Dark

FRSH
Freshworks Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:59:58 PM EDT

13.19USD+1.656%(+0.21)4,245,820

11.31Bid 13.23Ask 1.92Spread

Pre-market

Aug 24, 2026 9:22:30 AM EDT

13.02USD+0.308%(+0.04)750

After-hours

Aug 21, 2026 4:06:30 PM EDT

12.98USD-0.077%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	12.9300	13.2700	12.9100	13.1900	+1.618%	4,245,820	0.000%
2026-08-21	13.0300	13.1350	12.7400	12.9800	-0.231%	4,271,881	+1.618%
2026-08-20	13.0300	13.1300	12.8600	13.0100	-0.459%	3,140,156	+1.384%
2026-08-19	12.7200	13.2550	12.6800	13.0700	+2.671%	6,127,808	+0.918%
2026-08-18	12.4800	13.0100	12.4430	12.7300	+3.244%	9,100,523	+3.614%
2026-08-17	12.4300	12.5600	12.1800	12.3300	-2.607%	8,913,554	+6.975%
2026-08-14	12.7300	12.7500	12.3500	12.6600	-0.158%	11,011,254	+4.186%
2026-08-13	11.7700	12.8000	11.6371	12.6800	+8.888%	9,891,255	+4.022%
2026-08-12	11.6750	11.8700	11.5600	11.6450	-2.715%	4,860,452	+13.267%
2026-08-11	11.7500	12.0750	11.7500	11.9700	-0.083%	6,453,419	+10.192%
2026-08-10	11.5800	12.0400	11.5300	11.9800	+1.182%	6,165,847	+10.100%
2026-08-07	11.8400	12.0200	11.6550	11.8400	+2.157%	6,715,611	+11.402%
2026-08-06	11.1300	11.6850	10.8720	11.5900	+0.608%	8,042,049	+13.805%
2026-08-05	11.8000	12.2000	11.4800	11.5200	-4.319%	9,865,789	+14.497%
2026-08-04	11.5700	12.1150	11.5500	12.0400	+2.294%	8,398,945	+9.551%
2026-08-03	11.7500	12.0700	11.7050	11.7700	+3.655%	7,631,130	+12.065%
2026-07-31	11.0900	11.4550	11.0600	11.3550	+0.844%	9,360,461	+16.160%
2026-07-30	11.3000	11.3800	10.8750	11.2600	-3.015%	11,357,062	+17.140%
2026-07-29	10.8900	11.7400	10.8900	11.6100	+3.846%	13,599,031	+13.609%
2026-07-28	10.8400	11.2950	10.8300	11.1800	+3.327%	9,332,228	+17.979%
2026-07-27	10.5600	11.1150	10.5300	10.8200	+5.355%	12,079,045	+21.904%
2026-07-24	9.9700	10.3500	9.9700	10.2700	+5.118%	18,596,001	+28.432%
2026-07-23	10.2700	10.3500	9.7650	9.7700	-2.883%	9,065,160	+35.005%
2026-07-22	10.6750	10.6750	9.8950	10.0600	-5.893%	15,651,908	+31.113%
2026-07-21	10.7600	11.0898	10.5800	10.6900	-3.258%	17,870,995	+23.386%
2026-07-20	10.7800	11.2150	10.6300	11.0500	+1.469%	22,379,339	+19.367%
2026-07-17	10.7900	11.0550	10.7200	10.8900	-0.548%	14,934,289	+21.120%
2026-07-16	10.7700	11.0399	10.4950	10.9500	+3.205%	15,573,704	+20.457%
2026-07-15	10.6200	10.8950	10.5650	10.6100	+1.337%	15,483,031	+24.317%
2026-07-14	10.4300	10.8650	10.3200	10.4700	-3.324%	9,975,491	+25.979%
2026-07-13	10.4900	11.0050	10.4350	10.8300	+4.537%	14,065,698	+21.791%
2026-07-10	10.6700	10.6950	10.0900	10.3600	-0.385%	20,238,589	+27.317%
2026-07-09	9.7520	10.4200	9.7520	10.4000	+2.262%	26,346,463	+26.827%
2026-07-08	10.1550	10.3350	10.0100	10.1700	-2.023%	41,164,185	+29.695%
2026-07-07	10.5100	10.8177	10.2500	10.3800	+2.065%	21,169,954	+27.071%
2026-07-06	10.1600	10.4550	10.0700	10.1700	-1.644%	14,470,197	+29.695%
2026-07-02	10.4000	10.5600	10.2600	10.3400	-0.672%	26,896,267	+27.563%
2026-07-01	10.4000	10.6300	10.3000	10.4100	+2.866%	36,420,535	+26.705%
2026-06-30	10.0900	10.2550	10.0000	10.1200	-0.881%	29,603,156	+30.336%
2026-06-29	10.0200	10.2380	9.9400	10.2100	+3.655%	54,568,664	+29.187%
2026-06-26	9.2500	9.9000	9.2500	9.8500	+7.415%	44,262,934	+33.909%
2026-06-25	9.2700	9.4951	9.1300	9.1700	-2.134%	34,076,729	+43.839%
2026-06-24	9.2000	9.7050	9.1150	9.3700	+1.959%	34,688,556	+40.768%
2026-06-23	9.0800	9.2900	8.9950	9.1900	+2.912%	24,327,244	+43.526%
2026-06-22	8.6200	9.0600	8.6200	8.9300	+0.790%	33,162,556	+47.704%
2026-06-18	8.9120	8.9750	8.6200	8.8600	-1.336%	22,194,187	+48.871%
2026-06-17	9.3600	9.5510	8.9650	8.9800	-5.474%	28,322,902	+46.882%
2026-06-16	9.5100	9.7500	9.3850	9.5000	-0.105%	18,217,679	+38.842%
2026-06-15	9.4100	9.7200	9.3600	9.5100	+0.688%	16,654,895	+38.696%
2026-06-12	9.1600	9.4950	8.9800	9.4450	+2.440%	9,404,154	+39.651%
2026-06-11	9.1600	9.3450	8.9750	9.2200	-1.810%	18,846,376	+43.059%
2026-06-10	9.2900	9.6200	9.1200	9.3900	+0.107%	27,788,270	+40.469%
2026-06-09	9.3000	9.5351	9.0750	9.3800	-0.319%	13,276,698	+40.618%
2026-06-08	9.4850	9.5200	9.3000	9.4100	-0.423%	5,647,022	+40.170%
2026-06-05	9.6700	9.7350	9.3050	9.4500	-1.460%	6,502,249	+39.577%
2026-06-04	9.7600	9.8799	9.5400	9.5900	+0.419%	9,899,252	+37.539%
2026-06-03	10.0300	10.1285	9.4734	9.5500	-6.004%	7,967,374	+38.115%
2026-06-02	10.1200	10.3200	9.8800	10.1600	-4.869%	10,159,945	+29.823%
2026-06-01	9.9700	10.6900	9.8600	10.6800	+9.990%	19,063,795	+23.502%
2026-05-29	9.1100	9.7600	9.0900	9.7100	+7.889%	14,041,867	+35.839%
2026-05-28	9.1000	9.1900	8.9300	9.0000	+0.223%	9,670,427	+46.556%
2026-05-27	8.9800	9.1900	8.9300	8.9800	-0.664%	11,945,774	+46.882%
2026-05-26	9.0000	9.1500	8.9600	9.0400	-0.441%	9,023,084	+45.907%
2026-05-22	9.1300	9.2750	8.9800	9.0800	+0.110%	8,279,581	+45.264%
2026-05-21	9.1200	9.1400	8.9300	9.0700	-1.413%	6,509,444	+45.424%
2026-05-20	9.0100	9.2400	8.8400	9.2000	+0.877%	11,698,144	+43.370%
2026-05-19	9.2500	9.6100	9.0600	9.1200	+0.773%	16,188,916	+44.627%
2026-05-18	8.9100	9.1700	8.8500	9.0500	+1.004%	12,232,763	+45.746%
2026-05-15	8.4000	9.0250	8.4000	8.9600	+6.413%	12,168,596	+47.210%
2026-05-14	8.2100	8.4300	7.9300	8.4200	+2.683%	15,580,173	+56.651%
2026-05-13	8.3000	8.4100	8.0650	8.2000	-3.529%	11,487,851	+60.854%
2026-05-12	8.7400	8.7900	8.4500	8.5000	-1.278%	9,814,559	+55.176%
2026-05-11	8.7700	8.9050	8.4847	8.6100	-2.492%	12,920,449	+53.194%
2026-05-08	8.8900	8.9200	8.5400	8.8300	-2.215%	9,173,058	+49.377%
2026-05-07	9.1500	9.4000	8.9550	9.0300	+1.575%	10,571,905	+46.069%
2026-05-06	7.6100	9.0000	7.6100	8.8900	-3.264%	21,206,971	+48.369%
2026-05-05	8.9750	9.2250	8.6450	9.1900	+2.339%	11,048,088	+43.526%
2026-05-04	8.7300	9.0800	8.6800	8.9800	+2.629%	7,169,261	+46.882%
2026-05-01	8.4700	8.8000	8.3800	8.7500	+7.230%	7,181,050	+50.743%
2026-04-30	8.1300	8.1995	7.9800	8.1600	-1.091%	6,166,612	+61.642%
2026-04-29	8.1700	8.2700	8.0800	8.2500	-0.483%	6,506,979	+59.879%
2026-04-28	8.4600	8.6900	8.2500	8.2900	-0.600%	5,276,853	+59.107%
2026-04-27	8.4100	8.5450	8.3300	8.3400	-1.418%	6,123,235	+58.153%
2026-04-24	8.3000	8.5200	8.2750	8.4600	+2.421%	5,747,019	+55.910%
2026-04-23	8.5320	8.6100	8.0400	8.2600	-7.295%	12,127,350	+59.685%
2026-04-22	8.9400	8.9950	8.7700	8.9100	+0.906%	23,656,933	+48.036%
2026-04-21	8.7950	9.1850	8.7700	8.8300	+0.569%	26,731,280	+49.377%
2026-04-20	8.5200	8.8900	8.5200	8.7800	+2.810%	18,223,815	+50.228%
2026-04-17	8.6000	8.6600	8.3901	8.5400	+1.425%	20,545,843	+54.450%
2026-04-16	8.4500	8.6000	8.2950	8.4200	+1.937%	9,295,009	+56.651%
2026-04-15	7.9600	8.2900	7.9150	8.2600	+5.627%	7,663,403	+59.685%
2026-04-14	7.9500	8.1100	7.7400	7.8200	-0.887%	10,156,876	+68.670%
2026-04-13	7.5500	7.9000	7.5200	7.8900	+4.503%	8,626,596	+67.174%
2026-04-10	7.8800	7.9700	7.5129	7.5500	-4.912%	7,024,512	+74.702%
2026-04-09	8.0300	8.0500	7.7700	7.9400	-1.244%	8,602,620	+66.121%
2026-04-08	8.4700	8.5100	7.9900	8.0400	-1.107%	5,756,881	+64.055%
2026-04-07	8.2750	8.3550	8.1300	8.1300	-1.455%	3,304,622	+62.239%
2026-04-06	8.3100	8.4100	8.2250	8.2500	-0.841%	3,507,012	+59.879%
2026-04-02	8.0200	8.3500	7.9750	8.3200	+3.098%	4,447,243	+58.534%
2026-04-01	8.1150	8.1900	7.8500	8.0700	+0.498%	5,116,575	+63.445%
2026-03-31	8.1150	8.1850	8.0020	8.0300	-0.124%	4,555,101	+64.259%
2026-03-30	7.9000	8.2400	7.9000	8.0400	+2.160%	4,926,985	+64.055%
2026-03-27	7.9150	8.0300	7.8300	7.8700	-1.748%	4,459,311	+67.598%
2026-03-26	7.8800	8.1800	7.8700	8.0100	+1.136%	3,304,997	+64.669%
2026-03-25	8.1000	8.2100	7.7800	7.9200	-0.377%	4,565,954	+66.540%
2026-03-24	8.1050	8.1050	7.8250	7.9500	-2.693%	5,674,041	+65.912%
2026-03-23	8.1900	8.2950	7.9900	8.1700	+1.743%	5,255,796	+61.444%
2026-03-20	7.9900	8.1550	7.9100	8.0300	-0.864%	11,504,517	+64.259%
2026-03-19	7.8450	8.1800	7.8450	8.1000	+0.998%	4,458,102	+62.840%
2026-03-18	7.9100	8.0800	7.8080	8.0200	+0.125%	3,511,936	+64.464%
2026-03-17	8.1600	8.3700	7.9800	8.0100	-1.778%	4,383,461	+64.669%
2026-03-16	8.2300	8.3375	8.1250	8.1550	+0.308%	4,950,054	+61.741%
2026-03-13	8.0200	8.3000	7.9600	8.1300	+2.264%	5,275,273	+62.239%
2026-03-12	7.9800	8.2100	7.9250	7.9500	-0.625%	6,139,912	+65.912%
2026-03-11	8.0600	8.2550	7.9300	8.0000	0.000%	6,155,676	+64.875%
2026-03-10	8.3700	8.4300	7.9650	8.0000	-4.648%	8,144,205	+64.875%
2026-03-09	8.5000	8.5450	8.2950	8.3900	-2.781%	6,483,830	+57.211%
2026-03-06	8.7400	8.7980	8.3800	8.6300	+0.116%	5,081,752	+52.839%
2026-03-05	8.5100	8.7050	8.4200	8.6200	+1.771%	6,429,347	+53.016%
2026-03-04	8.6850	8.6850	8.3217	8.4700	+2.048%	4,938,280	+55.726%
2026-03-03	7.9200	8.4300	7.9131	8.3000	+2.723%	5,640,437	+58.916%
2026-03-02	7.5910	8.1800	7.5800	8.0800	+3.325%	7,366,422	+63.243%
2026-02-27	7.6900	7.8900	7.5800	7.8200	-1.759%	6,687,578	+68.670%
2026-02-26	7.7150	7.9900	7.6100	7.9600	+9.341%	8,186,184	+65.704%
2026-02-25	7.1600	7.3700	6.9600	7.2800	+1.676%	4,515,269	+81.181%
2026-02-24	6.9100	7.2600	6.8200	7.1600	+4.070%	5,862,886	+84.218%
2026-02-23	7.1350	7.1800	6.8000	6.8800	-7.775%	6,876,937	+91.715%
2026-02-20	7.5900	7.8000	7.3350	7.4600	-2.228%	5,094,242	+76.810%
2026-02-19	7.4200	7.6450	7.3100	7.6300	+2.830%	6,763,227	+72.870%
2026-02-18	7.3300	7.5593	7.2040	7.4200	+1.783%	7,029,160	+77.763%
2026-02-17	7.2400	7.4850	7.0850	7.2900	+0.691%	5,867,483	+80.933%
2026-02-13	7.2200	7.3800	7.0900	7.2400	+2.841%	7,381,100	+82.182%
2026-02-12	7.3700	7.5500	6.7900	7.0400	-3.562%	12,860,409	+87.358%
2026-02-11	7.8900	7.8900	7.0000	7.3000	-16.380%	24,405,624	+80.685%
2026-02-10	8.7500	9.1400	8.6600	8.7300	+1.159%	13,117,250	+51.088%
2026-02-09	8.8300	8.8300	8.4500	8.6300	-3.251%	9,257,016	+52.839%
2026-02-06	8.8900	9.1300	8.5800	8.9200	+1.943%	6,819,098	+47.870%
2026-02-05	9.3900	9.6700	8.7350	8.7500	-7.603%	8,698,871	+50.743%
2026-02-04	9.2500	9.6300	9.0350	9.4700	-0.630%	7,733,242	+39.282%
2026-02-03	10.2100	10.2700	9.4501	9.5300	-10.600%	7,890,792	+38.405%
2026-02-02	10.8000	10.9450	10.6100	10.6600	-1.113%	4,608,937	+23.734%
2026-01-30	10.5900	10.8650	10.5140	10.7800	+1.316%	4,681,905	+22.356%
2026-01-29	11.0000	11.0300	10.4550	10.6400	-6.667%	5,715,715	+23.966%
2026-01-28	11.7400	11.7600	11.3275	11.4000	-1.639%	3,050,278	+15.702%
2026-01-27	12.0800	12.1000	11.4400	11.5900	-3.857%	3,287,867	+13.805%
2026-01-26	11.8800	12.2700	11.8250	12.0550	+1.816%	3,457,399	+9.415%
2026-01-23	11.7800	11.9500	11.7100	11.8400	+0.509%	3,792,077	+11.402%
2026-01-22	11.1850	11.8600	11.1200	11.7800	+5.935%	4,633,458	+11.969%
2026-01-21	10.9400	11.1650	10.9100	11.1200	+1.645%	4,643,213	+18.615%
2026-01-20	10.8500	11.1800	10.7600	10.9400	-1.353%	4,106,368	+20.567%
2026-01-16	11.3700	11.3700	10.9400	11.0900	-2.205%	5,382,054	+18.936%
2026-01-15	11.5550	11.5962	11.2800	11.3400	-0.961%	3,600,696	+16.314%
2026-01-14	11.6500	11.8250	11.3850	11.4500	-2.053%	3,970,583	+15.197%
2026-01-13	12.0900	12.1100	11.5850	11.6900	-3.388%	4,546,123	+12.831%
2026-01-12	12.1900	12.2750	12.0400	12.1000	-1.144%	5,573,421	+9.008%
2026-01-09	11.8100	12.3550	11.7800	12.2400	+4.259%	4,908,630	+7.761%
2026-01-08	11.8500	11.9090	11.5200	11.7400	-1.593%	3,490,368	+12.351%
2026-01-07	11.7900	11.9500	11.7400	11.9300	+1.359%	4,464,905	+10.562%
2026-01-06	11.6100	11.7800	11.4700	11.7700	+1.291%	3,075,315	+12.065%
2026-01-05	11.5850	11.9000	11.4600	11.6200	+0.172%	2,949,256	+13.511%
2026-01-02	12.2600	12.3500	11.4745	11.6000	-5.306%	3,343,485	+13.707%
2025-12-31	12.2900	12.4200	12.2200	12.2500	-0.649%	2,305,544	+7.673%
2025-12-30	12.3400	12.4750	12.3000	12.3300	-0.243%	1,952,015	+6.975%
2025-12-29	12.3300	12.4500	12.2900	12.3600	-0.323%	1,938,145	+6.715%
2025-12-26	12.3500	12.4150	12.2800	12.4000	+0.813%	1,567,416	+6.371%
2025-12-24	12.3200	12.3550	12.2450	12.3000	-0.162%	1,059,494	+7.236%
2025-12-23	12.5100	12.5400	12.1100	12.3200	-2.300%	2,457,893	+7.062%
2025-12-22	12.4900	12.7550	12.4850	12.6100	+0.638%	1,885,965	+4.600%
2025-12-19	12.5500	12.7000	12.4200	12.5300	-0.477%	4,168,110	+5.267%
2025-12-18	12.4400	12.9200	12.4400	12.5900	+1.614%	3,186,186	+4.766%
2025-12-17	12.4750	12.5800	12.3000	12.3900	-0.642%	4,840,885	+6.457%
2025-12-16	12.4000	12.5650	12.3000	12.4700	0.000%	3,922,919	+5.774%
2025-12-15	13.3000	13.3100	12.4300	12.4700	-5.171%	4,116,323	+5.774%
2025-12-12	13.1100	13.2800	12.9536	13.1500	+0.229%	3,597,832	+0.304%
2025-12-11	13.3900	13.5150	13.0800	13.1200	-2.381%	3,360,469	+0.534%
2025-12-10	13.0400	13.6100	13.0100	13.4400	+2.989%	3,435,711	-1.860%
2025-12-09	12.8200	13.1750	12.7800	13.0500	+1.715%	2,949,898	+1.073%
2025-12-08	12.8200	12.9900	12.7050	12.8300	-0.078%	3,827,721	+2.806%
2025-12-05	12.6000	13.0125	12.5108	12.8400	+1.905%	2,937,924	+2.726%
2025-12-04	12.5400	12.6200	12.3300	12.6000	+1.205%	3,340,370	+4.683%
2025-12-03	12.1400	12.6100	12.0650	12.4500	+1.882%	3,982,593	+5.944%
2025-12-02	11.9100	12.2200	11.7700	12.2200	+3.122%	4,985,249	+7.938%
2025-12-01	12.0200	12.1451	11.8400	11.8500	-2.389%	3,275,114	+11.308%
2025-11-28	12.0600	12.1850	12.0400	12.1400	+1.082%	1,707,278	+8.649%
2025-11-26	12.3200	12.3300	11.8800	12.0100	-2.753%	3,699,740	+9.825%
2025-11-25	12.1850	12.4300	12.0400	12.3500	+2.405%	3,516,388	+6.802%
2025-11-24	12.1100	12.2800	12.0050	12.0600	+1.772%	4,663,704	+9.370%
2025-11-21	11.5650	12.0280	11.4500	11.8500	+1.717%	4,473,151	+11.308%
2025-11-20	11.9600	12.2150	11.6400	11.6500	-1.271%	3,901,779	+13.219%
2025-11-19	11.8300	11.8964	11.6150	11.8000	-0.673%	3,571,812	+11.780%
2025-11-18	11.6800	11.8950	11.4200	11.8800	+0.849%	4,160,638	+11.027%
2025-11-17	12.0400	12.1300	11.5900	11.7800	-2.725%	4,951,662	+11.969%
2025-11-14	11.7100	12.2400	11.6000	12.1100	+1.679%	6,451,969	+8.918%
2025-11-13	12.0100	12.2600	11.8200	11.9100	+2.320%	6,682,290	+10.747%
2025-11-12	11.6900	11.7200	11.4695	11.6400	0.000%	4,771,814	+13.316%
2025-11-11	11.3600	11.6556	11.3163	11.6400	+2.736%	3,754,171	+13.316%
2025-11-10	11.1900	11.4100	11.0300	11.3300	+1.251%	3,666,378	+16.417%
2025-11-07	10.7200	11.2100	10.6600	11.1900	+3.134%	5,149,954	+17.873%
2025-11-06	11.2520	11.3080	10.5100	10.8500	-1.899%	9,956,955	+21.567%
2025-11-05	10.9400	11.2080	10.9300	11.0600	+1.282%	8,422,874	+19.259%
2025-11-04	10.9500	11.0850	10.7850	10.9200	-2.326%	4,078,197	+20.788%
2025-11-03	11.2600	11.3200	10.9600	11.1800	+0.721%	3,959,304	+17.979%
2025-10-31	10.9200	11.2000	10.8900	11.1000	+1.555%	2,716,191	+18.829%
2025-10-30	10.9000	11.1900	10.8500	10.9300	-0.183%	2,826,226	+20.677%
2025-10-29	11.2200	11.2400	10.9100	10.9500	-3.097%	2,763,656	+20.457%
2025-10-28	11.3700	11.4350	11.2700	11.3000	-0.703%	2,328,579	+16.726%
2025-10-27	11.5200	11.6000	11.3800	11.3800	-0.088%	2,583,660	+15.905%
2025-10-24	11.5300	11.6600	11.3600	11.3900	-0.263%	2,871,961	+15.803%
2025-10-23	11.3000	11.4900	11.2950	11.4200	+0.307%	2,634,064	+15.499%
2025-10-22	11.4900	11.5572	11.3700	11.3850	-1.086%	2,892,425	+15.854%
2025-10-21	11.1500	11.6100	11.1000	11.5100	+2.585%	2,713,873	+14.596%
2025-10-20	10.9600	11.2800	10.9250	11.2200	+3.125%	3,089,460	+17.558%
2025-10-17	10.8000	10.9500	10.7600	10.8800	-0.183%	2,040,048	+21.232%
2025-10-16	11.1600	11.2800	10.8402	10.9000	-1.536%	2,855,717	+21.009%
2025-10-15	11.3800	11.3800	10.9600	11.0700	-0.360%	2,753,193	+19.151%
2025-10-14	11.0700	11.1799	10.9800	11.1100	-1.244%	4,465,137	+18.722%
2025-10-13	11.2900	11.4164	11.0200	11.2500	+1.260%	2,390,309	+17.244%
2025-10-10	11.5300	11.5900	10.9700	11.1100	-2.544%	3,321,890	+18.722%
2025-10-09	11.1500	11.4100	11.0507	11.4000	+1.968%	3,472,360	+15.702%
2025-10-08	11.3300	11.3300	11.1100	11.1800	0.000%	3,353,694	+17.979%
2025-10-07	11.3200	11.3500	10.9800	11.1800	-1.149%	4,809,329	+17.979%
2025-10-06	11.4500	11.6200	11.1600	11.3100	-0.088%	3,834,554	+16.622%
2025-10-03	11.5800	11.6932	11.2900	11.3200	-1.736%	3,743,740	+16.519%
2025-10-02	11.5300	11.5750	11.4000	11.5200	+0.436%	3,428,378	+14.497%
2025-10-01	11.6600	11.9000	11.4200	11.4700	-2.549%	4,568,662	+14.996%
2025-09-30	12.4100	12.4194	11.7100	11.7700	-4.773%	4,701,761	+12.065%
2025-09-29	12.5800	12.5900	12.3400	12.3600	-0.962%	2,740,010	+6.715%
2025-09-26	12.4400	12.5500	12.3200	12.4800	+0.322%	3,422,903	+5.689%
2025-09-25	12.6700	12.6700	12.4150	12.4400	-2.584%	2,199,714	+6.029%
2025-09-24	12.8800	12.9900	12.6300	12.7700	-0.468%	3,487,872	+3.289%
2025-09-23	13.1000	13.1000	12.7900	12.8300	-2.061%	2,130,619	+2.806%
2025-09-22	12.9000	13.2450	12.8000	13.1000	+1.629%	3,028,002	+0.687%
2025-09-19	13.2400	13.2400	12.8700	12.8900	-2.126%	5,443,824	+2.327%
2025-09-18	12.8400	13.2650	12.8100	13.1700	+3.538%	5,106,999	+0.152%
2025-09-17	12.5100	13.0550	12.4700	12.7200	+1.274%	3,743,680	+3.695%
2025-09-16	12.5400	12.5700	12.3337	12.5600	0.000%	2,785,304	+5.016%
2025-09-15	12.5000	12.7700	12.4600	12.5600	+0.884%	3,501,171	+5.016%
2025-09-12	12.9900	13.0480	12.3600	12.4500	-3.563%	4,181,579	+5.944%
2025-09-11	13.0900	13.4850	12.5650	12.9100	-0.692%	9,947,840	+2.169%
2025-09-10	13.3000	13.3300	12.9300	13.0000	-2.108%	3,640,205	+1.462%
2025-09-09	13.1200	13.3400	13.0500	13.2800	+1.065%	3,294,703	-0.678%
2025-09-08	12.9200	13.2000	12.8100	13.1400	+2.336%	3,938,410	+0.381%
2025-09-05	13.1600	13.3650	12.8000	12.8400	-1.307%	4,706,326	+2.726%
2025-09-04	13.1711	13.1711	12.7001	13.0100	-0.611%	2,721,851	+1.384%
2025-09-03	13.1200	13.2600	12.9400	13.0900	-0.532%	2,954,570	+0.764%
2025-09-02	13.2550	13.3550	13.0000	13.1600	-2.301%	4,049,404	+0.228%
2025-08-29	13.6600	13.7300	13.4400	13.4700	-0.443%	2,205,937	-2.079%
2025-08-28	13.6900	13.8100	13.5200	13.5300	-0.588%	2,608,919	-2.513%
2025-08-27	13.2700	13.6500	13.2700	13.6100	+3.263%	3,181,937	-3.086%
2025-08-26	13.5700	13.5900	13.1600	13.1800	-2.874%	3,251,678	+0.076%
2025-08-25	13.9100	13.9600	13.4750	13.5700	-2.863%	3,329,774	-2.800%
2025-08-22	13.2000	14.0600	13.2000	13.9700	+5.833%	6,069,615	-5.583%
2025-08-21	13.0200	13.3600	12.9200	13.2000	+0.686%	3,384,615	-0.076%
2025-08-20	13.2100	13.3000	12.9900	13.1100	-1.280%	3,206,895	+0.610%
2025-08-19	13.4500	13.5750	13.1800	13.2800	-0.673%	2,984,286	-0.678%
2025-08-18	13.1000	13.3800	12.9800	13.3700	+2.217%	5,402,233	-1.346%
2025-08-15	13.0700	13.3200	13.0050	13.0800	+0.926%	4,378,707	+0.841%
2025-08-14	13.0400	13.0950	12.9000	12.9600	-2.336%	6,067,341	+1.775%
2025-08-13	12.6600	13.2800	12.5100	13.2700	+5.653%	7,350,620	-0.603%
2025-08-12	12.3400	12.6800	12.3300	12.5600	+2.114%	7,394,992	+5.016%
2025-08-11	12.4800	12.8500	12.2900	12.3000	-2.613%	4,564,936	+7.236%
2025-08-08	12.9900	13.1400	12.6000	12.6300	-2.471%	4,463,990	+4.434%
2025-08-07	13.5700	13.5700	12.5900	12.9500	-2.778%	5,290,966	+1.853%
2025-08-06	13.5400	13.6300	13.1900	13.3200	-1.040%	4,851,489	-0.976%
2025-08-05	13.0700	13.5800	12.8550	13.4600	+3.618%	7,029,333	-2.006%
2025-08-04	12.9200	13.1650	12.8300	12.9900	+2.445%	5,952,825	+1.540%
2025-08-01	12.7350	12.8150	12.4100	12.6800	-2.386%	7,738,195	+4.022%
2025-07-31	13.6050	13.6800	12.9250	12.9900	-4.274%	8,943,402	+1.540%
2025-07-30	14.2500	14.2900	13.2700	13.5700	-2.444%	10,467,445	-2.800%
2025-07-29	14.1700	14.1700	13.6800	13.9100	-0.643%	11,540,340	-5.176%
2025-07-28	14.3000	14.3650	13.9700	14.0000	-1.339%	5,435,092	-5.786%
2025-07-25	14.0100	14.1900	13.9200	14.1900	-0.491%	5,615,330	-7.047%
2025-07-24	14.2900	14.4300	13.9200	14.2600	-1.587%	3,675,784	-7.504%
2025-07-23	14.7000	14.7400	13.8900	14.4900	-1.696%	5,369,188	-8.972%
2025-07-22	14.8400	15.0550	14.6950	14.7400	-0.203%	3,448,121	-10.516%
2025-07-21	14.7300	14.8550	14.5950	14.7700	+1.026%	3,255,102	-10.697%
2025-07-18	14.3800	14.6900	14.2000	14.6200	+3.030%	3,411,114	-9.781%
2025-07-17	13.8900	14.2350	13.8900	14.1900	+1.940%	3,700,062	-7.047%
2025-07-16	13.9500	14.0500	13.6900	13.9200	+0.943%	4,707,586	-5.244%
2025-07-15	14.2200	14.2700	13.7450	13.7900	-2.337%	17,427,377	-4.351%
2025-07-14	13.9800	14.3000	13.9650	14.1200	+0.498%	3,135,905	-6.586%
2025-07-11	14.5650	14.6500	13.9900	14.0500	-4.649%	2,672,766	-6.121%
2025-07-10	15.3600	15.4150	14.7300	14.7350	-4.069%	3,919,155	-10.485%
2025-07-09	15.3300	15.4700	15.0750	15.3600	+0.986%	2,283,709	-14.128%
2025-07-08	15.1400	15.4550	15.0000	15.2100	+1.400%	2,799,430	-13.281%
2025-07-07	15.0200	15.2200	14.9250	15.0000	-1.316%	1,974,760	-12.067%
2025-07-03	14.9000	15.4700	14.8950	15.2000	+3.051%	1,798,797	-13.224%
2025-07-02	15.1500	15.2950	14.6300	14.7500	-2.833%	2,429,360	-10.576%
2025-07-01	14.8900	15.3650	14.7500	15.1800	+1.811%	2,916,714	-13.109%
2025-06-30	14.9400	15.0600	14.8242	14.9100	+0.607%	2,760,819	-11.536%
2025-06-27	14.8300	15.0050	14.6400	14.8200	0.000%	2,620,850	-10.999%
2025-06-26	14.7000	14.8550	14.4800	14.8200	+1.437%	1,686,033	-10.999%
2025-06-25	15.0100	15.0400	14.5900	14.6100	-1.748%	1,917,345	-9.719%
2025-06-24	14.8500	15.0050	14.7700	14.8700	+1.849%	2,450,189	-11.298%
2025-06-23	14.7400	14.8250	14.4150	14.6000	-0.950%	3,178,603	-9.658%
2025-06-20	15.0150	15.0800	14.6600	14.7400	-1.273%	3,751,908	-10.516%
2025-06-18	15.3100	15.5100	14.8900	14.9300	-2.546%	2,506,390	-11.654%
2025-06-17	15.5400	15.5400	15.2500	15.3200	-0.970%	1,718,785	-13.903%
2025-06-16	15.1000	15.4700	14.9500	15.4700	+3.548%	2,181,590	-14.738%
2025-06-13	15.3500	15.4500	14.8700	14.9400	-4.598%	2,768,014	-11.714%
2025-06-12	15.5100	15.7100	15.3550	15.6600	+0.192%	2,452,950	-15.773%
2025-06-11	15.9700	16.0500	15.6250	15.6300	-1.636%	2,099,366	-15.611%
2025-06-10	15.9600	16.0376	15.7700	15.8900	-0.376%	2,409,710	-16.992%
2025-06-09	15.7700	16.0050	15.6400	15.9500	+1.657%	2,105,220	-17.304%
2025-06-06	15.7900	15.8000	15.4400	15.6900	+0.512%	1,835,563	-15.934%
2025-06-05	15.6200	15.8700	15.4900	15.6100	+0.515%	1,731,110	-15.503%
2025-06-04	15.6350	15.6700	15.3700	15.5300	-0.385%	1,692,290	-15.068%
2025-06-03	15.1600	15.6100	15.0100	15.5900	+3.795%	1,926,157	-15.394%
2025-06-02	15.2700	15.3500	14.8400	15.0200	-1.637%	3,250,549	-12.184%
2025-05-30	14.9700	15.4600	14.8000	15.2700	+1.868%	3,575,559	-13.621%
2025-05-29	15.1400	15.3000	14.7300	14.9900	-0.266%	2,125,055	-12.008%
2025-05-28	14.8600	15.0300	14.7800	15.0300	+0.940%	1,812,950	-12.242%
2025-05-27	14.7600	14.9354	14.6400	14.8900	+3.259%	2,032,855	-11.417%
2025-05-23	14.2600	14.5450	14.2400	14.4200	-1.435%	2,877,187	-8.530%
2025-05-22	14.5000	14.7100	14.3700	14.6300	+0.827%	3,629,183	-9.843%
2025-05-21	14.5800	14.8600	14.4335	14.5100	-1.560%	2,888,638	-9.097%
2025-05-20	14.8400	14.9000	14.6300	14.7400	-0.741%	2,915,320	-10.516%
2025-05-19	15.2350	15.2800	14.8350	14.8500	-4.132%	3,472,098	-11.178%
2025-05-16	15.3400	15.6100	15.3400	15.4900	+0.065%	1,863,445	-14.848%
2025-05-15	15.6700	15.7500	15.3100	15.4800	-1.652%	1,582,284	-14.793%
2025-05-14	16.0000	16.1400	15.6400	15.7400	-1.502%	2,004,353	-16.201%
2025-05-13	15.7300	16.1150	15.7000	15.9800	+1.978%	3,451,651	-17.459%
2025-05-12	15.3000	15.6900	15.0800	15.6700	+7.624%	3,239,523	-15.826%
2025-05-09	14.7900	14.8400	14.4150	14.5600	-1.154%	2,106,839	-9.409%
2025-05-08	14.5000	14.9000	14.4400	14.7300	+3.586%	2,607,611	-10.455%
2025-05-07	14.3000	14.4050	14.0350	14.2200	-0.420%	2,375,217	-7.243%
2025-05-06	14.2700	14.4550	14.1400	14.2800	-1.517%	2,650,779	-7.633%
2025-05-05	14.6200	14.8600	14.4800	14.5000	-1.361%	2,588,476	-9.034%
2025-05-02	14.6900	14.8600	14.5000	14.7000	+1.519%	2,827,578	-10.272%
2025-05-01	15.1000	15.2400	14.4700	14.4800	-1.963%	3,764,481	-8.909%
2025-04-30	14.8200	15.0900	13.3600	14.7700	+2.999%	10,663,956	-10.697%
2025-04-29	14.1300	14.3700	14.1200	14.3400	+1.486%	5,145,255	-8.020%
2025-04-28	14.1100	14.3350	13.9350	14.1300	+0.426%	4,088,487	-6.653%
2025-04-25	13.5400	14.1300	13.4800	14.0700	+3.152%	3,120,903	-6.254%
2025-04-24	12.8900	13.7050	12.8800	13.6400	+6.729%	3,916,824	-3.299%
2025-04-23	12.8900	13.3200	12.7350	12.7800	+4.668%	2,323,768	+3.208%
2025-04-22	12.1300	12.3100	11.9950	12.2100	+1.160%	3,057,489	+8.026%
2025-04-21	12.4000	12.5600	11.8300	12.0700	-4.206%	3,383,420	+9.279%
2025-04-17	12.5400	12.6700	12.3800	12.6000	+0.478%	1,919,601	+4.683%
2025-04-16	12.6100	12.8600	12.4450	12.5400	-2.260%	2,449,700	+5.183%
2025-04-15	12.6900	13.1250	12.6900	12.8300	+1.183%	2,113,919	+2.806%
2025-04-14	12.7900	12.9400	12.4850	12.6800	+1.197%	2,968,190	+4.022%
2025-04-11	12.5800	12.7400	12.0900	12.5300	-0.318%	2,258,932	+5.267%
2025-04-10	12.8100	13.0100	12.2550	12.5700	-4.917%	3,578,421	+4.932%
2025-04-09	11.8900	13.6050	11.7900	13.2200	+9.437%	5,371,007	-0.227%
2025-04-08	12.7600	12.8100	11.8850	12.0800	-0.658%	4,684,260	+9.189%
2025-04-07	11.6000	12.8100	11.3700	12.1600	-1.058%	5,160,903	+8.470%
2025-04-04	12.5200	12.6800	11.6400	12.2900	-6.183%	6,114,732	+7.323%
2025-04-03	13.7900	13.9800	13.0800	13.1000	-10.212%	3,435,820	+0.687%
2025-04-02	14.1300	14.7150	14.0800	14.5900	+1.814%	1,886,510	-9.596%
2025-04-01	14.0900	14.4750	13.9700	14.3300	+1.559%	3,007,653	-7.955%
2025-03-31	14.2900	14.3200	13.7700	14.1100	-2.891%	4,562,517	-6.520%
2025-03-28	15.1200	15.2700	14.3800	14.5300	-4.156%	2,707,635	-9.222%
2025-03-27	15.8200	15.8500	15.1350	15.1600	-4.834%	3,638,877	-12.995%
2025-03-26	16.4500	16.4800	15.8200	15.9300	-3.161%	2,252,020	-17.200%
2025-03-25	16.0000	16.4750	15.9700	16.4500	+3.135%	2,543,721	-19.818%
2025-03-24	15.8700	15.9700	15.7500	15.9500	+2.638%	1,508,890	-17.304%
2025-03-21	15.0600	15.5900	15.0150	15.5400	+1.635%	2,401,550	-15.122%
2025-03-20	15.2900	15.5250	15.1900	15.2900	-1.164%	1,283,735	-13.734%
2025-03-19	15.2300	15.7250	15.2100	15.4700	+1.843%	1,727,694	-14.738%
2025-03-18	15.0800	15.2900	14.8400	15.1900	-0.197%	2,204,401	-13.167%
2025-03-17	14.8500	15.3750	14.7100	15.2200	+2.285%	2,290,204	-13.338%
2025-03-14	14.6100	14.9950	14.5550	14.8800	+3.693%	2,981,752	-11.358%
2025-03-13	14.7100	14.7800	14.2500	14.3500	-3.171%	2,471,624	-8.084%
2025-03-12	15.1300	15.3000	14.7850	14.8200	-0.135%	3,803,633	-10.999%
2025-03-11	14.7100	15.1850	14.5900	14.8400	-0.135%	4,588,447	-11.119%
2025-03-10	15.4100	15.6000	14.6850	14.8600	-5.949%	2,805,075	-11.238%
2025-03-07	15.8700	16.0800	15.0500	15.8000	-0.940%	2,976,040	-16.519%
2025-03-06	16.1500	16.5700	15.9000	15.9500	-4.089%	2,750,340	-17.304%
2025-03-05	16.3200	16.8100	16.3200	16.6300	+1.650%	2,203,176	-20.686%