Dark

COMM
CommScope Holding Company, Inc.
stock NASDAQ

At Close

Dec 11, 2025 3:59:59 PM EST

20.55USD+2.036%(+0.41)5,705,351

17.42Bid 23.36Ask 5.94Spread

Pre-market

Dec 11, 2025 9:28:30 AM EST

20.44USD+1.490%(+0.30)9,912

After-hours

Dec 11, 2025 4:42:30 PM EST

20.65USD+0.487%(+0.10)1,418,159

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	20.2600	20.5500	19.5100	20.5500	+2.036%	5,705,351	0.000%
2025-12-10	19.8500	20.4100	19.6800	20.1400	+1.054%	4,235,267	+2.036%
2025-12-09	19.7100	20.0700	19.6450	19.9300	+0.911%	4,646,895	+3.111%
2025-12-08	19.5000	19.9700	19.1100	19.7500	+3.026%	4,523,715	+4.051%
2025-12-05	19.0800	19.1800	18.6900	19.1700	+1.806%	2,168,974	+7.199%
2025-12-04	18.9600	19.0550	18.6100	18.8300	-0.999%	3,163,597	+9.134%
2025-12-03	19.6000	19.6885	18.5101	19.0200	-2.512%	4,398,957	+8.044%
2025-12-02	19.9500	20.1000	19.5000	19.5100	-0.964%	5,643,776	+5.331%
2025-12-01	19.3900	19.9800	19.3700	19.7000	-0.203%	4,440,514	+4.315%
2025-11-28	19.7500	19.8200	19.5300	19.7400	+1.075%	2,225,117	+4.103%
2025-11-26	19.7100	19.9900	19.3900	19.5300	+0.722%	6,146,826	+5.223%
2025-11-25	18.9200	19.4300	18.5950	19.3900	+2.701%	7,311,364	+5.982%
2025-11-24	17.4300	18.9100	17.4001	18.8800	+9.767%	8,795,891	+8.845%
2025-11-21	16.5600	17.5600	16.2400	17.2000	+3.802%	6,909,487	+19.477%
2025-11-20	17.5200	18.0499	16.4600	16.5700	-2.587%	5,908,816	+24.019%
2025-11-19	16.6920	17.2800	16.6800	17.0100	+2.040%	4,123,675	+20.811%
2025-11-18	16.3350	16.9300	16.1387	16.6700	+0.969%	3,510,589	+23.275%
2025-11-17	16.6000	17.1400	16.2900	16.5100	-1.609%	3,467,944	+24.470%
2025-11-14	16.2200	17.0950	16.2000	16.7800	+0.299%	4,359,671	+22.467%
2025-11-13	17.9500	17.9500	16.5950	16.7300	-5.746%	5,277,713	+22.833%
2025-11-12	17.8800	17.9800	17.4900	17.7500	+1.429%	4,939,049	+15.775%
2025-11-11	17.0000	17.6500	16.9371	17.5000	+4.229%	5,951,053	+17.429%
2025-11-10	17.2800	17.3400	16.6700	16.7900	+0.841%	4,520,879	+22.394%
2025-11-07	16.0000	16.8200	15.7600	16.6500	+2.085%	4,108,010	+23.423%
2025-11-06	16.5900	16.8400	16.2150	16.3100	-1.688%	3,371,480	+25.996%
2025-11-05	16.0400	16.9350	16.0400	16.5900	+4.143%	4,193,862	+23.870%
2025-11-04	15.7000	16.1768	15.6000	15.9300	-1.240%	4,410,597	+29.002%
2025-11-03	17.0550	17.1300	15.8600	16.1300	-6.763%	9,204,805	+27.402%
2025-10-31	17.0000	17.9300	16.6000	17.3000	+2.732%	8,550,363	+18.786%
2025-10-30	15.4220	17.1200	15.4220	16.8400	+6.921%	8,724,880	+22.031%
2025-10-29	15.9800	16.1750	15.6150	15.7500	-1.378%	4,786,871	+30.476%
2025-10-28	16.0700	16.1400	15.7500	15.9700	0.000%	2,862,060	+28.679%
2025-10-27	16.2600	16.3170	15.8000	15.9700	+1.012%	2,732,009	+28.679%
2025-10-24	16.2350	16.2350	15.7450	15.8100	-0.315%	2,491,808	+29.981%
2025-10-23	15.5400	16.1800	15.5300	15.8600	+1.797%	3,198,818	+29.571%
2025-10-22	15.7600	15.9900	15.0250	15.5800	-0.384%	3,657,745	+31.900%
2025-10-21	15.6900	15.8400	15.3500	15.6400	-0.382%	2,598,477	+31.394%
2025-10-20	15.4500	15.7700	15.2840	15.7000	+2.749%	5,877,788	+30.892%
2025-10-17	15.3700	15.3950	15.0100	15.2800	-1.356%	2,822,566	+34.490%
2025-10-16	15.6400	15.8650	15.3450	15.4900	-0.322%	3,498,255	+32.666%
2025-10-15	15.7500	15.8050	15.2450	15.5400	+0.129%	3,078,844	+32.239%
2025-10-14	14.7500	15.6000	14.7500	15.5200	+2.105%	2,735,254	+32.410%
2025-10-13	15.3900	15.4900	14.6850	15.2000	+1.672%	3,285,760	+35.197%
2025-10-10	15.5300	15.7300	14.8450	14.9500	-3.111%	3,594,326	+37.458%
2025-10-09	15.0100	15.6700	14.8200	15.4300	+2.457%	4,245,765	+33.182%
2025-10-08	15.1800	15.2700	14.9850	15.0600	+0.066%	3,394,014	+36.454%
2025-10-07	15.4400	15.4400	14.8800	15.0500	-1.376%	5,840,900	+36.545%
2025-10-06	15.6900	15.7400	14.9400	15.2600	-1.739%	4,775,959	+34.666%
2025-10-03	15.8000	15.9450	15.5200	15.5300	-0.640%	3,449,938	+32.325%
2025-10-02	16.1500	16.1500	15.5000	15.6300	-2.251%	3,400,502	+31.478%
2025-10-01	15.5000	16.2800	15.4700	15.9900	+3.295%	7,413,162	+28.518%
2025-09-30	15.5250	15.5700	15.1748	15.4800	+0.519%	4,201,109	+32.752%
2025-09-29	15.6800	15.8050	15.0810	15.4000	0.000%	4,945,234	+33.442%
2025-09-26	15.5800	15.7900	15.3600	15.4000	-1.848%	4,857,773	+33.442%
2025-09-25	15.2500	15.7450	15.2200	15.6900	-0.381%	6,026,526	+30.975%
2025-09-24	16.3000	16.3999	15.6700	15.7500	-2.718%	6,474,693	+30.476%
2025-09-23	16.9900	17.1250	16.1700	16.1900	-4.709%	6,706,977	+26.930%
2025-09-22	16.4000	17.0600	16.4000	16.9900	+3.283%	7,893,919	+20.954%
2025-09-19	16.5400	16.9794	16.3300	16.4500	-0.544%	9,967,903	+24.924%
2025-09-18	16.5500	16.6400	16.3500	16.5400	+1.472%	4,864,821	+24.244%
2025-09-17	16.4000	16.5350	16.0500	16.3000	-0.367%	3,678,646	+26.074%
2025-09-16	16.7700	16.7900	16.2400	16.3600	-1.742%	3,343,685	+25.611%
2025-09-15	16.4800	16.8000	16.3250	16.6500	+2.085%	5,705,345	+23.423%
2025-09-12	16.4700	16.5450	16.0400	16.3100	-1.628%	4,306,236	+25.996%
2025-09-11	16.2500	16.7300	16.1000	16.5800	+2.219%	5,725,410	+23.945%
2025-09-10	16.4700	16.8300	16.1600	16.2200	+0.154%	5,952,341	+26.695%
2025-09-09	16.2000	16.4800	15.9900	16.1950	0.000%	4,833,400	+26.891%
2025-09-08	16.0800	16.5000	15.9400	16.1950	+1.092%	4,550,418	+26.891%
2025-09-05	16.3600	16.4784	15.9365	16.0200	-1.476%	3,383,542	+28.277%
2025-09-04	16.2400	16.5300	16.1200	16.2600	+0.868%	4,254,557	+26.384%
2025-09-03	15.9750	16.5050	15.8900	16.1200	+1.256%	4,914,411	+27.481%
2025-09-02	15.4000	15.9699	15.1900	15.9200	-0.748%	5,276,412	+29.083%
2025-08-29	16.0200	16.3489	15.7500	16.0400	+0.501%	4,588,621	+28.117%
2025-08-28	16.4350	16.4800	15.8801	15.9600	-1.054%	6,916,418	+28.759%
2025-08-27	16.6000	16.6100	16.1100	16.1300	-2.005%	5,652,694	+27.402%
2025-08-26	15.9080	16.4900	15.7701	16.4600	+3.522%	8,290,528	+24.848%
2025-08-25	15.9000	16.2100	15.7500	15.9000	+1.858%	8,775,131	+29.245%
2025-08-22	15.5550	16.0300	15.3800	15.6100	+1.429%	5,270,869	+31.646%
2025-08-21	15.7000	15.7500	15.2500	15.3900	-2.037%	4,210,030	+33.528%
2025-08-20	15.3500	15.7150	14.9300	15.7100	+1.551%	4,460,435	+30.808%
2025-08-19	15.8050	16.0350	15.3900	15.4700	-1.402%	10,627,412	+32.838%
2025-08-18	15.8550	16.1200	15.4100	15.6900	+1.226%	7,914,922	+30.975%
2025-08-15	15.0015	15.6250	14.8250	15.5000	+2.853%	10,768,859	+32.581%
2025-08-14	14.9700	15.2800	14.6500	15.0700	-1.115%	4,887,772	+36.364%
2025-08-13	15.4000	15.4500	14.7450	15.2400	-0.066%	7,209,989	+34.843%
2025-08-12	15.6000	15.7100	15.1927	15.2500	+0.066%	6,864,070	+34.754%
2025-08-11	15.8050	15.8500	15.1600	15.2400	-2.182%	6,597,557	+34.843%
2025-08-08	15.0000	15.7363	14.8320	15.5800	+3.936%	11,579,393	+31.900%
2025-08-07	14.8800	15.0050	14.2450	14.9900	+3.809%	11,808,819	+37.091%
2025-08-06	14.8350	15.0600	14.0000	14.4400	-2.234%	11,689,963	+42.313%
2025-08-05	14.5600	15.6483	14.2910	14.7700	+1.792%	21,032,501	+39.133%
2025-08-04	13.8300	15.1500	12.8900	14.5100	+86.264%	75,863,941	+41.626%
2025-08-01	7.7120	7.9350	7.4850	7.7900	-5.000%	7,327,699	+163.800%
2025-07-31	8.2500	8.4900	8.1300	8.2000	+0.985%	4,130,469	+150.610%
2025-07-30	8.6200	8.6200	8.0550	8.1200	-2.638%	5,251,246	+153.079%
2025-07-29	8.4000	8.6800	8.2450	8.3400	+2.583%	5,110,397	+146.403%
2025-07-28	8.0500	8.1350	7.9200	8.1300	+2.008%	3,379,205	+152.768%
2025-07-25	7.9500	8.0000	7.7250	7.9700	+0.504%	4,466,488	+157.842%
2025-07-24	8.1800	8.2700	7.9100	7.9300	-3.528%	3,468,320	+159.142%
2025-07-23	7.7200	8.4400	7.6000	8.2200	+8.300%	4,927,221	+150.000%
2025-07-22	7.7500	7.7800	7.2800	7.5900	-3.312%	3,806,581	+170.751%
2025-07-21	7.9200	8.0900	7.7709	7.8500	0.000%	4,546,919	+161.783%
2025-07-18	7.8200	7.9300	7.6600	7.8500	+1.684%	2,881,515	+161.783%
2025-07-17	7.5100	7.7653	7.5100	7.7200	+2.796%	4,640,062	+166.192%
2025-07-16	7.4100	7.5200	7.1350	7.5100	+3.018%	3,722,116	+173.635%
2025-07-15	7.8800	8.0100	7.2350	7.2900	-6.298%	5,808,131	+181.893%
2025-07-14	7.4000	7.8700	7.3400	7.7800	+3.320%	3,835,584	+164.139%
2025-07-11	7.8850	7.9050	7.5100	7.5300	-4.198%	2,593,436	+172.908%
2025-07-10	7.9600	8.0100	7.7600	7.8600	-0.883%	3,382,278	+161.450%
2025-07-09	7.9150	8.1050	7.8850	7.9300	+1.536%	4,801,280	+159.142%
2025-07-08	8.3000	8.3650	7.6700	7.8100	-5.333%	5,999,675	+163.124%
2025-07-07	8.4950	8.6200	8.1607	8.2500	-4.844%	5,358,152	+149.091%
2025-07-03	8.3300	8.6700	8.2450	8.6700	+4.332%	4,752,036	+137.024%
2025-07-02	8.1400	8.3700	8.1148	8.3100	+1.341%	5,335,858	+147.292%
2025-07-01	8.1600	8.2500	7.9101	8.2000	-0.966%	5,770,461	+150.610%
2025-06-30	8.3600	8.5800	8.2700	8.2800	+0.976%	7,823,969	+148.188%
2025-06-27	8.1700	8.2800	7.9150	8.2000	+0.122%	9,910,206	+150.610%
2025-06-26	7.8700	8.3900	7.8050	8.1900	+5.677%	12,622,511	+150.916%
2025-06-25	7.5850	7.8300	7.3600	7.7500	+5.730%	6,315,312	+165.161%
2025-06-24	6.8500	7.4392	6.7800	7.3300	+13.467%	10,831,122	+180.355%
2025-06-23	6.2500	6.4800	6.1200	6.4600	+2.215%	3,814,699	+218.111%
2025-06-20	6.1600	6.4200	6.0500	6.3200	+5.158%	6,546,857	+225.158%
2025-06-18	5.7400	6.1453	5.6600	6.0100	+5.439%	5,779,637	+241.930%
2025-06-17	5.5800	5.8500	5.5000	5.7000	+0.176%	4,684,749	+260.526%
2025-06-16	5.9600	5.9800	5.6000	5.6900	-2.065%	3,458,099	+261.160%
2025-06-13	6.1500	6.1950	5.8000	5.8100	-8.215%	4,361,842	+253.701%
2025-06-12	6.1800	6.3500	6.1500	6.3300	+2.097%	3,270,555	+224.645%
2025-06-11	6.2300	6.4200	6.1050	6.2000	+0.813%	3,644,806	+231.452%
2025-06-10	6.1600	6.2300	6.0500	6.1500	+0.655%	4,107,386	+234.146%
2025-06-09	6.1100	6.2700	5.9850	6.1100	+0.825%	3,490,810	+236.334%
2025-06-06	5.9500	6.0700	5.9000	6.0600	+3.945%	3,095,457	+239.109%
2025-06-05	5.9800	5.9800	5.7350	5.8300	-2.345%	4,175,430	+252.487%
2025-06-04	6.0500	6.1100	5.8800	5.9700	-0.500%	5,363,558	+244.221%
2025-06-03	5.6300	6.0300	5.6020	6.0000	+6.572%	5,602,613	+242.500%
2025-06-02	6.0000	6.0100	5.4200	5.6300	-6.788%	6,864,533	+265.009%
2025-05-30	6.1900	6.2100	6.0000	6.0400	-3.822%	5,767,868	+240.232%
2025-05-29	6.2900	6.3000	6.0350	6.2800	+2.280%	4,120,737	+227.229%
2025-05-28	6.2100	6.2100	5.9600	6.1400	-1.286%	5,358,054	+234.691%
2025-05-27	5.8200	6.2850	5.6050	6.2200	+9.123%	9,120,571	+230.386%
2025-05-23	5.2700	5.9499	5.2200	5.7000	+3.825%	17,547,700	+260.526%
2025-05-22	5.5400	5.6100	5.4500	5.4900	-1.081%	4,361,453	+274.317%
2025-05-21	5.7400	5.8700	5.5100	5.5500	-4.475%	5,175,161	+270.270%
2025-05-20	5.8500	5.9400	5.7300	5.8100	-0.514%	4,056,610	+253.701%
2025-05-19	5.7350	5.9600	5.6520	5.8400	-0.680%	4,497,003	+251.884%
2025-05-16	5.7300	5.9500	5.7000	5.8800	+2.977%	4,992,142	+249.490%
2025-05-15	5.7700	5.8900	5.6900	5.7100	-1.382%	4,648,559	+259.895%
2025-05-14	5.7600	5.8700	5.6550	5.7900	+1.937%	5,986,787	+254.922%
2025-05-13	5.5200	5.8700	5.5200	5.6800	+3.273%	9,526,477	+261.796%
2025-05-12	5.3250	5.5500	5.2050	5.5000	+14.108%	7,372,029	+273.636%
2025-05-09	4.8900	4.9250	4.7400	4.8200	-1.230%	2,483,192	+326.349%
2025-05-08	5.0500	5.0700	4.8600	4.8800	-0.611%	4,806,109	+321.107%
2025-05-07	4.9200	5.0550	4.8100	4.9100	+1.656%	3,898,842	+318.534%
2025-05-06	4.6600	4.8700	4.5403	4.8300	+1.684%	4,061,929	+325.466%
2025-05-05	4.6600	4.8450	4.6300	4.7500	-0.210%	3,485,757	+332.632%
2025-05-02	4.6900	4.8200	4.5000	4.7600	+4.615%	6,329,126	+331.723%
2025-05-01	4.5000	4.7300	4.2100	4.5500	+21.658%	11,803,935	+351.648%
2025-04-30	3.7000	3.7600	3.5500	3.7400	-3.608%	8,146,777	+449.465%
2025-04-29	3.9200	4.0000	3.8300	3.8800	-1.772%	3,264,222	+429.639%
2025-04-28	3.8900	4.0200	3.8201	3.9500	+1.023%	4,443,709	+420.253%
2025-04-25	3.7800	3.9500	3.7100	3.9100	+2.895%	3,664,099	+425.575%
2025-04-24	3.7500	3.9300	3.6300	3.8000	+0.264%	3,297,384	+440.789%
2025-04-23	3.4700	3.8700	3.4500	3.7900	+17.337%	8,255,220	+442.216%
2025-04-22	3.1200	3.2700	3.1200	3.2300	+6.954%	4,534,824	+536.223%
2025-04-21	3.2500	3.3032	2.9400	3.0200	-9.309%	4,796,099	+580.464%
2025-04-17	3.4400	3.6029	3.2900	3.3300	-3.198%	3,582,782	+517.117%
2025-04-16	3.5500	3.6200	3.3900	3.4400	-5.495%	2,825,814	+497.384%
2025-04-15	3.4300	3.6600	3.4300	3.6400	+5.814%	4,522,813	+464.560%
2025-04-14	3.4300	3.5800	3.3000	3.4400	+2.381%	6,053,233	+497.384%
2025-04-11	3.4000	3.4400	3.2101	3.3600	-2.326%	6,656,840	+511.607%
2025-04-10	3.7100	3.7100	3.3700	3.4400	-10.881%	5,884,596	+497.384%
2025-04-09	3.3400	4.0800	3.2200	3.8600	+13.196%	8,280,670	+432.383%
2025-04-08	3.8400	3.8500	3.2800	3.4100	-6.319%	7,200,365	+502.639%
2025-04-07	3.3500	3.9100	3.1800	3.6400	+0.552%	8,796,300	+464.560%
2025-04-04	3.8900	3.9300	3.1500	3.6200	-11.707%	12,625,159	+467.680%
2025-04-03	4.9700	5.0400	4.0000	4.1000	-23.933%	15,128,389	+401.220%
2025-04-02	5.2400	5.4550	5.2100	5.3900	+0.372%	4,638,864	+281.262%
2025-04-01	5.2800	5.4800	5.1900	5.3700	+1.130%	5,658,845	+282.682%
2025-03-31	5.2000	5.3600	5.0500	5.3100	-1.117%	8,626,626	+287.006%
2025-03-28	5.5000	5.5100	5.2500	5.3700	-3.069%	4,478,278	+282.682%
2025-03-27	5.6000	5.6200	5.4400	5.5400	-1.423%	3,839,800	+270.939%
2025-03-26	5.8500	5.9360	5.5800	5.6200	-4.259%	5,739,117	+265.658%
2025-03-25	5.7800	5.9500	5.6700	5.8700	+1.207%	5,740,219	+250.085%
2025-03-24	5.7900	5.8550	5.7200	5.8000	+3.571%	5,088,518	+254.310%
2025-03-21	5.4000	5.6100	5.3800	5.6000	+2.004%	7,551,155	+266.964%
2025-03-20	5.4500	5.6150	5.3900	5.4900	-0.723%	3,636,949	+274.317%
2025-03-19	5.2600	5.5500	5.2600	5.5300	+5.333%	6,163,939	+271.609%
2025-03-18	5.1800	5.2700	5.0550	5.2500	0.000%	3,732,154	+291.429%
2025-03-17	5.0900	5.3000	5.0500	5.2500	+3.550%	4,260,351	+291.429%
2025-03-14	4.9100	5.1200	4.8200	5.0700	+6.289%	3,712,516	+305.325%
2025-03-13	4.9400	4.9600	4.7000	4.7700	-3.441%	3,228,665	+330.818%
2025-03-12	4.7700	5.0081	4.6900	4.9400	+6.695%	5,399,338	+315.992%
2025-03-11	4.6300	4.8150	4.4800	4.6300	-0.644%	5,688,547	+343.844%
2025-03-10	5.1200	5.2300	4.5700	4.6600	-12.158%	9,466,782	+340.987%
2025-03-07	5.5800	5.6600	5.1750	5.3050	-4.758%	4,743,361	+287.370%
2025-03-06	5.8100	5.8100	5.3600	5.5700	-7.012%	6,683,760	+268.941%
2025-03-05	6.2000	6.2600	5.7500	5.9900	-2.602%	6,520,742	+243.072%
2025-03-04	6.0700	6.3700	6.0000	6.1500	-0.485%	6,156,276	+234.146%
2025-03-03	6.3800	6.4600	6.1000	6.1800	-2.677%	5,867,076	+232.524%
2025-02-28	6.2100	6.4800	6.0150	6.3500	+0.954%	5,217,711	+223.622%
2025-02-27	6.3000	6.6099	5.9648	6.2900	+1.945%	10,042,953	+226.709%
2025-02-26	5.8500	6.2500	5.4500	6.1700	+26.176%	21,047,429	+233.063%
2025-02-25	4.7900	5.0000	4.6650	4.8900	+1.663%	4,299,592	+320.245%
2025-02-24	5.0350	5.0550	4.8000	4.8100	-3.992%	3,027,825	+327.235%
2025-02-21	5.3320	5.5200	5.0000	5.0100	-7.565%	3,171,217	+310.180%
2025-02-20	5.4600	5.5400	5.2400	5.4200	-0.733%	5,195,569	+279.151%
2025-02-19	5.0600	5.4800	5.0100	5.4600	+6.641%	3,712,101	+276.374%
2025-02-18	5.1300	5.3850	5.0900	5.1200	+0.787%	3,951,546	+301.367%
2025-02-14	5.1300	5.1900	5.0600	5.0800	-1.550%	1,715,805	+304.528%
2025-02-13	5.1400	5.3800	5.0800	5.1600	+2.178%	2,748,680	+298.256%
2025-02-12	4.9800	5.1100	4.9600	5.0500	-0.198%	3,396,156	+306.931%
2025-02-11	5.0300	5.0800	4.9400	5.0600	-0.978%	2,584,208	+306.126%
2025-02-10	5.1200	5.2050	5.0150	5.1100	+1.188%	3,385,429	+302.153%
2025-02-07	5.1400	5.1950	4.9600	5.0500	-1.559%	3,186,050	+306.931%
2025-02-06	5.0400	5.2500	4.9809	5.1300	+3.636%	4,496,013	+300.585%
2025-02-05	5.0500	5.0700	4.9450	4.9500	-1.394%	1,915,311	+315.152%
2025-02-04	4.9900	5.0900	4.9200	5.0200	+0.400%	2,283,316	+309.363%
2025-02-03	4.8800	5.0801	4.7000	5.0000	-0.990%	3,544,609	+311.000%
2025-01-31	4.9700	5.1450	4.9400	5.0500	+1.406%	4,645,222	+306.931%
2025-01-30	4.9100	5.1350	4.8700	4.9800	+2.469%	3,807,859	+312.651%
2025-01-29	4.6800	4.9500	4.6000	4.8600	+3.625%	4,575,287	+322.840%
2025-01-28	4.8500	4.8500	4.4901	4.6900	-2.495%	5,338,940	+338.166%
2025-01-27	5.1600	5.1800	4.6100	4.8100	-13.020%	8,130,029	+327.235%
2025-01-24	5.8900	5.8900	5.4400	5.5300	-5.631%	4,533,982	+271.609%
2025-01-23	5.7900	5.9400	5.7000	5.8600	0.000%	3,199,763	+250.683%
2025-01-22	5.6000	5.9500	5.6000	5.8600	+4.830%	5,406,416	+250.683%
2025-01-21	5.4600	5.7400	5.4515	5.5900	+4.291%	3,075,796	+267.621%
2025-01-17	5.5000	5.5900	5.2600	5.3600	-0.741%	2,598,555	+283.396%
2025-01-16	5.3100	5.4600	5.2500	5.4000	+0.186%	4,240,611	+280.556%
2025-01-15	5.4900	5.7000	5.2450	5.3900	+2.083%	3,807,309	+281.262%
2025-01-14	5.0900	5.4000	5.0600	5.2800	+7.317%	5,015,999	+289.205%
2025-01-13	4.8200	5.0100	4.7500	4.9200	-1.205%	4,303,610	+317.683%
2025-01-10	4.9650	5.1950	4.9600	4.9800	-3.861%	3,330,217	+312.651%
2025-01-08	5.1000	5.2550	4.9750	5.1800	+0.975%	3,277,208	+296.718%
2025-01-07	5.3300	5.4000	5.0000	5.1300	-3.933%	3,680,835	+300.585%
2025-01-06	5.0020	5.6050	4.7600	5.3400	+1.328%	6,458,267	+284.831%
2025-01-03	5.1700	5.4500	5.1600	5.2700	+2.132%	2,940,836	+289.943%
2025-01-02	5.2600	5.5874	5.1400	5.1600	-0.960%	2,605,180	+298.256%
2024-12-31	5.2800	5.4000	5.1700	5.2100	-0.951%	4,156,526	+294.434%
2024-12-30	5.4000	5.4000	5.1350	5.2600	-4.537%	4,143,755	+290.684%
2024-12-27	5.7500	5.7700	5.3600	5.5100	-5.489%	4,914,606	+272.958%
2024-12-26	5.7200	5.8399	5.5150	5.8300	+1.568%	2,821,095	+252.487%
2024-12-24	5.5300	5.7400	5.4550	5.7400	+4.364%	2,653,811	+258.014%
2024-12-23	5.5500	5.5900	5.2900	5.5000	-1.434%	2,677,637	+273.636%
2024-12-20	5.4600	5.7000	5.2900	5.5800	-2.105%	6,444,499	+268.280%
2024-12-19	6.2100	6.4000	5.6500	5.7000	-7.015%	4,227,711	+260.526%
2024-12-18	6.8400	6.9000	5.9650	6.1300	+9.269%	10,270,557	+235.237%
2024-12-17	5.5000	5.7400	5.2400	5.6100	-3.276%	4,947,468	+266.310%
2024-12-16	5.7500	5.8800	5.6900	5.8000	+1.045%	2,422,408	+254.310%
2024-12-13	5.7100	5.9600	5.6811	5.7400	-0.174%	3,457,545	+258.014%
2024-12-12	5.8000	5.9499	5.6800	5.7500	-0.691%	3,311,601	+257.391%
2024-12-11	5.5900	5.9100	5.5000	5.7900	+4.513%	3,740,677	+254.922%
2024-12-10	5.2200	5.5500	5.1900	5.5400	+5.323%	3,393,674	+270.939%
2024-12-09	5.3700	5.5500	5.1250	5.2600	-0.942%	2,676,776	+290.684%
2024-12-06	5.3800	5.4500	5.2000	5.3100	-0.562%	2,576,558	+287.006%
2024-12-05	5.3600	5.4000	5.2000	5.3400	-0.373%	2,714,186	+284.831%
2024-12-04	4.8400	5.3700	4.8300	5.3600	+11.900%	3,288,412	+283.396%
2024-12-03	4.8000	5.0000	4.7200	4.7900	-1.440%	4,088,458	+329.019%
2024-12-02	4.8300	5.0100	4.7750	4.8600	+1.887%	3,263,563	+322.840%
2024-11-29	5.1000	5.2200	4.7700	4.7700	-6.102%	1,593,693	+330.818%
2024-11-27	5.0200	5.1400	4.9000	5.0800	+2.213%	2,703,692	+304.528%
2024-11-26	5.0200	5.0900	4.8750	4.9700	-2.358%	2,939,149	+313.481%
2024-11-25	4.7200	5.3650	4.7200	5.0900	+8.761%	10,645,562	+303.733%
2024-11-22	4.4600	4.7400	4.3800	4.6800	+6.849%	3,493,308	+339.103%
2024-11-21	4.3300	4.5650	4.2200	4.3800	+0.922%	3,133,564	+369.178%
2024-11-20	4.5300	4.5800	4.2400	4.3400	-4.194%	3,615,576	+373.502%
2024-11-19	4.0900	4.5450	4.0700	4.5300	+9.951%	3,863,578	+353.642%
2024-11-18	4.1200	4.2300	4.1000	4.1200	-0.723%	2,943,293	+398.786%
2024-11-15	4.4500	4.4800	4.1350	4.1500	-6.532%	3,560,883	+395.181%
2024-11-14	4.5000	4.7450	4.4300	4.4400	-0.671%	3,256,797	+362.838%
2024-11-13	4.6000	4.6500	4.3400	4.4700	-4.487%	5,889,881	+359.732%
2024-11-12	4.7000	4.7900	4.4300	4.6800	-1.370%	4,297,390	+339.103%
2024-11-11	4.7200	4.8000	4.3950	4.7450	+0.957%	5,335,890	+333.087%
2024-11-08	5.1400	5.1700	4.5350	4.7000	-9.615%	10,800,608	+337.234%
2024-11-07	6.0050	6.0800	4.7600	5.2000	-25.180%	20,812,728	+295.192%
2024-11-06	7.0500	7.1900	6.6250	6.9500	+4.669%	4,184,932	+195.683%
2024-11-05	6.4400	6.7150	6.4180	6.6400	+3.427%	2,966,481	+209.488%
2024-11-04	6.7100	6.9750	6.2800	6.4200	-5.449%	4,962,818	+220.093%
2024-11-01	6.7800	7.0700	6.6800	6.7900	+0.892%	3,255,269	+202.651%
2024-10-31	6.9400	6.9999	6.5200	6.7300	-3.165%	4,495,036	+205.349%
2024-10-30	6.7900	7.0600	6.6700	6.9500	+1.164%	3,893,352	+195.683%
2024-10-29	6.7600	7.0500	6.6500	6.8700	+2.537%	4,830,675	+199.127%
2024-10-28	6.3200	6.7600	6.2901	6.7000	+7.717%	4,586,939	+206.716%
2024-10-25	6.4000	6.5350	6.2020	6.2200	-2.047%	2,413,370	+230.386%
2024-10-24	6.2200	6.4800	6.1800	6.3500	+2.751%	3,563,042	+223.622%
2024-10-23	5.8900	6.4900	5.8100	6.1800	+3.518%	5,586,536	+232.524%
2024-10-22	5.7900	6.0857	5.7200	5.9700	+1.186%	3,141,130	+244.221%
2024-10-21	6.0700	6.0950	5.7950	5.9000	-2.479%	2,251,950	+248.305%
2024-10-18	5.6800	6.2900	5.6800	6.0500	+7.080%	4,023,931	+239.669%
2024-10-17	5.7200	5.8150	5.5300	5.6500	-1.568%	2,563,361	+263.717%
2024-10-16	5.8700	5.9700	5.7300	5.7400	-1.544%	1,890,652	+258.014%
2024-10-15	5.6800	5.9800	5.5800	5.8300	+3.922%	3,686,612	+252.487%
2024-10-14	5.9700	5.9950	5.4650	5.6100	-6.656%	3,905,921	+266.310%
2024-10-11	6.0300	6.5400	5.8500	6.0100	-0.661%	4,145,488	+241.930%
2024-10-10	6.1900	6.3300	6.0300	6.0500	-3.200%	2,500,261	+239.669%
2024-10-09	6.0200	6.3650	5.9500	6.2500	+3.648%	3,275,852	+228.800%
2024-10-08	6.0500	6.2500	6.0150	6.0300	+0.500%	2,501,950	+240.796%
2024-10-07	6.1600	6.4281	5.8700	6.0000	-2.597%	2,955,366	+242.500%
2024-10-04	6.1000	6.2800	6.0800	6.1600	+3.183%	2,060,752	+233.604%
2024-10-03	6.0800	6.1200	5.9015	5.9700	-3.554%	2,369,286	+244.221%
2024-10-02	5.9900	6.5000	5.9200	6.1900	+2.314%	3,202,313	+231.987%
2024-10-01	6.1100	6.1500	5.6000	6.0500	-0.982%	4,578,936	+239.669%
2024-09-30	6.1000	6.3750	6.0450	6.1100	0.000%	7,798,590	+236.334%
2024-09-27	6.0900	6.2497	5.8296	6.1100	+1.833%	3,835,350	+236.334%
2024-09-26	6.4300	6.5500	5.6800	6.0000	-5.660%	5,903,079	+242.500%
2024-09-25	6.5800	6.6450	6.3400	6.3600	-3.782%	4,231,558	+223.113%
2024-09-24	6.4000	6.7500	6.3750	6.6100	+5.087%	7,115,002	+210.893%
2024-09-23	6.2100	6.3450	6.0200	6.2900	+1.288%	4,062,185	+226.709%
2024-09-20	5.9600	6.4100	5.9600	6.2100	+3.500%	8,910,064	+230.918%
2024-09-19	5.8500	6.1925	5.8350	6.0000	+7.143%	6,288,485	+242.500%
2024-09-18	5.5900	5.7950	5.5900	5.6000	-1.408%	2,747,726	+266.964%
2024-09-17	5.7700	5.8793	5.5800	5.6800	-0.525%	5,160,805	+261.796%
2024-09-16	5.3300	5.7300	5.2300	5.7100	+7.129%	4,747,578	+259.895%
2024-09-13	5.3000	5.3800	5.2000	5.3300	+2.107%	3,666,541	+285.553%
2024-09-12	5.1400	5.2550	5.0005	5.2200	+1.556%	5,174,959	+293.678%
2024-09-11	4.9600	5.2100	4.7400	5.1400	+3.838%	6,213,956	+299.805%
2024-09-10	4.5300	5.0550	4.5000	4.9500	+10.245%	8,288,097	+315.152%
2024-09-09	4.0700	4.5050	4.0600	4.4900	+10.319%	6,356,045	+357.684%
2024-09-06	4.0600	4.2300	4.0300	4.0700	-0.245%	1,931,995	+404.914%
2024-09-05	3.8900	4.1500	3.8800	4.0800	+5.699%	2,362,084	+403.676%
2024-09-04	3.8300	3.9800	3.7300	3.8600	-1.781%	2,484,238	+432.383%
2024-09-03	3.7200	3.9550	3.6700	3.9300	+1.813%	3,047,308	+422.901%
2024-08-30	4.2600	4.2850	3.7900	3.8600	-8.531%	3,500,134	+432.383%
2024-08-29	4.3100	4.3100	4.1050	4.2200	+0.238%	1,691,177	+386.967%
2024-08-28	4.3000	4.3900	4.1350	4.2100	-2.771%	2,466,963	+388.124%
2024-08-27	4.3200	4.3900	4.0700	4.3300	-1.367%	2,401,051	+374.596%
2024-08-26	4.4000	4.5000	4.3550	4.3900	+0.458%	2,952,252	+368.109%
2024-08-23	4.0700	4.4050	4.0700	4.3700	+8.168%	3,300,227	+370.252%
2024-08-22	4.0800	4.1900	3.9750	4.0400	-0.737%	2,594,908	+408.663%
2024-08-21	4.4500	4.4700	3.9350	4.0700	-7.289%	6,179,554	+404.914%
2024-08-20	3.9800	4.4000	3.9100	4.3900	+9.750%	5,525,326	+368.109%
2024-08-19	4.0800	4.1100	3.8300	4.0000	+1.010%	6,195,039	+413.750%
2024-08-16	3.6700	4.0250	3.6500	3.9600	+9.091%	6,716,469	+418.939%
2024-08-15	3.4600	3.7450	3.4100	3.6300	+7.396%	4,619,818	+466.116%
2024-08-14	3.2200	3.4800	3.2100	3.3800	+4.321%	5,195,640	+507.988%
2024-08-13	2.9200	3.2950	2.8900	3.2400	+10.959%	5,679,847	+534.259%
2024-08-12	2.9000	2.9800	2.7900	2.9200	+2.098%	3,919,023	+603.767%
2024-08-09	2.8000	2.8700	2.5500	2.8600	+2.509%	5,273,239	+618.531%
2024-08-08	2.4500	3.0299	2.3500	2.7900	+30.986%	16,680,360	+636.559%
2024-08-07	2.2200	2.3000	2.0900	2.1300	-3.620%	5,454,218	+864.789%
2024-08-06	2.0600	2.2700	2.0400	2.2100	+9.677%	4,174,336	+829.864%
2024-08-05	2.0200	2.1300	1.9300	2.0150	-12.009%	6,716,568	+919.851%
2024-08-02	2.4100	2.4400	2.1400	2.2900	-8.765%	7,025,666	+797.380%
2024-08-01	2.6100	2.7100	2.4400	2.5100	-3.089%	4,645,596	+718.725%
2024-07-31	2.5500	2.8800	2.4950	2.5900	+1.969%	8,622,456	+693.436%
2024-07-30	2.3500	2.5700	2.3350	2.5400	+9.957%	7,677,713	+709.055%
2024-07-29	2.0000	2.4300	1.9900	2.3100	+20.313%	14,422,442	+789.610%
2024-07-26	1.8500	1.9200	1.8050	1.9200	+6.667%	3,118,207	+970.313%
2024-07-25	1.6500	1.8650	1.6500	1.8000	+9.091%	3,424,529	+1,041.667%
2024-07-24	1.7100	1.8200	1.6500	1.6500	-8.333%	2,455,496	+1,145.455%
2024-07-23	1.7000	1.8700	1.6850	1.8000	+4.046%	4,333,236	+1,041.667%
2024-07-22	1.6500	1.7700	1.5703	1.7300	+2.976%	3,691,704	+1,087.861%
2024-07-19	1.7100	1.7700	1.6500	1.6800	-4.000%	3,515,415	+1,123.214%
2024-07-18	2.3200	2.3500	1.7100	1.7500	+2.339%	40,668,295	+1,074.286%
2024-07-17	1.5000	1.7350	1.4700	1.7100	+12.500%	5,120,237	+1,101.754%
2024-07-16	1.6200	1.6300	1.4800	1.5200	-4.403%	3,719,908	+1,251.974%
2024-07-15	1.5600	1.6400	1.5050	1.5900	+3.922%	3,977,175	+1,192.453%
2024-07-12	1.4500	1.5400	1.4500	1.5300	+7.746%	3,979,176	+1,243.137%
2024-07-11	1.3500	1.4400	1.3160	1.4200	+10.078%	3,129,428	+1,347.183%
2024-07-10	1.2500	1.3100	1.2300	1.2900	+3.200%	2,292,171	+1,493.023%
2024-07-09	1.1800	1.2700	1.1550	1.2500	+5.042%	2,474,424	+1,544.000%
2024-07-08	1.1000	1.2200	1.1000	1.1900	+11.215%	3,569,287	+1,626.891%
2024-07-05	1.1500	1.1500	1.0500	1.0700	-7.759%	3,225,487	+1,820.561%
2024-07-03	1.1700	1.1800	1.1250	1.1600	+1.754%	1,290,183	+1,671.552%
2024-07-02	1.1700	1.1850	1.1300	1.1400	-2.564%	1,514,740	+1,702.632%
2024-07-01	1.2200	1.2795	1.1400	1.1700	-4.878%	2,137,494	+1,656.410%
2024-06-28	1.1500	1.2400	1.1400	1.2300	+9.821%	13,937,570	+1,570.732%
2024-06-27	1.1600	1.2000	1.1200	1.1200	0.000%	3,787,463	+1,734.821%
2024-06-26	1.1300	1.2000	1.1000	1.1200	-3.448%	2,595,904	+1,734.821%
2024-06-25	1.1900	1.2200	1.1300	1.1600	-1.695%	4,531,351	+1,671.552%
2024-06-24	1.2600	1.3400	1.1800	1.1800	-7.087%	4,801,288	+1,641.525%