Dark

FRSH
Freshworks Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 9, 2026 3:59:58 PM EDT

10.39USD+2.163%(+0.22)26,346,463

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:42:30 AM EDT

10.50USD+0.962%(+0.10)1,102

After-hours

Jul 9, 2026 4:11:30 PM EDT

10.28USD-1.059%(-0.11)1,172,331

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	9.7520	10.4200	9.7520	10.4000	+2.262%	26,346,463	0.000%
2026-07-08	10.1550	10.3350	10.0100	10.1700	-2.023%	41,164,185	+2.262%
2026-07-07	10.5100	10.8177	10.2500	10.3800	+2.065%	21,169,954	+0.193%
2026-07-06	10.1600	10.4550	10.0700	10.1700	-1.644%	14,470,197	+2.262%
2026-07-02	10.4000	10.5600	10.2600	10.3400	-0.672%	26,896,267	+0.580%
2026-07-01	10.4000	10.6300	10.3000	10.4100	+2.866%	36,420,535	-0.096%
2026-06-30	10.0900	10.2550	10.0000	10.1200	-0.881%	29,603,156	+2.767%
2026-06-29	10.0200	10.2380	9.9400	10.2100	+3.655%	54,568,664	+1.861%
2026-06-26	9.2500	9.9000	9.2500	9.8500	+7.415%	44,262,934	+5.584%
2026-06-25	9.2700	9.4951	9.1300	9.1700	-2.134%	34,076,729	+13.413%
2026-06-24	9.2000	9.7050	9.1150	9.3700	+1.959%	34,688,556	+10.993%
2026-06-23	9.0800	9.2900	8.9950	9.1900	+2.912%	24,327,244	+13.166%
2026-06-22	8.6200	9.0600	8.6200	8.9300	+0.790%	33,162,556	+16.461%
2026-06-18	8.9120	8.9750	8.6200	8.8600	-1.336%	22,194,187	+17.381%
2026-06-17	9.3600	9.5510	8.9650	8.9800	-5.474%	28,322,902	+15.813%
2026-06-16	9.5100	9.7500	9.3850	9.5000	-0.105%	18,217,679	+9.474%
2026-06-15	9.4100	9.7200	9.3600	9.5100	+0.688%	16,654,895	+9.359%
2026-06-12	9.1600	9.4950	8.9800	9.4450	+2.440%	9,404,154	+10.111%
2026-06-11	9.1600	9.3450	8.9750	9.2200	-1.810%	18,846,376	+12.798%
2026-06-10	9.2900	9.6200	9.1200	9.3900	+0.107%	27,788,270	+10.756%
2026-06-09	9.3000	9.5351	9.0750	9.3800	-0.319%	13,276,698	+10.874%
2026-06-08	9.4850	9.5200	9.3000	9.4100	-0.423%	5,647,022	+10.521%
2026-06-05	9.6700	9.7350	9.3050	9.4500	-1.460%	6,502,249	+10.053%
2026-06-04	9.7600	9.8799	9.5400	9.5900	+0.419%	9,899,252	+8.446%
2026-06-03	10.0300	10.1285	9.4734	9.5500	-6.004%	7,967,374	+8.901%
2026-06-02	10.1200	10.3200	9.8800	10.1600	-4.869%	10,159,945	+2.362%
2026-06-01	9.9700	10.6900	9.8600	10.6800	+9.990%	19,063,795	-2.622%
2026-05-29	9.1100	9.7600	9.0900	9.7100	+7.889%	14,041,867	+7.106%
2026-05-28	9.1000	9.1900	8.9300	9.0000	+0.223%	9,670,427	+15.556%
2026-05-27	8.9800	9.1900	8.9300	8.9800	-0.664%	11,945,774	+15.813%
2026-05-26	9.0000	9.1500	8.9600	9.0400	-0.441%	9,023,084	+15.044%
2026-05-22	9.1300	9.2750	8.9800	9.0800	+0.110%	8,279,581	+14.537%
2026-05-21	9.1200	9.1400	8.9300	9.0700	-1.413%	6,509,444	+14.664%
2026-05-20	9.0100	9.2400	8.8400	9.2000	+0.877%	11,698,144	+13.043%
2026-05-19	9.2500	9.6100	9.0600	9.1200	+0.773%	16,188,916	+14.035%
2026-05-18	8.9100	9.1700	8.8500	9.0500	+1.004%	12,232,763	+14.917%
2026-05-15	8.4000	9.0250	8.4000	8.9600	+6.413%	12,168,596	+16.071%
2026-05-14	8.2100	8.4300	7.9300	8.4200	+2.683%	15,580,173	+23.515%
2026-05-13	8.3000	8.4100	8.0650	8.2000	-3.529%	11,487,851	+26.829%
2026-05-12	8.7400	8.7900	8.4500	8.5000	-1.278%	9,814,559	+22.353%
2026-05-11	8.7700	8.9050	8.4847	8.6100	-2.492%	12,920,449	+20.790%
2026-05-08	8.8900	8.9200	8.5400	8.8300	-2.215%	9,173,058	+17.780%
2026-05-07	9.1500	9.4000	8.9550	9.0300	+1.575%	10,571,905	+15.172%
2026-05-06	7.6100	9.0000	7.6100	8.8900	-3.264%	21,206,971	+16.985%
2026-05-05	8.9750	9.2250	8.6450	9.1900	+2.339%	11,048,088	+13.166%
2026-05-04	8.7300	9.0800	8.6800	8.9800	+2.629%	7,169,261	+15.813%
2026-05-01	8.4700	8.8000	8.3800	8.7500	+7.230%	7,181,050	+18.857%
2026-04-30	8.1300	8.1995	7.9800	8.1600	-1.091%	6,166,612	+27.451%
2026-04-29	8.1700	8.2700	8.0800	8.2500	-0.483%	6,506,979	+26.061%
2026-04-28	8.4600	8.6900	8.2500	8.2900	-0.600%	5,276,853	+25.452%
2026-04-27	8.4100	8.5450	8.3300	8.3400	-1.418%	6,123,235	+24.700%
2026-04-24	8.3000	8.5200	8.2750	8.4600	+2.421%	5,747,019	+22.931%
2026-04-23	8.5320	8.6100	8.0400	8.2600	-7.295%	12,127,350	+25.908%
2026-04-22	8.9400	8.9950	8.7700	8.9100	+0.906%	23,656,933	+16.723%
2026-04-21	8.7950	9.1850	8.7700	8.8300	+0.569%	26,731,280	+17.780%
2026-04-20	8.5200	8.8900	8.5200	8.7800	+2.810%	18,223,815	+18.451%
2026-04-17	8.6000	8.6600	8.3901	8.5400	+1.425%	20,545,843	+21.780%
2026-04-16	8.4500	8.6000	8.2950	8.4200	+1.937%	9,295,009	+23.515%
2026-04-15	7.9600	8.2900	7.9150	8.2600	+5.627%	7,663,403	+25.908%
2026-04-14	7.9500	8.1100	7.7400	7.8200	-0.887%	10,156,876	+32.992%
2026-04-13	7.5500	7.9000	7.5200	7.8900	+4.503%	8,626,596	+31.812%
2026-04-10	7.8800	7.9700	7.5129	7.5500	-4.912%	7,024,512	+37.748%
2026-04-09	8.0300	8.0500	7.7700	7.9400	-1.244%	8,602,620	+30.982%
2026-04-08	8.4700	8.5100	7.9900	8.0400	-1.107%	5,756,881	+29.353%
2026-04-07	8.2750	8.3550	8.1300	8.1300	-1.455%	3,304,622	+27.921%
2026-04-06	8.3100	8.4100	8.2250	8.2500	-0.841%	3,507,012	+26.061%
2026-04-02	8.0200	8.3500	7.9750	8.3200	+3.098%	4,447,243	+25.000%
2026-04-01	8.1150	8.1900	7.8500	8.0700	+0.498%	5,116,575	+28.872%
2026-03-31	8.1150	8.1850	8.0020	8.0300	-0.124%	4,555,101	+29.514%
2026-03-30	7.9000	8.2400	7.9000	8.0400	+2.160%	4,926,985	+29.353%
2026-03-27	7.9150	8.0300	7.8300	7.8700	-1.748%	4,459,311	+32.147%
2026-03-26	7.8800	8.1800	7.8700	8.0100	+1.136%	3,304,997	+29.838%
2026-03-25	8.1000	8.2100	7.7800	7.9200	-0.377%	4,565,954	+31.313%
2026-03-24	8.1050	8.1050	7.8250	7.9500	-2.693%	5,674,041	+30.818%
2026-03-23	8.1900	8.2950	7.9900	8.1700	+1.743%	5,255,796	+27.295%
2026-03-20	7.9900	8.1550	7.9100	8.0300	-0.864%	11,504,517	+29.514%
2026-03-19	7.8450	8.1800	7.8450	8.1000	+0.998%	4,458,102	+28.395%
2026-03-18	7.9100	8.0800	7.8080	8.0200	+0.125%	3,511,936	+29.676%
2026-03-17	8.1600	8.3700	7.9800	8.0100	-1.778%	4,383,461	+29.838%
2026-03-16	8.2300	8.3375	8.1250	8.1550	+0.308%	4,950,054	+27.529%
2026-03-13	8.0200	8.3000	7.9600	8.1300	+2.264%	5,275,273	+27.921%
2026-03-12	7.9800	8.2100	7.9250	7.9500	-0.625%	6,139,912	+30.818%
2026-03-11	8.0600	8.2550	7.9300	8.0000	0.000%	6,155,676	+30.000%
2026-03-10	8.3700	8.4300	7.9650	8.0000	-4.648%	8,144,205	+30.000%
2026-03-09	8.5000	8.5450	8.2950	8.3900	-2.781%	6,483,830	+23.957%
2026-03-06	8.7400	8.7980	8.3800	8.6300	+0.116%	5,081,752	+20.510%
2026-03-05	8.5100	8.7050	8.4200	8.6200	+1.771%	6,429,347	+20.650%
2026-03-04	8.6850	8.6850	8.3217	8.4700	+2.048%	4,938,280	+22.786%
2026-03-03	7.9200	8.4300	7.9131	8.3000	+2.723%	5,640,437	+25.301%
2026-03-02	7.5910	8.1800	7.5800	8.0800	+3.325%	7,366,422	+28.713%
2026-02-27	7.6900	7.8900	7.5800	7.8200	-1.759%	6,687,578	+32.992%
2026-02-26	7.7150	7.9900	7.6100	7.9600	+9.341%	8,186,184	+30.653%
2026-02-25	7.1600	7.3700	6.9600	7.2800	+1.676%	4,515,269	+42.857%
2026-02-24	6.9100	7.2600	6.8200	7.1600	+4.070%	5,862,886	+45.251%
2026-02-23	7.1350	7.1800	6.8000	6.8800	-7.775%	6,876,937	+51.163%
2026-02-20	7.5900	7.8000	7.3350	7.4600	-2.228%	5,094,242	+39.410%
2026-02-19	7.4200	7.6450	7.3100	7.6300	+2.830%	6,763,227	+36.304%
2026-02-18	7.3300	7.5593	7.2040	7.4200	+1.783%	7,029,160	+40.162%
2026-02-17	7.2400	7.4850	7.0850	7.2900	+0.691%	5,867,483	+42.661%
2026-02-13	7.2200	7.3800	7.0900	7.2400	+2.841%	7,381,100	+43.646%
2026-02-12	7.3700	7.5500	6.7900	7.0400	-3.562%	12,860,409	+47.727%
2026-02-11	7.8900	7.8900	7.0000	7.3000	-16.380%	24,405,624	+42.466%
2026-02-10	8.7500	9.1400	8.6600	8.7300	+1.159%	13,117,250	+19.129%
2026-02-09	8.8300	8.8300	8.4500	8.6300	-3.251%	9,257,016	+20.510%
2026-02-06	8.8900	9.1300	8.5800	8.9200	+1.943%	6,819,098	+16.592%
2026-02-05	9.3900	9.6700	8.7350	8.7500	-7.603%	8,698,871	+18.857%
2026-02-04	9.2500	9.6300	9.0350	9.4700	-0.630%	7,733,242	+9.820%
2026-02-03	10.2100	10.2700	9.4501	9.5300	-10.600%	7,890,792	+9.129%
2026-02-02	10.8000	10.9450	10.6100	10.6600	-1.113%	4,608,937	-2.439%
2026-01-30	10.5900	10.8650	10.5140	10.7800	+1.316%	4,681,905	-3.525%
2026-01-29	11.0000	11.0300	10.4550	10.6400	-6.667%	5,715,715	-2.256%
2026-01-28	11.7400	11.7600	11.3275	11.4000	-1.639%	3,050,278	-8.772%
2026-01-27	12.0800	12.1000	11.4400	11.5900	-3.857%	3,287,867	-10.267%
2026-01-26	11.8800	12.2700	11.8250	12.0550	+1.816%	3,457,399	-13.729%
2026-01-23	11.7800	11.9500	11.7100	11.8400	+0.509%	3,792,077	-12.162%
2026-01-22	11.1850	11.8600	11.1200	11.7800	+5.935%	4,633,458	-11.715%
2026-01-21	10.9400	11.1650	10.9100	11.1200	+1.645%	4,643,213	-6.475%
2026-01-20	10.8500	11.1800	10.7600	10.9400	-1.353%	4,106,368	-4.936%
2026-01-16	11.3700	11.3700	10.9400	11.0900	-2.205%	5,382,054	-6.222%
2026-01-15	11.5550	11.5962	11.2800	11.3400	-0.961%	3,600,696	-8.289%
2026-01-14	11.6500	11.8250	11.3850	11.4500	-2.053%	3,970,583	-9.170%
2026-01-13	12.0900	12.1100	11.5850	11.6900	-3.388%	4,546,123	-11.035%
2026-01-12	12.1900	12.2750	12.0400	12.1000	-1.144%	5,573,421	-14.050%
2026-01-09	11.8100	12.3550	11.7800	12.2400	+4.259%	4,908,630	-15.033%
2026-01-08	11.8500	11.9090	11.5200	11.7400	-1.593%	3,490,368	-11.414%
2026-01-07	11.7900	11.9500	11.7400	11.9300	+1.359%	4,464,905	-12.825%
2026-01-06	11.6100	11.7800	11.4700	11.7700	+1.291%	3,075,315	-11.640%
2026-01-05	11.5850	11.9000	11.4600	11.6200	+0.172%	2,949,256	-10.499%
2026-01-02	12.2600	12.3500	11.4745	11.6000	-5.306%	3,343,485	-10.345%
2025-12-31	12.2900	12.4200	12.2200	12.2500	-0.649%	2,305,544	-15.102%
2025-12-30	12.3400	12.4750	12.3000	12.3300	-0.243%	1,952,015	-15.653%
2025-12-29	12.3300	12.4500	12.2900	12.3600	-0.323%	1,938,145	-15.858%
2025-12-26	12.3500	12.4150	12.2800	12.4000	+0.813%	1,567,416	-16.129%
2025-12-24	12.3200	12.3550	12.2450	12.3000	-0.162%	1,059,494	-15.447%
2025-12-23	12.5100	12.5400	12.1100	12.3200	-2.300%	2,457,893	-15.584%
2025-12-22	12.4900	12.7550	12.4850	12.6100	+0.638%	1,885,965	-17.526%
2025-12-19	12.5500	12.7000	12.4200	12.5300	-0.477%	4,168,110	-16.999%
2025-12-18	12.4400	12.9200	12.4400	12.5900	+1.614%	3,186,186	-17.395%
2025-12-17	12.4750	12.5800	12.3000	12.3900	-0.642%	4,840,885	-16.061%
2025-12-16	12.4000	12.5650	12.3000	12.4700	0.000%	3,922,919	-16.600%
2025-12-15	13.3000	13.3100	12.4300	12.4700	-5.171%	4,116,323	-16.600%
2025-12-12	13.1100	13.2800	12.9536	13.1500	+0.229%	3,597,832	-20.913%
2025-12-11	13.3900	13.5150	13.0800	13.1200	-2.381%	3,360,469	-20.732%
2025-12-10	13.0400	13.6100	13.0100	13.4400	+2.989%	3,435,711	-22.619%
2025-12-09	12.8200	13.1750	12.7800	13.0500	+1.715%	2,949,898	-20.307%
2025-12-08	12.8200	12.9900	12.7050	12.8300	-0.078%	3,827,721	-18.940%
2025-12-05	12.6000	13.0125	12.5108	12.8400	+1.905%	2,937,924	-19.003%
2025-12-04	12.5400	12.6200	12.3300	12.6000	+1.205%	3,340,370	-17.460%
2025-12-03	12.1400	12.6100	12.0650	12.4500	+1.882%	3,982,593	-16.466%
2025-12-02	11.9100	12.2200	11.7700	12.2200	+3.122%	4,985,249	-14.894%
2025-12-01	12.0200	12.1451	11.8400	11.8500	-2.389%	3,275,114	-12.236%
2025-11-28	12.0600	12.1850	12.0400	12.1400	+1.082%	1,707,278	-14.333%
2025-11-26	12.3200	12.3300	11.8800	12.0100	-2.753%	3,699,740	-13.405%
2025-11-25	12.1850	12.4300	12.0400	12.3500	+2.405%	3,516,388	-15.789%
2025-11-24	12.1100	12.2800	12.0050	12.0600	+1.772%	4,663,704	-13.765%
2025-11-21	11.5650	12.0280	11.4500	11.8500	+1.717%	4,473,151	-12.236%
2025-11-20	11.9600	12.2150	11.6400	11.6500	-1.271%	3,901,779	-10.730%
2025-11-19	11.8300	11.8964	11.6150	11.8000	-0.673%	3,571,812	-11.864%
2025-11-18	11.6800	11.8950	11.4200	11.8800	+0.849%	4,160,638	-12.458%
2025-11-17	12.0400	12.1300	11.5900	11.7800	-2.725%	4,951,662	-11.715%
2025-11-14	11.7100	12.2400	11.6000	12.1100	+1.679%	6,451,969	-14.121%
2025-11-13	12.0100	12.2600	11.8200	11.9100	+2.320%	6,682,290	-12.678%
2025-11-12	11.6900	11.7200	11.4695	11.6400	0.000%	4,771,814	-10.653%
2025-11-11	11.3600	11.6556	11.3163	11.6400	+2.736%	3,754,171	-10.653%
2025-11-10	11.1900	11.4100	11.0300	11.3300	+1.251%	3,666,378	-8.208%
2025-11-07	10.7200	11.2100	10.6600	11.1900	+3.134%	5,149,954	-7.060%
2025-11-06	11.2520	11.3080	10.5100	10.8500	-1.899%	9,956,955	-4.147%
2025-11-05	10.9400	11.2080	10.9300	11.0600	+1.282%	8,422,874	-5.967%
2025-11-04	10.9500	11.0850	10.7850	10.9200	-2.326%	4,078,197	-4.762%
2025-11-03	11.2600	11.3200	10.9600	11.1800	+0.721%	3,959,304	-6.977%
2025-10-31	10.9200	11.2000	10.8900	11.1000	+1.555%	2,716,191	-6.306%
2025-10-30	10.9000	11.1900	10.8500	10.9300	-0.183%	2,826,226	-4.849%
2025-10-29	11.2200	11.2400	10.9100	10.9500	-3.097%	2,763,656	-5.023%
2025-10-28	11.3700	11.4350	11.2700	11.3000	-0.703%	2,328,579	-7.965%
2025-10-27	11.5200	11.6000	11.3800	11.3800	-0.088%	2,583,660	-8.612%
2025-10-24	11.5300	11.6600	11.3600	11.3900	-0.263%	2,871,961	-8.692%
2025-10-23	11.3000	11.4900	11.2950	11.4200	+0.307%	2,634,064	-8.932%
2025-10-22	11.4900	11.5572	11.3700	11.3850	-1.086%	2,892,425	-8.652%
2025-10-21	11.1500	11.6100	11.1000	11.5100	+2.585%	2,713,873	-9.644%
2025-10-20	10.9600	11.2800	10.9250	11.2200	+3.125%	3,089,460	-7.308%
2025-10-17	10.8000	10.9500	10.7600	10.8800	-0.183%	2,040,048	-4.412%
2025-10-16	11.1600	11.2800	10.8402	10.9000	-1.536%	2,855,717	-4.587%
2025-10-15	11.3800	11.3800	10.9600	11.0700	-0.360%	2,753,193	-6.052%
2025-10-14	11.0700	11.1799	10.9800	11.1100	-1.244%	4,465,137	-6.391%
2025-10-13	11.2900	11.4164	11.0200	11.2500	+1.260%	2,390,309	-7.556%
2025-10-10	11.5300	11.5900	10.9700	11.1100	-2.544%	3,321,890	-6.391%
2025-10-09	11.1500	11.4100	11.0507	11.4000	+1.968%	3,472,360	-8.772%
2025-10-08	11.3300	11.3300	11.1100	11.1800	0.000%	3,353,694	-6.977%
2025-10-07	11.3200	11.3500	10.9800	11.1800	-1.149%	4,809,329	-6.977%
2025-10-06	11.4500	11.6200	11.1600	11.3100	-0.088%	3,834,554	-8.046%
2025-10-03	11.5800	11.6932	11.2900	11.3200	-1.736%	3,743,740	-8.127%
2025-10-02	11.5300	11.5750	11.4000	11.5200	+0.436%	3,428,378	-9.722%
2025-10-01	11.6600	11.9000	11.4200	11.4700	-2.549%	4,568,662	-9.329%
2025-09-30	12.4100	12.4194	11.7100	11.7700	-4.773%	4,701,761	-11.640%
2025-09-29	12.5800	12.5900	12.3400	12.3600	-0.962%	2,740,010	-15.858%
2025-09-26	12.4400	12.5500	12.3200	12.4800	+0.322%	3,422,903	-16.667%
2025-09-25	12.6700	12.6700	12.4150	12.4400	-2.584%	2,199,714	-16.399%
2025-09-24	12.8800	12.9900	12.6300	12.7700	-0.468%	3,487,872	-18.559%
2025-09-23	13.1000	13.1000	12.7900	12.8300	-2.061%	2,130,619	-18.940%
2025-09-22	12.9000	13.2450	12.8000	13.1000	+1.629%	3,028,002	-20.611%
2025-09-19	13.2400	13.2400	12.8700	12.8900	-2.126%	5,443,824	-19.317%
2025-09-18	12.8400	13.2650	12.8100	13.1700	+3.538%	5,106,999	-21.033%
2025-09-17	12.5100	13.0550	12.4700	12.7200	+1.274%	3,743,680	-18.239%
2025-09-16	12.5400	12.5700	12.3337	12.5600	0.000%	2,785,304	-17.197%
2025-09-15	12.5000	12.7700	12.4600	12.5600	+0.884%	3,501,171	-17.197%
2025-09-12	12.9900	13.0480	12.3600	12.4500	-3.563%	4,181,579	-16.466%
2025-09-11	13.0900	13.4850	12.5650	12.9100	-0.692%	9,947,840	-19.442%
2025-09-10	13.3000	13.3300	12.9300	13.0000	-2.108%	3,640,205	-20.000%
2025-09-09	13.1200	13.3400	13.0500	13.2800	+1.065%	3,294,703	-21.687%
2025-09-08	12.9200	13.2000	12.8100	13.1400	+2.336%	3,938,410	-20.852%
2025-09-05	13.1600	13.3650	12.8000	12.8400	-1.307%	4,706,326	-19.003%
2025-09-04	13.1711	13.1711	12.7001	13.0100	-0.611%	2,721,851	-20.061%
2025-09-03	13.1200	13.2600	12.9400	13.0900	-0.532%	2,954,570	-20.550%
2025-09-02	13.2550	13.3550	13.0000	13.1600	-2.301%	4,049,404	-20.973%
2025-08-29	13.6600	13.7300	13.4400	13.4700	-0.443%	2,205,937	-22.791%
2025-08-28	13.6900	13.8100	13.5200	13.5300	-0.588%	2,608,919	-23.134%
2025-08-27	13.2700	13.6500	13.2700	13.6100	+3.263%	3,181,937	-23.586%
2025-08-26	13.5700	13.5900	13.1600	13.1800	-2.874%	3,251,678	-21.093%
2025-08-25	13.9100	13.9600	13.4750	13.5700	-2.863%	3,329,774	-23.360%
2025-08-22	13.2000	14.0600	13.2000	13.9700	+5.833%	6,069,615	-25.555%
2025-08-21	13.0200	13.3600	12.9200	13.2000	+0.686%	3,384,615	-21.212%
2025-08-20	13.2100	13.3000	12.9900	13.1100	-1.280%	3,206,895	-20.671%
2025-08-19	13.4500	13.5750	13.1800	13.2800	-0.673%	2,984,286	-21.687%
2025-08-18	13.1000	13.3800	12.9800	13.3700	+2.217%	5,402,233	-22.214%
2025-08-15	13.0700	13.3200	13.0050	13.0800	+0.926%	4,378,707	-20.489%
2025-08-14	13.0400	13.0950	12.9000	12.9600	-2.336%	6,067,341	-19.753%
2025-08-13	12.6600	13.2800	12.5100	13.2700	+5.653%	7,350,620	-21.628%
2025-08-12	12.3400	12.6800	12.3300	12.5600	+2.114%	7,394,992	-17.197%
2025-08-11	12.4800	12.8500	12.2900	12.3000	-2.613%	4,564,936	-15.447%
2025-08-08	12.9900	13.1400	12.6000	12.6300	-2.471%	4,463,990	-17.656%
2025-08-07	13.5700	13.5700	12.5900	12.9500	-2.778%	5,290,966	-19.691%
2025-08-06	13.5400	13.6300	13.1900	13.3200	-1.040%	4,851,489	-21.922%
2025-08-05	13.0700	13.5800	12.8550	13.4600	+3.618%	7,029,333	-22.734%
2025-08-04	12.9200	13.1650	12.8300	12.9900	+2.445%	5,952,825	-19.938%
2025-08-01	12.7350	12.8150	12.4100	12.6800	-2.386%	7,738,195	-17.981%
2025-07-31	13.6050	13.6800	12.9250	12.9900	-4.274%	8,943,402	-19.938%
2025-07-30	14.2500	14.2900	13.2700	13.5700	-2.444%	10,467,445	-23.360%
2025-07-29	14.1700	14.1700	13.6800	13.9100	-0.643%	11,540,340	-25.234%
2025-07-28	14.3000	14.3650	13.9700	14.0000	-1.339%	5,435,092	-25.714%
2025-07-25	14.0100	14.1900	13.9200	14.1900	-0.491%	5,615,330	-26.709%
2025-07-24	14.2900	14.4300	13.9200	14.2600	-1.587%	3,675,784	-27.069%
2025-07-23	14.7000	14.7400	13.8900	14.4900	-1.696%	5,369,188	-28.226%
2025-07-22	14.8400	15.0550	14.6950	14.7400	-0.203%	3,448,121	-29.444%
2025-07-21	14.7300	14.8550	14.5950	14.7700	+1.026%	3,255,102	-29.587%
2025-07-18	14.3800	14.6900	14.2000	14.6200	+3.030%	3,411,114	-28.865%
2025-07-17	13.8900	14.2350	13.8900	14.1900	+1.940%	3,700,062	-26.709%
2025-07-16	13.9500	14.0500	13.6900	13.9200	+0.943%	4,707,586	-25.287%
2025-07-15	14.2200	14.2700	13.7450	13.7900	-2.337%	17,427,377	-24.583%
2025-07-14	13.9800	14.3000	13.9650	14.1200	+0.498%	3,135,905	-26.346%
2025-07-11	14.5650	14.6500	13.9900	14.0500	-4.649%	2,672,766	-25.979%
2025-07-10	15.3600	15.4150	14.7300	14.7350	-4.069%	3,919,155	-29.420%
2025-07-09	15.3300	15.4700	15.0750	15.3600	+0.986%	2,283,709	-32.292%
2025-07-08	15.1400	15.4550	15.0000	15.2100	+1.400%	2,799,430	-31.624%
2025-07-07	15.0200	15.2200	14.9250	15.0000	-1.316%	1,974,760	-30.667%
2025-07-03	14.9000	15.4700	14.8950	15.2000	+3.051%	1,798,797	-31.579%
2025-07-02	15.1500	15.2950	14.6300	14.7500	-2.833%	2,429,360	-29.492%
2025-07-01	14.8900	15.3650	14.7500	15.1800	+1.811%	2,916,714	-31.489%
2025-06-30	14.9400	15.0600	14.8242	14.9100	+0.607%	2,760,819	-30.248%
2025-06-27	14.8300	15.0050	14.6400	14.8200	0.000%	2,620,850	-29.825%
2025-06-26	14.7000	14.8550	14.4800	14.8200	+1.437%	1,686,033	-29.825%
2025-06-25	15.0100	15.0400	14.5900	14.6100	-1.748%	1,917,345	-28.816%
2025-06-24	14.8500	15.0050	14.7700	14.8700	+1.849%	2,450,189	-30.061%
2025-06-23	14.7400	14.8250	14.4150	14.6000	-0.950%	3,178,603	-28.767%
2025-06-20	15.0150	15.0800	14.6600	14.7400	-1.273%	3,751,908	-29.444%
2025-06-18	15.3100	15.5100	14.8900	14.9300	-2.546%	2,506,390	-30.342%
2025-06-17	15.5400	15.5400	15.2500	15.3200	-0.970%	1,718,785	-32.115%
2025-06-16	15.1000	15.4700	14.9500	15.4700	+3.548%	2,181,590	-32.773%
2025-06-13	15.3500	15.4500	14.8700	14.9400	-4.598%	2,768,014	-30.388%
2025-06-12	15.5100	15.7100	15.3550	15.6600	+0.192%	2,452,950	-33.589%
2025-06-11	15.9700	16.0500	15.6250	15.6300	-1.636%	2,099,366	-33.461%
2025-06-10	15.9600	16.0376	15.7700	15.8900	-0.376%	2,409,710	-34.550%
2025-06-09	15.7700	16.0050	15.6400	15.9500	+1.657%	2,105,220	-34.796%
2025-06-06	15.7900	15.8000	15.4400	15.6900	+0.512%	1,835,563	-33.716%
2025-06-05	15.6200	15.8700	15.4900	15.6100	+0.515%	1,731,110	-33.376%
2025-06-04	15.6350	15.6700	15.3700	15.5300	-0.385%	1,692,290	-33.033%
2025-06-03	15.1600	15.6100	15.0100	15.5900	+3.795%	1,926,157	-33.291%
2025-06-02	15.2700	15.3500	14.8400	15.0200	-1.637%	3,250,549	-30.759%
2025-05-30	14.9700	15.4600	14.8000	15.2700	+1.868%	3,575,559	-31.893%
2025-05-29	15.1400	15.3000	14.7300	14.9900	-0.266%	2,125,055	-30.620%
2025-05-28	14.8600	15.0300	14.7800	15.0300	+0.940%	1,812,950	-30.805%
2025-05-27	14.7600	14.9354	14.6400	14.8900	+3.259%	2,032,855	-30.154%
2025-05-23	14.2600	14.5450	14.2400	14.4200	-1.435%	2,877,187	-27.878%
2025-05-22	14.5000	14.7100	14.3700	14.6300	+0.827%	3,629,183	-28.913%
2025-05-21	14.5800	14.8600	14.4335	14.5100	-1.560%	2,888,638	-28.325%
2025-05-20	14.8400	14.9000	14.6300	14.7400	-0.741%	2,915,320	-29.444%
2025-05-19	15.2350	15.2800	14.8350	14.8500	-4.132%	3,472,098	-29.966%
2025-05-16	15.3400	15.6100	15.3400	15.4900	+0.065%	1,863,445	-32.860%
2025-05-15	15.6700	15.7500	15.3100	15.4800	-1.652%	1,582,284	-32.817%
2025-05-14	16.0000	16.1400	15.6400	15.7400	-1.502%	2,004,353	-33.926%
2025-05-13	15.7300	16.1150	15.7000	15.9800	+1.978%	3,451,651	-34.919%
2025-05-12	15.3000	15.6900	15.0800	15.6700	+7.624%	3,239,523	-33.631%
2025-05-09	14.7900	14.8400	14.4150	14.5600	-1.154%	2,106,839	-28.571%
2025-05-08	14.5000	14.9000	14.4400	14.7300	+3.586%	2,607,611	-29.396%
2025-05-07	14.3000	14.4050	14.0350	14.2200	-0.420%	2,375,217	-26.864%
2025-05-06	14.2700	14.4550	14.1400	14.2800	-1.517%	2,650,779	-27.171%
2025-05-05	14.6200	14.8600	14.4800	14.5000	-1.361%	2,588,476	-28.276%
2025-05-02	14.6900	14.8600	14.5000	14.7000	+1.519%	2,827,578	-29.252%
2025-05-01	15.1000	15.2400	14.4700	14.4800	-1.963%	3,764,481	-28.177%
2025-04-30	14.8200	15.0900	13.3600	14.7700	+2.999%	10,663,956	-29.587%
2025-04-29	14.1300	14.3700	14.1200	14.3400	+1.486%	5,145,255	-27.476%
2025-04-28	14.1100	14.3350	13.9350	14.1300	+0.426%	4,088,487	-26.398%
2025-04-25	13.5400	14.1300	13.4800	14.0700	+3.152%	3,120,903	-26.084%
2025-04-24	12.8900	13.7050	12.8800	13.6400	+6.729%	3,916,824	-23.754%
2025-04-23	12.8900	13.3200	12.7350	12.7800	+4.668%	2,323,768	-18.623%
2025-04-22	12.1300	12.3100	11.9950	12.2100	+1.160%	3,057,489	-14.824%
2025-04-21	12.4000	12.5600	11.8300	12.0700	-4.206%	3,383,420	-13.836%
2025-04-17	12.5400	12.6700	12.3800	12.6000	+0.478%	1,919,601	-17.460%
2025-04-16	12.6100	12.8600	12.4450	12.5400	-2.260%	2,449,700	-17.065%
2025-04-15	12.6900	13.1250	12.6900	12.8300	+1.183%	2,113,919	-18.940%
2025-04-14	12.7900	12.9400	12.4850	12.6800	+1.197%	2,968,190	-17.981%
2025-04-11	12.5800	12.7400	12.0900	12.5300	-0.318%	2,258,932	-16.999%
2025-04-10	12.8100	13.0100	12.2550	12.5700	-4.917%	3,578,421	-17.263%
2025-04-09	11.8900	13.6050	11.7900	13.2200	+9.437%	5,371,007	-21.331%
2025-04-08	12.7600	12.8100	11.8850	12.0800	-0.658%	4,684,260	-13.907%
2025-04-07	11.6000	12.8100	11.3700	12.1600	-1.058%	5,160,903	-14.474%
2025-04-04	12.5200	12.6800	11.6400	12.2900	-6.183%	6,114,732	-15.378%
2025-04-03	13.7900	13.9800	13.0800	13.1000	-10.212%	3,435,820	-20.611%
2025-04-02	14.1300	14.7150	14.0800	14.5900	+1.814%	1,886,510	-28.718%
2025-04-01	14.0900	14.4750	13.9700	14.3300	+1.559%	3,007,653	-27.425%
2025-03-31	14.2900	14.3200	13.7700	14.1100	-2.891%	4,562,517	-26.293%
2025-03-28	15.1200	15.2700	14.3800	14.5300	-4.156%	2,707,635	-28.424%
2025-03-27	15.8200	15.8500	15.1350	15.1600	-4.834%	3,638,877	-31.398%
2025-03-26	16.4500	16.4800	15.8200	15.9300	-3.161%	2,252,020	-34.714%
2025-03-25	16.0000	16.4750	15.9700	16.4500	+3.135%	2,543,721	-36.778%
2025-03-24	15.8700	15.9700	15.7500	15.9500	+2.638%	1,508,890	-34.796%
2025-03-21	15.0600	15.5900	15.0150	15.5400	+1.635%	2,401,550	-33.076%
2025-03-20	15.2900	15.5250	15.1900	15.2900	-1.164%	1,283,735	-31.982%
2025-03-19	15.2300	15.7250	15.2100	15.4700	+1.843%	1,727,694	-32.773%
2025-03-18	15.0800	15.2900	14.8400	15.1900	-0.197%	2,204,401	-31.534%
2025-03-17	14.8500	15.3750	14.7100	15.2200	+2.285%	2,290,204	-31.669%
2025-03-14	14.6100	14.9950	14.5550	14.8800	+3.693%	2,981,752	-30.108%
2025-03-13	14.7100	14.7800	14.2500	14.3500	-3.171%	2,471,624	-27.526%
2025-03-12	15.1300	15.3000	14.7850	14.8200	-0.135%	3,803,633	-29.825%
2025-03-11	14.7100	15.1850	14.5900	14.8400	-0.135%	4,588,447	-29.919%
2025-03-10	15.4100	15.6000	14.6850	14.8600	-5.949%	2,805,075	-30.013%
2025-03-07	15.8700	16.0800	15.0500	15.8000	-0.940%	2,976,040	-34.177%
2025-03-06	16.1500	16.5700	15.9000	15.9500	-4.089%	2,750,340	-34.796%
2025-03-05	16.3200	16.8100	16.3200	16.6300	+1.650%	2,203,176	-37.462%
2025-03-04	16.0500	16.5600	15.8500	16.3600	+0.184%	2,437,399	-36.430%
2025-03-03	17.1100	17.2075	16.2700	16.3300	-4.279%	2,707,836	-36.314%
2025-02-28	16.9100	17.1700	16.7600	17.0600	-0.059%	2,430,300	-39.039%
2025-02-27	17.4900	17.6900	17.0700	17.0700	-1.386%	3,185,165	-39.074%
2025-02-26	17.2200	17.6200	17.1450	17.3100	+1.764%	2,427,888	-39.919%
2025-02-25	17.1500	17.3200	16.7600	17.0100	-1.105%	2,680,286	-38.859%
2025-02-24	17.3500	17.4400	16.7700	17.2000	-0.635%	4,119,155	-39.535%
2025-02-21	17.9700	18.0200	17.0300	17.3100	-4.470%	6,599,856	-39.919%
2025-02-20	17.7200	18.1700	17.5300	18.1200	+2.663%	5,445,292	-42.605%
2025-02-19	17.3600	17.9000	17.3000	17.6500	+0.284%	4,413,339	-41.076%
2025-02-18	17.1000	17.6200	17.0500	17.6000	+3.226%	4,018,144	-40.909%
2025-02-14	17.4800	17.6600	16.8200	17.0500	-2.180%	3,823,205	-39.003%
2025-02-13	17.6900	18.0250	16.9100	17.4300	-2.079%	4,890,198	-40.333%
2025-02-12	18.7600	18.7750	16.7300	17.8000	-0.336%	10,428,884	-41.573%
2025-02-11	18.0600	18.5100	17.6400	17.8600	-2.404%	6,916,541	-41.769%
2025-02-10	18.3000	18.5650	18.2400	18.3000	+2.292%	4,322,364	-43.169%
2025-02-07	18.4200	18.4800	17.8000	17.8900	-2.560%	3,011,156	-41.867%
2025-02-06	18.6980	18.7799	18.2300	18.3600	-0.757%	3,635,111	-43.355%
2025-02-05	18.4800	18.6200	18.3550	18.5000	+0.054%	3,200,773	-43.784%
2025-02-04	18.5000	18.5440	18.2700	18.4900	+0.163%	2,727,266	-43.753%
2025-02-03	17.9200	18.5100	17.7950	18.4600	-0.753%	3,908,708	-43.662%
2025-01-31	19.0400	19.2700	18.5350	18.6000	0.000%	4,475,672	-44.086%
2025-01-30	19.0000	19.4800	18.5700	18.6000	-3.627%	6,104,113	-44.086%
2025-01-29	19.6000	19.6150	18.7300	19.3000	-2.278%	6,632,432	-46.114%
2025-01-28	18.1800	19.7700	18.0150	19.7500	+9.783%	7,834,136	-47.342%
2025-01-27	17.9600	19.1400	17.7650	17.9900	-1.694%	5,571,976	-42.190%
2025-01-24	18.1380	18.4100	18.0400	18.3000	+1.441%	4,366,800	-43.169%
2025-01-23	17.1300	18.0500	17.0700	18.0400	+4.459%	3,418,367	-42.350%
2025-01-22	17.3600	17.4800	17.1000	17.2700	-0.975%	3,060,699	-39.780%
2025-01-21	16.6900	17.4700	16.6300	17.4400	0.000%	4,141,625	-40.367%
2025-01-17	17.6000	17.6000	17.1300	17.4400	-0.115%	3,008,627	-40.367%
2025-01-16	17.0000	17.6000	16.9600	17.4600	+4.114%	3,371,562	-40.435%