%
2025-07-02	2.7700	2.8100	2.7150	2.7700	0.000%	1,446,532	-40.794%
2025-07-01	2.6400	2.8100	2.5800	2.7700	+4.924%	1,195,987	-40.794%
2025-06-30	2.6500	2.6700	2.5700	2.6400	0.000%	985,592	-37.879%
2025-06-27	2.7100	2.7100	2.5800	2.6400	-1.859%	1,811,394	-37.879%
2025-06-26	2.5900	2.7050	2.5900	2.6900	+3.462%	1,527,120	-39.033%
2025-06-25	2.6300	2.6300	2.5700	2.6000	-1.141%	733,261	-36.923%
2025-06-24	2.6100	2.6650	2.5800	2.6300	+1.938%	890,541	-37.643%
2025-06-23	2.7000	2.7077	2.5600	2.5800	-3.731%	1,092,026	-36.434%
2025-06-20	2.7500	2.7999	2.6100	2.6800	-1.107%	4,213,288	-38.806%
2025-06-18	2.7100	2.8100	2.6950	2.7100	-0.368%	1,192,025	-39.483%
2025-06-17	2.7700	2.8600	2.7150	2.7200	-3.203%	1,292,628	-39.706%
2025-06-16	2.7100	2.8100	2.6892	2.8100	+5.243%	1,225,052	-41.637%
2025-06-13	2.6900	2.7400	2.6500	2.6700	-2.555%	1,386,230	-38.577%
2025-06-12	2.7000	2.7650	2.6932	2.7400	+0.366%	1,296,730	-40.146%
2025-06-11	2.7700	2.8300	2.7200	2.7300	-1.444%	1,793,840	-39.927%
2025-06-10	2.7200	2.9300	2.7150	2.7700	+1.838%	1,797,263	-40.794%
2025-06-09	2.7100	2.8300	2.6840	2.7200	+2.256%	1,718,527	-39.706%
2025-06-06	2.5600	2.7000	2.5600	2.6600	+5.138%	1,247,220	-38.346%
2025-06-05	2.4800	2.5900	2.4600	2.5300	+2.016%	1,208,772	-35.178%
2025-06-04	2.4500	2.5200	2.4300	2.4800	+1.224%	1,292,626	-33.871%
2025-06-03	2.3500	2.5800	2.3450	2.4500	+3.814%	2,263,947	-33.061%
2025-06-02	2.2400	2.3700	2.2150	2.3600	+5.357%	1,713,423	-30.508%
2025-05-30	2.2200	2.3300	2.2000	2.2400	+0.448%	4,348,438	-26.786%
2025-05-29	2.2100	2.2400	2.1600	2.2300	+0.450%	1,420,688	-26.457%
2025-05-28	2.1400	2.3194	2.1300	2.2200	+5.714%	2,017,813	-26.126%
2025-05-27	2.1800	2.1900	2.0800	2.1000	-2.778%	1,577,823	-21.905%
2025-05-23	2.3500	2.3500	2.1500	2.1600	-9.244%	1,268,018	-24.074%
2025-05-22	2.2300	2.4200	2.2146	2.3800	+5.778%	1,887,030	-31.092%
2025-05-21	2.3000	2.3500	2.2200	2.2500	-2.174%	1,714,150	-27.111%
2025-05-20	2.2500	2.3300	2.2350	2.3000	+3.604%	1,178,338	-28.696%
2025-05-19	2.2100	2.2400	2.1800	2.2200	-1.333%	744,053	-26.126%
2025-05-16	2.2200	2.2800	2.2100	2.2500	+0.897%	1,746,690	-27.111%
2025-05-15	2.1900	2.2500	2.1600	2.2300	+2.765%	1,129,266	-26.457%
2025-05-14	2.2700	2.2861	2.1600	2.1700	-5.652%	1,044,579	-24.424%
2025-05-13	2.3300	2.3500	2.2641	2.3000	0.000%	824,053	-28.696%
2025-05-12	2.3400	2.3800	2.2600	2.3000	+2.222%	1,117,873	-28.696%
2025-05-09	2.2200	2.2900	2.2100	2.2500	+2.273%	1,266,502	-27.111%
2025-05-08	2.0100	2.2550	1.9900	2.2000	+11.111%	2,034,451	-25.455%
2025-05-07	2.0300	2.1500	1.9000	1.9800	-3.415%	2,743,888	-17.172%
2025-05-06	2.0800	2.0950	2.0400	2.0500	-1.914%	1,218,023	-20.000%
2025-05-05	2.1500	2.1800	2.0900	2.0900	-3.241%	1,157,924	-21.531%
2025-05-02	2.1400	2.1900	2.1400	2.1600	+0.935%	985,060	-24.074%
2025-05-01	2.1200	2.1800	2.0900	2.1400	+1.422%	978,560	-23.364%
2025-04-30	2.1300	2.1600	2.0600	2.1100	-1.860%	864,200	-22.275%
2025-04-29	2.1100	2.1800	2.0900	2.1500	+0.939%	890,092	-23.721%
2025-04-28	2.1500	2.1900	2.0800	2.1300	-0.930%	660,368	-23.005%
2025-04-25	2.1200	2.1500	2.0900	2.1500	+0.467%	761,353	-23.721%
2025-04-24	2.0800	2.1500	2.0600	2.1400	+2.885%	824,408	-23.364%
2025-04-23	2.0200	2.1250	2.0200	2.0800	+5.051%	945,011	-21.154%
2025-04-22	2.0000	2.0252	1.9300	1.9800	+0.508%	1,597,413	-17.172%
2025-04-21	2.0400	2.0410	1.9500	1.9700	-3.902%	1,238,480	-16.751%
2025-04-17	2.0600	2.0800	2.0000	2.0500	-0.966%	1,104,573	-20.000%
2025-04-16	2.0600	2.0850	2.0000	2.0700	+0.485%	1,403,325	-20.773%
2025-04-15	2.0900	2.1600	2.0400	2.0600	-2.830%	1,313,556	-20.388%
2025-04-14	2.0800	2.1550	2.0200	2.1200	+3.922%	1,602,065	-22.642%
2025-04-11	2.1600	2.1600	1.9800	2.0400	-4.225%	1,575,929	-19.608%