Dark

CSGS
CSG Systems International
stock NASDAQ

Inactive

May 13, 2026

80.69USD0.000%(0.00)792,325

Pre-market

0.00USD-100.000%(-80.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-13	80.6600	80.7300	80.6600	80.6900	0.000%	792,325	0.000%
2026-05-12	80.7200	80.7300	80.6500	80.6900	+0.423%	1,319,362	0.000%
2026-05-11	80.3200	80.3700	80.1033	80.3500	-0.037%	356,136	+0.423%
2026-05-08	80.3700	80.4700	80.3400	80.3800	-0.012%	347,660	+0.386%
2026-05-07	80.3700	80.5450	80.3000	80.3900	+0.062%	418,448	+0.373%
2026-05-06	80.4700	80.4700	80.3200	80.3400	-0.012%	260,425	+0.436%
2026-05-05	80.3700	80.4000	80.3000	80.3500	+0.012%	270,824	+0.423%
2026-05-04	80.3600	80.3900	80.2500	80.3400	-0.075%	293,597	+0.436%
2026-05-01	80.5000	80.5200	80.3550	80.4000	-0.012%	186,474	+0.361%
2026-04-30	80.3900	80.4700	80.2500	80.4100	+0.075%	390,956	+0.348%
2026-04-29	80.1300	80.3850	80.1300	80.3500	-0.012%	327,997	+0.423%
2026-04-28	80.5800	80.6500	80.3400	80.3600	-0.037%	524,803	+0.411%
2026-04-27	80.3400	80.5650	80.3400	80.3900	+0.075%	338,490	+0.373%
2026-04-24	80.2300	80.3700	80.1850	80.3300	0.000%	208,627	+0.448%
2026-04-23	80.2600	80.3600	80.1950	80.3300	+0.087%	276,475	+0.448%
2026-04-22	80.2650	80.3600	80.2200	80.2600	-0.062%	235,558	+0.536%
2026-04-21	80.2900	80.3800	80.2500	80.3100	+0.025%	314,224	+0.473%
2026-04-20	80.3100	80.3300	80.2300	80.2900	+0.025%	209,893	+0.498%
2026-04-17	80.3900	80.4600	80.2200	80.2700	+0.012%	336,426	+0.523%
2026-04-16	80.2200	80.3500	80.1950	80.2600	-0.087%	365,076	+0.536%
2026-04-15	80.1500	80.4300	80.1300	80.3300	+0.225%	357,543	+0.448%
2026-04-14	80.1000	80.2200	80.0850	80.1500	-0.025%	316,075	+0.674%
2026-04-13	80.0000	80.2000	80.0000	80.1700	+0.162%	322,722	+0.649%
2026-04-10	80.0500	80.0800	80.0000	80.0400	-0.037%	238,887	+0.812%
2026-04-09	80.0500	80.1200	79.9900	80.0700	-0.037%	319,793	+0.774%
2026-04-08	80.2100	80.2900	79.9800	80.1000	+0.037%	629,861	+0.737%
2026-04-07	80.0500	80.1300	79.9250	80.0700	+0.025%	243,496	+0.774%
2026-04-06	80.0500	80.2143	79.8850	80.0500	0.000%	227,830	+0.800%
2026-04-02	80.1700	80.1700	79.9800	80.0500	-0.150%	466,709	+0.800%
2026-04-01	79.9500	80.2600	79.9500	80.1700	+0.288%	667,039	+0.649%
2026-03-31	79.9600	79.9800	79.8600	79.9400	+0.113%	383,108	+0.938%
2026-03-30	80.4800	80.4800	79.7700	79.8500	-0.573%	375,357	+1.052%
2026-03-27	80.0200	80.3500	79.9400	80.3100	+0.262%	329,785	+0.473%
2026-03-26	80.0400	80.1400	80.0400	80.1000	-0.025%	154,346	+0.737%
2026-03-25	80.0500	80.1900	79.9200	80.1200	+0.087%	370,373	+0.711%
2026-03-24	80.1700	80.2300	79.9900	80.0500	-0.386%	555,191	+0.800%
2026-03-23	80.0100	80.4800	79.8600	80.3600	+0.613%	541,966	+0.411%
2026-03-20	79.7100	79.9700	79.5600	79.8700	+0.176%	1,175,555	+1.027%
2026-03-19	79.5000	79.7550	79.5000	79.7300	+0.277%	379,110	+1.204%
2026-03-18	79.8200	79.8700	79.5000	79.5100	-0.513%	503,458	+1.484%
2026-03-17	79.9700	80.0200	79.9000	79.9200	-0.063%	397,847	+0.963%
2026-03-16	79.9100	80.0300	79.8750	79.9700	+0.075%	400,831	+0.900%
2026-03-13	79.8000	79.9500	79.7900	79.9100	+0.150%	376,462	+0.976%
2026-03-12	79.8000	79.8400	79.7000	79.7900	-0.038%	475,481	+1.128%
2026-03-11	79.8100	79.9500	79.7400	79.8200	-0.075%	478,278	+1.090%
2026-03-10	80.0100	80.0100	79.8300	79.8800	-0.424%	492,316	+1.014%
2026-03-09	79.8200	80.2300	79.8000	80.2200	+0.401%	435,751	+0.586%
2026-03-06	79.8400	79.9750	79.7900	79.9000	+0.100%	367,539	+0.989%
2026-03-05	79.7700	79.9200	79.7500	79.8200	-0.013%	278,020	+1.090%
2026-03-04	79.9300	79.9300	79.7700	79.8300	+0.025%	180,045	+1.077%
2026-03-03	79.7500	79.9000	79.7450	79.8100	+0.025%	286,699	+1.103%
2026-03-02	79.8900	79.9000	79.7500	79.7900	-0.138%	270,062	+1.128%
2026-02-27	79.7700	79.9700	79.7500	79.9000	+0.025%	346,093	+0.989%
2026-02-26	79.8050	79.9850	79.7600	79.8800	+0.188%	230,719	+1.014%
2026-02-25	79.8200	79.8700	79.7000	79.7300	-0.113%	209,689	+1.204%
2026-02-24	79.7700	79.8600	79.7000	79.8200	+0.151%	215,486	+1.090%
2026-02-23	80.1500	80.1500	79.6500	79.7000	-0.288%	259,854	+1.242%
2026-02-20	79.5800	79.9600	79.5800	79.9300	+0.352%	330,139	+0.951%
2026-02-19	79.6900	79.7000	79.5800	79.6500	-0.050%	301,830	+1.306%
2026-02-18	79.7300	79.7300	79.6096	79.6900	0.000%	444,980	+1.255%
2026-02-17	79.6500	79.8400	79.6300	79.6900	+0.038%	260,944	+1.255%
2026-02-13	79.6300	79.9000	79.5500	79.6600	+0.063%	359,008	+1.293%
2026-02-12	79.5200	79.8300	79.4250	79.6100	+0.025%	1,070,677	+1.357%
2026-02-11	79.7400	79.8200	79.5900	79.5900	-0.163%	384,065	+1.382%
2026-02-10	79.5700	79.8200	79.5700	79.7200	+0.126%	250,826	+1.217%
2026-02-09	79.8800	79.9200	79.5800	79.6200	-0.550%	274,709	+1.344%
2026-02-06	79.7500	80.2000	79.5300	80.0600	+0.250%	327,747	+0.787%
2026-02-05	79.4200	80.6700	79.4050	79.8600	+0.516%	543,006	+1.039%
2026-02-04	79.8000	79.8200	79.4200	79.4500	-0.301%	426,096	+1.561%
2026-02-03	79.7100	79.8300	79.6600	79.6900	-0.150%	817,806	+1.255%
2026-02-02	79.7500	79.8250	79.6900	79.8100	+0.075%	369,485	+1.103%
2026-01-30	79.6500	79.9500	79.6500	79.7500	+0.126%	575,907	+1.179%
2026-01-29	79.6600	79.8650	79.4850	79.6500	-0.175%	367,570	+1.306%
2026-01-28	79.9000	79.9999	79.7400	79.7900	-0.150%	352,134	+1.128%
2026-01-27	79.8500	80.0800	79.8500	79.9100	0.000%	281,400	+0.976%
2026-01-26	79.8500	79.9100	79.7600	79.9100	+0.276%	467,730	+0.976%
2026-01-23	79.7900	79.8400	79.6700	79.6900	-0.175%	240,745	+1.255%
2026-01-22	80.2800	80.2800	79.6300	79.8300	+0.088%	461,664	+1.077%
2026-01-21	79.8000	79.8800	79.6100	79.7600	+0.277%	285,804	+1.166%
2026-01-20	79.5400	79.7600	79.5000	79.5400	-0.075%	271,404	+1.446%
2026-01-16	79.4500	79.7500	79.4000	79.6000	+0.151%	929,968	+1.369%
2026-01-15	79.4800	79.5500	79.4400	79.4800	+0.025%	409,487	+1.522%
2026-01-14	79.5000	79.5700	79.4500	79.4600	-0.050%	457,953	+1.548%
2026-01-13	79.4900	79.6000	79.4500	79.5000	+0.013%	203,957	+1.497%
2026-01-12	79.4600	79.6000	79.4200	79.4900	-0.025%	466,906	+1.510%
2026-01-09	79.3900	79.6300	79.3100	79.5100	+0.063%	464,774	+1.484%
2026-01-08	79.4300	79.5400	79.3300	79.4600	+0.076%	818,989	+1.548%
2026-01-07	79.2980	79.5500	79.2300	79.4000	+2.783%	2,206,450	+1.625%
2026-01-06	77.0300	77.3400	76.9400	77.2500	+0.013%	389,389	+4.453%
2026-01-05	76.7000	77.3000	76.6300	77.2400	+0.625%	519,445	+4.467%
2026-01-02	76.7000	76.8500	76.7000	76.7600	+0.091%	708,693	+5.120%
2025-12-31	76.7500	76.9000	76.4600	76.6900	0.000%	240,618	+5.216%
2025-12-30	76.9200	76.9500	76.6300	76.6900	-0.299%	248,285	+5.216%
2025-12-29	77.0000	77.0200	76.8250	76.9200	-0.104%	295,464	+4.901%
2025-12-26	77.0000	77.0000	76.8575	77.0000	+0.065%	159,609	+4.792%
2025-12-24	76.9700	77.1100	76.9100	76.9500	-0.026%	140,148	+4.860%
2025-12-23	76.8200	77.1000	76.7300	76.9700	-0.013%	366,755	+4.833%
2025-12-22	76.7200	77.0600	76.7200	76.9800	-0.039%	344,113	+4.819%
2025-12-19	77.0000	77.1800	76.9300	77.0100	-0.013%	1,175,453	+4.779%
2025-12-18	77.1300	77.1300	76.8755	77.0200	+0.065%	487,544	+4.765%
2025-12-17	77.0700	77.1400	76.8500	76.9700	-0.065%	414,640	+4.833%
2025-12-16	77.1700	77.3700	76.9250	77.0200	+0.013%	297,075	+4.765%
2025-12-15	77.1700	77.2150	76.8100	77.0100	-0.130%	469,051	+4.779%
2025-12-12	77.0900	77.1900	76.6350	77.1100	+0.026%	239,225	+4.643%
2025-12-11	77.0400	77.4150	76.7900	77.0900	+0.351%	256,888	+4.670%
2025-12-10	76.2200	76.8500	76.1000	76.8200	+0.471%	891,292	+5.038%
2025-12-09	76.3600	76.5450	76.0900	76.4600	+0.157%	303,125	+5.532%
2025-12-08	77.1200	77.7500	76.2400	76.3400	-0.870%	342,870	+5.698%
2025-12-05	77.2000	77.3150	76.9950	77.0100	-0.336%	419,744	+4.779%
2025-12-04	77.3900	77.3900	76.7200	77.2700	-0.194%	395,161	+4.426%
2025-12-03	78.0000	78.0250	77.4100	77.4200	-0.883%	382,319	+4.224%
2025-12-02	78.4000	78.4000	78.0200	78.1100	-0.204%	320,301	+3.303%
2025-12-01	78.4900	78.5500	78.2400	78.2700	-0.635%	360,938	+3.092%
2025-11-28	78.4400	78.8300	78.4400	78.7700	+0.344%	202,709	+2.437%
2025-11-26	78.4400	78.8250	78.2810	78.5000	+0.358%	470,762	+2.790%
2025-11-25	77.8500	78.2900	77.8500	78.2200	+0.514%	1,559,049	+3.158%
2025-11-24	77.9000	77.9350	77.7200	77.8200	-0.026%	411,055	+3.688%
2025-11-21	77.7600	78.0100	77.6300	77.8400	+0.283%	464,011	+3.661%
2025-11-20	78.5300	78.5300	77.5950	77.6200	-0.589%	439,837	+3.955%
2025-11-19	78.2500	78.3450	77.9600	78.0800	-0.204%	336,298	+3.343%
2025-11-18	78.2300	78.3500	78.1600	78.2400	+0.013%	229,064	+3.131%
2025-11-17	78.2700	78.3800	78.1600	78.2300	-0.026%	356,205	+3.145%
2025-11-14	78.4400	78.4400	78.1450	78.2500	-0.306%	338,106	+3.118%
2025-11-13	78.4600	78.5800	78.2500	78.4900	0.000%	230,305	+2.803%
2025-11-12	78.4000	78.6300	78.3400	78.4900	+0.025%	325,565	+2.803%
2025-11-11	78.2800	78.6800	78.1100	78.4700	+0.474%	389,549	+2.829%
2025-11-10	78.4200	78.8800	78.0700	78.1000	-0.255%	1,449,276	+3.316%
2025-11-07	78.2600	78.3500	78.1800	78.3000	+0.192%	564,123	+3.052%
2025-11-06	78.3100	78.5200	78.0900	78.1500	-0.192%	628,256	+3.250%
2025-11-05	78.2000	78.4000	78.0450	78.3000	+0.192%	1,027,209	+3.052%
2025-11-04	78.3000	78.8000	78.1400	78.1500	-0.204%	842,106	+3.250%
2025-11-03	78.1700	79.1300	78.1500	78.3100	+0.051%	834,521	+3.039%
2025-10-31	78.2600	78.6800	78.1200	78.2700	-0.458%	910,352	+3.092%
2025-10-30	78.5000	78.6800	77.8100	78.6300	-0.064%	1,642,650	+2.620%
2025-10-29	78.8200	79.2000	78.2800	78.6800	+14.444%	2,692,252	+2.555%
2025-10-28	67.3500	69.0800	67.0800	68.7500	+1.671%	228,565	+17.367%
2025-10-27	67.5000	67.9099	66.9200	67.6200	+0.297%	140,660	+19.329%
2025-10-24	66.9800	68.2800	66.9100	67.4200	+0.989%	134,507	+19.683%
2025-10-23	66.4000	67.0800	65.9229	66.7600	+0.421%	115,813	+20.866%
2025-10-22	65.9100	66.7500	65.7900	66.4800	+0.804%	125,550	+21.375%
2025-10-21	65.8000	66.0700	65.3550	65.9500	+0.564%	108,589	+22.350%
2025-10-20	64.8500	65.7250	64.8500	65.5800	+1.282%	84,628	+23.041%
2025-10-17	64.2800	65.0500	63.7015	64.7500	+0.794%	157,944	+24.618%
2025-10-16	64.8400	65.0350	64.0350	64.2400	-1.047%	123,266	+25.607%
2025-10-15	65.2100	66.0100	64.1825	64.9200	-0.276%	273,907	+24.291%
2025-10-14	63.1200	65.2350	63.1200	65.1000	+2.230%	235,626	+23.948%
2025-10-13	63.4600	63.8100	62.9050	63.6800	+1.095%	239,175	+26.712%
2025-10-10	64.6500	64.9100	62.8434	62.9900	-2.568%	138,786	+28.100%
2025-10-09	64.7000	65.0350	63.9000	64.6500	+0.015%	126,313	+24.811%
2025-10-08	63.8100	64.7800	63.5000	64.6400	+1.301%	137,589	+24.830%
2025-10-07	63.6500	64.5600	63.2600	63.8100	+0.031%	174,274	+26.454%
2025-10-06	64.8700	65.0200	63.6600	63.7900	-1.665%	243,865	+26.493%
2025-10-03	64.4000	65.2400	63.9700	64.8700	+0.824%	178,853	+24.387%
2025-10-02	65.1100	65.1100	64.0900	64.3400	-1.470%	165,934	+25.412%
2025-10-01	63.9500	65.4500	63.5100	65.3000	+1.429%	225,808	+23.568%
2025-09-30	64.5100	64.9499	63.8250	64.3800	-0.617%	153,004	+25.334%
2025-09-29	65.3400	65.6629	64.5800	64.7800	-0.583%	169,370	+24.560%
2025-09-26	64.8300	65.4300	64.2602	65.1600	+0.416%	164,036	+23.834%
2025-09-25	65.5100	65.7950	64.4500	64.8900	-1.067%	133,984	+24.349%
2025-09-24	65.9800	66.5450	65.2200	65.5900	-0.289%	150,830	+23.022%
2025-09-23	66.3400	66.6700	65.4800	65.7800	-0.649%	254,757	+22.666%
2025-09-22	65.8500	66.3100	65.4150	66.2100	+0.106%	223,869	+21.870%
2025-09-19	66.8200	66.9900	65.8550	66.1400	-1.298%	1,215,689	+21.999%
2025-09-18	65.6800	67.2500	65.6450	67.0100	+1.955%	194,575	+20.415%
2025-09-17	65.0100	66.5650	64.8050	65.7250	+1.365%	220,321	+22.769%
2025-09-16	64.6300	65.2600	64.4900	64.8400	+0.108%	154,581	+24.445%
2025-09-15	64.8900	65.7085	64.5400	64.7700	+0.155%	192,164	+24.579%
2025-09-12	65.5200	65.6000	64.5800	64.6700	-1.628%	146,809	+24.772%
2025-09-11	63.4600	65.8500	63.4600	65.7400	+4.068%	197,865	+22.741%
2025-09-10	65.1400	65.1750	63.1100	63.1700	-3.277%	173,447	+27.735%
2025-09-09	65.0800	65.6400	64.0350	65.3100	+0.199%	162,730	+23.549%
2025-09-08	64.8300	65.3400	64.3000	65.1800	+0.571%	538,777	+23.796%
2025-09-05	65.1600	65.8081	64.5200	64.8100	+0.294%	165,836	+24.502%
2025-09-04	65.2500	65.2500	64.1850	64.6200	-0.722%	154,150	+24.868%
2025-09-03	64.2400	65.1500	63.2201	65.0900	+0.868%	198,859	+23.967%
2025-09-02	63.7000	64.5400	63.3150	64.5300	+0.577%	157,126	+25.043%
2025-08-29	63.8900	64.5600	63.7700	64.1600	+0.770%	172,846	+25.764%
2025-08-28	63.9700	64.0200	63.2900	63.6700	-0.531%	151,465	+26.732%
2025-08-27	62.8200	64.0300	62.8200	64.0100	+1.652%	129,081	+26.058%
2025-08-26	63.1700	63.4800	62.8600	62.9700	-0.647%	209,635	+28.140%
2025-08-25	62.9900	63.5200	62.2900	63.3800	+0.332%	210,772	+27.311%
2025-08-22	62.0400	63.6800	61.6600	63.1700	+2.449%	211,117	+27.735%
2025-08-21	61.6100	61.9850	61.1400	61.6600	-0.049%	216,688	+30.863%
2025-08-20	62.7300	62.8650	61.4900	61.6900	-1.359%	214,834	+30.799%
2025-08-19	62.4300	63.1350	61.9900	62.5400	+0.305%	393,128	+29.021%
2025-08-18	62.2800	62.6950	62.1400	62.3500	+0.177%	152,993	+29.415%
2025-08-15	62.7000	62.9300	62.0800	62.2400	-1.096%	198,127	+29.643%
2025-08-14	63.5700	63.5700	62.7250	62.9300	-1.178%	191,449	+28.222%
2025-08-13	62.0000	64.4200	61.6000	63.6800	+2.975%	337,056	+26.712%
2025-08-12	63.1200	63.4800	61.7800	61.8400	-1.638%	265,948	+30.482%
2025-08-11	64.3800	64.5599	62.6450	62.8700	-2.572%	804,365	+28.344%
2025-08-08	63.3900	64.9150	63.3900	64.5300	+1.806%	341,533	+25.043%
2025-08-07	63.8800	65.2520	62.1101	63.3850	+1.157%	525,530	+27.301%
2025-08-06	61.7700	63.0300	61.1900	62.6600	+1.261%	507,976	+28.774%
2025-08-05	61.8900	62.2650	61.3000	61.8800	+0.471%	190,118	+30.398%
2025-08-04	61.1800	62.0125	60.9650	61.5900	+1.349%	146,669	+31.012%
2025-08-01	61.9000	61.9000	60.5400	60.7700	-2.706%	201,135	+32.779%
2025-07-31	62.0300	62.8400	61.9557	62.4600	+0.096%	245,117	+29.187%
2025-07-30	62.2800	63.0800	61.8850	62.4000	+0.209%	368,969	+29.311%
2025-07-29	62.2100	62.4800	61.7450	62.2700	+0.712%	159,927	+29.581%
2025-07-28	62.0000	62.3800	61.4350	61.8300	-0.435%	128,355	+30.503%
2025-07-25	63.1600	63.4350	62.0600	62.1000	-1.927%	119,098	+29.936%
2025-07-24	63.7900	63.7900	63.1400	63.3200	-0.643%	123,039	+27.432%
2025-07-23	62.4000	64.3850	62.3900	63.7300	+2.246%	1,036,527	+26.612%
2025-07-22	62.0500	62.9800	62.0500	62.3300	+0.354%	146,412	+29.456%
2025-07-21	62.1300	62.5300	61.6650	62.1100	+0.534%	159,012	+29.915%
2025-07-18	62.9300	63.2000	61.7600	61.7800	-1.310%	182,433	+30.609%
2025-07-17	62.5300	63.6500	62.5300	62.6000	-0.128%	250,620	+28.898%
2025-07-16	61.3200	62.9150	60.9900	62.6800	+2.268%	320,782	+28.733%
2025-07-15	62.5500	62.5500	60.8714	61.2900	-2.077%	142,720	+31.653%
2025-07-14	61.8800	62.8500	61.6800	62.5900	+1.196%	171,928	+28.918%
2025-07-11	63.6600	64.1900	61.7700	61.8500	-3.003%	254,837	+30.461%
2025-07-10	64.3900	64.4000	63.7650	63.7650	-0.709%	195,109	+26.543%
2025-07-09	64.5500	64.9100	63.7136	64.2200	+0.062%	133,094	+25.646%
2025-07-08	65.2600	65.8600	64.1700	64.1800	-2.165%	250,273	+25.725%
2025-07-07	65.9800	66.9899	65.4600	65.6000	-0.666%	172,897	+23.003%
2025-07-03	65.9800	66.0700	65.2025	66.0400	+0.426%	149,739	+22.184%
2025-07-02	66.1400	66.1700	65.3000	65.7600	-0.288%	151,180	+22.704%
2025-07-01	65.1400	66.8350	64.9806	65.9500	+0.980%	189,392	+22.350%
2025-06-30	64.5000	65.3650	64.2850	65.3100	+1.445%	186,213	+23.549%
2025-06-27	63.9800	65.9600	63.4500	64.3800	+1.179%	515,419	+25.334%
2025-06-26	63.9600	64.0383	62.4200	63.6300	-0.157%	170,684	+26.811%
2025-06-25	64.0600	64.5000	63.3400	63.7300	-0.670%	139,996	+26.612%
2025-06-24	63.7900	64.2100	63.1900	64.1600	+1.479%	117,498	+25.764%
2025-06-23	61.9800	63.2500	61.6900	63.2250	+1.501%	196,696	+27.624%
2025-06-20	63.6000	63.6000	61.4250	62.2900	-1.735%	449,340	+29.539%
2025-06-18	63.6000	63.9600	63.0200	63.3900	-0.798%	139,722	+27.291%
2025-06-17	63.6200	64.6200	63.6200	63.9000	-0.328%	132,150	+26.275%
2025-06-16	63.6900	64.1800	63.0900	64.1100	+1.649%	156,116	+25.862%
2025-06-13	64.4900	64.9100	63.0000	63.0700	-3.059%	183,351	+27.937%
2025-06-12	64.3700	65.1400	64.0200	65.0600	+0.696%	192,058	+24.024%
2025-06-11	65.0100	65.3199	64.3400	64.6100	-0.170%	423,982	+24.888%
2025-06-10	64.8000	65.2250	64.4350	64.7200	+0.186%	162,646	+24.676%
2025-06-09	64.3200	64.6400	63.4900	64.6000	+0.498%	158,186	+24.907%
2025-06-06	63.7800	64.2900	63.1856	64.2800	+1.870%	166,175	+25.529%
2025-06-05	63.0300	63.6500	62.5466	63.1000	-0.048%	365,344	+27.876%
2025-06-04	63.3400	63.8200	62.7100	63.1300	-0.442%	185,294	+27.816%
2025-06-03	66.0400	66.1650	61.9530	63.4100	-4.402%	617,686	+27.251%
2025-06-02	65.8800	67.5769	65.1400	66.3300	+0.409%	455,194	+21.649%
2025-05-30	65.6200	66.2400	65.4250	66.0600	+0.732%	213,566	+22.147%
2025-05-29	66.0800	66.2499	65.1392	65.5800	-0.334%	129,051	+23.041%
2025-05-28	66.1100	66.6499	65.2400	65.8000	-0.754%	199,054	+22.629%
2025-05-27	64.0700	66.4900	63.6300	66.3000	+4.418%	462,237	+21.704%
2025-05-23	62.9100	63.7250	62.6000	63.4950	-0.149%	152,418	+27.081%
2025-05-22	63.7500	64.0200	63.4000	63.5900	-0.578%	139,352	+26.891%
2025-05-21	64.2800	64.5350	63.5135	63.9600	-1.372%	184,133	+26.157%
2025-05-20	64.7500	65.1100	64.4300	64.8500	+0.185%	320,377	+24.426%
2025-05-19	65.2000	65.5900	64.4500	64.7300	-1.371%	236,664	+24.656%
2025-05-16	65.3800	65.8500	65.2450	65.6300	+0.413%	207,605	+22.947%
2025-05-15	65.1100	65.9750	65.0500	65.3600	+0.554%	155,158	+23.455%
2025-05-14	65.3300	65.5050	64.2500	65.0000	-0.688%	263,385	+24.138%
2025-05-13	66.0500	66.3200	65.2200	65.4500	-0.848%	263,274	+23.285%
2025-05-12	65.1500	66.7950	65.1500	66.0100	+1.852%	457,179	+22.239%
2025-05-09	65.0000	65.9400	64.0100	64.8100	-0.613%	489,360	+24.502%
2025-05-08	61.9000	65.9500	61.9000	65.2100	+6.552%	753,881	+23.739%
2025-05-07	60.4700	61.5595	60.0400	61.2000	+1.257%	362,220	+31.846%
2025-05-06	59.9600	60.7900	59.9600	60.4400	-0.346%	276,169	+33.504%
2025-05-05	59.9000	61.4350	59.7350	60.6500	+0.999%	389,569	+33.042%
2025-05-02	59.9100	60.7399	59.5000	60.0500	+0.067%	177,940	+34.371%
2025-05-01	59.6300	61.1300	59.6300	60.0100	-0.200%	175,734	+34.461%
2025-04-30	60.0900	60.7100	58.8050	60.1300	-0.562%	265,655	+34.193%
2025-04-29	58.9900	60.6700	58.7950	60.4700	+1.836%	171,420	+33.438%
2025-04-28	59.0900	59.5049	58.6800	59.3800	+0.474%	189,455	+35.888%
2025-04-25	58.6400	59.1800	57.7318	59.1000	+0.699%	159,534	+36.531%
2025-04-24	58.8400	59.3900	58.3900	58.6900	-0.677%	198,782	+37.485%
2025-04-23	59.3600	59.8500	58.7750	59.0900	+1.442%	339,494	+36.554%
2025-04-22	59.7400	60.1000	58.1050	58.2500	-1.388%	369,344	+38.524%
2025-04-21	59.8800	60.1300	57.9900	59.0700	-2.267%	239,684	+36.601%
2025-04-17	59.8000	61.5700	59.8000	60.4400	+1.070%	410,303	+33.504%
2025-04-16	59.6000	60.4300	59.3300	59.8000	+0.134%	251,987	+34.933%
2025-04-15	59.2400	60.3250	59.0800	59.7200	+0.311%	228,483	+35.114%
2025-04-14	59.0000	60.6400	58.5300	59.5350	+2.470%	271,597	+35.534%
2025-04-11	58.6500	58.6500	57.4000	58.1000	-0.480%	182,899	+38.881%
2025-04-10	59.3300	59.6700	57.1400	58.3800	-3.072%	384,661	+38.215%
2025-04-09	56.0900	60.7900	56.0900	60.2300	+6.583%	460,851	+33.970%
2025-04-08	59.4300	59.7000	55.6305	56.5100	-2.350%	441,291	+42.789%
2025-04-07	55.4300	59.7850	54.6500	57.8700	+0.889%	487,545	+39.433%
2025-04-04	57.5900	58.7100	56.6150	57.3600	-2.862%	383,900	+40.673%
2025-04-03	58.9600	59.9850	58.6820	59.0500	-3.434%	279,929	+36.647%
2025-04-02	60.0000	61.2050	59.6767	61.1500	+0.808%	304,500	+31.954%
2025-04-01	60.1900	60.8050	59.4200	60.6600	+0.314%	258,339	+33.020%
2025-03-31	59.1600	60.9200	59.0600	60.4700	+1.579%	644,873	+33.438%
2025-03-28	61.0600	61.0600	59.3200	59.5300	-2.169%	228,374	+35.545%
2025-03-27	61.6700	61.9950	60.5950	60.8500	-1.314%	192,213	+32.605%
2025-03-26	60.7500	61.8300	60.7500	61.6600	+1.515%	200,288	+30.863%
2025-03-25	61.2600	61.4900	60.4350	60.7400	-0.654%	359,812	+32.845%
2025-03-24	60.5100	61.2150	60.2700	61.1400	+2.224%	297,268	+31.976%
2025-03-21	60.0600	60.3600	59.5900	59.8100	-0.796%	829,603	+34.911%
2025-03-20	59.8000	60.5500	59.4800	60.2900	+0.216%	188,325	+33.836%
2025-03-19	60.6600	60.9450	59.5250	60.1600	-1.069%	213,175	+34.126%
2025-03-18	60.6100	61.5500	60.3300	60.8100	-0.556%	222,205	+32.692%
2025-03-17	61.0000	62.3400	59.0400	61.1500	+0.791%	313,679	+31.954%
2025-03-14	59.9000	60.6700	59.5100	60.6700	+1.984%	356,198	+32.998%
2025-03-13	60.7100	60.8700	58.9600	59.4900	-2.139%	221,830	+35.636%
2025-03-12	60.8900	61.3450	60.3300	60.7900	+0.148%	426,837	+32.736%
2025-03-11	61.9600	62.6400	60.6200	60.7000	-2.160%	316,424	+32.932%
2025-03-10	63.4500	64.2300	61.8800	62.0400	-3.229%	238,281	+30.061%
2025-03-07	62.8900	64.6900	62.5500	64.1100	+1.697%	334,191	+25.862%
2025-03-06	63.5600	64.3800	62.9250	63.0400	-1.592%	163,979	+27.998%
2025-03-05	64.1400	64.9900	63.7550	64.0600	+0.203%	138,116	+25.960%
2025-03-04	63.7100	65.3300	63.1100	63.9300	-0.606%	268,501	+26.216%
2025-03-03	64.1700	65.6400	63.8200	64.3200	+0.031%	422,908	+25.451%
2025-02-28	64.1000	64.4200	63.6300	64.3000	+0.249%	259,401	+25.490%
2025-02-27	65.5900	66.0600	63.6650	64.1400	-2.151%	346,750	+25.803%
2025-02-26	66.5800	67.3700	65.4100	65.5500	-1.768%	499,199	+23.097%
2025-02-25	66.0600	67.6000	65.3600	66.7300	+0.892%	409,352	+20.920%
2025-02-24	64.3100	66.2500	64.1416	66.1400	+3.328%	413,613	+21.999%
2025-02-21	64.8100	64.9599	63.6100	64.0100	-0.436%	327,879	+26.058%
2025-02-20	63.4800	64.3400	63.0600	64.2900	+0.768%	235,167	+25.509%
2025-02-19	63.1500	64.2950	63.1500	63.8000	+0.742%	243,497	+26.473%
2025-02-18	64.1500	64.2810	62.9924	63.3300	-1.278%	216,664	+27.412%
2025-02-14	63.8600	64.2200	63.3100	64.1500	+0.897%	432,915	+25.783%
2025-02-13	62.8100	63.9750	61.8704	63.5800	+2.022%	277,132	+26.911%
2025-02-12	62.5000	63.3600	62.1500	62.3200	-1.236%	246,530	+29.477%
2025-02-11	63.4100	63.7900	62.4500	63.1000	-0.614%	293,853	+27.876%
2025-02-10	64.3900	64.8316	63.2850	63.4900	-1.398%	352,599	+27.091%
2025-02-07	64.9900	65.4000	64.0900	64.3900	-1.030%	362,239	+25.314%
2025-02-06	63.4500	65.5300	62.7400	65.0600	+5.514%	730,029	+24.024%
2025-02-05	60.2600	62.3800	59.6700	61.6600	+2.801%	313,395	+30.863%
2025-02-04	58.7600	60.1400	58.7600	59.9800	+1.644%	215,173	+34.528%
2025-02-03	58.0900	59.1564	57.5500	59.0100	+0.374%	293,216	+36.740%
2025-01-31	57.6800	59.0700	57.6800	58.7900	+1.292%	306,848	+37.251%
2025-01-30	58.7200	59.5250	57.8400	58.0400	-0.429%	383,411	+39.025%
2025-01-29	56.2400	64.4800	56.2400	58.2900	+3.278%	1,022,652	+38.429%
2025-01-28	55.7600	56.6000	55.6200	56.4400	+1.347%	157,383	+42.966%
2025-01-27	54.4700	55.8000	53.6900	55.6900	+2.052%	204,621	+44.891%
2025-01-24	54.7600	55.0300	54.0900	54.5700	-0.746%	103,918	+47.865%
2025-01-23	53.8100	55.1200	53.6801	54.9800	+1.702%	192,629	+46.762%
2025-01-22	53.7500	54.6300	52.9400	54.0600	+0.037%	258,676	+49.260%
2025-01-21	53.3000	54.5300	53.0300	54.0400	+2.252%	298,200	+49.315%
2025-01-17	52.5300	52.8800	52.0400	52.8500	+1.478%	133,049	+52.677%
2025-01-16	51.3300	52.2875	51.2600	52.0800	+1.028%	167,422	+54.935%
2025-01-15	51.7900	52.0700	50.8300	51.5500	+0.940%	149,002	+56.528%
2025-01-14	50.9600	51.1400	50.3300	51.0700	+0.551%	87,367	+57.999%
2025-01-13	49.5900	50.8000	49.4884	50.7900	+1.967%	160,950	+58.870%
2025-01-10	49.8300	50.2400	49.2300	49.8100	-1.366%	134,190	+61.996%
2025-01-08	50.1200	50.6600	49.9400	50.5000	+0.198%	111,976	+59.782%
2025-01-07	51.2100	51.4100	50.2250	50.4000	-1.639%	170,095	+60.099%
2025-01-06	51.4700	51.6900	51.0300	51.2400	-0.214%	134,309	+57.475%
2025-01-03	50.7800	51.5400	50.3200	51.3500	+1.563%	162,112	+57.137%
2025-01-02	51.5900	51.6600	50.3750	50.5600	-1.076%	129,711	+59.593%
2024-12-31	50.9300	51.6800	50.5300	51.1100	+0.571%	136,044	+57.875%
2024-12-30	50.7900	51.2350	50.3298	50.8200	-0.800%	75,381	+58.776%
2024-12-27	51.5500	51.9700	50.8300	51.2300	-1.177%	88,378	+57.505%
2024-12-26	51.5500	52.0700	51.2700	51.8400	+0.329%	98,570	+55.652%
2024-12-24	50.9000	51.7800	50.8050	51.6700	+1.214%	53,223	+56.164%
2024-12-23	51.3200	51.6800	50.7000	51.0500	-0.332%	119,339	+58.061%
2024-12-20	51.0200	52.0300	51.0200	51.2200	-0.447%	422,041	+57.536%
2024-12-19	51.5000	51.8000	51.0300	51.4500	+1.100%	201,862	+56.832%
2024-12-18	53.3700	53.5800	50.7600	50.8900	-5.003%	227,510	+58.558%
2024-12-17	53.7200	54.3100	53.3300	53.5700	-0.870%	145,463	+50.625%
2024-12-16	53.8500	54.2800	53.1500	54.0400	+0.521%	156,761	+49.315%
2024-12-13	54.4000	54.8400	53.4300	53.7600	-1.502%	95,418	+50.093%
2024-12-12	54.2500	54.8600	54.1500	54.5800	+0.110%	100,524	+47.838%
2024-12-11	54.1900	54.7400	53.9600	54.5200	+1.508%	212,669	+48.001%
2024-12-10	53.7400	54.1150	52.9350	53.7100	+0.037%	160,467	+50.233%
2024-12-09	54.3100	54.7050	53.5500	53.6900	-1.050%	162,413	+50.289%
2024-12-06	55.2400	55.2800	54.2100	54.2600	-1.022%	133,239	+48.710%
2024-12-05	54.8300	55.3600	54.4100	54.8200	-0.237%	183,037	+47.191%
2024-12-04	54.5600	55.3700	54.5600	54.9500	+0.420%	245,495	+46.843%
2024-12-03	55.5200	55.6800	54.4710	54.7200	-1.777%	226,734	+47.460%
2024-12-02	55.0000	55.8500	54.2450	55.7100	+1.642%	235,683	+44.839%
2024-11-29	54.9300	55.0650	54.5900	54.8100	+0.403%	115,170	+47.218%
2024-11-27	55.1000	55.6900	54.5850	54.5900	-0.420%	134,628	+47.811%
2024-11-26	55.0700	55.4500	54.6950	54.8200	-0.715%	377,049	+47.191%
2024-11-25	55.9700	56.2600	55.0900	55.2150	-0.531%	340,329	+46.138%
2024-11-22	55.4700	56.3900	55.3200	55.5100	+0.562%	176,840	+45.361%
2024-11-21	54.7500	55.3200	54.4200	55.2000	+1.322%	152,383	+46.178%
2024-11-20	54.1800	54.5100	53.6400	54.4800	+0.480%	240,728	+48.109%
2024-11-19	53.6600	54.2400	53.3500	54.2200	+0.556%	127,507	+48.820%