Dark

HHS
Harte-Hanks, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:45:10 PM EDT

4.55USD-0.110%(0.00)47,770

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.5604	4.5605	4.5100	4.5400	-0.220%	48,800	0.000%
2026-09-30	4.6050	4.6050	4.5050	4.5500	-1.728%	80,888	-0.220%
2026-09-29	4.6100	4.6300	4.5700	4.6300	+0.652%	20,223	-1.944%
2026-09-28	4.6000	4.6200	4.5800	4.6000	0.000%	16,932	-1.304%
2026-09-25	4.6700	4.6700	4.5900	4.6000	-0.969%	46,301	-1.304%
2026-09-24	4.6300	4.6700	4.6100	4.6450	+0.324%	18,370	-2.260%
2026-09-23	4.5900	4.6400	4.5900	4.6300	+0.216%	53,850	-1.944%
2026-09-22	4.6350	4.6500	4.5900	4.6200	0.000%	24,157	-1.732%
2026-09-21	4.5800	4.6700	4.5700	4.6200	+0.654%	80,126	-1.732%
2026-09-18	4.6500	4.6500	4.5800	4.5900	-1.078%	30,679	-1.089%
2026-09-17	4.5800	4.6400	4.5600	4.6400	+1.532%	78,183	-2.155%
2026-09-16	4.5200	4.6500	4.5000	4.5700	+2.466%	331,659	-0.656%
2026-09-15	4.3000	4.5400	4.2900	4.4600	+3.721%	364,755	+1.794%
2026-09-14	4.3850	4.3850	4.2400	4.3000	+2.381%	345,436	+5.581%
2026-09-11	4.2500	4.2600	4.1900	4.2000	-1.869%	83,520	+8.095%
2026-09-10	4.2100	4.3050	4.2000	4.2800	+1.422%	50,684	+6.075%
2026-09-09	4.1900	4.2500	4.1400	4.2200	0.000%	69,926	+7.583%
2026-09-08	4.2500	4.2899	4.1800	4.2200	-1.171%	100,359	+7.583%
2026-09-04	4.1700	4.2800	4.1700	4.2700	+1.425%	49,785	+6.323%
2026-09-03	4.2400	4.2600	4.2000	4.2100	-0.708%	48,664	+7.838%
2026-09-02	4.2300	4.2850	4.1600	4.2400	-0.935%	79,077	+7.075%
2026-09-01	4.2500	4.3100	4.1750	4.2800	-0.696%	85,098	+6.075%
2026-08-31	4.3600	4.4000	4.2300	4.3100	-0.691%	106,403	+5.336%
2026-08-28	4.3200	4.3900	4.2000	4.3400	+0.231%	42,546	+4.608%
2026-08-27	4.2700	4.3600	4.1657	4.3300	+1.643%	141,852	+4.850%
2026-08-26	4.1200	4.2600	4.0301	4.2600	+3.902%	42,867	+6.573%
2026-08-25	4.0000	4.1400	3.9405	4.1000	+3.275%	137,525	+10.732%
2026-08-24	3.6800	4.0300	3.6800	3.9700	+7.880%	238,532	+14.358%
2026-08-21	3.6200	4.0700	3.4000	3.6800	+1.939%	1,143,682	+23.370%
2026-08-20	3.7600	4.0039	3.4100	3.6100	-4.497%	222,760	+25.762%
2026-08-19	4.1600	4.1600	3.7600	3.7800	-5.263%	228,237	+20.106%
2026-08-18	4.1800	4.1800	3.8500	3.9900	-4.545%	394,888	+13.784%
2026-08-17	4.2800	4.3299	4.0900	4.1800	-2.791%	325,738	+8.612%
2026-08-14	4.2300	4.5000	4.0800	4.3000	+53.025%	4,667,321	+5.581%
2026-08-13	2.7400	2.9799	2.7100	2.8100	+11.952%	86,625	+61.566%
2026-08-12	2.5800	2.5800	2.5100	2.5100	+0.803%	39,047	+80.876%
2026-08-11	2.4900	2.4900	2.4900	2.4900	-0.400%	6,363	+82.329%
2026-08-10	2.3300	2.5899	2.1400	2.5000	+9.649%	11,845	+81.600%
2026-08-06	2.2650	2.2800	2.2650	2.2800	+0.885%	1,002	+99.123%
2026-08-05	2.1998	2.2600	2.1700	2.2600	+5.607%	9,117	+100.885%
2026-08-04	2.0800	2.6200	2.0100	2.1400	+7.000%	28,855	+112.150%
2026-08-03	2.3394	2.3394	2.0000	2.0000	-8.676%	25,151	+127.000%
2026-07-31	2.1400	2.3100	2.1400	2.1900	-3.524%	3,132	+107.306%
2026-07-30	2.2700	2.2700	2.2700	2.2700	+2.948%	930	+100.000%
2026-07-29	2.1700	2.2050	2.1700	2.2050	+0.227%	8,624	+105.896%
2026-07-28	2.3600	2.4200	2.2000	2.2000	-8.714%	9,040	+106.364%
2026-07-27	2.3100	2.4100	2.3100	2.4100	+0.837%	1,378	+88.382%
2026-07-23	2.3800	2.5100	2.3800	2.3900	+3.017%	2,030	+89.958%
2026-07-22	2.4300	2.4300	2.3200	2.3200	-5.306%	2,212	+95.690%
2026-07-21	2.4500	2.4500	2.4500	2.4500	+1.660%	352	+85.306%
2026-07-20	2.5900	2.6000	2.4100	2.4100	-5.118%	5,987	+88.382%
2026-07-17	2.5100	2.5400	2.5100	2.5400	+4.098%	24	+78.740%
2026-07-16	2.4300	2.4400	2.4300	2.4400	+0.412%	1,732	+86.066%
2026-07-15	2.4300	2.4300	2.4300	2.4300	+1.674%	560	+86.831%
2026-07-14	2.4300	2.5600	2.3200	2.3900	-1.035%	7,223	+89.958%
2026-07-13	2.4150	2.4150	2.4150	2.4150	-2.817%	1,323	+87.992%
2026-07-10	2.3200	2.4850	2.3200	2.4850	+7.080%	3,677	+82.696%
2026-07-09	2.3144	2.3207	2.3144	2.3207	+1.785%	1,269	+95.631%
2026-07-08	2.4000	2.4000	2.2800	2.2800	-1.299%	2,199	+99.123%
2026-07-07	2.3101	2.3200	2.2410	2.3100	+3.125%	6,771	+96.537%
2026-07-06	2.2400	2.2800	2.2400	2.2400	-0.444%	1,591	+102.679%
2026-07-02	2.4000	2.5260	2.2500	2.2500	-0.881%	8,700	+101.778%
2026-07-01	2.2700	2.2700	2.2700	2.2700	+5.093%	976	+100.000%
2026-06-30	2.2900	2.2900	2.1600	2.1600	-2.703%	3,757	+110.185%
2026-06-29	2.3600	2.3600	2.1100	2.2200	+7.246%	11,099	+104.505%
2026-06-26	2.4200	2.4200	2.0700	2.0700	-13.750%	13,452	+119.324%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-0.415%	500	+89.167%
2026-06-24	2.4100	2.4550	2.4100	2.4100	+0.417%	1,609	+88.382%
2026-06-23	2.4400	2.4400	2.4000	2.4000	-0.415%	1,115	+89.167%
2026-06-22	2.4000	2.4100	2.4000	2.4100	+0.417%	1,564	+88.382%
2026-06-18	2.4600	2.4600	2.4000	2.4000	-4.382%	6,858	+89.167%
2026-06-17	2.4502	2.5100	2.4500	2.5100	+2.449%	1,682	+80.876%
2026-06-15	2.4600	2.4850	2.4500	2.4500	-3.001%	1,863	+85.306%
2026-06-12	2.5258	2.5258	2.5258	2.5258	-3.595%	588	+79.745%
2026-06-11	2.6100	2.6200	2.6100	2.6200	+6.504%	24	+73.282%
2026-06-10	2.4600	2.4600	2.4600	2.4600	-1.600%	619	+84.553%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-1.768%	574	+81.600%
2026-06-08	2.5400	2.5500	2.5400	2.5450	+0.197%	4,220	+78.389%
2026-06-05	2.5400	2.5400	2.5400	2.5400	+1.195%	417	+78.740%
2026-06-03	2.5100	2.5400	2.5100	2.5100	-3.462%	1,405	+80.876%
2026-06-02	2.5100	2.6000	2.5100	2.6000	-0.763%	1,837	+74.615%
2026-06-01	2.5000	2.6500	2.5000	2.6200	+4.800%	21,658	+73.282%
2026-05-29	2.5600	2.5999	2.5000	2.5000	-3.101%	7,162	+81.600%
2026-05-28	2.6000	2.6100	2.5800	2.5800	-2.273%	1,400	+75.969%
2026-05-27	2.6400	2.6400	2.6250	2.6400	+2.326%	6,951	+71.970%
2026-05-26	2.6200	2.6900	2.5800	2.5800	-1.527%	1,745	+75.969%
2026-05-22	2.5724	2.6200	2.5724	2.6200	+0.769%	1,303	+73.282%
2026-05-21	2.5829	2.6150	2.5829	2.6000	-1.887%	6,144	+74.615%
2026-05-20	2.5600	2.6999	2.5501	2.6500	+1.923%	5,084	+71.321%
2026-05-19	2.7000	2.7000	2.5900	2.6000	-7.143%	9,730	+74.615%
2026-05-18	2.7900	2.8000	2.7900	2.8000	0.000%	1,018	+62.143%
2026-05-15	2.7700	2.8000	2.7700	2.8000	-0.356%	1,463	+62.143%
2026-05-14	2.7700	2.8300	2.7700	2.8100	0.000%	6,852	+61.566%
2026-05-13	2.8100	2.8100	2.8100	2.8100	-0.531%	385	+61.566%
2026-05-12	2.7600	2.8250	2.7600	2.8250	+0.534%	674	+60.708%
2026-05-11	2.8500	2.8500	2.8100	2.8100	-0.355%	2,807	+61.566%
2026-05-08	2.7500	2.8300	2.7400	2.8200	+1.439%	13,185	+60.993%
2026-05-07	2.8900	2.9200	2.7800	2.7800	-2.113%	9,084	+63.309%
2026-05-06	2.8000	2.9000	2.8000	2.8400	+2.527%	4,245	+59.859%
2026-05-05	2.7500	2.8200	2.7500	2.7700	-0.717%	2,109	+63.899%
2026-05-04	2.8899	2.8899	2.7500	2.7900	+1.825%	2,871	+62.724%
2026-05-01	2.8200	2.8201	2.7300	2.7400	-1.047%	3,128	+65.693%
2026-04-30	2.7950	2.7950	2.7690	2.7690	+0.691%	1,494	+63.958%
2026-04-28	2.8500	2.9910	2.7500	2.7500	-0.722%	1,799	+65.091%
2026-04-27	2.7500	2.8750	2.7500	2.7700	+0.362%	3,522	+63.899%
2026-04-24	2.7600	2.7600	2.7600	2.7600	+1.471%	457	+64.493%
2026-04-23	2.7500	2.8350	2.7200	2.7200	-2.683%	3,560	+66.912%
2026-04-22	2.7100	2.7950	2.7000	2.7950	+0.903%	8,315	+62.433%
2026-04-21	2.7300	2.7700	2.7300	2.7700	-1.773%	2,693	+63.899%
2026-04-20	2.8400	2.8450	2.8000	2.8200	-2.422%	2,470	+60.993%
2026-04-17	2.8300	2.8900	2.7000	2.8900	+0.697%	18,074	+57.093%
2026-04-16	2.8400	2.8700	2.7000	2.8700	+3.986%	8,002	+58.188%
2026-04-15	2.7000	2.8500	2.6000	2.7600	-4.828%	28,852	+64.493%
2026-04-14	3.2400	3.2500	2.5500	2.9000	+2.426%	111,562	+56.552%
2026-04-13	2.3800	3.1000	2.3500	2.8313	+19.752%	174,623	+60.350%
2026-04-10	2.3643	2.3643	2.3643	2.3643	-2.302%	409	+92.023%
2026-04-09	2.4200	2.4200	2.4200	2.4200	+0.415%	2,225	+87.603%
2026-04-08	2.4900	2.5000	2.3200	2.4100	-3.600%	3,538	+88.382%
2026-04-07	2.3301	2.5000	2.3301	2.5000	+2.041%	2,295	+81.600%
2026-04-06	2.4400	2.4500	2.4400	2.4500	-2.000%	673	+85.306%
2026-04-02	2.5000	2.5000	2.5000	2.5000	0.000%	260	+81.600%
2026-04-01	2.3700	2.5000	2.3700	2.5000	+10.132%	662	+81.600%
2026-03-31	2.3100	2.3450	2.2700	2.2700	-1.732%	22,782	+100.000%
2026-03-30	2.2200	2.3100	2.2200	2.3100	-2.532%	914	+96.537%
2026-03-27	2.2300	2.3700	2.2300	2.3700	+0.211%	448	+91.561%
2026-03-26	2.4000	2.4000	2.3430	2.3650	-0.630%	1,972	+91.966%
2026-03-25	2.3800	2.3800	2.3800	2.3800	-2.857%	1	+90.756%
2026-03-24	2.5600	2.5600	2.3100	2.4500	-4.669%	6,854	+85.306%
2026-03-23	2.5700	2.5700	2.5700	2.5700	-0.388%	594	+76.654%
2026-03-20	2.6000	2.6000	2.4100	2.5800	-2.642%	27,481	+75.969%
2026-03-19	2.6500	2.6500	2.6500	2.6500	0.000%	2,145	+71.321%
2026-03-18	2.6500	2.6500	2.6500	2.6500	-0.749%	2,556	+71.321%
2026-03-17	2.6700	2.6700	2.6700	2.6700	-3.957%	661	+70.037%
2026-03-16	2.7800	2.7800	2.7800	2.7800	0.000%	1,006	+63.309%
2026-03-13	2.7725	2.7800	2.6500	2.7800	+4.511%	4,181	+63.309%
2026-03-12	2.6600	2.6600	2.6600	2.6600	-2.920%	2,447	+70.677%
2026-03-11	2.7700	2.7700	2.7300	2.7400	-1.083%	5,274	+65.693%
2026-03-10	2.7700	2.7700	2.7700	2.7700	-3.147%	1,992	+63.899%
2026-03-09	2.6600	2.8600	2.6600	2.8600	+2.878%	1,952	+58.741%
2026-03-06	2.6900	2.8350	2.6800	2.7800	+2.583%	2,778	+63.309%
2026-03-03	2.7100	2.7300	2.6750	2.7100	0.000%	9,012	+67.528%
2026-03-02	2.7001	2.7100	2.7001	2.7100	-1.440%	1,264	+67.528%
2026-02-27	2.7500	2.7700	2.7496	2.7496	-3.523%	824	+65.115%
2026-02-26	2.8500	2.8500	2.8500	2.8500	-0.175%	1,034	+59.298%
2026-02-25	2.8550	2.8550	2.8550	2.8550	+3.818%	640	+59.019%
2026-02-24	2.7100	2.7600	2.7000	2.7500	-1.786%	2,717	+65.091%
2026-02-23	2.8120	2.8120	2.8000	2.8000	-1.408%	5,308	+62.143%
2026-02-20	3.0800	3.0800	2.8200	2.8400	+1.068%	3,130	+59.859%
2026-02-19	3.0050	3.0050	2.8100	2.8100	-0.707%	6,063	+61.566%
2026-02-18	2.8800	2.8800	2.8257	2.8300	-0.702%	1,627	+60.424%
2026-02-17	2.8100	2.8600	2.8100	2.8500	+1.423%	1,801	+59.298%
2026-02-13	2.8100	2.9552	2.8100	2.8100	-1.748%	1,641	+61.566%
2026-02-12	2.8900	2.8900	2.8300	2.8600	-0.348%	4,387	+58.741%
2026-02-11	2.9100	3.1100	2.8700	2.8700	-1.375%	5,330	+58.188%
2026-02-10	2.9200	2.9500	2.9100	2.9100	-0.683%	1,579	+56.014%
2026-02-09	2.9300	3.0000	2.9200	2.9300	0.000%	2,048	+54.949%
2026-02-06	2.9300	3.1750	2.9100	2.9300	0.000%	5,568	+54.949%
2026-02-05	3.0350	3.0700	2.9300	2.9300	-2.658%	9,365	+54.949%
2026-02-04	3.0400	3.0650	3.0100	3.0100	-1.951%	5,543	+50.831%
2026-02-03	3.0699	3.0699	3.0699	3.0699	+1.652%	530	+47.888%
2026-02-02	3.1600	3.1800	3.0100	3.0200	-0.330%	4,542	+50.331%
2026-01-30	3.1300	3.2900	3.0100	3.0300	-2.885%	5,876	+49.835%
2026-01-29	3.0000	3.1300	2.9484	3.1200	+1.961%	15,187	+45.513%
2026-01-28	3.0700	3.1199	2.9672	3.0600	0.000%	3,957	+48.366%
2026-01-27	3.0300	3.0600	3.0005	3.0600	-2.548%	12,783	+48.366%
2026-01-26	3.1500	3.1500	3.0100	3.1400	+1.290%	2,629	+44.586%
2026-01-23	3.1100	3.1320	3.0900	3.1000	+0.977%	5,876	+46.452%
2026-01-22	3.0400	3.3200	2.9200	3.0700	+1.320%	12,215	+47.883%
2026-01-21	3.0700	3.0800	3.0000	3.0300	-2.258%	6,148	+49.835%
2026-01-20	3.0800	3.1000	3.0500	3.1000	0.000%	1,045	+46.452%
2026-01-16	3.3300	3.3300	3.1000	3.1000	+1.974%	6,582	+46.452%
2026-01-14	3.0000	3.0400	3.0000	3.0400	+1.333%	2,511	+49.342%
2026-01-13	2.9900	3.0546	2.9194	3.0000	+3.448%	9,907	+51.333%
2026-01-12	2.9900	3.1100	2.8700	2.9000	-1.495%	11,972	+56.552%
2026-01-09	2.9000	3.1500	2.8600	2.9440	+0.478%	16,829	+54.212%
2026-01-08	2.9000	2.9300	2.8700	2.9300	+2.304%	21,140	+54.949%
2026-01-07	3.0000	3.0000	2.8640	2.8640	-3.243%	7,777	+58.520%
2026-01-06	2.9400	3.1000	2.9400	2.9600	+0.680%	6,363	+53.378%
2026-01-05	2.9500	2.9500	2.9300	2.9400	-3.922%	2,161	+54.422%
2026-01-02	3.0600	3.0727	2.8006	3.0600	+1.661%	7,111	+48.366%
2025-12-31	3.1400	3.3500	2.8300	3.0100	-1.634%	30,094	+50.831%
2025-12-30	3.1100	3.2600	3.0100	3.0600	-1.608%	19,204	+48.366%
2025-12-29	3.4388	3.4388	3.0000	3.1100	-6.325%	21,545	+45.981%
2025-12-26	3.3100	3.3800	3.3100	3.3200	+0.302%	10,973	+36.747%
2025-12-24	3.3100	3.3100	3.3100	3.3100	-0.898%	658	+37.160%
2025-12-23	3.3400	3.3500	3.3400	3.3400	0.000%	5,480	+35.928%
2025-12-22	3.3300	3.3400	3.3300	3.3400	-0.595%	1,763	+35.928%
2025-12-19	3.2900	3.4929	3.2600	3.3600	+2.128%	13,114	+35.119%
2025-12-18	3.2200	3.4500	3.2200	3.2900	+2.492%	9,944	+37.994%
2025-12-17	3.2100	3.2500	3.2100	3.2100	-0.311%	8,761	+41.433%
2025-12-16	3.2300	3.2400	3.0400	3.2200	+0.312%	20,268	+40.994%
2025-12-15	3.3100	3.3318	3.1600	3.2100	+0.627%	7,292	+41.433%
2025-12-12	2.8700	3.3600	2.8700	3.1900	+8.132%	6,297	+42.320%
2025-12-11	2.9534	3.0700	2.7500	2.9501	-3.906%	2,981	+53.893%
2025-12-10	3.1600	3.1600	3.0700	3.0700	-4.954%	10,128	+47.883%
2025-12-09	3.1800	3.2300	3.1800	3.2300	+1.254%	1,430	+40.557%
2025-12-08	3.1750	3.1900	3.1750	3.1900	-0.490%	1,369	+42.320%
2025-12-05	3.2200	3.2800	3.1900	3.2057	-1.363%	4,475	+41.623%
2025-12-04	3.3500	3.4700	3.1600	3.2500	-11.685%	8,057	+39.692%
2025-12-03	3.8650	3.8700	3.6800	3.6800	-2.387%	4,291	+23.370%
2025-12-02	3.6400	3.8773	3.6400	3.7700	+3.288%	8,626	+20.424%
2025-12-01	3.6700	3.8584	3.6500	3.6500	-3.186%	10,800	+24.384%
2025-11-28	3.5000	3.8899	3.3800	3.7701	+13.216%	25,057	+20.421%
2025-11-26	3.0300	3.4600	3.0300	3.3300	+2.462%	11,556	+36.336%
2025-11-25	3.1700	3.2500	2.9650	3.2500	+3.175%	22,601	+39.692%
2025-11-24	2.9000	3.1500	2.8700	3.1500	+9.375%	17,048	+44.127%
2025-11-21	2.7790	2.9300	2.7790	2.8800	+3.226%	4,802	+57.639%
2025-11-20	2.7600	2.8000	2.7300	2.7900	-0.712%	9,713	+62.724%
2025-11-19	2.7600	2.8690	2.7600	2.8100	+1.079%	10,066	+61.566%
2025-11-18	2.7700	2.8000	2.7650	2.7800	+0.361%	5,497	+63.309%
2025-11-17	2.9400	2.9400	2.7300	2.7700	-7.047%	11,726	+63.899%
2025-11-14	2.8990	2.9900	2.8500	2.9800	+4.561%	24,851	+52.349%
2025-11-13	2.8600	2.9125	2.8400	2.8500	-2.397%	4,999	+59.298%
2025-11-12	2.8200	2.9600	2.8200	2.9200	+2.817%	10,212	+55.479%
2025-11-11	2.8200	2.8400	2.8100	2.8400	-0.699%	10,356	+59.859%
2025-11-10	2.7400	2.8600	2.7400	2.8600	+3.249%	7,116	+58.741%
2025-11-07	2.7122	2.7800	2.7100	2.7700	+1.465%	6,549	+63.899%
2025-11-06	2.6900	2.8300	2.6900	2.7300	-1.444%	14,119	+66.300%
2025-11-05	2.9200	3.0100	2.3301	2.7700	-5.137%	86,903	+63.899%
2025-11-04	3.0100	3.1100	2.9000	2.9200	-2.990%	19,796	+55.479%
2025-11-03	3.1200	3.1200	2.9201	3.0100	-3.215%	14,281	+50.831%
2025-10-31	3.0500	3.1450	3.0200	3.1100	+1.634%	14,808	+45.981%
2025-10-30	2.9900	3.0800	2.9100	3.0600	-8.383%	54,212	+48.366%
2025-10-29	3.4300	3.4696	3.3100	3.3400	-5.382%	10,077	+35.928%
2025-10-28	3.3000	3.6500	3.2600	3.5300	+5.373%	66,413	+28.612%
2025-10-27	3.4000	3.4200	3.3300	3.3500	-3.179%	27,676	+35.522%
2025-10-24	3.5600	3.5600	3.3300	3.4600	0.000%	76,684	+31.214%
2025-10-23	3.5400	3.6800	3.2300	3.4600	-11.509%	120,595	+31.214%
2025-10-22	4.0600	4.3200	3.6300	3.9100	+9.218%	2,300,847	+16.113%
2025-10-21	3.5007	3.6500	3.5007	3.5800	+2.286%	3,127,033	+26.816%
2025-10-20	3.4218	3.5268	3.4218	3.5000	0.000%	3,763	+29.714%
2025-10-17	3.6000	3.6000	3.5000	3.5000	-2.235%	794	+29.714%
2025-10-16	3.5800	3.5800	3.5800	3.5800	-1.918%	396	+26.816%
2025-10-15	3.6109	3.7000	3.6109	3.6500	+6.105%	3,941	+24.384%
2025-10-14	3.5500	3.5500	3.4000	3.4400	-3.641%	15,068	+31.977%
2025-10-13	3.5700	3.5700	3.5700	3.5700	-1.653%	188	+27.171%
2025-10-10	3.6300	3.6300	3.6300	3.6300	+0.276%	846	+25.069%
2025-10-09	3.5500	3.6800	3.5500	3.6200	+1.466%	8,330	+25.414%
2025-10-08	3.6044	3.6044	3.5677	3.5677	-0.897%	2,046	+27.253%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-0.690%	508	+26.111%
2025-10-06	3.6100	3.6599	3.5900	3.6250	-0.138%	32,578	+25.241%
2025-10-03	3.6400	3.6800	3.6300	3.6300	-1.090%	10,420	+25.069%
2025-10-02	3.6900	3.7000	3.6488	3.6700	-0.353%	4,268	+23.706%
2025-10-01	3.7000	3.7250	3.6500	3.6830	-0.728%	3,901	+23.269%
2025-09-30	3.6500	3.7100	3.6500	3.7100	+0.542%	17,246	+22.372%
2025-09-29	3.6514	3.6900	3.6500	3.6900	-0.270%	1,694	+23.035%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+1.093%	297	+22.703%
2025-09-25	3.5900	3.6600	3.5700	3.6600	+1.385%	5,085	+24.044%
2025-09-24	3.6400	3.7200	3.5600	3.6100	-3.217%	17,878	+25.762%
2025-09-23	3.7500	3.8700	3.6100	3.7300	-0.267%	11,306	+21.716%
2025-09-22	3.7200	3.7400	3.6900	3.7400	+0.809%	2,776	+21.390%
2025-09-19	3.6850	3.7100	3.6600	3.7100	+0.678%	19,384	+22.372%
2025-09-18	3.6700	3.7200	3.6700	3.6850	-0.674%	24,648	+23.202%
2025-09-17	3.6700	3.7200	3.6700	3.7100	+0.542%	9,706	+22.372%
2025-09-16	3.7250	3.7250	3.6900	3.6900	+0.272%	14,880	+23.035%
2025-09-15	3.7722	3.8250	3.6650	3.6800	-3.285%	69,876	+23.370%
2025-09-12	3.7600	3.8050	3.7550	3.8050	+2.285%	7,525	+19.317%
2025-09-11	3.6800	3.7500	3.6500	3.7200	+0.813%	28,333	+22.043%
2025-09-10	3.6200	3.6900	3.6200	3.6900	+0.545%	21,841	+23.035%
2025-09-09	3.5300	3.6800	3.5200	3.6700	+4.857%	22,850	+23.706%
2025-09-08	3.7900	3.7900	3.4600	3.5000	-4.632%	53,278	+29.714%
2025-09-05	3.6700	3.6900	3.6400	3.6700	-1.477%	17,296	+23.706%
2025-09-04	3.6816	3.7500	3.6100	3.7250	+4.930%	13,809	+21.879%
2025-09-03	3.6600	3.6800	3.5400	3.5500	-2.473%	29,478	+27.887%
2025-09-02	3.6000	3.6400	3.6000	3.6400	+1.111%	1,939	+24.725%
2025-08-29	3.6100	3.6100	3.6000	3.6000	-0.277%	24,149	+26.111%
2025-08-28	3.6033	3.6300	3.6000	3.6100	0.000%	6,491	+25.762%
2025-08-27	3.5900	3.7200	3.5900	3.6100	-0.928%	13,086	+25.762%
2025-08-26	3.6500	3.6500	3.6438	3.6438	-0.170%	1,694	+24.595%
2025-08-25	3.5300	3.6500	3.5101	3.6500	-0.273%	46,220	+24.384%
2025-08-22	3.7100	3.7900	3.5200	3.6600	+2.521%	11,395	+24.044%
2025-08-21	3.6300	3.6300	3.5700	3.5700	-4.187%	3,965	+27.171%
2025-08-20	3.6550	3.7900	3.6550	3.7260	+4.663%	28,176	+21.846%
2025-08-19	3.6500	3.6900	3.5600	3.5600	-0.836%	16,542	+27.528%
2025-08-18	3.6900	3.8600	3.5220	3.5900	-2.578%	10,428	+26.462%
2025-08-15	3.5400	3.6850	3.5200	3.6850	+3.511%	1,739	+23.202%
2025-08-14	3.5100	3.8600	3.5100	3.5600	0.000%	839	+27.528%
2025-08-13	3.5600	3.5600	3.5600	3.5600	-0.280%	237	+27.528%
2025-08-12	3.5600	3.5700	3.5500	3.5700	+1.007%	1,143	+27.171%
2025-08-11	3.5344	3.5344	3.5344	3.5344	-3.957%	869	+28.452%
2025-08-08	3.5100	3.6880	3.5100	3.6800	+3.662%	4,122	+23.370%
2025-08-07	3.5300	3.5500	3.5300	3.5500	+2.601%	4,692	+27.887%
2025-08-06	3.4600	3.4600	3.4600	3.4600	+1.466%	586	+31.214%
2025-08-05	3.4730	3.5336	3.4100	3.4100	0.000%	5,387	+33.138%
2025-08-04	3.4100	3.5100	3.4100	3.4100	0.000%	1,799	+33.138%
2025-08-01	3.4100	3.4100	3.4100	3.4100	0.000%	1,792	+33.138%
2025-07-31	3.4100	3.4118	3.4100	3.4100	+3.647%	1,605	+33.138%
2025-07-29	3.5100	3.5500	3.2900	3.2900	-6.268%	16,712	+37.994%
2025-07-28	3.2000	3.5500	3.2000	3.5100	+2.151%	7,166	+29.345%
2025-07-25	3.4361	3.4361	3.4361	3.4361	+0.765%	510	+32.127%
2025-07-24	3.3600	3.5500	3.2800	3.4100	-1.445%	22,466	+33.138%
2025-07-23	3.3600	3.5300	3.3600	3.4600	+2.065%	5,348	+31.214%
2025-07-22	3.2200	3.5500	3.1500	3.3900	-4.775%	7,105	+33.923%
2025-07-21	3.3200	3.5600	3.0627	3.5600	+5.952%	21,112	+27.528%
2025-07-18	3.4000	3.4887	3.3430	3.3600	-0.885%	5,497	+35.119%
2025-07-17	3.3500	3.5400	3.3500	3.3900	0.000%	4,721	+33.923%
2025-07-16	3.3700	3.3900	3.3700	3.3900	+0.296%	1,575	+33.923%
2025-07-15	3.6100	3.6100	3.3800	3.3800	-6.371%	2,495	+34.320%
2025-07-14	3.8000	3.8000	3.5500	3.6100	-6.477%	12,673	+25.762%
2025-07-11	3.8595	4.0261	3.7700	3.8600	+2.660%	1,825	+17.617%
2025-07-10	3.8500	4.0000	3.7000	3.7600	-0.265%	3,642	+20.745%
2025-07-09	3.7383	4.0452	3.7383	3.7700	+0.533%	1,013	+20.424%
2025-07-08	3.6100	3.9800	3.6100	3.7500	+1.351%	8,615	+21.067%
2025-07-07	3.6300	3.7700	3.6300	3.7000	+0.543%	1,981	+22.703%
2025-07-03	3.8000	4.2000	3.6800	3.6800	-6.835%	20,976	+23.370%
2025-07-02	3.8600	4.3500	3.8600	3.9500	+1.282%	10,501	+14.937%
2025-07-01	4.1400	4.1400	3.9000	3.9000	-2.010%	3,341	+16.410%
2025-06-30	3.9300	4.4800	3.9181	3.9800	+0.505%	26,665	+14.070%
2025-06-27	3.9000	4.1450	3.9000	3.9600	+3.937%	13,064	+14.646%
2025-06-26	3.8000	4.1034	3.6300	3.8100	-1.039%	19,884	+19.160%
2025-06-25	3.5700	4.1999	3.4501	3.8500	+6.354%	48,106	+17.922%
2025-06-24	3.5000	3.6300	3.3600	3.6200	+3.134%	9,634	+25.414%
2025-06-23	3.9500	5.3900	3.2400	3.5100	-8.355%	307,660	+29.345%
2025-06-20	3.9800	4.7800	3.6000	3.8300	-6.813%	94,701	+18.538%
2025-06-18	3.9358	4.1100	3.9358	4.1100	+0.244%	722	+10.462%
2025-06-17	4.0400	4.1100	3.9900	4.1000	+0.490%	1,698	+10.732%
2025-06-16	4.0100	4.1000	3.8500	4.0800	-0.971%	4,474	+11.275%
2025-06-13	4.1500	4.4000	3.9400	4.1200	-5.069%	36,071	+10.194%
2025-06-12	4.3000	4.3900	4.2400	4.3400	-0.913%	10,020	+4.608%
2025-06-11	4.3300	4.3800	4.3300	4.3800	-1.573%	1,098	+3.653%
2025-06-10	4.2700	4.4700	4.2700	4.4500	+6.971%	15,854	+2.022%
2025-06-09	4.2034	4.2034	4.1600	4.1600	-4.368%	1,608	+9.135%
2025-06-06	4.3001	4.4250	4.3000	4.3500	-2.027%	2,120	+4.368%
2025-06-05	4.2700	4.4400	4.2206	4.4400	+2.304%	2,476	+2.252%
2025-06-04	4.3550	4.4050	4.2394	4.3400	+1.878%	2,181	+4.608%
2025-06-03	4.4812	4.5100	4.2001	4.2600	-6.374%	7,094	+6.573%
2025-06-02	5.0000	5.0000	4.4700	4.5500	0.000%	18,675	-0.220%
2025-05-30	4.5200	4.6000	4.2400	4.5500	-1.087%	3,688	-0.220%
2025-05-29	4.5942	4.6500	4.5942	4.6000	-1.709%	2,807	-1.304%
2025-05-28	4.6200	4.8900	4.5300	4.6800	0.000%	3,705	-2.991%
2025-05-27	4.6291	4.9400	4.6200	4.6800	-1.474%	2,259	-2.991%
2025-05-23	4.6000	4.7500	4.4724	4.7500	+4.240%	5,078	-4.421%
2025-05-22	4.6500	4.6976	4.5568	4.5568	+0.592%	1,865	-0.369%
2025-05-21	4.4857	4.7800	4.4857	4.5300	-5.230%	6,271	+0.221%
2025-05-20	4.4601	4.7800	4.4601	4.7800	+1.271%	1,823	-5.021%
2025-05-19	4.5200	4.7200	4.4600	4.7200	+4.425%	2,946	-3.814%
2025-05-16	4.4700	4.8000	4.4120	4.5200	-1.739%	6,418	+0.442%
2025-05-15	4.4800	4.9235	4.4000	4.6000	0.000%	4,194	-1.304%
2025-05-14	4.6000	4.7789	4.6000	4.6000	0.000%	1,807	-1.304%
2025-05-13	4.6000	4.6738	4.4402	4.6000	+2.222%	4,053	-1.304%
2025-05-12	4.5814	5.0600	4.5000	4.5000	-0.442%	76,468	+0.889%
2025-05-09	4.5087	4.6300	4.3551	4.5200	+1.573%	4,097	+0.442%
2025-05-08	4.6400	4.6650	4.4500	4.4500	-7.465%	7,530	+2.022%
2025-05-07	4.8100	4.8100	4.4300	4.8090	+8.555%	6,204	-5.594%
2025-05-06	4.6700	4.6700	4.4300	4.4300	-8.282%	781	+2.483%
2025-05-05	4.7500	5.0276	4.7500	4.8300	-3.400%	1,827	-6.004%
2025-05-02	4.8000	5.0862	4.8000	5.0000	+0.604%	7,386	-9.200%
2025-05-01	4.9200	5.0698	4.7700	4.9700	-0.600%	31,534	-8.652%
2025-04-30	4.9100	5.1500	4.9100	5.0000	+0.402%	9,644	-9.200%
2025-04-29	4.9580	5.1400	4.6400	4.9800	+4.403%	47,549	-8.835%
2025-04-28	4.5600	5.0200	4.5000	4.7700	+2.581%	111,607	-4.822%
2025-04-25	4.6900	4.8700	4.4693	4.6500	+4.954%	75,103	-2.366%
2025-04-24	4.7460	4.7460	4.4305	4.4305	-6.332%	937	+2.472%
2025-04-23	4.6300	4.8000	4.3250	4.7300	+4.415%	52,926	-4.017%
2025-04-22	4.4600	4.6000	4.3301	4.5300	+1.798%	12,501	+0.221%
2025-04-21	4.6800	4.6800	4.4000	4.4500	-4.506%	2,711	+2.022%
2025-04-17	4.4000	4.6900	4.4000	4.6600	0.000%	6,135	-2.575%
2025-04-16	4.2973	4.6600	4.2973	4.6600	+1.304%	6,732	-2.575%
2025-04-15	4.5500	4.6800	4.4425	4.6000	-1.288%	5,641	-1.304%
2025-04-14	4.7184	4.7184	4.4200	4.6600	+1.304%	9,453	-2.575%
2025-04-11	4.3000	4.6062	4.3000	4.6000	+5.023%	5,780	-1.304%
2025-04-10	4.5100	4.6902	4.2727	4.3800	-5.806%	6,261	+3.653%
2025-04-09	4.3300	4.7700	4.3200	4.6500	+6.897%	19,928	-2.366%
2025-04-08	4.4800	4.7200	4.3500	4.3500	-3.974%	5,731	+4.368%
2025-04-07	4.6490	4.6600	4.3127	4.5300	-5.428%	31,772	+0.221%
2025-04-04	4.6325	4.8000	4.5100	4.7900	-2.444%	7,382	-5.219%
2025-04-03	4.7600	5.0900	4.5900	4.9100	+1.237%	31,316	-7.536%
2025-04-02	4.5500	4.9500	4.3000	4.8500	+5.664%	21,446	-6.392%
2025-04-01	4.7200	4.8900	4.5400	4.5900	-4.375%	12,760	-1.089%
2025-03-31	4.8700	5.0200	4.4623	4.8000	+2.784%	21,839	-5.417%