Dark

CVGI
Commercial Vehicle Group, Inc.
stock NASDAQ

At Close

May 23, 2025 3:59:42 PM EDT

1.33USD+0.379%(+0.01)124,761

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 8:07:30 AM EDT

1.28USD-3.030%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	1.3200	1.349200	1.29500	1.3300	+0.758%	124,761	0.000%
2025-05-22	1.2800	1.340000	1.27570	1.3200	+0.763%	193,200	+0.758%
2025-05-21	1.3600	1.390000	1.29000	1.3100	-5.755%	314,676	+1.527%
2025-05-20	1.4600	1.480000	1.37000	1.3900	-4.138%	214,826	-4.317%
2025-05-19	1.3700	1.455000	1.34000	1.4500	-0.685%	275,722	-8.276%
2025-05-16	1.4300	1.480000	1.34000	1.4600	+2.098%	258,300	-8.904%
2025-05-15	1.2600	1.440000	1.21000	1.4300	+12.598%	443,168	-6.993%
2025-05-14	1.2900	1.330000	1.23000	1.2700	-3.788%	393,579	+4.724%
2025-05-13	1.4400	1.469970	1.31000	1.3200	-8.333%	400,962	+0.758%
2025-05-12	1.4300	1.500000	1.41000	1.4400	+7.463%	668,912	-7.639%
2025-05-09	1.1800	1.410000	1.18000	1.3400	+12.605%	899,615	-0.746%
2025-05-08	1.0400	1.250000	1.01000	1.1900	+15.534%	903,400	+11.765%
2025-05-07	1.0500	1.200000	1.00000	1.0300	+14.444%	1,890,827	+29.126%
2025-05-06	0.9050	0.940598	0.88110	0.9000	-1.175%	193,965	+47.778%
2025-05-05	0.9550	0.990000	0.88950	0.9107	-7.100%	321,415	+46.042%
2025-05-02	0.9672	0.994900	0.94960	0.9803	+4.565%	183,085	+35.673%
2025-05-01	0.9553	0.989900	0.91000	0.9375	-2.374%	211,039	+41.867%
2025-04-30	0.9500	0.969000	0.86680	0.9603	-0.280%	538,532	+38.498%
2025-04-29	0.9100	0.985000	0.90100	0.9630	+5.592%	311,989	+38.110%
2025-04-28	1.0000	1.005000	0.91200	0.9120	-8.800%	313,705	+45.833%
2025-04-25	1.1000	1.100000	0.98560	1.0000	-8.257%	492,870	+33.000%
2025-04-24	1.0100	1.120000	1.01000	1.0900	+5.825%	353,414	+22.018%
2025-04-23	0.9700	1.080000	0.91200	1.0300	+8.421%	852,488	+29.126%
2025-04-22	0.8446	0.969400	0.81500	0.9500	+14.005%	448,657	+40.000%
2025-04-21	0.8950	0.990000	0.82940	0.8333	-7.411%	375,506	+59.606%
2025-04-17	0.8500	0.937600	0.84010	0.9000	+4.651%	299,205	+47.778%
2025-04-16	0.8550	0.882000	0.81475	0.8600	+1.034%	389,306	+54.651%
2025-04-15	0.9150	0.930000	0.85120	0.8512	-7.478%	301,406	+56.250%
2025-04-14	0.9300	0.975000	0.90470	0.9200	-2.003%	330,889	+44.565%
2025-04-11	0.9100	0.940100	0.87325	0.9388	+1.646%	274,606	+41.670%
2025-04-10	0.9600	1.020000	0.85860	0.9236	-8.554%	624,878	+44.002%
2025-04-09	0.9400	1.060000	0.87040	1.0100	+7.026%	884,189	+31.683%
2025-04-08	1.1900	1.190000	0.93000	0.9437	-16.487%	688,177	+40.935%
2025-04-07	1.0400	1.170000	0.99000	1.1300	+3.670%	484,737	+17.699%
2025-04-04	1.1200	1.120000	1.00000	1.0900	-5.217%	627,501	+22.018%
2025-04-03	1.2100	1.250000	1.12000	1.1500	-10.156%	425,580	+15.652%
2025-04-02	1.1700	1.290000	1.15000	1.2800	+9.402%	323,512	+3.906%
2025-04-01	1.1300	1.184774	1.11000	1.1700	+1.739%	307,830	+13.675%
2025-03-31	1.2500	1.310000	1.15000	1.1500	-8.000%	432,129	+15.652%
2025-03-28	1.3400	1.369900	1.23000	1.2500	-6.716%	375,994	+6.400%
2025-03-27	1.3800	1.380000	1.27000	1.3400	-2.190%	355,365	-0.746%
2025-03-26	1.3800	1.420000	1.36000	1.3700	-1.439%	358,186	-2.920%
2025-03-25	1.4500	1.472900	1.38000	1.3900	-2.797%	331,912	-4.317%
2025-03-24	1.4200	1.480000	1.37000	1.4300	+1.418%	313,571	-6.993%
2025-03-21	1.4700	1.520000	1.40000	1.4100	-6.000%	511,206	-5.674%
2025-03-20	1.5200	1.550000	1.49000	1.5000	-2.597%	382,911	-11.333%
2025-03-19	1.5100	1.570000	1.50000	1.5400	+1.316%	244,020	-13.636%
2025-03-18	1.5500	1.590000	1.50000	1.5200	-2.564%	529,413	-12.500%
2025-03-17	1.5700	1.620000	1.51000	1.5600	-0.319%	489,665	-14.744%
2025-03-14	1.5300	1.585000	1.50000	1.5650	+2.961%	488,086	-15.016%
2025-03-13	1.6400	1.645000	1.49000	1.5200	-6.748%	753,792	-12.500%
2025-03-12	1.7900	1.818700	1.60500	1.6300	-8.939%	615,745	-18.405%
2025-03-11	1.9500	2.089900	1.79000	1.7900	-3.763%	405,190	-25.698%
2025-03-10	2.0200	2.030000	1.86000	1.8600	-8.374%	482,988	-28.495%
2025-03-07	2.0400	2.110000	2.02000	2.0300	-1.932%	167,158	-34.483%
2025-03-06	2.0300	2.080000	1.98120	2.0700	+2.475%	353,950	-35.749%
2025-03-05	1.9300	2.030000	1.90500	2.0200	+5.759%	247,544	-34.158%
2025-03-04	1.9100	1.961600	1.83500	1.9100	-2.051%	240,987	-30.366%
2025-03-03	2.0300	2.095000	1.95000	1.9500	-6.250%	332,848	-31.795%
2025-02-28	2.0100	2.090000	2.01000	2.0800	+1.961%	261,965	-36.058%
2025-02-27	2.0000	2.050000	1.96000	2.0400	+2.000%	207,421	-34.804%
2025-02-26	2.0100	2.035000	1.99000	2.0000	0.000%	231,779	-33.500%
2025-02-25	2.0200	2.050000	1.95000	2.0000	+0.503%	237,665	-33.500%
2025-02-24	2.1000	2.100000	1.99000	1.9900	-5.687%	234,172	-33.166%
2025-02-21	2.0500	2.145000	2.04000	2.1100	+3.941%	375,303	-36.967%
2025-02-20	1.9900	2.045000	1.99000	2.0300	+0.995%	167,193	-34.483%
2025-02-19	2.0400	2.060000	2.01000	2.0100	-0.985%	215,154	-33.831%
2025-02-18	2.1200	2.130000	2.00000	2.0300	-1.456%	383,105	-34.483%
2025-02-14	2.0700	2.125000	1.99500	2.0600	0.000%	266,838	-35.437%
2025-02-13	1.8500	2.145000	1.83500	2.0600	+13.812%	736,030	-35.437%
2025-02-12	1.9100	1.920000	1.81000	1.8100	-6.218%	424,455	-26.519%
2025-02-11	1.9800	1.990000	1.92000	1.9300	-2.525%	407,635	-31.088%
2025-02-10	2.0200	2.030000	1.97000	1.9800	-1.493%	390,552	-32.828%
2025-02-07	2.0600	2.070000	1.98000	2.0100	-2.427%	298,818	-33.831%
2025-02-06	2.0500	2.160000	2.02500	2.0600	+1.478%	304,927	-35.437%
2025-02-05	2.0200	2.050000	1.95040	2.0300	+1.500%	260,468	-34.483%
2025-02-04	2.0700	2.070000	1.96000	2.0000	-3.382%	526,794	-33.500%
2025-02-03	2.0700	2.130000	1.95020	2.0700	-0.957%	606,983	-35.749%
2025-01-31	2.1900	2.190000	2.06000	2.0900	-4.128%	342,180	-36.364%
2025-01-30	2.1500	2.230000	2.15000	2.1800	+1.395%	176,390	-38.991%
2025-01-29	2.1500	2.190700	2.12000	2.1500	-0.463%	216,544	-38.140%
2025-01-28	2.3300	2.330000	2.15500	2.1600	-7.296%	288,576	-38.426%
2025-01-27	2.2000	2.335000	2.20000	2.3300	+6.393%	313,636	-42.918%
2025-01-24	2.1900	2.205000	2.15000	2.1900	0.000%	130,772	-39.269%
2025-01-23	2.1600	2.205000	2.11500	2.1900	+1.389%	251,694	-39.269%
2025-01-22	2.2100	2.210000	2.16000	2.1600	-3.571%	239,648	-38.426%
2025-01-21	2.2300	2.305000	2.20250	2.2400	+0.448%	194,346	-40.625%
2025-01-17	2.2200	2.250000	2.14500	2.2300	+1.826%	266,643	-40.359%
2025-01-16	2.2400	2.250000	2.16000	2.1900	-1.351%	311,459	-39.269%
2025-01-15	2.2600	2.280000	2.17000	2.2200	+0.452%	236,859	-40.090%
2025-01-14	2.1100	2.238000	2.06000	2.2100	+6.763%	609,027	-39.819%
2025-01-13	2.0900	2.105100	2.02000	2.0700	-0.957%	514,908	-35.749%
2025-01-10	2.1300	2.130000	2.04000	2.0900	-3.687%	486,312	-36.364%
2025-01-08	2.2000	2.200000	2.10000	2.1700	-2.252%	446,206	-38.710%
2025-01-07	2.2800	2.360000	2.19500	2.2200	-1.770%	314,154	-40.090%
2025-01-06	2.3400	2.392000	2.25000	2.2600	-3.004%	351,135	-41.150%
2025-01-03	2.3400	2.370000	2.20010	2.3300	+0.866%	261,291	-42.918%
2025-01-02	2.5100	2.540000	2.30500	2.3100	-6.855%	394,274	-42.424%
2024-12-31	2.4100	2.550000	2.39000	2.4800	+4.202%	476,173	-46.371%
2024-12-30	2.3100	2.449900	2.23000	2.3800	+1.709%	461,890	-44.118%
2024-12-27	2.3500	2.365000	2.17000	2.3400	+0.429%	613,158	-43.162%
2024-12-26	2.1700	2.330000	2.16000	2.3300	+6.881%	419,829	-42.918%
2024-12-24	2.1100	2.195000	2.08000	2.1800	+3.318%	151,620	-38.991%
2024-12-23	2.1300	2.160000	2.07500	2.1100	-1.402%	342,666	-36.967%
2024-12-20	2.1300	2.195000	2.08000	2.1400	-0.465%	671,691	-37.850%
2024-12-19	2.2800	2.290000	2.15000	2.1500	-4.867%	397,416	-38.140%
2024-12-18	2.3600	2.510000	2.25000	2.2600	-4.440%	434,233	-41.150%
2024-12-17	2.3900	2.450000	2.35000	2.3650	-3.074%	311,070	-43.763%
2024-12-16	2.5400	2.550000	2.41500	2.4400	-3.557%	348,387	-45.492%
2024-12-13	2.3800	2.590000	2.36010	2.5300	+6.303%	708,279	-47.431%
2024-12-12	2.4300	2.430000	2.35000	2.3800	-1.653%	185,465	-44.118%
2024-12-11	2.4900	2.499900	2.35000	2.4200	-1.626%	275,018	-45.041%
2024-12-10	2.5100	2.580000	2.40000	2.4600	-0.806%	309,633	-45.935%
2024-12-09	2.4200	2.650000	2.40000	2.4800	+5.085%	608,744	-46.371%
2024-12-06	2.3100	2.380000	2.26000	2.3600	+2.165%	352,672	-43.644%
2024-12-05	2.3600	2.450000	2.29000	2.3100	+0.435%	419,294	-42.424%
2024-12-04	2.4400	2.468200	2.27000	2.3000	-4.167%	437,093	-42.174%
2024-12-03	2.4500	2.500000	2.38000	2.4000	-0.826%	315,560	-44.583%
2024-12-02	2.4100	2.435000	2.33520	2.4200	+0.415%	372,501	-45.041%
2024-11-29	2.3500	2.430000	2.33000	2.4100	+2.553%	152,862	-44.813%
2024-11-27	2.4000	2.475000	2.34500	2.3500	-2.490%	257,546	-43.404%
2024-11-26	2.4300	2.520000	2.40000	2.4100	-3.213%	287,754	-44.813%
2024-11-25	2.4400	2.600000	2.44000	2.4900	+2.893%	350,123	-46.586%
2024-11-22	2.4000	2.510000	2.40000	2.4200	+0.415%	205,505	-45.041%
2024-11-21	2.4000	2.425000	2.35000	2.4100	+0.837%	304,284	-44.813%
2024-11-20	2.4000	2.449800	2.37000	2.3900	+0.420%	260,547	-44.351%
2024-11-19	2.4100	2.450000	2.32030	2.3800	-1.653%	168,065	-44.118%
2024-11-18	2.4500	2.510000	2.38000	2.4200	-2.419%	244,333	-45.041%
2024-11-15	2.6100	2.610000	2.40000	2.4800	-3.502%	330,747	-46.371%
2024-11-14	2.6200	2.710000	2.57000	2.5700	-0.388%	213,835	-48.249%
2024-11-13	2.4900	2.590000	2.49000	2.5800	+3.614%	340,225	-48.450%
2024-11-12	2.7000	2.750000	2.49000	2.4900	-8.118%	291,617	-46.586%
2024-11-11	2.5200	2.720000	2.50000	2.7100	+7.327%	279,925	-50.923%
2024-11-08	2.5700	2.640000	2.46000	2.5250	-1.367%	282,322	-47.327%
2024-11-07	2.7200	2.750000	2.55000	2.5600	-6.569%	358,290	-48.047%
2024-11-06	2.2900	2.770000	2.29000	2.7400	+14.167%	727,127	-51.460%
2024-11-05	2.6000	2.630000	2.11010	2.4000	-22.078%	1,159,186	-44.583%
2024-11-04	3.0300	3.249900	3.03000	3.0800	+2.326%	290,359	-56.818%
2024-11-01	2.9500	3.055000	2.93500	3.0100	+3.436%	111,595	-55.814%
2024-10-31	3.0000	3.030000	2.90000	2.9100	-3.322%	188,557	-54.296%
2024-10-30	3.0800	3.120000	2.99000	3.0100	-2.273%	217,018	-55.814%
2024-10-29	3.1900	3.190000	3.06330	3.0800	-3.448%	95,596	-56.818%
2024-10-28	2.9800	3.195000	2.98000	3.1900	+8.503%	128,296	-58.307%
2024-10-25	2.9900	3.050000	2.92000	2.9400	-2.000%	228,537	-54.762%
2024-10-24	3.0500	3.050000	2.97000	3.0000	-0.990%	103,629	-55.667%
2024-10-23	3.0500	3.080000	2.96500	3.0300	0.000%	119,425	-56.106%
2024-10-22	3.0300	3.050000	2.96000	3.0300	-0.329%	187,929	-56.106%
2024-10-21	3.1100	3.190000	3.00000	3.0400	-1.618%	137,256	-56.250%
2024-10-18	3.1400	3.190000	3.08000	3.0900	-1.278%	53,627	-56.958%
2024-10-17	3.1300	3.178200	3.05000	3.1300	+0.321%	160,358	-57.508%
2024-10-16	3.0900	3.160000	3.09000	3.1200	+0.971%	190,860	-57.372%
2024-10-15	3.2000	3.250000	3.09000	3.0900	-4.334%	93,588	-56.958%
2024-10-14	3.2700	3.310000	3.18000	3.2300	-0.920%	96,669	-58.824%
2024-10-11	3.0400	3.270000	3.04000	3.2600	+8.306%	169,291	-59.202%
2024-10-10	3.0100	3.060000	2.96000	3.0100	-0.987%	233,743	-55.814%
2024-10-09	3.0000	3.095000	2.99000	3.0400	+0.662%	191,979	-56.250%
2024-10-08	3.0800	3.120000	2.92000	3.0200	-3.205%	304,854	-55.960%
2024-10-07	3.1300	3.140000	3.04000	3.1200	-1.577%	166,231	-57.372%
2024-10-04	3.1500	3.185000	3.10000	3.1700	+1.603%	76,730	-58.044%
2024-10-03	3.1300	3.170000	3.07000	3.1200	-1.577%	83,018	-57.372%
2024-10-02	3.0200	3.180000	3.02000	3.1700	+3.257%	119,217	-58.044%
2024-10-01	3.1500	3.295600	3.07000	3.0700	-5.538%	230,125	-56.678%
2024-09-30	3.4000	3.420000	3.19500	3.2500	-4.971%	180,315	-59.077%
2024-09-27	3.5200	3.570000	3.38000	3.4200	+0.588%	173,841	-61.111%
2024-09-26	3.3800	3.520000	3.35000	3.4000	+0.890%	125,045	-60.882%
2024-09-25	3.5100	3.510000	3.32500	3.3700	-3.438%	94,200	-60.534%
2024-09-24	3.4000	3.520000	3.36000	3.4900	+4.179%	93,432	-61.891%
2024-09-23	3.3900	3.410000	3.31000	3.3500	0.000%	87,739	-60.299%
2024-09-20	3.4600	3.490000	3.34000	3.3500	-3.458%	230,218	-60.299%
2024-09-19	3.4100	3.520000	3.34500	3.4700	+5.793%	119,508	-61.671%
2024-09-18	3.2000	3.359900	3.20000	3.2800	+2.500%	319,664	-59.451%
2024-09-17	3.3200	3.350000	3.18000	3.2000	-2.439%	172,752	-58.438%
2024-09-16	3.2600	3.351800	3.18000	3.2800	-0.906%	301,072	-59.451%
2024-09-13	3.3700	3.470000	3.25000	3.3100	+0.303%	116,968	-59.819%
2024-09-12	3.3200	3.350000	3.25000	3.3000	+0.610%	91,095	-59.697%
2024-09-11	3.2200	3.300000	3.21000	3.2800	+0.923%	100,620	-59.451%
2024-09-10	3.0600	3.270000	3.04000	3.2500	+5.863%	152,753	-59.077%
2024-09-09	3.1700	3.220000	3.06000	3.0700	-3.762%	173,239	-56.678%
2024-09-06	3.3100	3.350000	3.16500	3.1900	-4.204%	265,853	-58.307%
2024-09-05	3.3100	3.340000	3.27000	3.3300	+0.909%	75,276	-60.060%
2024-09-04	3.4000	3.410000	3.22500	3.3000	-3.226%	111,517	-59.697%
2024-09-03	3.6300	3.630000	3.41000	3.4100	-6.061%	103,292	-60.997%
2024-08-30	3.5800	3.645000	3.40000	3.6300	+1.966%	161,753	-63.361%
2024-08-29	3.6000	3.650000	3.53440	3.5600	0.000%	80,180	-62.640%
2024-08-28	3.6200	3.620000	3.55000	3.5600	-1.385%	146,786	-62.640%
2024-08-27	3.6900	3.690000	3.55000	3.6100	-3.217%	127,041	-63.158%
2024-08-26	3.7000	3.760000	3.63000	3.7300	+1.084%	147,387	-64.343%
2024-08-23	3.6400	3.810000	3.57000	3.6900	+2.500%	136,904	-63.957%
2024-08-22	3.7100	3.760000	3.52000	3.6000	-2.439%	114,004	-63.056%
2024-08-21	3.5600	3.710000	3.52620	3.6900	+4.830%	135,301	-63.957%
2024-08-20	3.6500	3.650000	3.50000	3.5200	-3.562%	208,994	-62.216%
2024-08-19	3.6300	3.690000	3.45000	3.6500	+0.829%	269,554	-63.562%
2024-08-16	3.5100	3.710000	3.51000	3.6200	+2.260%	202,263	-63.260%
2024-08-15	3.2500	3.570000	3.24000	3.5400	+10.972%	273,120	-62.429%
2024-08-14	3.1700	3.218500	3.12000	3.1900	+0.631%	200,267	-58.307%
2024-08-13	3.1600	3.230000	3.03000	3.1700	-0.938%	314,559	-58.044%
2024-08-12	3.4300	3.430000	3.15000	3.2000	-6.977%	227,333	-58.438%
2024-08-09	3.3700	3.500000	3.31000	3.4400	+1.775%	230,887	-61.337%
2024-08-08	3.4500	3.590000	3.22000	3.3800	-3.152%	344,378	-60.651%
2024-08-07	3.9800	4.100000	3.35000	3.4900	-12.312%	434,162	-61.891%
2024-08-06	4.6700	4.790000	3.76000	3.9800	-15.856%	308,203	-66.583%
2024-08-05	4.7000	4.820000	4.51000	4.7300	-2.070%	201,375	-71.882%
2024-08-02	4.9500	5.010000	4.71000	4.8300	-5.294%	126,208	-72.464%
2024-08-01	5.4300	5.540000	5.09500	5.1000	-6.422%	117,085	-73.922%
2024-07-31	5.5000	5.620000	5.27000	5.4500	-0.547%	74,581	-75.596%
2024-07-30	5.3600	5.530000	5.28000	5.4800	+2.430%	70,159	-75.730%
2024-07-29	5.5900	5.590000	5.29000	5.3500	-0.372%	65,093	-75.140%
2024-07-26	5.4800	5.539900	5.29000	5.3700	-1.105%	69,965	-75.233%
2024-07-25	5.3000	5.510000	5.29000	5.4300	+3.036%	107,992	-75.506%
2024-07-24	5.3300	5.470000	5.25200	5.2700	-0.940%	92,275	-74.763%
2024-07-23	5.0000	5.330000	5.00000	5.3200	+1.916%	112,519	-75.000%
2024-07-22	5.1900	5.270000	5.02000	5.2200	+1.359%	198,437	-74.521%
2024-07-19	5.3300	5.330000	5.11000	5.1500	-3.377%	90,473	-74.175%
2024-07-18	5.4900	5.692000	5.32000	5.3300	-3.267%	119,336	-75.047%
2024-07-17	5.4700	5.580000	5.37000	5.5100	+0.364%	94,826	-75.862%
2024-07-16	5.1600	5.520000	5.16000	5.4900	+8.498%	131,907	-75.774%
2024-07-15	4.9400	5.190000	4.89000	5.0600	+3.901%	145,128	-73.715%
2024-07-12	5.0100	5.100000	4.83500	4.8700	-1.616%	158,451	-72.690%
2024-07-11	4.8300	5.070000	4.83000	4.9500	+5.096%	162,722	-73.131%
2024-07-10	4.6600	4.780000	4.64000	4.7100	+1.728%	103,242	-71.762%
2024-07-09	4.7400	4.750000	4.59000	4.6300	-2.114%	79,192	-71.274%
2024-07-08	4.6100	4.730000	4.58000	4.7300	+3.956%	76,993	-71.882%
2024-07-05	4.8300	4.830000	4.46000	4.5500	-6.186%	206,491	-70.769%
2024-07-03	4.8400	4.980000	4.83000	4.8500	+0.622%	47,575	-72.577%
2024-07-02	4.9900	4.990000	4.75000	4.8200	-2.823%	162,703	-72.407%
2024-07-01	4.9800	5.140000	4.90000	4.9600	+1.224%	241,848	-73.185%
2024-06-28	5.0500	5.050000	4.88000	4.9000	-1.804%	373,339	-72.857%
2024-06-27	5.0400	5.070000	4.98900	4.9900	-0.992%	94,286	-73.347%
2024-06-26	4.8900	5.060000	4.86010	5.0400	+2.857%	118,049	-73.611%
2024-06-25	4.9500	4.950000	4.85000	4.9000	-0.810%	89,253	-72.857%
2024-06-24	4.9000	5.020000	4.90000	4.9400	+0.203%	120,675	-73.077%
2024-06-21	5.2000	5.242000	4.92000	4.9300	-5.010%	168,527	-73.022%
2024-06-20	5.1800	5.280000	5.13000	5.1900	+0.581%	86,141	-74.374%
2024-06-18	5.1400	5.360000	5.14000	5.1600	-0.960%	99,134	-74.225%
2024-06-17	5.0800	5.230000	5.08000	5.2100	+1.758%	89,135	-74.472%
2024-06-14	5.2800	5.295000	5.07000	5.1200	-3.030%	118,458	-74.023%
2024-06-13	5.5500	5.550000	5.28000	5.2800	-4.865%	92,106	-74.811%
2024-06-12	5.4800	5.630000	5.44000	5.5500	+3.738%	191,761	-76.036%
2024-06-11	5.4200	5.420000	5.32500	5.3500	-1.292%	92,333	-75.140%
2024-06-10	5.3700	5.450000	5.29000	5.4200	+1.119%	83,875	-75.461%
2024-06-07	5.4100	5.450000	5.34000	5.3600	-1.471%	99,500	-75.187%
2024-06-06	5.3900	5.470000	5.36000	5.4400	+0.184%	104,406	-75.551%
2024-06-05	5.3300	5.460000	5.27000	5.4300	+2.647%	113,336	-75.506%
2024-06-04	5.3100	5.310000	5.21000	5.2900	-0.564%	97,553	-74.858%
2024-06-03	5.4100	5.490000	5.30000	5.3200	-1.664%	188,878	-75.000%
2024-05-31	5.2200	5.480000	5.22000	5.4100	+4.038%	120,376	-75.416%
2024-05-30	4.9400	5.220000	4.91000	5.2000	+6.122%	162,903	-74.423%
2024-05-29	5.0000	5.050000	4.89000	4.9000	-2.970%	124,551	-72.857%
2024-05-28	5.0900	5.220000	5.03000	5.0500	-0.198%	162,440	-73.663%
2024-05-24	5.1400	5.260000	4.89000	5.0600	-1.748%	156,329	-73.715%
2024-05-23	5.1000	5.150000	4.97000	5.1500	+0.195%	315,027	-74.175%
2024-05-22	5.1603	5.230000	4.93000	5.1400	-0.580%	313,148	-74.125%
2024-05-21	5.3200	5.335000	5.13500	5.1700	-2.728%	158,520	-74.275%
2024-05-20	5.2400	5.400000	5.14500	5.3150	+0.663%	133,065	-74.976%
2024-05-17	5.4000	5.470000	5.27000	5.2800	-1.493%	69,567	-74.811%
2024-05-16	5.3100	5.392900	5.23000	5.3600	+1.323%	79,854	-75.187%
2024-05-15	5.3800	5.381000	5.20200	5.2900	-0.189%	110,194	-74.858%
2024-05-14	5.5300	5.568300	5.29000	5.3000	-3.636%	157,255	-74.906%
2024-05-13	5.6700	5.680000	5.49000	5.5000	-2.309%	98,609	-75.818%
2024-05-10	5.8100	5.820000	5.62000	5.6300	-3.098%	66,585	-76.377%
2024-05-09	5.5900	5.880000	5.59000	5.8100	+3.750%	130,769	-77.108%
2024-05-08	5.5000	5.660000	5.47000	5.6000	0.000%	154,594	-76.250%
2024-05-07	5.7600	5.920000	4.89000	5.6000	-6.977%	310,010	-76.250%
2024-05-06	5.9800	6.030000	5.96000	6.0200	+0.669%	136,633	-77.907%
2024-05-03	6.0400	6.200000	5.91000	5.9800	+0.673%	81,532	-77.759%
2024-05-02	6.0900	6.100000	5.86000	5.9400	+1.193%	120,287	-77.609%
2024-05-01	6.0400	6.080000	5.84000	5.8700	-2.329%	104,204	-77.342%
2024-04-30	6.0900	6.100000	5.94000	6.0100	-2.117%	85,875	-77.870%
2024-04-29	6.2200	6.310000	6.10000	6.1400	-0.647%	80,943	-78.339%
2024-04-26	6.1900	6.270000	6.16000	6.1800	+0.488%	38,694	-78.479%
2024-04-25	6.1000	6.190000	6.04000	6.1500	0.000%	76,044	-78.374%
2024-04-24	6.2800	6.358900	6.07000	6.1500	-1.757%	111,134	-78.374%
2024-04-23	6.3500	6.430000	6.25000	6.2600	-1.417%	70,708	-78.754%
2024-04-22	6.3500	6.440000	6.29000	6.3500	+0.316%	89,326	-79.055%
2024-04-19	6.1600	6.330000	6.16000	6.3300	+2.179%	88,734	-78.989%
2024-04-18	6.2800	6.340000	6.18000	6.1950	-0.880%	82,679	-78.531%
2024-04-17	6.3600	6.420000	6.25000	6.2500	-1.420%	49,839	-78.720%
2024-04-16	6.3300	6.420000	6.22000	6.3400	0.000%	87,054	-79.022%
2024-04-15	6.3000	6.420000	6.25000	6.3400	+0.795%	72,412	-79.022%
2024-04-12	6.3300	6.430000	6.25000	6.2900	-0.475%	77,297	-78.855%
2024-04-11	6.1400	6.400000	6.14000	6.3200	+2.764%	76,068	-78.956%
2024-04-10	6.3300	6.450000	6.07000	6.1500	-5.385%	206,259	-78.374%
2024-04-09	6.4100	6.550000	6.40000	6.5000	+1.562%	73,583	-79.538%
2024-04-08	6.3700	6.480000	6.37000	6.4000	+0.787%	70,444	-79.219%
2024-04-05	6.3600	6.400000	6.28500	6.3500	-0.157%	73,723	-79.055%
2024-04-04	6.4900	6.635000	6.34000	6.3600	-1.395%	96,489	-79.088%
2024-04-03	6.4400	6.540000	6.43000	6.4500	+0.155%	125,855	-79.380%
2024-04-02	6.4900	6.500000	6.36000	6.4400	-1.075%	89,361	-79.348%
2024-04-01	6.4800	6.595000	6.45000	6.5100	+1.244%	103,364	-79.570%
2024-03-28	6.4300	6.490000	6.38000	6.4300	+0.156%	87,856	-79.316%
2024-03-27	6.3400	6.430000	6.27000	6.4200	+2.229%	48,457	-79.283%
2024-03-26	6.3700	6.385000	6.28000	6.2800	-0.633%	93,309	-78.822%
2024-03-25	6.3600	6.469900	6.24000	6.3200	0.000%	104,760	-78.956%
2024-03-22	6.3500	6.470000	6.29000	6.3200	-0.158%	100,230	-78.956%
2024-03-21	6.2700	6.400000	6.27000	6.3300	+0.957%	139,850	-78.989%
2024-03-20	6.2300	6.350000	6.14000	6.2700	0.000%	121,162	-78.788%
2024-03-19	6.1200	6.310000	6.08000	6.2700	+2.117%	108,381	-78.788%
2024-03-18	6.1600	6.320000	6.12500	6.1400	-0.325%	112,200	-78.339%
2024-03-15	6.0700	6.240000	6.06000	6.1600	+1.650%	302,650	-78.409%
2024-03-14	6.1000	6.120000	5.94000	6.0600	-1.783%	267,165	-78.053%
2024-03-13	6.1000	6.170000	6.09000	6.1700	+1.148%	86,248	-78.444%
2024-03-12	6.1200	6.135000	6.00000	6.1000	0.000%	151,419	-78.197%
2024-03-11	6.1200	6.280000	6.08000	6.1000	-1.613%	134,757	-78.197%
2024-03-08	6.2700	6.340000	6.17000	6.2000	0.000%	134,649	-78.548%
2024-03-07	6.4300	6.440000	6.14000	6.2000	-2.821%	226,820	-78.548%
2024-03-06	6.2000	6.540000	6.15000	6.3800	+3.740%	332,880	-79.154%
2024-03-05	6.3300	6.330000	5.60000	6.1500	-7.658%	354,006	-78.374%
2024-03-04	6.7000	6.780000	6.49000	6.6600	-0.597%	101,656	-80.030%
2024-03-01	6.5900	6.760000	6.47000	6.7000	+2.446%	111,240	-80.149%
2024-02-29	6.5300	6.610000	6.45000	6.5400	+1.711%	66,348	-79.664%
2024-02-28	6.7000	6.700000	6.42000	6.4300	-4.173%	77,235	-79.316%
2024-02-27	6.7400	6.770100	6.69000	6.7100	+0.600%	79,096	-80.179%
2024-02-26	6.5300	6.730000	6.52000	6.6700	+1.677%	81,293	-80.060%
2024-02-23	6.4700	6.590000	6.36000	6.5600	+1.391%	69,909	-79.726%
2024-02-22	6.7500	6.750000	6.44000	6.4700	-4.431%	93,624	-79.444%
2024-02-21	6.6700	6.780000	6.59500	6.7700	+1.499%	90,254	-80.355%
2024-02-20	6.6400	6.970000	6.59500	6.6700	-1.039%	151,425	-80.060%
2024-02-16	6.7300	6.810000	6.59000	6.7400	-0.443%	162,352	-80.267%
2024-02-15	6.4400	6.780000	6.43000	6.7700	+5.124%	110,798	-80.355%
2024-02-14	6.3100	6.450000	6.27000	6.4400	+3.371%	77,631	-79.348%
2024-02-13	6.5200	6.590000	6.22000	6.2300	-6.876%	128,643	-78.652%
2024-02-12	6.4500	6.755000	6.39000	6.6900	+4.206%	139,627	-80.120%
2024-02-09	6.4300	6.460000	6.26000	6.4200	+0.469%	88,719	-79.283%
2024-02-08	6.3100	6.405000	6.26500	6.3900	+1.590%	60,376	-79.186%
2024-02-07	6.4300	6.469900	6.27000	6.2900	-2.177%	91,806	-78.855%
2024-02-06	6.4600	6.649900	6.39000	6.4300	-0.772%	105,894	-79.316%
2024-02-05	6.5200	6.570000	6.42740	6.4800	-1.520%	93,780	-79.475%
2024-02-02	6.5200	6.660000	6.42000	6.5800	-0.904%	82,489	-79.787%
2024-02-01	6.5300	6.700000	6.49500	6.6400	+2.311%	97,500	-79.970%
2024-01-31	6.7300	6.760000	6.49000	6.4900	-3.709%	136,646	-79.507%
2024-01-30	6.7000	6.860000	6.62000	6.7400	+0.447%	88,161	-80.267%
2024-01-29	6.6200	6.720000	6.56000	6.7100	+1.513%	91,626	-80.179%
2024-01-26	6.7800	6.780000	6.60000	6.6100	-1.783%	66,098	-79.879%
2024-01-25	6.6400	6.730000	6.60000	6.7300	+3.063%	99,366	-80.238%
2024-01-24	6.5400	6.620000	6.39000	6.5300	+1.240%	138,771	-79.632%
2024-01-23	6.6300	6.730000	6.42000	6.4500	-1.225%	120,331	-79.380%
2024-01-22	6.4200	6.540000	6.31000	6.5300	+2.191%	125,801	-79.632%
2024-01-19	6.2600	6.400000	6.21000	6.3900	+2.404%	104,533	-79.186%
2024-01-18	6.2000	6.445000	6.13000	6.2400	+1.135%	99,443	-78.686%
2024-01-17	6.2500	6.470000	6.10500	6.1700	-2.528%	139,594	-78.444%
2024-01-16	6.1800	6.365000	6.13000	6.3300	+0.957%	120,176	-78.989%
2024-01-12	6.5200	6.520000	6.27000	6.2700	-2.640%	95,462	-78.788%
2024-01-11	6.4900	6.550000	6.43500	6.4400	-1.227%	77,848	-79.348%
2024-01-10	6.4500	6.520000	6.40000	6.5200	+1.242%	97,191	-79.601%
2024-01-09	6.6500	6.710000	6.43000	6.4400	-4.451%	156,184	-79.348%
2024-01-08	6.9300	6.930000	6.68000	6.7400	-2.601%	126,466	-80.267%
2024-01-05	6.6400	6.990000	6.58100	6.9200	+3.593%	279,977	-80.780%
2024-01-04	6.7800	6.780000	6.57500	6.6800	-1.329%	127,747	-80.090%
2024-01-03	6.8500	6.945000	6.70000	6.7700	-1.599%	186,195	-80.355%
2024-01-02	6.9500	7.020000	6.80000	6.8800	-1.854%	121,885	-80.669%
2023-12-29	7.1300	7.140000	7.00000	7.0100	-1.821%	136,110	-81.027%
2023-12-28	7.1200	7.210000	7.09000	7.1400	+0.281%	146,213	-81.373%
2023-12-27	7.2500	7.288700	7.09000	7.1200	-1.248%	132,684	-81.320%
2023-12-26	7.1600	7.280000	7.16000	7.2100	+1.264%	109,409	-81.553%
2023-12-22	7.2300	7.303800	7.09000	7.1200	-0.836%	185,659	-81.320%
2023-12-21	7.1600	7.340000	7.12000	7.1800	+1.127%	158,394	-81.476%
2023-12-20	6.8700	7.270000	6.86000	7.1000	+3.650%	181,074	-81.268%
2023-12-19	6.8900	7.065000	6.84000	6.8500	+0.735%	409,816	-80.584%
2023-12-18	6.7900	6.910000	6.73000	6.8000	-0.147%	171,700	-80.441%
2023-12-15	7.1100	7.110000	6.80000	6.8100	-2.853%	386,091	-80.470%
2023-12-14	6.7200	7.010000	6.65000	7.0100	+6.697%	346,270	-81.027%
2023-12-13	6.4100	6.580000	6.19000	6.5700	+2.656%	242,784	-79.756%
2023-12-12	6.5300	6.665000	6.30500	6.4000	-2.439%	193,292	-79.219%
2023-12-11	6.7100	6.730000	6.53000	6.5600	-2.235%	196,976	-79.726%
2023-12-08	6.7700	6.850000	6.69000	6.7100	-0.593%	144,929	-80.179%
2023-12-07	6.6900	6.760000	6.66500	6.7500	+0.746%	89,011	-80.296%
2023-12-06	6.8000	6.900000	6.56200	6.7000	-0.741%	217,188	-80.149%
2023-12-05	6.7600	6.867700	6.65000	6.7500	-0.662%	194,833	-80.296%
2023-12-04	6.8900	6.977600	6.73000	6.7950	-1.664%	160,728	-80.427%
2023-12-01	6.5300	6.950000	6.37100	6.9100	+5.982%	274,150	-80.753%