Dark

EXLS
ExlService Holdings, Inc.
stock NASDAQ

Market Open

Mar 13, 2026 12:56:36 PM EDT

29.46USD-0.841%(-0.25)654,572

29.42Bid 29.45Ask 0.03Spread

Pre-market

Mar 11, 2026 9:28:00 AM EDT

31.07USD+4.578%(+1.36)0

After-hours

Mar 12, 2026 4:16:30 PM EDT

30.30USD+1.934%(+0.57)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	30.1600	30.410000	29.4100	29.4600	-0.841%	654,572	0.000%
2026-03-12	30.3200	30.986400	29.6600	29.7100	-2.781%	3,238,593	-0.841%
2026-03-11	30.9650	31.360100	30.2100	30.5600	-0.553%	2,605,334	-3.599%
2026-03-10	32.2800	32.400000	30.4650	30.7300	-4.654%	2,492,994	-4.133%
2026-03-09	32.4900	32.490000	31.4100	32.2300	-0.861%	2,029,102	-8.594%
2026-03-06	32.2400	32.680000	31.8200	32.5100	-0.123%	1,432,022	-9.382%
2026-03-05	31.5700	32.980000	31.5700	32.5500	+0.993%	1,775,350	-9.493%
2026-03-04	31.7300	32.615000	31.5500	32.2300	+0.940%	1,744,070	-8.594%
2026-03-03	30.9800	31.955000	30.6800	31.9300	+2.307%	2,434,493	-7.736%
2026-03-02	30.3900	31.280000	30.2900	31.2100	-0.128%	2,317,428	-5.607%
2026-02-27	30.4900	31.290000	30.3280	31.2500	+0.839%	2,688,114	-5.728%
2026-02-26	29.1950	31.080000	29.1950	30.9900	+8.092%	3,179,387	-4.937%
2026-02-25	28.8300	28.955000	26.9400	28.6700	-0.278%	4,036,282	+2.755%
2026-02-24	28.4500	29.290000	27.8832	28.7500	+0.842%	2,730,701	+2.470%
2026-02-23	30.2500	30.250000	28.4250	28.5100	-5.188%	2,754,102	+3.332%
2026-02-20	30.6500	30.670000	29.8400	30.0700	-1.118%	2,359,183	-2.029%
2026-02-19	30.4900	31.000000	30.1500	30.4100	-1.586%	2,180,307	-3.124%
2026-02-18	30.3200	30.980000	29.8850	30.9000	+2.284%	2,050,912	-4.660%
2026-02-17	30.0400	30.455000	29.9050	30.2100	+0.566%	2,452,491	-2.483%
2026-02-13	29.6200	30.340000	29.3400	30.0400	+1.179%	3,010,772	-1.931%
2026-02-12	30.2500	30.610000	28.6200	29.6900	-1.851%	3,758,048	-0.775%
2026-02-11	31.3100	31.470000	30.0500	30.2500	-3.385%	3,521,278	-2.612%
2026-02-10	30.9000	31.980000	30.3000	31.3100	+0.675%	2,632,761	-5.909%
2026-02-09	31.4500	31.500000	29.9715	31.1000	-1.893%	3,919,428	-5.273%
2026-02-06	31.5500	32.065000	31.2500	31.7000	+1.603%	2,870,108	-7.066%
2026-02-05	32.7950	33.590000	31.0900	31.2000	-3.882%	4,871,093	-5.577%
2026-02-04	32.3700	33.340000	31.0100	32.4600	+0.371%	4,324,690	-9.242%
2026-02-03	39.0000	39.000000	32.0900	32.3400	-18.682%	4,003,275	-8.905%
2026-02-02	39.2100	39.990000	38.9150	39.7700	+1.584%	1,067,256	-25.924%
2026-01-30	38.6600	39.360000	38.2428	39.1500	+1.425%	1,971,286	-24.751%
2026-01-29	39.6300	40.005000	38.2650	38.6000	-2.966%	1,778,947	-23.679%
2026-01-28	40.4200	40.820000	39.6160	39.7800	-1.754%	1,564,527	-25.943%
2026-01-27	42.5300	42.535000	40.3400	40.4900	-5.109%	1,673,806	-27.241%
2026-01-26	42.6500	43.189600	42.0200	42.6700	+0.070%	1,052,752	-30.959%
2026-01-23	42.4600	42.805000	42.1982	42.6400	-0.211%	937,872	-30.910%
2026-01-22	42.4500	43.035000	42.4000	42.7300	+0.969%	709,744	-31.055%
2026-01-21	41.7200	42.485000	41.6600	42.3200	+1.633%	1,102,688	-30.388%
2026-01-20	42.3600	42.810000	41.4700	41.6400	-2.642%	1,157,456	-29.251%
2026-01-16	42.4700	42.870000	42.0400	42.7700	+0.328%	1,182,907	-31.120%
2026-01-15	42.6000	43.150000	42.3700	42.6300	+0.353%	1,175,483	-30.894%
2026-01-14	41.6800	42.610000	41.6800	42.4800	+1.919%	1,140,708	-30.650%
2026-01-13	42.1600	42.225000	41.5600	41.6800	-1.302%	1,020,214	-29.319%
2026-01-12	42.4700	42.520000	42.1400	42.2300	-1.054%	974,765	-30.239%
2026-01-09	42.5800	43.135000	42.5301	42.6800	-0.023%	910,782	-30.975%
2026-01-08	42.7300	43.165000	42.6150	42.6900	-0.094%	858,473	-30.991%
2026-01-07	42.7500	43.000000	42.3000	42.7300	+0.850%	822,229	-31.055%
2026-01-06	41.8100	42.650000	41.7300	42.3700	+0.857%	1,028,046	-30.470%
2026-01-05	41.1000	42.250000	40.7142	42.0100	+1.941%	1,292,910	-29.874%
2026-01-02	42.3500	42.520000	41.1500	41.2100	-2.898%	1,428,070	-28.512%
2025-12-31	42.6050	42.875000	42.4350	42.4400	-0.725%	992,307	-30.584%
2025-12-30	43.1200	43.210000	42.7050	42.7500	-1.202%	1,020,179	-31.088%
2025-12-29	43.3000	43.670000	43.0400	43.2700	-0.069%	956,975	-31.916%
2025-12-26	43.3700	43.460000	43.0300	43.3000	0.000%	464,523	-31.963%
2025-12-24	43.3200	43.585000	43.2000	43.3000	-0.046%	395,154	-31.963%
2025-12-23	43.2600	43.580000	43.1250	43.3200	-0.138%	1,010,872	-31.994%
2025-12-22	43.4300	43.880000	43.2800	43.3800	+0.650%	1,534,669	-32.089%
2025-12-19	42.5300	43.230000	42.5300	43.1000	+0.443%	2,527,966	-31.647%
2025-12-18	42.3900	43.045000	42.2900	42.9100	+1.131%	1,490,958	-31.345%
2025-12-17	41.8100	42.500000	41.7100	42.4300	+1.556%	1,307,905	-30.568%
2025-12-16	42.0000	42.155000	41.4897	41.7800	+0.626%	1,428,278	-29.488%
2025-12-15	41.6400	41.860000	41.0000	41.5200	-0.288%	1,174,273	-29.046%
2025-12-12	41.8100	42.025000	41.4000	41.6400	+0.289%	971,751	-29.251%
2025-12-11	40.7700	41.545000	40.6450	41.5200	+1.840%	1,215,610	-29.046%
2025-12-10	40.0700	40.780000	40.0000	40.7700	+1.772%	1,194,502	-27.741%
2025-12-09	40.0800	40.540000	39.9800	40.0600	0.000%	877,241	-26.460%
2025-12-08	40.6000	40.750000	39.8400	40.0600	-1.621%	1,049,855	-26.460%
2025-12-05	40.5900	41.270000	40.5350	40.7200	-0.489%	797,885	-27.652%
2025-12-04	40.4500	41.100000	40.4500	40.9200	+1.816%	926,739	-28.006%
2025-12-03	39.7700	40.340000	39.5100	40.1900	+1.056%	1,294,353	-26.698%
2025-12-02	39.9900	40.300000	39.7600	39.7700	-0.699%	882,787	-25.924%
2025-12-01	39.6300	40.465000	39.2500	40.0500	+0.805%	1,353,223	-26.442%
2025-11-28	39.9600	40.080000	39.6900	39.7300	-0.226%	474,792	-25.849%
2025-11-26	39.8300	40.020000	39.5900	39.8200	+0.201%	871,478	-26.017%
2025-11-25	39.1000	39.930000	39.1000	39.7400	+2.317%	1,069,810	-25.868%
2025-11-24	39.3200	39.430000	38.8250	38.8400	-1.396%	1,211,498	-24.150%
2025-11-21	39.0400	39.875000	38.9150	39.3900	+1.757%	1,381,583	-25.209%
2025-11-20	39.0400	39.400000	38.4500	38.7100	-0.463%	1,397,277	-23.896%
2025-11-19	38.7100	39.010000	38.5700	38.8900	+0.310%	1,502,812	-24.248%
2025-11-18	38.8300	39.275000	38.4500	38.7700	0.000%	1,082,381	-24.013%
2025-11-17	39.7000	39.730000	38.6900	38.7700	-2.367%	1,236,857	-24.013%
2025-11-14	39.5500	40.280000	39.1100	39.7100	-0.401%	911,502	-25.812%
2025-11-13	39.2350	39.965000	39.2350	39.8700	+0.911%	1,521,119	-26.110%
2025-11-12	39.7300	40.045000	39.5000	39.5100	-0.152%	1,135,718	-25.437%
2025-11-11	39.6300	39.860000	39.2300	39.5700	-0.151%	947,090	-25.550%
2025-11-10	39.4500	39.920000	39.1200	39.6300	+0.228%	802,275	-25.662%
2025-11-07	38.8100	39.910000	38.7200	39.5400	+2.039%	1,558,070	-25.493%
2025-11-06	39.2300	39.440000	37.9400	38.7500	-1.824%	1,702,393	-23.974%
2025-11-05	39.6000	39.970000	39.0300	39.4700	-0.202%	1,257,851	-25.361%
2025-11-04	39.9850	39.985000	38.9750	39.5500	+0.996%	1,019,994	-25.512%
2025-11-03	39.1000	39.385000	38.6350	39.1600	+0.153%	1,603,326	-24.770%
2025-10-31	40.5500	40.720000	38.2000	39.1000	-2.785%	3,373,758	-24.655%
2025-10-30	38.8400	40.730000	38.7250	40.2200	+4.359%	2,699,608	-26.753%
2025-10-29	39.3900	39.960000	37.3000	38.5400	-7.065%	4,813,877	-23.560%
2025-10-28	41.4850	41.620000	41.0700	41.4700	0.000%	1,075,469	-28.961%
2025-10-27	41.3600	41.700000	41.1100	41.4700	+0.631%	1,444,618	-28.961%
2025-10-24	41.5100	41.665000	41.1800	41.2100	-0.266%	874,425	-28.512%
2025-10-23	41.2700	41.550000	40.9450	41.3200	+0.097%	842,566	-28.703%
2025-10-22	41.4200	41.990000	41.2200	41.2800	-0.338%	1,398,948	-28.634%
2025-10-21	40.7200	41.670000	40.6400	41.4200	+1.744%	1,099,603	-28.875%
2025-10-20	40.7400	40.840000	40.2800	40.7100	+0.917%	631,351	-27.634%
2025-10-17	39.7400	40.570000	39.7000	40.3400	+1.689%	904,866	-26.971%
2025-10-16	40.5000	40.580000	39.6000	39.6700	-1.904%	1,399,724	-25.737%
2025-10-15	41.1100	41.178000	40.3600	40.4400	-1.390%	919,888	-27.151%
2025-10-14	40.4500	41.205000	40.3401	41.0100	+0.490%	1,831,344	-28.164%
2025-10-13	41.2700	41.470000	40.8000	40.8100	-1.067%	1,269,390	-27.812%
2025-10-10	42.1800	42.340000	41.1400	41.2500	-1.762%	847,961	-28.582%
2025-10-09	42.5200	42.720000	41.9200	41.9900	-1.107%	952,043	-29.840%
2025-10-08	42.4900	42.490000	42.1280	42.4600	+0.260%	843,474	-30.617%
2025-10-07	42.7700	43.063800	42.1000	42.3500	-0.447%	765,951	-30.437%
2025-10-06	43.1300	43.640000	42.4050	42.5400	-1.231%	784,848	-30.748%
2025-10-03	43.4700	43.710000	42.9250	43.0700	-0.852%	1,013,102	-31.600%
2025-10-02	43.6400	44.150000	43.2900	43.4400	-0.618%	973,839	-32.182%
2025-10-01	43.8000	43.975000	43.1650	43.7100	-0.727%	1,216,543	-32.601%
2025-09-30	43.8900	44.110000	43.4700	44.0300	+0.136%	1,320,561	-33.091%
2025-09-29	43.9400	44.320000	43.5500	43.9700	+0.503%	1,156,122	-33.000%
2025-09-26	43.1600	43.820000	42.7800	43.7500	+1.226%	1,001,194	-32.663%
2025-09-25	43.6900	43.780000	43.0600	43.2200	-0.962%	1,754,038	-31.837%
2025-09-24	43.1600	43.820000	42.9420	43.6400	+1.112%	1,264,393	-32.493%
2025-09-23	43.6600	43.840000	42.9500	43.1600	-0.964%	1,083,288	-31.742%
2025-09-22	43.2000	43.670000	43.0100	43.5800	+0.484%	1,512,263	-32.400%
2025-09-19	42.5200	43.440000	42.3600	43.3700	+2.336%	4,266,881	-32.073%
2025-09-18	42.5500	42.835000	42.1900	42.3800	-0.446%	1,668,722	-30.486%
2025-09-17	42.3200	43.210000	42.2450	42.5700	+0.567%	1,386,788	-30.796%
2025-09-16	42.9200	42.920000	42.1750	42.3300	-1.535%	1,626,311	-30.404%
2025-09-15	43.5800	43.810000	42.8000	42.9900	-1.376%	1,294,353	-31.472%
2025-09-12	43.9500	44.130000	43.3100	43.5900	-1.224%	1,052,705	-32.416%
2025-09-11	42.6900	44.220000	42.6900	44.1300	+3.325%	1,657,417	-33.243%
2025-09-10	43.8300	43.890000	42.5500	42.7100	-3.196%	1,387,240	-31.023%
2025-09-09	44.0200	44.330000	43.7800	44.1200	-0.181%	1,327,268	-33.228%
2025-09-08	44.9900	45.075000	43.6700	44.2000	-1.734%	1,936,718	-33.348%
2025-09-05	44.2500	45.040000	44.2500	44.9800	+1.926%	1,708,509	-34.504%
2025-09-04	43.5200	44.155000	42.9400	44.1300	+1.169%	1,271,944	-33.243%
2025-09-03	43.3200	43.650000	43.0300	43.6200	+0.693%	1,114,134	-32.462%
2025-09-02	43.3800	43.600000	42.9900	43.3200	-1.051%	948,412	-31.994%
2025-08-29	43.6700	44.090000	43.5100	43.7800	+0.436%	1,030,507	-32.709%
2025-08-28	44.0700	44.070000	43.5450	43.5900	-1.089%	879,942	-32.416%
2025-08-27	43.3620	44.140000	43.2321	44.0700	+1.124%	853,874	-33.152%
2025-08-26	43.7800	43.995000	43.5500	43.5800	-0.638%	991,436	-32.400%
2025-08-25	43.7800	43.960000	43.6900	43.8600	-0.431%	1,102,514	-32.832%
2025-08-22	44.0400	44.525000	43.7300	44.0500	+0.916%	861,396	-33.121%
2025-08-21	43.1400	43.746200	42.9800	43.6500	+0.832%	1,217,870	-32.509%
2025-08-20	43.2300	43.440000	42.7300	43.2900	+0.208%	1,244,163	-31.947%
2025-08-19	43.2800	43.580000	42.9800	43.2000	+0.046%	1,109,082	-31.806%
2025-08-18	42.4600	43.250000	42.3600	43.1800	+1.984%	1,245,752	-31.774%
2025-08-15	42.7900	43.020000	42.2850	42.3400	-1.167%	967,108	-30.420%
2025-08-14	42.8700	43.020000	42.5100	42.8400	-0.856%	1,285,748	-31.232%
2025-08-13	42.6100	43.240000	42.5000	43.2100	+1.575%	3,093,040	-31.821%
2025-08-12	42.0800	42.635000	42.0450	42.5400	+1.141%	965,595	-30.748%
2025-08-11	42.2100	42.840000	41.9300	42.0600	-0.332%	1,787,516	-29.957%
2025-08-08	42.3800	42.630000	42.0900	42.2000	+0.333%	1,149,371	-30.190%
2025-08-07	43.0800	43.140000	41.9000	42.0600	-1.637%	1,535,217	-29.957%
2025-08-06	42.7700	43.210000	42.3800	42.7600	+0.683%	1,773,858	-31.104%
2025-08-05	42.5200	42.920000	42.1000	42.4700	-0.235%	1,476,623	-30.633%
2025-08-04	42.7162	42.760000	42.1350	42.5700	+0.972%	1,376,489	-30.796%
2025-08-01	42.9600	43.170000	42.0800	42.1600	-2.924%	1,858,203	-30.123%
2025-07-31	42.7600	43.660000	42.7300	43.4300	+1.496%	3,305,611	-32.167%
2025-07-30	44.8800	47.110000	42.0900	42.7900	+1.398%	5,048,245	-31.152%
2025-07-29	42.4400	42.710000	41.9200	42.2000	-0.047%	2,008,499	-30.190%
2025-07-28	43.0750	43.075000	42.1750	42.2200	-1.493%	1,075,801	-30.223%
2025-07-25	42.6800	42.985000	42.4100	42.8600	+1.085%	1,211,671	-31.265%
2025-07-24	42.6200	42.916000	42.3600	42.4000	-0.958%	1,223,644	-30.519%
2025-07-23	43.2800	43.355000	42.8000	42.8100	-1.063%	1,228,127	-31.184%
2025-07-22	42.6300	43.345000	42.6300	43.2700	+1.597%	1,369,885	-31.916%
2025-07-21	42.9000	43.150000	42.3950	42.5900	+0.118%	1,986,682	-30.829%
2025-07-18	42.8100	42.840000	41.9700	42.5400	+0.118%	1,587,709	-30.748%
2025-07-17	42.3000	42.820000	42.2250	42.4900	+0.473%	2,128,317	-30.666%
2025-07-16	41.5600	42.327500	41.2500	42.2900	+2.150%	2,887,349	-30.338%
2025-07-15	43.0000	43.110000	41.3300	41.4000	-3.788%	2,567,200	-28.841%
2025-07-14	42.2600	43.125000	42.0508	43.0300	+1.750%	2,604,389	-31.536%
2025-07-11	45.0500	45.160000	42.2200	42.2900	-6.314%	1,823,264	-30.338%
2025-07-10	45.3900	45.580000	44.9000	45.1400	-0.638%	1,872,525	-34.736%
2025-07-09	45.3500	45.470000	44.8700	45.4300	+0.754%	1,587,684	-35.153%
2025-07-08	45.2100	45.550000	44.9100	45.0900	-0.221%	1,735,976	-34.664%
2025-07-07	45.2000	45.910000	44.8400	45.1900	-0.177%	2,660,489	-34.809%
2025-07-03	44.8700	45.420000	44.5500	45.2700	+1.389%	1,793,909	-34.924%
2025-07-02	44.6000	44.970000	43.7300	44.6500	+0.112%	2,493,123	-34.020%
2025-07-01	43.7900	45.550000	43.7900	44.6000	+1.850%	3,206,430	-33.946%
2025-06-30	43.8300	44.410000	43.5800	43.7900	-0.068%	2,820,077	-32.724%
2025-06-27	44.2500	44.885000	43.7400	43.8200	-0.023%	27,747,565	-32.770%
2025-06-26	43.8150	44.180000	43.0724	43.8300	+1.435%	3,076,305	-32.786%
2025-06-25	44.3900	44.470000	43.1000	43.2100	-2.942%	2,487,575	-31.821%
2025-06-24	44.3600	44.780000	44.0000	44.5200	+1.297%	2,073,500	-33.827%
2025-06-23	43.8500	44.600000	43.3600	43.9500	+0.228%	3,273,956	-32.969%
2025-06-20	45.4300	45.430000	43.6900	43.8500	-3.008%	2,969,890	-32.816%
2025-06-18	47.8900	48.030000	44.8000	45.2100	-5.930%	2,082,267	-34.837%
2025-06-17	47.9300	48.540000	47.9200	48.0600	-0.249%	1,322,632	-38.702%
2025-06-16	47.5300	48.280000	47.4750	48.1800	+1.968%	1,566,168	-38.854%
2025-06-13	47.5600	48.110000	47.1100	47.2500	-1.665%	1,277,346	-37.651%
2025-06-12	47.8000	48.060000	47.0000	48.0500	+0.967%	1,172,561	-38.689%
2025-06-11	47.6600	47.920000	47.2500	47.5900	-0.084%	1,370,669	-38.096%
2025-06-10	47.6300	47.950000	47.2500	47.6300	-0.063%	837,491	-38.148%
2025-06-09	48.1600	48.190000	47.0800	47.6600	-0.688%	1,431,692	-38.187%
2025-06-06	47.3500	48.090000	47.3250	47.9900	+2.020%	1,158,676	-38.612%
2025-06-05	46.9000	47.350000	46.7000	47.0400	+0.363%	1,032,570	-37.372%
2025-06-04	46.5900	46.900000	46.4703	46.8700	+0.493%	897,916	-37.145%
2025-06-03	45.6600	46.770000	45.5800	46.6400	+1.612%	1,360,900	-36.835%
2025-06-02	45.7100	45.960000	45.1500	45.9000	-0.196%	1,459,337	-35.817%
2025-05-30	45.9800	46.350000	45.8000	45.9900	0.000%	1,574,710	-35.943%
2025-05-29	46.1900	46.315000	45.6670	45.9900	-0.368%	1,271,411	-35.943%
2025-05-28	46.4850	46.840000	46.1200	46.1600	-0.774%	1,374,422	-36.179%
2025-05-27	46.0500	46.805000	45.9350	46.5200	+2.062%	1,322,571	-36.672%
2025-05-23	45.1700	45.730000	45.0000	45.5800	-0.611%	1,715,142	-35.366%
2025-05-22	45.8400	46.280000	45.6100	45.8600	-0.131%	1,170,956	-35.761%
2025-05-21	45.8500	46.370000	45.8200	45.9200	-0.992%	946,066	-35.845%
2025-05-20	46.2900	46.480000	46.0300	46.3800	+0.194%	905,907	-36.481%
2025-05-19	45.6500	46.370000	45.6500	46.2900	+0.478%	938,784	-36.358%
2025-05-16	45.8800	46.340000	45.6850	46.0700	-0.260%	1,567,071	-36.054%
2025-05-15	45.6650	46.205200	45.3100	46.1900	+1.205%	960,523	-36.220%
2025-05-14	46.6000	46.860000	45.4500	45.6400	-2.603%	1,479,714	-35.451%
2025-05-13	47.6700	48.160000	46.8100	46.8600	+0.021%	1,468,558	-37.132%
2025-05-12	46.8000	47.000000	45.7950	46.8500	+2.899%	1,463,910	-37.118%
2025-05-09	45.4700	45.825600	45.0400	45.5300	0.000%	1,068,781	-35.295%
2025-05-08	46.4400	46.870000	45.3200	45.5300	-1.129%	1,460,395	-35.295%
2025-05-07	46.5900	47.070000	45.6950	46.0500	-1.328%	1,119,724	-36.026%
2025-05-06	46.0700	46.910000	45.8300	46.6700	+0.279%	1,152,683	-36.876%
2025-05-05	46.5200	47.100000	46.3600	46.5400	-0.704%	1,559,600	-36.700%
2025-05-02	47.4400	47.780000	46.5600	46.8700	+1.209%	2,102,309	-37.145%
2025-05-01	48.5100	48.790000	46.2675	46.3100	-4.476%	2,880,612	-36.385%
2025-04-30	44.9200	48.780000	43.7700	48.4800	+7.781%	4,223,361	-39.233%
2025-04-29	44.2600	45.320000	44.1100	44.9800	+1.170%	1,510,775	-34.504%
2025-04-28	44.5600	45.160000	43.7000	44.4600	+0.068%	2,099,768	-33.738%
2025-04-25	44.6300	44.710000	43.8700	44.4300	-0.870%	1,546,014	-33.693%
2025-04-24	43.9500	45.010000	43.6900	44.8200	+1.679%	1,358,216	-34.270%
2025-04-23	44.0800	44.810000	43.7200	44.0800	+1.567%	1,887,020	-33.167%
2025-04-22	44.0000	44.290000	43.3400	43.4000	+0.208%	1,516,537	-32.120%
2025-04-21	44.5800	44.790000	42.9600	43.3100	-3.520%	1,146,599	-31.979%
2025-04-17	45.4800	45.705000	44.8300	44.8900	-1.297%	1,538,613	-34.373%
2025-04-16	45.5900	46.160000	45.0208	45.4800	-0.893%	846,674	-35.224%
2025-04-15	45.5100	46.275000	45.4450	45.8900	+0.924%	716,883	-35.803%
2025-04-14	45.4700	45.723400	44.5500	45.4700	+1.179%	1,445,065	-35.210%
2025-04-11	43.7700	45.010000	43.4600	44.9400	+2.090%	1,370,268	-34.446%
2025-04-10	44.0700	44.730000	42.3100	44.0200	-2.113%	1,380,929	-33.076%
2025-04-09	41.7000	45.350000	41.2200	44.9700	+7.455%	1,382,936	-34.490%
2025-04-08	43.5900	43.970000	41.2900	41.8500	-0.900%	1,305,002	-29.606%
2025-04-07	41.3600	43.240000	39.5100	42.2300	-1.470%	2,563,503	-30.239%
2025-04-04	44.4700	45.300000	42.8100	42.8600	-6.988%	2,021,178	-31.265%
2025-04-03	46.3700	46.880000	45.4520	46.0800	-4.319%	1,240,908	-36.068%
2025-04-02	47.1800	48.285000	47.1000	48.1600	+0.795%	1,048,568	-38.829%
2025-04-01	46.9500	47.870000	46.5812	47.7800	+1.207%	1,312,690	-38.342%
2025-03-31	46.4100	47.415000	45.9500	47.2100	+0.876%	1,208,585	-37.598%
2025-03-28	47.3200	47.370000	46.4500	46.8000	-0.574%	848,677	-37.051%
2025-03-27	47.3600	47.510000	46.9150	47.0700	-0.233%	652,027	-37.412%
2025-03-26	47.2300	48.025000	47.1400	47.1800	-0.042%	606,750	-37.558%
2025-03-25	46.4900	47.410000	46.4050	47.2000	+1.549%	1,026,255	-37.585%
2025-03-24	46.9500	47.450000	46.0200	46.4800	+0.302%	1,336,282	-36.618%
2025-03-21	46.0500	46.590000	45.4350	46.3400	-0.194%	2,707,286	-36.426%
2025-03-20	46.9300	47.360000	46.3000	46.4300	-2.314%	768,642	-36.550%
2025-03-19	46.7200	47.680000	46.7100	47.5300	+1.908%	732,065	-38.018%
2025-03-18	46.2100	46.970000	46.0300	46.6400	+0.086%	1,000,987	-36.835%
2025-03-17	46.2300	47.491600	46.2300	46.6000	+0.953%	1,074,388	-36.781%
2025-03-14	45.8400	46.380000	45.2250	46.1600	+1.652%	1,005,871	-36.179%
2025-03-13	46.0900	46.270000	45.2000	45.4100	-1.539%	1,028,606	-35.124%
2025-03-12	46.5000	46.650000	45.6950	46.1200	+0.065%	934,234	-36.123%
2025-03-11	45.9800	46.735000	45.7300	46.0900	+0.699%	1,095,941	-36.082%
2025-03-10	47.1900	47.570000	45.5025	45.7700	-3.804%	1,098,963	-35.635%
2025-03-07	46.7800	47.610000	46.2250	47.5800	+1.754%	823,482	-38.083%
2025-03-06	46.9500	47.670000	46.2300	46.7600	-1.475%	837,052	-36.997%
2025-03-05	46.8500	47.650000	46.6850	47.4600	+1.086%	1,055,436	-37.927%
2025-03-04	47.3800	47.595000	46.3300	46.9500	-1.840%	1,525,518	-37.252%
2025-03-03	48.4500	48.670000	47.6100	47.8300	-1.280%	1,600,322	-38.407%
2025-02-28	48.3200	48.625000	47.7500	48.4500	+0.041%	1,602,737	-39.195%
2025-02-27	49.2600	50.599400	48.1100	48.4300	-0.411%	1,708,825	-39.170%
2025-02-26	48.2200	51.310000	48.2200	48.6300	-0.144%	2,683,139	-39.420%
2025-02-25	48.2600	49.020000	47.9700	48.7000	+1.016%	1,719,847	-39.507%
2025-02-24	48.0000	48.420000	47.4689	48.2100	+0.438%	2,274,440	-38.892%
2025-02-21	50.5900	50.649000	47.8900	48.0000	-4.819%	1,970,826	-38.625%
2025-02-20	51.4500	51.505000	50.0500	50.4300	-2.626%	811,162	-41.582%
2025-02-19	50.7000	52.070000	50.5000	51.7900	+1.509%	899,494	-43.116%
2025-02-18	50.8500	51.200000	50.7550	51.0200	+0.177%	754,508	-42.258%
2025-02-14	51.7500	51.860000	50.8300	50.9300	-0.934%	589,583	-42.156%
2025-02-13	51.1500	51.535200	50.4800	51.4100	+0.863%	615,540	-42.696%
2025-02-12	50.1200	51.480000	50.0500	50.9700	-0.118%	687,684	-42.201%
2025-02-11	51.1590	51.470000	50.3550	51.0300	-0.932%	608,345	-42.269%
2025-02-10	51.5000	51.905000	51.3400	51.5100	+0.214%	909,933	-42.807%
2025-02-07	52.0600	52.430000	51.2400	51.4000	-0.772%	683,401	-42.685%
2025-02-06	52.0500	52.300000	51.2200	51.8000	+0.155%	827,692	-43.127%
2025-02-05	50.9600	51.840000	50.5500	51.7200	+2.092%	1,103,743	-43.039%
2025-02-04	50.8200	51.250000	50.5800	50.6600	-0.569%	804,844	-41.848%
2025-02-03	49.5600	51.100000	49.2400	50.9500	+1.373%	830,571	-42.179%
2025-01-31	50.3800	50.795000	50.0250	50.2600	-0.456%	771,286	-41.385%
2025-01-30	50.3700	50.750000	50.1400	50.4900	+1.182%	660,040	-41.652%
2025-01-29	49.9600	50.350000	49.5800	49.9000	-0.637%	545,368	-40.962%
2025-01-28	49.5000	51.071414	49.3500	50.2200	+1.373%	1,090,294	-41.338%
2025-01-27	48.7200	49.660000	48.5700	49.5400	+0.814%	1,091,561	-40.533%
2025-01-24	48.8600	49.230000	48.4450	49.1400	+0.041%	900,297	-40.049%
2025-01-23	49.4700	49.755000	48.8150	49.1200	-1.306%	1,059,252	-40.024%
2025-01-22	49.9300	49.980000	48.9600	49.7700	+0.080%	1,205,916	-40.808%
2025-01-21	47.6800	50.110000	47.6200	49.7300	+5.472%	3,039,471	-40.760%
2025-01-17	47.4300	47.930000	46.9800	47.1500	+0.191%	652,585	-37.519%
2025-01-16	46.4800	47.250000	46.4550	47.0600	+1.532%	529,743	-37.399%
2025-01-15	46.6700	46.730000	45.8201	46.3500	+1.024%	690,445	-36.440%
2025-01-14	47.0300	47.140000	45.5600	45.8800	-0.800%	1,468,932	-35.789%
2025-01-13	44.6100	46.280000	44.6100	46.2500	+2.527%	1,092,145	-36.303%
2025-01-10	44.3900	45.160000	44.2000	45.1100	-0.375%	1,688,894	-34.693%
2025-01-08	43.9600	45.300000	43.7800	45.2800	+2.606%	524,447	-34.938%
2025-01-07	44.6900	44.830000	43.6800	44.1300	-1.165%	560,240	-33.243%
2025-01-06	44.6000	44.940000	44.3800	44.6500	-0.179%	542,644	-34.020%
2025-01-03	44.2400	44.788600	44.1192	44.7300	+1.176%	570,325	-34.138%
2025-01-02	44.6500	44.880000	43.8100	44.2100	-0.383%	426,091	-33.363%
2024-12-31	44.4900	44.805000	44.2300	44.3800	+0.271%	891,644	-33.619%
2024-12-30	44.3000	44.460000	43.7000	44.2600	-0.606%	565,672	-33.439%
2024-12-27	45.0600	45.310000	44.3500	44.5300	-1.895%	480,661	-33.842%
2024-12-26	45.0000	45.486900	45.0000	45.3900	+0.243%	223,972	-35.096%
2024-12-24	44.8800	45.310000	44.6200	45.2800	+1.502%	239,346	-34.938%
2024-12-23	44.6500	44.860000	44.4450	44.6100	-0.201%	530,506	-33.961%
2024-12-20	44.1400	45.160000	44.1400	44.7000	-0.312%	2,172,765	-34.094%
2024-12-19	44.5000	45.280000	44.4200	44.8400	+1.609%	798,171	-34.300%
2024-12-18	45.6500	45.955000	43.9800	44.1300	-3.202%	939,340	-33.243%
2024-12-17	45.7600	46.030000	45.4600	45.5900	-1.106%	624,256	-35.381%
2024-12-16	46.1100	46.280000	45.8300	46.1000	+0.370%	616,122	-36.095%
2024-12-13	46.1300	46.365000	45.7600	45.9300	-0.735%	383,125	-35.859%
2024-12-12	46.4400	46.490000	45.9800	46.2700	-0.345%	454,126	-36.330%
2024-12-11	46.6400	46.820000	46.2100	46.4300	+0.302%	651,586	-36.550%
2024-12-10	45.9400	46.715000	45.3800	46.2900	+0.434%	512,691	-36.358%
2024-12-09	46.6300	46.680000	46.0000	46.0900	-1.116%	687,736	-36.082%
2024-12-06	46.8000	46.980000	46.4400	46.6100	+0.237%	599,410	-36.795%
2024-12-05	46.2500	46.850000	45.6900	46.5000	+0.541%	713,638	-36.645%
2024-12-04	46.0500	46.440000	45.8700	46.2500	+0.609%	595,258	-36.303%
2024-12-03	46.2900	46.920000	45.6500	45.9700	-0.260%	1,238,209	-35.915%
2024-12-02	46.4800	46.760000	45.6400	46.0900	-0.582%	595,680	-36.082%
2024-11-29	46.7000	47.120000	46.2400	46.3600	-0.494%	347,498	-36.454%
2024-11-27	47.0500	47.370000	46.3200	46.5900	-0.915%	479,455	-36.768%
2024-11-26	46.8400	47.199900	46.7100	47.0200	+0.535%	616,164	-37.346%
2024-11-25	46.5400	47.120000	46.5300	46.7700	+1.212%	1,022,093	-37.011%
2024-11-22	46.0100	46.400000	45.8200	46.2100	+1.205%	668,020	-36.248%
2024-11-21	44.3000	45.740000	44.3000	45.6600	+2.884%	749,991	-35.480%
2024-11-20	44.0900	44.390000	43.7600	44.3800	+0.226%	709,867	-33.619%
2024-11-19	44.0600	44.300000	43.7600	44.2800	-0.158%	825,087	-33.469%
2024-11-18	44.6600	44.960000	44.2400	44.3500	-0.761%	706,236	-33.574%
2024-11-15	45.2500	45.610000	44.3820	44.6900	-1.607%	542,039	-34.079%
2024-11-14	46.1600	46.285000	44.8750	45.4200	-1.603%	936,687	-35.139%
2024-11-13	46.5000	46.880000	46.0600	46.1600	-1.410%	867,133	-36.179%
2024-11-12	46.8300	47.320000	46.6300	46.8200	-0.171%	875,553	-37.078%
2024-11-11	45.8000	47.060000	45.7600	46.9000	+2.558%	822,762	-37.186%
2024-11-08	45.3400	45.880000	45.3350	45.7300	+0.528%	1,094,203	-35.578%
2024-11-07	45.1000	45.759000	44.5700	45.4900	+0.753%	789,370	-35.239%
2024-11-06	44.0900	45.440000	44.0700	45.1500	+4.805%	1,953,809	-34.751%
2024-11-05	42.1500	43.095000	42.0300	43.0800	+2.279%	1,063,592	-31.616%
2024-11-04	41.7200	42.340000	41.5500	42.1200	+1.128%	1,385,137	-30.057%
2024-11-01	41.6900	41.820000	41.2200	41.6500	-0.048%	859,902	-29.268%
2024-10-31	41.7500	42.270000	41.6550	41.6700	+0.048%	1,485,732	-29.302%
2024-10-30	39.4100	42.150000	39.3400	41.6500	+6.740%	1,840,916	-29.268%
2024-10-29	38.3800	39.080000	38.3600	39.0200	+0.723%	821,378	-24.500%
2024-10-28	38.9600	39.120000	38.7200	38.7400	+0.363%	603,933	-23.955%
2024-10-25	39.0700	39.290000	38.4000	38.6000	-1.241%	761,708	-23.679%
2024-10-24	39.2200	39.320000	39.0000	39.0850	-0.496%	469,721	-24.626%
2024-10-23	39.4000	39.650000	39.0800	39.2800	-0.431%	488,313	-25.000%
2024-10-22	39.6500	39.759900	39.1600	39.4500	-0.954%	478,874	-25.323%
2024-10-21	40.3100	40.460000	39.8100	39.8300	-1.411%	1,024,358	-26.036%
2024-10-18	40.6800	40.770000	40.1250	40.4000	-0.173%	869,531	-27.079%
2024-10-17	40.3800	40.560000	40.1300	40.4700	+0.372%	704,433	-27.205%
2024-10-16	39.8800	40.431000	39.7300	40.3200	+1.562%	466,011	-26.935%
2024-10-15	39.9100	40.360000	39.6800	39.7000	-0.526%	906,830	-25.793%
2024-10-14	40.0300	40.114000	39.6700	39.9100	+1.089%	508,925	-26.184%
2024-10-11	38.7300	39.500000	38.7300	39.4800	+2.174%	552,543	-25.380%
2024-10-10	38.8000	38.930000	38.5200	38.6400	-1.101%	840,736	-23.758%
2024-10-09	38.9400	39.430000	38.8000	39.0700	+0.618%	506,347	-24.597%
2024-10-08	38.5900	38.960000	38.2620	38.8300	+1.067%	549,596	-24.131%
2024-10-07	38.5600	38.760000	38.2802	38.4200	-0.903%	516,312	-23.321%
2024-10-04	39.2300	39.505000	38.4300	38.7700	-0.564%	843,351	-24.013%
2024-10-03	38.4000	39.090000	38.3500	38.9900	+1.484%	756,815	-24.442%
2024-10-02	38.0000	38.550000	37.8800	38.4200	+0.840%	754,347	-23.321%
2024-10-01	38.1900	38.300000	37.8100	38.1000	-0.131%	627,111	-22.677%
2024-09-30	37.8800	38.205000	37.5300	38.1500	+0.607%	967,741	-22.779%
2024-09-27	38.3200	38.715000	37.7500	37.9200	-0.342%	1,469,100	-22.310%
2024-09-26	37.3300	38.190000	37.3300	38.0500	+2.478%	1,337,228	-22.576%
2024-09-25	37.0500	37.290000	36.8200	37.1300	+0.433%	1,105,880	-20.657%
2024-09-24	36.9700	37.155000	36.6200	36.9700	+0.081%	864,326	-20.314%
2024-09-23	36.7400	36.960000	36.4800	36.9400	+1.150%	538,535	-20.249%
2024-09-20	36.8512	37.000000	36.2200	36.5200	-0.436%	2,274,218	-19.332%