Dark

CSGS
CSG Systems International
stock NASDAQ

At Close

Dec 19, 2025 3:59:57 PM EST

76.99USD-0.039%(-0.03)1,140,155

76.99Bid 77.22Ask 0.23Spread

Pre-market

0.00USD-100.000%(-77.02)0

After-hours

Dec 19, 2025 4:00:30 PM EST

77.01USD+0.026%(+0.02)17,528

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	77.0300	77.1500	76.9600	76.9900	-0.039%	1,140,155	0.000%
2025-12-18	77.1300	77.1300	76.8755	77.0200	+0.065%	487,544	-0.039%
2025-12-17	77.0700	77.1400	76.8500	76.9700	-0.065%	414,640	+0.026%
2025-12-16	77.1700	77.3700	76.9250	77.0200	+0.013%	297,075	-0.039%
2025-12-15	77.1700	77.2150	76.8100	77.0100	-0.130%	469,051	-0.026%
2025-12-12	77.0900	77.1900	76.6350	77.1100	+0.026%	239,225	-0.156%
2025-12-11	77.0400	77.4150	76.7900	77.0900	+0.351%	256,888	-0.130%
2025-12-10	76.2200	76.8500	76.1000	76.8200	+0.471%	891,292	+0.221%
2025-12-09	76.3600	76.5450	76.0900	76.4600	+0.157%	303,125	+0.693%
2025-12-08	77.1200	77.7500	76.2400	76.3400	-0.870%	342,870	+0.851%
2025-12-05	77.2000	77.3150	76.9950	77.0100	-0.336%	419,744	-0.026%
2025-12-04	77.3900	77.3900	76.7200	77.2700	-0.194%	395,161	-0.362%
2025-12-03	78.0000	78.0250	77.4100	77.4200	-0.883%	382,319	-0.555%
2025-12-02	78.4000	78.4000	78.0200	78.1100	-0.204%	320,301	-1.434%
2025-12-01	78.4900	78.5500	78.2400	78.2700	-0.635%	360,938	-1.635%
2025-11-28	78.4400	78.8300	78.4400	78.7700	+0.344%	202,709	-2.260%
2025-11-26	78.4400	78.8250	78.2810	78.5000	+0.358%	470,762	-1.924%
2025-11-25	77.8500	78.2900	77.8500	78.2200	+0.514%	1,559,049	-1.572%
2025-11-24	77.9000	77.9350	77.7200	77.8200	-0.026%	411,055	-1.067%
2025-11-21	77.7600	78.0100	77.6300	77.8400	+0.283%	464,011	-1.092%
2025-11-20	78.5300	78.5300	77.5950	77.6200	-0.589%	439,837	-0.812%
2025-11-19	78.2500	78.3450	77.9600	78.0800	-0.204%	336,298	-1.396%
2025-11-18	78.2300	78.3500	78.1600	78.2400	+0.013%	229,064	-1.598%
2025-11-17	78.2700	78.3800	78.1600	78.2300	-0.026%	356,205	-1.585%
2025-11-14	78.4400	78.4400	78.1450	78.2500	-0.306%	338,106	-1.610%
2025-11-13	78.4600	78.5800	78.2500	78.4900	0.000%	230,305	-1.911%
2025-11-12	78.4000	78.6300	78.3400	78.4900	+0.025%	325,565	-1.911%
2025-11-11	78.2800	78.6800	78.1100	78.4700	+0.474%	389,549	-1.886%
2025-11-10	78.4200	78.8800	78.0700	78.1000	-0.255%	1,449,276	-1.421%
2025-11-07	78.2600	78.3500	78.1800	78.3000	+0.192%	564,123	-1.673%
2025-11-06	78.3100	78.5200	78.0900	78.1500	-0.192%	628,256	-1.484%
2025-11-05	78.2000	78.4000	78.0450	78.3000	+0.192%	1,027,209	-1.673%
2025-11-04	78.3000	78.8000	78.1400	78.1500	-0.204%	842,106	-1.484%
2025-11-03	78.1700	79.1300	78.1500	78.3100	+0.051%	834,521	-1.686%
2025-10-31	78.2600	78.6800	78.1200	78.2700	-0.458%	910,352	-1.635%
2025-10-30	78.5000	78.6800	77.8100	78.6300	-0.064%	1,642,650	-2.086%
2025-10-29	78.8200	79.2000	78.2800	78.6800	+14.444%	2,692,252	-2.148%
2025-10-28	67.3500	69.0800	67.0800	68.7500	+1.671%	228,565	+11.985%
2025-10-27	67.5000	67.9099	66.9200	67.6200	+0.297%	140,660	+13.857%
2025-10-24	66.9800	68.2800	66.9100	67.4200	+0.989%	134,507	+14.195%
2025-10-23	66.4000	67.0800	65.9229	66.7600	+0.421%	115,813	+15.324%
2025-10-22	65.9100	66.7500	65.7900	66.4800	+0.804%	125,550	+15.809%
2025-10-21	65.8000	66.0700	65.3550	65.9500	+0.564%	108,589	+16.740%
2025-10-20	64.8500	65.7250	64.8500	65.5800	+1.282%	84,628	+17.399%
2025-10-17	64.2800	65.0500	63.7015	64.7500	+0.794%	157,944	+18.903%
2025-10-16	64.8400	65.0350	64.0350	64.2400	-1.047%	123,266	+19.847%
2025-10-15	65.2100	66.0100	64.1825	64.9200	-0.276%	273,907	+18.592%
2025-10-14	63.1200	65.2350	63.1200	65.1000	+2.230%	235,626	+18.264%
2025-10-13	63.4600	63.8100	62.9050	63.6800	+1.095%	239,175	+20.901%
2025-10-10	64.6500	64.9100	62.8434	62.9900	-2.568%	138,786	+22.226%
2025-10-09	64.7000	65.0350	63.9000	64.6500	+0.015%	126,313	+19.087%
2025-10-08	63.8100	64.7800	63.5000	64.6400	+1.301%	137,589	+19.106%
2025-10-07	63.6500	64.5600	63.2600	63.8100	+0.031%	174,274	+20.655%
2025-10-06	64.8700	65.0200	63.6600	63.7900	-1.665%	243,865	+20.693%
2025-10-03	64.4000	65.2400	63.9700	64.8700	+0.824%	178,853	+18.684%
2025-10-02	65.1100	65.1100	64.0900	64.3400	-1.470%	165,934	+19.661%
2025-10-01	63.9500	65.4500	63.5100	65.3000	+1.429%	225,808	+17.902%
2025-09-30	64.5100	64.9499	63.8250	64.3800	-0.617%	153,004	+19.587%
2025-09-29	65.3400	65.6629	64.5800	64.7800	-0.583%	169,370	+18.848%
2025-09-26	64.8300	65.4300	64.2602	65.1600	+0.416%	164,036	+18.155%
2025-09-25	65.5100	65.7950	64.4500	64.8900	-1.067%	133,984	+18.647%
2025-09-24	65.9800	66.5450	65.2200	65.5900	-0.289%	150,830	+17.381%
2025-09-23	66.3400	66.6700	65.4800	65.7800	-0.649%	254,757	+17.042%
2025-09-22	65.8500	66.3100	65.4150	66.2100	+0.106%	223,869	+16.282%
2025-09-19	66.8200	66.9900	65.8550	66.1400	-1.298%	1,215,689	+16.405%
2025-09-18	65.6800	67.2500	65.6450	67.0100	+1.955%	194,575	+14.893%
2025-09-17	65.0100	66.5650	64.8050	65.7250	+1.365%	220,321	+17.140%
2025-09-16	64.6300	65.2600	64.4900	64.8400	+0.108%	154,581	+18.738%
2025-09-15	64.8900	65.7085	64.5400	64.7700	+0.155%	192,164	+18.867%
2025-09-12	65.5200	65.6000	64.5800	64.6700	-1.628%	146,809	+19.051%
2025-09-11	63.4600	65.8500	63.4600	65.7400	+4.068%	197,865	+17.113%
2025-09-10	65.1400	65.1750	63.1100	63.1700	-3.277%	173,447	+21.877%
2025-09-09	65.0800	65.6400	64.0350	65.3100	+0.199%	162,730	+17.884%
2025-09-08	64.8300	65.3400	64.3000	65.1800	+0.571%	538,777	+18.119%
2025-09-05	65.1600	65.8081	64.5200	64.8100	+0.294%	165,836	+18.793%
2025-09-04	65.2500	65.2500	64.1850	64.6200	-0.722%	154,150	+19.143%
2025-09-03	64.2400	65.1500	63.2201	65.0900	+0.868%	198,859	+18.282%
2025-09-02	63.7000	64.5400	63.3150	64.5300	+0.577%	157,126	+19.309%
2025-08-29	63.8900	64.5600	63.7700	64.1600	+0.770%	172,846	+19.997%
2025-08-28	63.9700	64.0200	63.2900	63.6700	-0.531%	151,465	+20.920%
2025-08-27	62.8200	64.0300	62.8200	64.0100	+1.652%	129,081	+20.278%
2025-08-26	63.1700	63.4800	62.8600	62.9700	-0.647%	209,635	+22.265%
2025-08-25	62.9900	63.5200	62.2900	63.3800	+0.332%	210,772	+21.474%
2025-08-22	62.0400	63.6800	61.6600	63.1700	+2.449%	211,117	+21.877%
2025-08-21	61.6100	61.9850	61.1400	61.6600	-0.049%	216,688	+24.862%
2025-08-20	62.7300	62.8650	61.4900	61.6900	-1.359%	214,834	+24.801%
2025-08-19	62.4300	63.1350	61.9900	62.5400	+0.305%	393,128	+23.105%
2025-08-18	62.2800	62.6950	62.1400	62.3500	+0.177%	152,993	+23.480%
2025-08-15	62.7000	62.9300	62.0800	62.2400	-1.096%	198,127	+23.699%
2025-08-14	63.5700	63.5700	62.7250	62.9300	-1.178%	191,449	+22.342%
2025-08-13	62.0000	64.4200	61.6000	63.6800	+2.975%	337,056	+20.901%
2025-08-12	63.1200	63.4800	61.7800	61.8400	-1.638%	265,948	+24.499%
2025-08-11	64.3800	64.5599	62.6450	62.8700	-2.572%	804,365	+22.459%
2025-08-08	63.3900	64.9150	63.3900	64.5300	+1.806%	341,533	+19.309%
2025-08-07	63.8800	65.2520	62.1101	63.3850	+1.157%	525,530	+21.464%
2025-08-06	61.7700	63.0300	61.1900	62.6600	+1.261%	507,976	+22.869%
2025-08-05	61.8900	62.2650	61.3000	61.8800	+0.471%	190,118	+24.418%
2025-08-04	61.1800	62.0125	60.9650	61.5900	+1.349%	146,669	+25.004%
2025-08-01	61.9000	61.9000	60.5400	60.7700	-2.706%	201,135	+26.691%
2025-07-31	62.0300	62.8400	61.9557	62.4600	+0.096%	245,117	+23.263%
2025-07-30	62.2800	63.0800	61.8850	62.4000	+0.209%	368,969	+23.381%
2025-07-29	62.2100	62.4800	61.7450	62.2700	+0.712%	159,927	+23.639%
2025-07-28	62.0000	62.3800	61.4350	61.8300	-0.435%	128,355	+24.519%
2025-07-25	63.1600	63.4350	62.0600	62.1000	-1.927%	119,098	+23.977%
2025-07-24	63.7900	63.7900	63.1400	63.3200	-0.643%	123,039	+21.589%
2025-07-23	62.4000	64.3850	62.3900	63.7300	+2.246%	1,036,527	+20.807%
2025-07-22	62.0500	62.9800	62.0500	62.3300	+0.354%	146,412	+23.520%
2025-07-21	62.1300	62.5300	61.6650	62.1100	+0.534%	159,012	+23.957%
2025-07-18	62.9300	63.2000	61.7600	61.7800	-1.310%	182,433	+24.620%
2025-07-17	62.5300	63.6500	62.5300	62.6000	-0.128%	250,620	+22.987%
2025-07-16	61.3200	62.9150	60.9900	62.6800	+2.268%	320,782	+22.830%
2025-07-15	62.5500	62.5500	60.8714	61.2900	-2.077%	142,720	+25.616%
2025-07-14	61.8800	62.8500	61.6800	62.5900	+1.196%	171,928	+23.007%
2025-07-11	63.6600	64.1900	61.7700	61.8500	-3.003%	254,837	+24.479%
2025-07-10	64.3900	64.4000	63.7650	63.7650	-0.709%	195,109	+20.740%
2025-07-09	64.5500	64.9100	63.7136	64.2200	+0.062%	133,094	+19.885%
2025-07-08	65.2600	65.8600	64.1700	64.1800	-2.165%	250,273	+19.959%
2025-07-07	65.9800	66.9899	65.4600	65.6000	-0.666%	172,897	+17.363%
2025-07-03	65.9800	66.0700	65.2025	66.0400	+0.426%	149,739	+16.581%
2025-07-02	66.1400	66.1700	65.3000	65.7600	-0.288%	151,180	+17.077%
2025-07-01	65.1400	66.8350	64.9806	65.9500	+0.980%	189,392	+16.740%
2025-06-30	64.5000	65.3650	64.2850	65.3100	+1.445%	186,213	+17.884%
2025-06-27	63.9800	65.9600	63.4500	64.3800	+1.179%	515,419	+19.587%
2025-06-26	63.9600	64.0383	62.4200	63.6300	-0.157%	170,684	+20.996%
2025-06-25	64.0600	64.5000	63.3400	63.7300	-0.670%	139,996	+20.807%
2025-06-24	63.7900	64.2100	63.1900	64.1600	+1.479%	117,498	+19.997%
2025-06-23	61.9800	63.2500	61.6900	63.2250	+1.501%	196,696	+21.771%
2025-06-20	63.6000	63.6000	61.4250	62.2900	-1.735%	449,340	+23.599%
2025-06-18	63.6000	63.9600	63.0200	63.3900	-0.798%	139,722	+21.454%
2025-06-17	63.6200	64.6200	63.6200	63.9000	-0.328%	132,150	+20.485%
2025-06-16	63.6900	64.1800	63.0900	64.1100	+1.649%	156,116	+20.090%
2025-06-13	64.4900	64.9100	63.0000	63.0700	-3.059%	183,351	+22.071%
2025-06-12	64.3700	65.1400	64.0200	65.0600	+0.696%	192,058	+18.337%
2025-06-11	65.0100	65.3199	64.3400	64.6100	-0.170%	423,982	+19.161%
2025-06-10	64.8000	65.2250	64.4350	64.7200	+0.186%	162,646	+18.959%
2025-06-09	64.3200	64.6400	63.4900	64.6000	+0.498%	158,186	+19.180%
2025-06-06	63.7800	64.2900	63.1856	64.2800	+1.870%	166,175	+19.773%
2025-06-05	63.0300	63.6500	62.5466	63.1000	-0.048%	365,344	+22.013%
2025-06-04	63.3400	63.8200	62.7100	63.1300	-0.442%	185,294	+21.955%
2025-06-03	66.0400	66.1650	61.9530	63.4100	-4.402%	617,686	+21.416%
2025-06-02	65.8800	67.5769	65.1400	66.3300	+0.409%	455,194	+16.071%
2025-05-30	65.6200	66.2400	65.4250	66.0600	+0.732%	213,566	+16.546%
2025-05-29	66.0800	66.2499	65.1392	65.5800	-0.334%	129,051	+17.399%
2025-05-28	66.1100	66.6499	65.2400	65.8000	-0.754%	199,054	+17.006%
2025-05-27	64.0700	66.4900	63.6300	66.3000	+4.418%	462,237	+16.124%
2025-05-23	62.9100	63.7250	62.6000	63.4950	-0.149%	152,418	+21.254%
2025-05-22	63.7500	64.0200	63.4000	63.5900	-0.578%	139,352	+21.072%
2025-05-21	64.2800	64.5350	63.5135	63.9600	-1.372%	184,133	+20.372%
2025-05-20	64.7500	65.1100	64.4300	64.8500	+0.185%	320,377	+18.720%
2025-05-19	65.2000	65.5900	64.4500	64.7300	-1.371%	236,664	+18.940%
2025-05-16	65.3800	65.8500	65.2450	65.6300	+0.413%	207,605	+17.309%
2025-05-15	65.1100	65.9750	65.0500	65.3600	+0.554%	155,158	+17.794%
2025-05-14	65.3300	65.5050	64.2500	65.0000	-0.688%	263,385	+18.446%
2025-05-13	66.0500	66.3200	65.2200	65.4500	-0.848%	263,274	+17.632%
2025-05-12	65.1500	66.7950	65.1500	66.0100	+1.852%	457,179	+16.634%
2025-05-09	65.0000	65.9400	64.0100	64.8100	-0.613%	489,360	+18.793%
2025-05-08	61.9000	65.9500	61.9000	65.2100	+6.552%	753,881	+18.065%
2025-05-07	60.4700	61.5595	60.0400	61.2000	+1.257%	362,220	+25.801%
2025-05-06	59.9600	60.7900	59.9600	60.4400	-0.346%	276,169	+27.383%
2025-05-05	59.9000	61.4350	59.7350	60.6500	+0.999%	389,569	+26.941%
2025-05-02	59.9100	60.7399	59.5000	60.0500	+0.067%	177,940	+28.210%
2025-05-01	59.6300	61.1300	59.6300	60.0100	-0.200%	175,734	+28.295%
2025-04-30	60.0900	60.7100	58.8050	60.1300	-0.562%	265,655	+28.039%
2025-04-29	58.9900	60.6700	58.7950	60.4700	+1.836%	171,420	+27.319%
2025-04-28	59.0900	59.5049	58.6800	59.3800	+0.474%	189,455	+29.656%
2025-04-25	58.6400	59.1800	57.7318	59.1000	+0.699%	159,534	+30.271%
2025-04-24	58.8400	59.3900	58.3900	58.6900	-0.677%	198,782	+31.181%
2025-04-23	59.3600	59.8500	58.7750	59.0900	+1.442%	339,494	+30.293%
2025-04-22	59.7400	60.1000	58.1050	58.2500	-1.388%	369,344	+32.172%
2025-04-21	59.8800	60.1300	57.9900	59.0700	-2.267%	239,684	+30.337%
2025-04-17	59.8000	61.5700	59.8000	60.4400	+1.070%	410,303	+27.383%
2025-04-16	59.6000	60.4300	59.3300	59.8000	+0.134%	251,987	+28.746%
2025-04-15	59.2400	60.3250	59.0800	59.7200	+0.311%	228,483	+28.918%
2025-04-14	59.0000	60.6400	58.5300	59.5350	+2.470%	271,597	+29.319%
2025-04-11	58.6500	58.6500	57.4000	58.1000	-0.480%	182,899	+32.513%
2025-04-10	59.3300	59.6700	57.1400	58.3800	-3.072%	384,661	+31.877%
2025-04-09	56.0900	60.7900	56.0900	60.2300	+6.583%	460,851	+27.827%
2025-04-08	59.4300	59.7000	55.6305	56.5100	-2.350%	441,291	+36.241%
2025-04-07	55.4300	59.7850	54.6500	57.8700	+0.889%	487,545	+33.040%
2025-04-04	57.5900	58.7100	56.6150	57.3600	-2.862%	383,900	+34.222%
2025-04-03	58.9600	59.9850	58.6820	59.0500	-3.434%	279,929	+30.381%
2025-04-02	60.0000	61.2050	59.6767	61.1500	+0.808%	304,500	+25.904%
2025-04-01	60.1900	60.8050	59.4200	60.6600	+0.314%	258,339	+26.921%
2025-03-31	59.1600	60.9200	59.0600	60.4700	+1.579%	644,873	+27.319%
2025-03-28	61.0600	61.0600	59.3200	59.5300	-2.169%	228,374	+29.330%
2025-03-27	61.6700	61.9950	60.5950	60.8500	-1.314%	192,213	+26.524%
2025-03-26	60.7500	61.8300	60.7500	61.6600	+1.515%	200,288	+24.862%
2025-03-25	61.2600	61.4900	60.4350	60.7400	-0.654%	359,812	+26.753%
2025-03-24	60.5100	61.2150	60.2700	61.1400	+2.224%	297,268	+25.924%
2025-03-21	60.0600	60.3600	59.5900	59.8100	-0.796%	829,603	+28.724%
2025-03-20	59.8000	60.5500	59.4800	60.2900	+0.216%	188,325	+27.699%
2025-03-19	60.6600	60.9450	59.5250	60.1600	-1.069%	213,175	+27.975%
2025-03-18	60.6100	61.5500	60.3300	60.8100	-0.556%	222,205	+26.607%
2025-03-17	61.0000	62.3400	59.0400	61.1500	+0.791%	313,679	+25.904%
2025-03-14	59.9000	60.6700	59.5100	60.6700	+1.984%	356,198	+26.900%
2025-03-13	60.7100	60.8700	58.9600	59.4900	-2.139%	221,830	+29.417%
2025-03-12	60.8900	61.3450	60.3300	60.7900	+0.148%	426,837	+26.649%
2025-03-11	61.9600	62.6400	60.6200	60.7000	-2.160%	316,424	+26.837%
2025-03-10	63.4500	64.2300	61.8800	62.0400	-3.229%	238,281	+24.097%
2025-03-07	62.8900	64.6900	62.5500	64.1100	+1.697%	334,191	+20.090%
2025-03-06	63.5600	64.3800	62.9250	63.0400	-1.592%	163,979	+22.129%
2025-03-05	64.1400	64.9900	63.7550	64.0600	+0.203%	138,116	+20.184%
2025-03-04	63.7100	65.3300	63.1100	63.9300	-0.606%	268,501	+20.429%
2025-03-03	64.1700	65.6400	63.8200	64.3200	+0.031%	422,908	+19.698%
2025-02-28	64.1000	64.4200	63.6300	64.3000	+0.249%	259,401	+19.736%
2025-02-27	65.5900	66.0600	63.6650	64.1400	-2.151%	346,750	+20.034%
2025-02-26	66.5800	67.3700	65.4100	65.5500	-1.768%	499,199	+17.452%
2025-02-25	66.0600	67.6000	65.3600	66.7300	+0.892%	409,352	+15.375%
2025-02-24	64.3100	66.2500	64.1416	66.1400	+3.328%	413,613	+16.405%
2025-02-21	64.8100	64.9599	63.6100	64.0100	-0.436%	327,879	+20.278%
2025-02-20	63.4800	64.3400	63.0600	64.2900	+0.768%	235,167	+19.754%
2025-02-19	63.1500	64.2950	63.1500	63.8000	+0.742%	243,497	+20.674%
2025-02-18	64.1500	64.2810	62.9924	63.3300	-1.278%	216,664	+21.570%
2025-02-14	63.8600	64.2200	63.3100	64.1500	+0.897%	432,915	+20.016%
2025-02-13	62.8100	63.9750	61.8704	63.5800	+2.022%	277,132	+21.092%
2025-02-12	62.5000	63.3600	62.1500	62.3200	-1.236%	246,530	+23.540%
2025-02-11	63.4100	63.7900	62.4500	63.1000	-0.614%	293,853	+22.013%
2025-02-10	64.3900	64.8316	63.2850	63.4900	-1.398%	352,599	+21.263%
2025-02-07	64.9900	65.4000	64.0900	64.3900	-1.030%	362,239	+19.568%
2025-02-06	63.4500	65.5300	62.7400	65.0600	+5.514%	730,029	+18.337%
2025-02-05	60.2600	62.3800	59.6700	61.6600	+2.801%	313,395	+24.862%
2025-02-04	58.7600	60.1400	58.7600	59.9800	+1.644%	215,173	+28.359%
2025-02-03	58.0900	59.1564	57.5500	59.0100	+0.374%	293,216	+30.469%
2025-01-31	57.6800	59.0700	57.6800	58.7900	+1.292%	306,848	+30.958%
2025-01-30	58.7200	59.5250	57.8400	58.0400	-0.429%	383,411	+32.650%
2025-01-29	56.2400	64.4800	56.2400	58.2900	+3.278%	1,022,652	+32.081%
2025-01-28	55.7600	56.6000	55.6200	56.4400	+1.347%	157,383	+36.410%
2025-01-27	54.4700	55.8000	53.6900	55.6900	+2.052%	204,621	+38.247%
2025-01-24	54.7600	55.0300	54.0900	54.5700	-0.746%	103,918	+41.085%
2025-01-23	53.8100	55.1200	53.6801	54.9800	+1.702%	192,629	+40.033%
2025-01-22	53.7500	54.6300	52.9400	54.0600	+0.037%	258,676	+42.416%
2025-01-21	53.3000	54.5300	53.0300	54.0400	+2.252%	298,200	+42.469%
2025-01-17	52.5300	52.8800	52.0400	52.8500	+1.478%	133,049	+45.676%
2025-01-16	51.3300	52.2875	51.2600	52.0800	+1.028%	167,422	+47.830%
2025-01-15	51.7900	52.0700	50.8300	51.5500	+0.940%	149,002	+49.350%
2025-01-14	50.9600	51.1400	50.3300	51.0700	+0.551%	87,367	+50.754%
2025-01-13	49.5900	50.8000	49.4884	50.7900	+1.967%	160,950	+51.585%
2025-01-10	49.8300	50.2400	49.2300	49.8100	-1.366%	134,190	+54.567%
2025-01-08	50.1200	50.6600	49.9400	50.5000	+0.198%	111,976	+52.455%
2025-01-07	51.2100	51.4100	50.2250	50.4000	-1.639%	170,095	+52.758%
2025-01-06	51.4700	51.6900	51.0300	51.2400	-0.214%	134,309	+50.254%
2025-01-03	50.7800	51.5400	50.3200	51.3500	+1.563%	162,112	+49.932%
2025-01-02	51.5900	51.6600	50.3750	50.5600	-1.076%	129,711	+52.275%
2024-12-31	50.9300	51.6800	50.5300	51.1100	+0.571%	136,044	+50.636%
2024-12-30	50.7900	51.2350	50.3298	50.8200	-0.800%	75,381	+51.495%
2024-12-27	51.5500	51.9700	50.8300	51.2300	-1.177%	88,378	+50.283%
2024-12-26	51.5500	52.0700	51.2700	51.8400	+0.329%	98,570	+48.515%
2024-12-24	50.9000	51.7800	50.8050	51.6700	+1.214%	53,223	+49.003%
2024-12-23	51.3200	51.6800	50.7000	51.0500	-0.332%	119,339	+50.813%
2024-12-20	51.0200	52.0300	51.0200	51.2200	-0.447%	422,041	+50.312%
2024-12-19	51.5000	51.8000	51.0300	51.4500	+1.100%	201,862	+49.640%
2024-12-18	53.3700	53.5800	50.7600	50.8900	-5.003%	227,510	+51.287%
2024-12-17	53.7200	54.3100	53.3300	53.5700	-0.870%	145,463	+43.718%
2024-12-16	53.8500	54.2800	53.1500	54.0400	+0.521%	156,761	+42.469%
2024-12-13	54.4000	54.8400	53.4300	53.7600	-1.502%	95,418	+43.211%
2024-12-12	54.2500	54.8600	54.1500	54.5800	+0.110%	100,524	+41.059%
2024-12-11	54.1900	54.7400	53.9600	54.5200	+1.508%	212,669	+41.214%
2024-12-10	53.7400	54.1150	52.9350	53.7100	+0.037%	160,467	+43.344%
2024-12-09	54.3100	54.7050	53.5500	53.6900	-1.050%	162,413	+43.397%
2024-12-06	55.2400	55.2800	54.2100	54.2600	-1.022%	133,239	+41.891%
2024-12-05	54.8300	55.3600	54.4100	54.8200	-0.237%	183,037	+40.441%
2024-12-04	54.5600	55.3700	54.5600	54.9500	+0.420%	245,495	+40.109%
2024-12-03	55.5200	55.6800	54.4710	54.7200	-1.777%	226,734	+40.698%
2024-12-02	55.0000	55.8500	54.2450	55.7100	+1.642%	235,683	+38.198%
2024-11-29	54.9300	55.0650	54.5900	54.8100	+0.403%	115,170	+40.467%
2024-11-27	55.1000	55.6900	54.5850	54.5900	-0.420%	134,628	+41.033%
2024-11-26	55.0700	55.4500	54.6950	54.8200	-0.715%	377,049	+40.441%
2024-11-25	55.9700	56.2600	55.0900	55.2150	-0.531%	340,329	+39.437%
2024-11-22	55.4700	56.3900	55.3200	55.5100	+0.562%	176,840	+38.696%
2024-11-21	54.7500	55.3200	54.4200	55.2000	+1.322%	152,383	+39.475%
2024-11-20	54.1800	54.5100	53.6400	54.4800	+0.480%	240,728	+41.318%
2024-11-19	53.6600	54.2400	53.3500	54.2200	+0.556%	127,507	+41.996%
2024-11-18	54.5700	54.7200	53.9100	53.9200	-1.028%	269,170	+42.786%
2024-11-15	54.6700	54.9700	53.2500	54.4800	0.000%	196,541	+41.318%
2024-11-14	55.2500	55.2500	54.2000	54.4800	-1.465%	163,824	+41.318%
2024-11-13	56.3600	56.6400	55.2500	55.2900	-1.144%	242,051	+39.248%
2024-11-12	56.1800	56.7000	55.2200	55.9300	-0.534%	209,731	+37.654%
2024-11-11	55.6900	56.3300	55.2400	56.2300	+1.179%	185,672	+36.920%
2024-11-08	55.5700	56.2900	54.4500	55.5750	-0.635%	362,882	+38.534%
2024-11-07	53.5700	57.1550	51.1400	55.9300	+9.473%	582,803	+37.654%
2024-11-06	50.5000	51.4500	50.0050	51.0900	+4.436%	449,557	+50.695%
2024-11-05	47.5500	49.0600	47.5500	48.9200	+2.644%	251,165	+57.379%
2024-11-04	46.2800	48.4400	46.1700	47.6600	+2.297%	278,628	+61.540%
2024-11-01	46.7500	47.2750	46.4600	46.5900	-0.043%	194,961	+65.250%
2024-10-31	47.2900	47.9000	46.5600	46.6100	-1.438%	268,420	+65.179%
2024-10-30	47.4100	48.2250	47.2536	47.2900	-0.693%	156,191	+62.804%
2024-10-29	47.3200	47.6300	47.2900	47.6200	+0.443%	137,373	+61.676%
2024-10-28	47.5600	48.2200	47.4000	47.4100	+0.551%	129,274	+62.392%
2024-10-25	48.3100	48.4100	47.0900	47.1500	-2.016%	158,862	+63.287%
2024-10-24	47.7500	48.1900	47.5800	48.1200	+0.775%	185,519	+59.996%
2024-10-23	47.9000	48.4300	47.5800	47.7500	-1.036%	149,692	+61.236%
2024-10-22	47.9900	48.5400	47.3700	48.2500	+0.145%	156,587	+59.565%
2024-10-21	48.5900	48.9699	48.1150	48.1800	-1.129%	166,527	+59.797%
2024-10-18	49.2300	49.3650	48.6900	48.7300	-0.693%	156,019	+57.993%
2024-10-17	49.1300	49.1300	48.3000	49.0700	-0.122%	121,002	+56.898%
2024-10-16	49.3200	49.6050	49.0850	49.1300	+0.041%	96,954	+56.707%
2024-10-15	48.4100	49.3500	48.4100	49.1100	+1.091%	120,652	+56.771%
2024-10-14	48.3600	48.7100	48.1840	48.5800	+0.476%	89,116	+58.481%
2024-10-11	47.7400	48.4700	47.7400	48.3500	+1.426%	106,574	+59.235%
2024-10-10	48.4000	48.4200	47.3100	47.6700	-2.135%	210,200	+61.506%
2024-10-09	48.4500	49.1900	48.4250	48.7100	+0.226%	223,190	+58.058%
2024-10-08	48.2000	48.6200	47.7200	48.6000	+0.935%	145,593	+58.416%
2024-10-07	48.2100	48.3600	47.7639	48.1500	-0.228%	180,152	+59.896%
2024-10-04	47.8000	48.2800	47.4500	48.2600	+1.965%	160,756	+59.532%
2024-10-03	47.2700	47.6700	46.9500	47.3300	-0.463%	170,655	+62.666%
2024-10-02	48.3500	48.6250	47.4350	47.5500	-1.634%	133,165	+61.914%
2024-10-01	48.4100	48.8850	47.7400	48.3400	-0.637%	188,079	+59.268%
2024-09-30	48.1100	48.8189	47.9600	48.6500	+1.164%	196,179	+58.253%
2024-09-27	48.2500	48.8700	47.8550	48.0900	+0.083%	178,066	+60.096%
2024-09-26	47.1500	48.2100	47.1500	48.0500	+3.067%	220,854	+60.229%
2024-09-25	47.2100	47.2100	46.5800	46.6200	-1.250%	263,682	+65.144%
2024-09-24	47.1900	47.4600	46.9900	47.2100	+0.383%	179,519	+63.080%
2024-09-23	47.8100	47.8500	46.9800	47.0300	-1.197%	184,175	+63.704%
2024-09-20	48.4200	48.4800	47.5400	47.6000	-1.694%	557,630	+61.744%
2024-09-19	48.6200	48.6200	47.8700	48.4200	+1.191%	131,003	+59.005%
2024-09-18	48.4300	48.9300	47.6400	47.8500	-0.952%	240,119	+60.899%
2024-09-17	47.5900	48.4600	47.5200	48.3100	+1.770%	213,965	+59.367%
2024-09-16	47.2300	47.7000	47.1600	47.4700	+1.151%	150,362	+62.187%
2024-09-13	46.2200	47.2500	46.0450	46.9300	+1.977%	199,946	+64.053%
2024-09-12	45.4900	46.0900	45.1600	46.0200	+1.321%	166,339	+67.297%
2024-09-11	45.3700	45.5000	44.5700	45.4200	-0.656%	171,738	+69.507%
2024-09-10	46.0200	46.3350	45.5600	45.7200	-0.218%	165,927	+68.395%
2024-09-09	46.4500	46.5000	45.5300	45.8200	-1.821%	247,143	+68.027%
2024-09-06	46.8400	47.3800	46.6600	46.6700	-0.469%	146,224	+64.967%
2024-09-05	47.1900	47.6700	46.8000	46.8900	-0.657%	332,436	+64.193%
2024-09-04	47.6600	48.0000	47.0300	47.2000	-1.441%	196,453	+63.114%
2024-09-03	48.4200	48.6300	47.7500	47.8900	-1.298%	171,944	+60.764%
2024-08-30	47.8900	48.5200	47.8501	48.5200	+1.485%	206,780	+58.677%
2024-08-29	47.9500	48.1900	47.6500	47.8100	+0.420%	150,708	+61.033%
2024-08-28	47.5600	47.8150	47.1900	47.6100	-0.168%	135,465	+61.710%
2024-08-27	47.5700	48.1500	47.4200	47.6900	+0.189%	126,650	+61.438%
2024-08-26	47.5300	48.1250	47.3600	47.6000	+0.954%	170,134	+61.744%
2024-08-23	46.7700	47.5500	46.5500	47.1500	+1.245%	165,606	+63.287%
2024-08-22	46.3500	47.2200	46.3300	46.5700	+0.518%	187,927	+65.321%
2024-08-21	47.3500	47.3797	46.1800	46.3300	-2.134%	246,713	+66.177%
2024-08-20	47.0500	47.4000	46.7000	47.3400	+0.318%	129,821	+62.632%
2024-08-19	47.1800	47.7199	46.8900	47.1900	+0.447%	146,421	+63.149%
2024-08-16	47.2400	47.6700	46.7700	46.9800	-0.592%	141,507	+63.878%
2024-08-15	47.1700	47.5400	46.8100	47.2600	+1.091%	178,671	+62.907%
2024-08-14	46.6400	47.0500	46.3300	46.7500	0.000%	147,456	+64.684%
2024-08-13	46.6100	46.8000	46.2100	46.7500	+0.711%	152,678	+64.684%
2024-08-12	46.9000	47.3200	46.3200	46.4200	-0.960%	218,587	+65.855%
2024-08-09	46.8200	47.4000	45.9100	46.8700	-0.107%	210,214	+64.263%
2024-08-08	47.3400	47.8100	43.8700	46.9200	+8.939%	460,597	+64.088%
2024-08-07	43.6000	43.7600	42.7500	43.0700	-1.238%	267,315	+78.756%
2024-08-06	42.8800	44.4400	42.4700	43.6100	+1.395%	231,219	+76.542%
2024-08-05	43.3100	43.7300	42.8100	43.0100	-4.528%	267,291	+79.005%
2024-08-02	44.3900	45.3700	44.3900	45.0500	-1.206%	177,747	+70.899%
2024-08-01	46.9300	47.0300	45.1300	45.6000	-2.647%	211,555	+68.838%
2024-07-31	46.8600	47.6200	46.2250	46.8400	+0.043%	178,994	+64.368%
2024-07-30	46.4300	47.5200	46.1700	46.8200	+1.452%	177,316	+64.438%
2024-07-29	46.0200	46.3900	45.4795	46.1500	+0.435%	148,861	+66.826%
2024-07-26	46.2600	46.5300	45.5200	45.9500	+0.679%	246,508	+67.552%
2024-07-25	45.0600	46.3400	44.7800	45.6400	+1.310%	256,010	+68.690%
2024-07-24	44.3700	45.3400	44.3150	45.0500	+1.145%	148,412	+70.899%
2024-07-23	43.8000	44.9000	43.8000	44.5400	+1.044%	284,661	+72.856%
2024-07-22	43.7600	44.2000	43.3430	44.0800	+0.502%	132,217	+74.660%
2024-07-19	43.7400	44.0800	43.3900	43.8600	+0.504%	165,383	+75.536%
2024-07-18	44.4600	44.8200	43.5800	43.6400	-1.800%	144,873	+76.421%
2024-07-17	43.9500	44.8200	43.9500	44.4400	+0.634%	233,716	+73.245%
2024-07-16	43.4900	44.4000	43.2100	44.1600	+2.412%	281,184	+74.343%
2024-07-15	42.4600	43.2200	42.4600	43.1200	+2.132%	183,802	+78.548%
2024-07-12	42.2500	42.7000	42.0100	42.2200	+0.740%	168,692	+82.354%
2024-07-11	40.8900	42.0300	40.8900	41.9100	+4.306%	235,502	+83.703%
2024-07-10	40.2700	40.2700	39.8600	40.1800	+0.250%	228,950	+91.613%
2024-07-09	40.3900	40.4400	40.0000	40.0800	-1.013%	165,145	+92.091%
2024-07-08	40.5100	40.8200	40.3600	40.4900	+0.546%	124,228	+90.146%
2024-07-05	40.1700	40.5850	39.8701	40.2700	-0.074%	105,608	+91.185%
2024-07-03	40.3800	40.7400	40.0600	40.3000	-0.322%	83,283	+91.042%
2024-07-02	40.5200	40.5700	40.1700	40.4300	-0.148%	96,948	+90.428%