Dark

HHS
Harte-Hanks, Inc. Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 3:47:32 PM EDT

2.43USD+6.798%(+0.15)6,158

2.07Bid 3.01Ask 0.94Spread

Pre-market

0.00USD-100.000%(-2.28)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
2026-08-10	2.330000	2.5899	2.1400	2.5000	+9.649%	11,845	0.000%
2026-08-06	2.265000	2.2800	2.2650	2.2800	+0.885%	1,002	+9.649%
2026-08-05	2.199800	2.2600	2.1700	2.2600	+5.607%	9,117	+10.619%
2026-08-04	2.080000	2.6200	2.0100	2.1400	+7.000%	28,855	+16.822%
2026-08-03	2.339400	2.3394	2.0000	2.0000	-8.676%	25,151	+25.000%
2026-07-31	2.140000	2.3100	2.1400	2.1900	-3.524%	3,132	+14.155%
2026-07-30	2.270000	2.2700	2.2700	2.2700	+2.948%	930	+10.132%
2026-07-29	2.170000	2.2050	2.1700	2.2050	+0.227%	8,624	+13.379%
2026-07-28	2.360000	2.4200	2.2000	2.2000	-8.714%	9,040	+13.636%
2026-07-27	2.310000	2.4100	2.3100	2.4100	+0.837%	1,378	+3.734%
2026-07-23	2.380000	2.5100	2.3800	2.3900	+3.017%	2,030	+4.603%
2026-07-22	2.430000	2.4300	2.3200	2.3200	-5.306%	2,212	+7.759%
2026-07-21	2.450000	2.4500	2.4500	2.4500	+1.660%	352	+2.041%
2026-07-20	2.590000	2.6000	2.4100	2.4100	-5.118%	5,987	+3.734%
2026-07-17	2.510000	2.5400	2.5100	2.5400	+4.098%	24	-1.575%
2026-07-16	2.430000	2.4400	2.4300	2.4400	+0.412%	1,732	+2.459%
2026-07-15	2.430000	2.4300	2.4300	2.4300	+1.674%	560	+2.881%
2026-07-14	2.430000	2.5600	2.3200	2.3900	-1.035%	7,223	+4.603%
2026-07-13	2.415000	2.4150	2.4150	2.4150	-2.817%	1,323	+3.520%
2026-07-10	2.320000	2.4850	2.3200	2.4850	+7.080%	3,677	+0.604%
2026-07-09	2.314400	2.3207	2.3144	2.3207	+1.785%	1,269	+7.726%
2026-07-08	2.400000	2.4000	2.2800	2.2800	-1.299%	2,199	+9.649%
2026-07-07	2.310100	2.3200	2.2410	2.3100	+3.125%	6,771	+8.225%
2026-07-06	2.240000	2.2800	2.2400	2.2400	-0.444%	1,591	+11.607%
2026-07-02	2.400000	2.5260	2.2500	2.2500	-0.881%	8,700	+11.111%
2026-07-01	2.270000	2.2700	2.2700	2.2700	+5.093%	976	+10.132%
2026-06-30	2.290000	2.2900	2.1600	2.1600	-2.703%	3,757	+15.741%
2026-06-29	2.360000	2.3600	2.1100	2.2200	+7.246%	11,099	+12.613%
2026-06-26	2.420000	2.4200	2.0700	2.0700	-13.750%	13,452	+20.773%
2026-06-25	2.400000	2.4000	2.4000	2.4000	-0.415%	500	+4.167%
2026-06-24	2.410000	2.4550	2.4100	2.4100	+0.417%	1,609	+3.734%
2026-06-23	2.440000	2.4400	2.4000	2.4000	-0.415%	1,115	+4.167%
2026-06-22	2.400000	2.4100	2.4000	2.4100	+0.417%	1,564	+3.734%
2026-06-18	2.460000	2.4600	2.4000	2.4000	-4.382%	6,858	+4.167%
2026-06-17	2.450200	2.5100	2.4500	2.5100	+2.449%	1,682	-0.398%
2026-06-15	2.460000	2.4850	2.4500	2.4500	-3.001%	1,863	+2.041%
2026-06-12	2.525800	2.5258	2.5258	2.5258	-3.595%	588	-1.021%
2026-06-11	2.610000	2.6200	2.6100	2.6200	+6.504%	24	-4.580%
2026-06-10	2.460000	2.4600	2.4600	2.4600	-1.600%	619	+1.626%
2026-06-09	2.500000	2.5000	2.5000	2.5000	-1.768%	574	0.000%
2026-06-08	2.540000	2.5500	2.5400	2.5450	+0.197%	4,220	-1.768%
2026-06-05	2.540000	2.5400	2.5400	2.5400	+1.195%	417	-1.575%
2026-06-03	2.510000	2.5400	2.5100	2.5100	-3.462%	1,405	-0.398%
2026-06-02	2.510000	2.6000	2.5100	2.6000	-0.763%	1,837	-3.846%
2026-06-01	2.500000	2.6500	2.5000	2.6200	+4.800%	21,658	-4.580%
2026-05-29	2.560000	2.5999	2.5000	2.5000	-3.101%	7,162	0.000%
2026-05-28	2.600000	2.6100	2.5800	2.5800	-2.273%	1,400	-3.101%
2026-05-27	2.640000	2.6400	2.6250	2.6400	+2.326%	6,951	-5.303%
2026-05-26	2.620000	2.6900	2.5800	2.5800	-1.527%	1,745	-3.101%
2026-05-22	2.572400	2.6200	2.5724	2.6200	+0.769%	1,303	-4.580%
2026-05-21	2.582900	2.6150	2.5829	2.6000	-1.887%	6,144	-3.846%
2026-05-20	2.560000	2.6999	2.5501	2.6500	+1.923%	5,084	-5.660%
2026-05-19	2.700000	2.7000	2.5900	2.6000	-7.143%	9,730	-3.846%
2026-05-18	2.790000	2.8000	2.7900	2.8000	0.000%	1,018	-10.714%
2026-05-15	2.770000	2.8000	2.7700	2.8000	-0.356%	1,463	-10.714%
2026-05-14	2.770000	2.8300	2.7700	2.8100	0.000%	6,852	-11.032%
2026-05-13	2.810000	2.8100	2.8100	2.8100	-0.531%	385	-11.032%
2026-05-12	2.760000	2.8250	2.7600	2.8250	+0.534%	674	-11.504%
2026-05-11	2.850000	2.8500	2.8100	2.8100	-0.355%	2,807	-11.032%
2026-05-08	2.750000	2.8300	2.7400	2.8200	+1.439%	13,185	-11.348%
2026-05-07	2.890000	2.9200	2.7800	2.7800	-2.113%	9,084	-10.072%
2026-05-06	2.800000	2.9000	2.8000	2.8400	+2.527%	4,245	-11.972%
2026-05-05	2.750000	2.8200	2.7500	2.7700	-0.717%	2,109	-9.747%
2026-05-04	2.889900	2.8899	2.7500	2.7900	+1.825%	2,871	-10.394%
2026-05-01	2.820000	2.8201	2.7300	2.7400	-1.047%	3,128	-8.759%
2026-04-30	2.795000	2.7950	2.7690	2.7690	+0.691%	1,494	-9.715%
2026-04-28	2.850000	2.9910	2.7500	2.7500	-0.722%	1,799	-9.091%
2026-04-27	2.750000	2.8750	2.7500	2.7700	+0.362%	3,522	-9.747%
2026-04-24	2.760000	2.7600	2.7600	2.7600	+1.471%	457	-9.420%
2026-04-23	2.750000	2.8350	2.7200	2.7200	-2.683%	3,560	-8.088%
2026-04-22	2.710000	2.7950	2.7000	2.7950	+0.903%	8,315	-10.555%
2026-04-21	2.730000	2.7700	2.7300	2.7700	-1.773%	2,693	-9.747%
2026-04-20	2.840000	2.8450	2.8000	2.8200	-2.422%	2,470	-11.348%
2026-04-17	2.830000	2.8900	2.7000	2.8900	+0.697%	18,074	-13.495%
2026-04-16	2.840000	2.8700	2.7000	2.8700	+3.986%	8,002	-12.892%
2026-04-15	2.700000	2.8500	2.6000	2.7600	-4.828%	28,852	-9.420%
2026-04-14	3.240000	3.2500	2.5500	2.9000	+2.426%	111,562	-13.793%
2026-04-13	2.380000	3.1000	2.3500	2.8313	+19.752%	174,623	-11.701%
2026-04-10	2.364300	2.3643	2.3643	2.3643	-2.302%	409	+5.740%
2026-04-09	2.420000	2.4200	2.4200	2.4200	+0.415%	2,225	+3.306%
2026-04-08	2.490000	2.5000	2.3200	2.4100	-3.600%	3,538	+3.734%
2026-04-07	2.330100	2.5000	2.3301	2.5000	+2.041%	2,295	0.000%
2026-04-06	2.440000	2.4500	2.4400	2.4500	-2.000%	673	+2.041%
2026-04-02	2.500000	2.5000	2.5000	2.5000	0.000%	260	0.000%
2026-04-01	2.370000	2.5000	2.3700	2.5000	+10.132%	662	0.000%
2026-03-31	2.310000	2.3450	2.2700	2.2700	-1.732%	22,782	+10.132%
2026-03-30	2.220000	2.3100	2.2200	2.3100	-2.532%	914	+8.225%
2026-03-27	2.230000	2.3700	2.2300	2.3700	+0.211%	448	+5.485%
2026-03-26	2.400000	2.4000	2.3430	2.3650	-0.630%	1,972	+5.708%
2026-03-25	2.380000	2.3800	2.3800	2.3800	-2.857%	1	+5.042%
2026-03-24	2.560000	2.5600	2.3100	2.4500	-4.669%	6,854	+2.041%
2026-03-23	2.570000	2.5700	2.5700	2.5700	-0.388%	594	-2.724%
2026-03-20	2.600000	2.6000	2.4100	2.5800	-2.642%	27,481	-3.101%
2026-03-19	2.650000	2.6500	2.6500	2.6500	0.000%	2,145	-5.660%
2026-03-18	2.650000	2.6500	2.6500	2.6500	-0.749%	2,556	-5.660%
2026-03-17	2.670000	2.6700	2.6700	2.6700	-3.957%	661	-6.367%
2026-03-16	2.780000	2.7800	2.7800	2.7800	0.000%	1,006	-10.072%
2026-03-13	2.772500	2.7800	2.6500	2.7800	+4.511%	4,181	-10.072%
2026-03-12	2.660000	2.6600	2.6600	2.6600	-2.920%	2,447	-6.015%
2026-03-11	2.770000	2.7700	2.7300	2.7400	-1.083%	5,274	-8.759%
2026-03-10	2.770000	2.7700	2.7700	2.7700	-3.147%	1,992	-9.747%
2026-03-09	2.660000	2.8600	2.6600	2.8600	+2.878%	1,952	-12.587%
2026-03-06	2.690000	2.8350	2.6800	2.7800	+2.583%	2,778	-10.072%
2026-03-03	2.710000	2.7300	2.6750	2.7100	0.000%	9,012	-7.749%
2026-03-02	2.700100	2.7100	2.7001	2.7100	-1.440%	1,264	-7.749%
2026-02-27	2.750000	2.7700	2.7496	2.7496	-3.523%	824	-9.078%
2026-02-26	2.850000	2.8500	2.8500	2.8500	-0.175%	1,034	-12.281%
2026-02-25	2.855000	2.8550	2.8550	2.8550	+3.818%	640	-12.434%
2026-02-24	2.710000	2.7600	2.7000	2.7500	-1.786%	2,717	-9.091%
2026-02-23	2.812000	2.8120	2.8000	2.8000	-1.408%	5,308	-10.714%
2026-02-20	3.080000	3.0800	2.8200	2.8400	+1.068%	3,130	-11.972%
2026-02-19	3.005000	3.0050	2.8100	2.8100	-0.707%	6,063	-11.032%
2026-02-18	2.880000	2.8800	2.8257	2.8300	-0.702%	1,627	-11.661%
2026-02-17	2.810000	2.8600	2.8100	2.8500	+1.423%	1,801	-12.281%
2026-02-13	2.810000	2.9552	2.8100	2.8100	-1.748%	1,641	-11.032%
2026-02-12	2.890000	2.8900	2.8300	2.8600	-0.348%	4,387	-12.587%
2026-02-11	2.910000	3.1100	2.8700	2.8700	-1.375%	5,330	-12.892%
2026-02-10	2.920000	2.9500	2.9100	2.9100	-0.683%	1,579	-14.089%
2026-02-09	2.930000	3.0000	2.9200	2.9300	0.000%	2,048	-14.676%
2026-02-06	2.930000	3.1750	2.9100	2.9300	0.000%	5,568	-14.676%
2026-02-05	3.035000	3.0700	2.9300	2.9300	-2.658%	9,365	-14.676%
2026-02-04	3.040000	3.0650	3.0100	3.0100	-1.951%	5,543	-16.944%
2026-02-03	3.069900	3.0699	3.0699	3.0699	+1.652%	530	-18.564%
2026-02-02	3.160000	3.1800	3.0100	3.0200	-0.330%	4,542	-17.219%
2026-01-30	3.130000	3.2900	3.0100	3.0300	-2.885%	5,876	-17.492%
2026-01-29	3.000000	3.1300	2.9484	3.1200	+1.961%	15,187	-19.872%
2026-01-28	3.070000	3.1199	2.9672	3.0600	0.000%	3,957	-18.301%
2026-01-27	3.030000	3.0600	3.0005	3.0600	-2.548%	12,783	-18.301%
2026-01-26	3.150000	3.1500	3.0100	3.1400	+1.290%	2,629	-20.382%
2026-01-23	3.110000	3.1320	3.0900	3.1000	+0.977%	5,876	-19.355%
2026-01-22	3.040000	3.3200	2.9200	3.0700	+1.320%	12,215	-18.567%
2026-01-21	3.070000	3.0800	3.0000	3.0300	-2.258%	6,148	-17.492%
2026-01-20	3.080000	3.1000	3.0500	3.1000	0.000%	1,045	-19.355%
2026-01-16	3.330000	3.3300	3.1000	3.1000	+1.974%	6,582	-19.355%
2026-01-14	3.000000	3.0400	3.0000	3.0400	+1.333%	2,511	-17.763%
2026-01-13	2.990000	3.0546	2.9194	3.0000	+3.448%	9,907	-16.667%
2026-01-12	2.990000	3.1100	2.8700	2.9000	-1.495%	11,972	-13.793%
2026-01-09	2.900000	3.1500	2.8600	2.9440	+0.478%	16,829	-15.082%
2026-01-08	2.900000	2.9300	2.8700	2.9300	+2.304%	21,140	-14.676%
2026-01-07	3.000000	3.0000	2.8640	2.8640	-3.243%	7,777	-12.709%
2026-01-06	2.940000	3.1000	2.9400	2.9600	+0.680%	6,363	-15.541%
2026-01-05	2.950000	2.9500	2.9300	2.9400	-3.922%	2,161	-14.966%
2026-01-02	3.060000	3.0727	2.8006	3.0600	+1.661%	7,111	-18.301%
2025-12-31	3.140000	3.3500	2.8300	3.0100	-1.634%	30,094	-16.944%
2025-12-30	3.110000	3.2600	3.0100	3.0600	-1.608%	19,204	-18.301%
2025-12-29	3.438800	3.4388	3.0000	3.1100	-6.325%	21,545	-19.614%
2025-12-26	3.310000	3.3800	3.3100	3.3200	+0.302%	10,973	-24.699%
2025-12-24	3.310000	3.3100	3.3100	3.3100	-0.898%	658	-24.471%
2025-12-23	3.340000	3.3500	3.3400	3.3400	0.000%	5,480	-25.150%
2025-12-22	3.330000	3.3400	3.3300	3.3400	-0.595%	1,763	-25.150%
2025-12-19	3.290000	3.4929	3.2600	3.3600	+2.128%	13,114	-25.595%
2025-12-18	3.220000	3.4500	3.2200	3.2900	+2.492%	9,944	-24.012%
2025-12-17	3.210000	3.2500	3.2100	3.2100	-0.311%	8,761	-22.118%
2025-12-16	3.230000	3.2400	3.0400	3.2200	+0.312%	20,268	-22.360%
2025-12-15	3.310000	3.3318	3.1600	3.2100	+0.627%	7,292	-22.118%
2025-12-12	2.870000	3.3600	2.8700	3.1900	+8.132%	6,297	-21.630%
2025-12-11	2.953400	3.0700	2.7500	2.9501	-3.906%	2,981	-15.257%
2025-12-10	3.160000	3.1600	3.0700	3.0700	-4.954%	10,128	-18.567%
2025-12-09	3.180000	3.2300	3.1800	3.2300	+1.254%	1,430	-22.601%
2025-12-08	3.175000	3.1900	3.1750	3.1900	-0.490%	1,369	-21.630%
2025-12-05	3.220000	3.2800	3.1900	3.2057	-1.363%	4,475	-22.014%
2025-12-04	3.350000	3.4700	3.1600	3.2500	-11.685%	8,057	-23.077%
2025-12-03	3.865000	3.8700	3.6800	3.6800	-2.387%	4,291	-32.065%
2025-12-02	3.640000	3.8773	3.6400	3.7700	+3.288%	8,626	-33.687%
2025-12-01	3.670000	3.8584	3.6500	3.6500	-3.186%	10,800	-31.507%
2025-11-28	3.500000	3.8899	3.3800	3.7701	+13.216%	25,057	-33.689%
2025-11-26	3.030000	3.4600	3.0300	3.3300	+2.462%	11,556	-24.925%
2025-11-25	3.170000	3.2500	2.9650	3.2500	+3.175%	22,601	-23.077%
2025-11-24	2.900000	3.1500	2.8700	3.1500	+9.375%	17,048	-20.635%
2025-11-21	2.779000	2.9300	2.7790	2.8800	+3.226%	4,802	-13.194%
2025-11-20	2.760000	2.8000	2.7300	2.7900	-0.712%	9,713	-10.394%
2025-11-19	2.760000	2.8690	2.7600	2.8100	+1.079%	10,066	-11.032%
2025-11-18	2.770000	2.8000	2.7650	2.7800	+0.361%	5,497	-10.072%
2025-11-17	2.940000	2.9400	2.7300	2.7700	-7.047%	11,726	-9.747%
2025-11-14	2.899000	2.9900	2.8500	2.9800	+4.561%	24,851	-16.107%
2025-11-13	2.860000	2.9125	2.8400	2.8500	-2.397%	4,999	-12.281%
2025-11-12	2.820000	2.9600	2.8200	2.9200	+2.817%	10,212	-14.384%
2025-11-11	2.820000	2.8400	2.8100	2.8400	-0.699%	10,356	-11.972%
2025-11-10	2.740000	2.8600	2.7400	2.8600	+3.249%	7,116	-12.587%
2025-11-07	2.712200	2.7800	2.7100	2.7700	+1.465%	6,549	-9.747%
2025-11-06	2.690000	2.8300	2.6900	2.7300	-1.444%	14,119	-8.425%
2025-11-05	2.920000	3.0100	2.3301	2.7700	-5.137%	86,903	-9.747%
2025-11-04	3.010000	3.1100	2.9000	2.9200	-2.990%	19,796	-14.384%
2025-11-03	3.120000	3.1200	2.9201	3.0100	-3.215%	14,281	-16.944%
2025-10-31	3.050000	3.1450	3.0200	3.1100	+1.634%	14,808	-19.614%
2025-10-30	2.990000	3.0800	2.9100	3.0600	-8.383%	54,212	-18.301%
2025-10-29	3.430000	3.4696	3.3100	3.3400	-5.382%	10,077	-25.150%
2025-10-28	3.300000	3.6500	3.2600	3.5300	+5.373%	66,413	-29.178%
2025-10-27	3.400000	3.4200	3.3300	3.3500	-3.179%	27,676	-25.373%
2025-10-24	3.560000	3.5600	3.3300	3.4600	0.000%	76,684	-27.746%
2025-10-23	3.540000	3.6800	3.2300	3.4600	-11.509%	120,595	-27.746%
2025-10-22	4.060000	4.3200	3.6300	3.9100	+9.218%	2,300,847	-36.061%
2025-10-21	3.500700	3.6500	3.5007	3.5800	+2.286%	3,127,033	-30.168%
2025-10-20	3.421800	3.5268	3.4218	3.5000	0.000%	3,763	-28.571%
2025-10-17	3.600000	3.6000	3.5000	3.5000	-2.235%	794	-28.571%
2025-10-16	3.580000	3.5800	3.5800	3.5800	-1.918%	396	-30.168%
2025-10-15	3.610900	3.7000	3.6109	3.6500	+6.105%	3,941	-31.507%
2025-10-14	3.550000	3.5500	3.4000	3.4400	-3.641%	15,068	-27.326%
2025-10-13	3.570000	3.5700	3.5700	3.5700	-1.653%	188	-29.972%
2025-10-10	3.630000	3.6300	3.6300	3.6300	+0.276%	846	-31.129%
2025-10-09	3.550000	3.6800	3.5500	3.6200	+1.466%	8,330	-30.939%
2025-10-08	3.604400	3.6044	3.5677	3.5677	-0.897%	2,046	-29.927%
2025-10-07	3.600000	3.6000	3.6000	3.6000	-0.690%	508	-30.556%
2025-10-06	3.610000	3.6599	3.5900	3.6250	-0.138%	32,578	-31.034%
2025-10-03	3.640000	3.6800	3.6300	3.6300	-1.090%	10,420	-31.129%
2025-10-02	3.690000	3.7000	3.6488	3.6700	-0.353%	4,268	-31.880%
2025-10-01	3.700000	3.7250	3.6500	3.6830	-0.728%	3,901	-32.121%
2025-09-30	3.650000	3.7100	3.6500	3.7100	+0.542%	17,246	-32.615%
2025-09-29	3.651400	3.6900	3.6500	3.6900	-0.270%	1,694	-32.249%
2025-09-26	3.700000	3.7000	3.7000	3.7000	+1.093%	297	-32.432%
2025-09-25	3.590000	3.6600	3.5700	3.6600	+1.385%	5,085	-31.694%
2025-09-24	3.640000	3.7200	3.5600	3.6100	-3.217%	17,878	-30.748%
2025-09-23	3.750000	3.8700	3.6100	3.7300	-0.267%	11,306	-32.976%
2025-09-22	3.720000	3.7400	3.6900	3.7400	+0.809%	2,776	-33.155%
2025-09-19	3.685000	3.7100	3.6600	3.7100	+0.678%	19,384	-32.615%
2025-09-18	3.670000	3.7200	3.6700	3.6850	-0.674%	24,648	-32.157%
2025-09-17	3.670000	3.7200	3.6700	3.7100	+0.542%	9,706	-32.615%
2025-09-16	3.725000	3.7250	3.6900	3.6900	+0.272%	14,880	-32.249%
2025-09-15	3.772200	3.8250	3.6650	3.6800	-3.285%	69,876	-32.065%
2025-09-12	3.760000	3.8050	3.7550	3.8050	+2.285%	7,525	-34.297%
2025-09-11	3.680000	3.7500	3.6500	3.7200	+0.813%	28,333	-32.796%
2025-09-10	3.620000	3.6900	3.6200	3.6900	+0.545%	21,841	-32.249%
2025-09-09	3.530000	3.6800	3.5200	3.6700	+4.857%	22,850	-31.880%
2025-09-08	3.790000	3.7900	3.4600	3.5000	-4.632%	53,278	-28.571%
2025-09-05	3.670000	3.6900	3.6400	3.6700	-1.477%	17,296	-31.880%
2025-09-04	3.681600	3.7500	3.6100	3.7250	+4.930%	13,809	-32.886%
2025-09-03	3.660000	3.6800	3.5400	3.5500	-2.473%	29,478	-29.577%
2025-09-02	3.600000	3.6400	3.6000	3.6400	+1.111%	1,939	-31.319%
2025-08-29	3.610000	3.6100	3.6000	3.6000	-0.277%	24,149	-30.556%
2025-08-28	3.603300	3.6300	3.6000	3.6100	0.000%	6,491	-30.748%
2025-08-27	3.590000	3.7200	3.5900	3.6100	-0.928%	13,086	-30.748%
2025-08-26	3.650000	3.6500	3.6438	3.6438	-0.170%	1,694	-31.390%
2025-08-25	3.530000	3.6500	3.5101	3.6500	-0.273%	46,220	-31.507%
2025-08-22	3.710000	3.7900	3.5200	3.6600	+2.521%	11,395	-31.694%
2025-08-21	3.630000	3.6300	3.5700	3.5700	-4.187%	3,965	-29.972%
2025-08-20	3.655000	3.7900	3.6550	3.7260	+4.663%	28,176	-32.904%
2025-08-19	3.650000	3.6900	3.5600	3.5600	-0.836%	16,542	-29.775%
2025-08-18	3.690000	3.8600	3.5220	3.5900	-2.578%	10,428	-30.362%
2025-08-15	3.540000	3.6850	3.5200	3.6850	+3.511%	1,739	-32.157%
2025-08-14	3.510000	3.8600	3.5100	3.5600	0.000%	839	-29.775%
2025-08-13	3.560000	3.5600	3.5600	3.5600	-0.280%	237	-29.775%
2025-08-12	3.560000	3.5700	3.5500	3.5700	+1.007%	1,143	-29.972%
2025-08-11	3.534400	3.5344	3.5344	3.5344	-3.957%	869	-29.267%
2025-08-08	3.510000	3.6880	3.5100	3.6800	+3.662%	4,122	-32.065%
2025-08-07	3.530000	3.5500	3.5300	3.5500	+2.601%	4,692	-29.577%
2025-08-06	3.460000	3.4600	3.4600	3.4600	+1.466%	586	-27.746%
2025-08-05	3.473000	3.5336	3.4100	3.4100	0.000%	5,387	-26.686%
2025-08-04	3.410000	3.5100	3.4100	3.4100	0.000%	1,799	-26.686%
2025-08-01	3.410000	3.4100	3.4100	3.4100	0.000%	1,792	-26.686%
2025-07-31	3.410000	3.4118	3.4100	3.4100	+3.647%	1,605	-26.686%
2025-07-29	3.510000	3.5500	3.2900	3.2900	-6.268%	16,712	-24.012%
2025-07-28	3.200000	3.5500	3.2000	3.5100	+2.151%	7,166	-28.775%
2025-07-25	3.436100	3.4361	3.4361	3.4361	+0.765%	510	-27.243%
2025-07-24	3.360000	3.5500	3.2800	3.4100	-1.445%	22,466	-26.686%
2025-07-23	3.360000	3.5300	3.3600	3.4600	+2.065%	5,348	-27.746%
2025-07-22	3.220000	3.5500	3.1500	3.3900	-4.775%	7,105	-26.254%
2025-07-21	3.320000	3.5600	3.0627	3.5600	+5.952%	21,112	-29.775%
2025-07-18	3.400000	3.4887	3.3430	3.3600	-0.885%	5,497	-25.595%
2025-07-17	3.350000	3.5400	3.3500	3.3900	0.000%	4,721	-26.254%
2025-07-16	3.370000	3.3900	3.3700	3.3900	+0.296%	1,575	-26.254%
2025-07-15	3.610000	3.6100	3.3800	3.3800	-6.371%	2,495	-26.036%
2025-07-14	3.800000	3.8000	3.5500	3.6100	-6.477%	12,673	-30.748%
2025-07-11	3.859500	4.0261	3.7700	3.8600	+2.660%	1,825	-35.233%
2025-07-10	3.850000	4.0000	3.7000	3.7600	-0.265%	3,642	-33.511%
2025-07-09	3.738300	4.0452	3.7383	3.7700	+0.533%	1,013	-33.687%
2025-07-08	3.610000	3.9800	3.6100	3.7500	+1.351%	8,615	-33.333%
2025-07-07	3.630000	3.7700	3.6300	3.7000	+0.543%	1,981	-32.432%
2025-07-03	3.800000	4.2000	3.6800	3.6800	-6.835%	20,976	-32.065%
2025-07-02	3.860000	4.3500	3.8600	3.9500	+1.282%	10,501	-36.709%
2025-07-01	4.140000	4.1400	3.9000	3.9000	-2.010%	3,341	-35.897%
2025-06-30	3.930000	4.4800	3.9181	3.9800	+0.505%	26,665	-37.186%
2025-06-27	3.900000	4.1450	3.9000	3.9600	+3.937%	13,064	-36.869%
2025-06-26	3.800000	4.1034	3.6300	3.8100	-1.039%	19,884	-34.383%
2025-06-25	3.570000	4.1999	3.4501	3.8500	+6.354%	48,106	-35.065%
2025-06-24	3.500000	3.6300	3.3600	3.6200	+3.134%	9,634	-30.939%
2025-06-23	3.950000	5.3900	3.2400	3.5100	-8.355%	307,660	-28.775%
2025-06-20	3.980000	4.7800	3.6000	3.8300	-6.813%	94,701	-34.726%
2025-06-18	3.935800	4.1100	3.9358	4.1100	+0.244%	722	-39.173%
2025-06-17	4.040000	4.1100	3.9900	4.1000	+0.490%	1,698	-39.024%
2025-06-16	4.010000	4.1000	3.8500	4.0800	-0.971%	4,474	-38.725%
2025-06-13	4.150000	4.4000	3.9400	4.1200	-5.069%	36,071	-39.320%
2025-06-12	4.300000	4.3900	4.2400	4.3400	-0.913%	10,020	-42.396%
2025-06-11	4.330000	4.3800	4.3300	4.3800	-1.573%	1,098	-42.922%
2025-06-10	4.270000	4.4700	4.2700	4.4500	+6.971%	15,854	-43.820%
2025-06-09	4.203400	4.2034	4.1600	4.1600	-4.368%	1,608	-39.904%
2025-06-06	4.300100	4.4250	4.3000	4.3500	-2.027%	2,120	-42.529%
2025-06-05	4.270000	4.4400	4.2206	4.4400	+2.304%	2,476	-43.694%
2025-06-04	4.355000	4.4050	4.2394	4.3400	+1.878%	2,181	-42.396%
2025-06-03	4.481200	4.5100	4.2001	4.2600	-6.374%	7,094	-41.315%
2025-06-02	5.000000	5.0000	4.4700	4.5500	0.000%	18,675	-45.055%
2025-05-30	4.520000	4.6000	4.2400	4.5500	-1.087%	3,688	-45.055%
2025-05-29	4.594200	4.6500	4.5942	4.6000	-1.709%	2,807	-45.652%
2025-05-28	4.620000	4.8900	4.5300	4.6800	0.000%	3,705	-46.581%
2025-05-27	4.629100	4.9400	4.6200	4.6800	-1.474%	2,259	-46.581%
2025-05-23	4.600000	4.7500	4.4724	4.7500	+4.240%	5,078	-47.368%
2025-05-22	4.650000	4.6976	4.5568	4.5568	+0.592%	1,865	-45.137%
2025-05-21	4.485700	4.7800	4.4857	4.5300	-5.230%	6,271	-44.812%
2025-05-20	4.460100	4.7800	4.4601	4.7800	+1.271%	1,823	-47.699%
2025-05-19	4.520000	4.7200	4.4600	4.7200	+4.425%	2,946	-47.034%
2025-05-16	4.470000	4.8000	4.4120	4.5200	-1.739%	6,418	-44.690%
2025-05-15	4.480000	4.9235	4.4000	4.6000	0.000%	4,194	-45.652%
2025-05-14	4.600000	4.7789	4.6000	4.6000	0.000%	1,807	-45.652%
2025-05-13	4.600000	4.6738	4.4402	4.6000	+2.222%	4,053	-45.652%
2025-05-12	4.581400	5.0600	4.5000	4.5000	-0.442%	76,468	-44.444%
2025-05-09	4.508700	4.6300	4.3551	4.5200	+1.573%	4,097	-44.690%
2025-05-08	4.640000	4.6650	4.4500	4.4500	-7.465%	7,530	-43.820%
2025-05-07	4.810000	4.8100	4.4300	4.8090	+8.555%	6,204	-48.014%
2025-05-06	4.670000	4.6700	4.4300	4.4300	-8.282%	781	-43.567%
2025-05-05	4.750000	5.0276	4.7500	4.8300	-3.400%	1,827	-48.240%
2025-05-02	4.800000	5.0862	4.8000	5.0000	+0.604%	7,386	-50.000%
2025-05-01	4.920000	5.0698	4.7700	4.9700	-0.600%	31,534	-49.698%
2025-04-30	4.910000	5.1500	4.9100	5.0000	+0.402%	9,644	-50.000%
2025-04-29	4.958000	5.1400	4.6400	4.9800	+4.403%	47,549	-49.799%
2025-04-28	4.560000	5.0200	4.5000	4.7700	+2.581%	111,607	-47.589%
2025-04-25	4.690000	4.8700	4.4693	4.6500	+4.954%	75,103	-46.237%
2025-04-24	4.746000	4.7460	4.4305	4.4305	-6.332%	937	-43.573%
2025-04-23	4.630000	4.8000	4.3250	4.7300	+4.415%	52,926	-47.146%
2025-04-22	4.460000	4.6000	4.3301	4.5300	+1.798%	12,501	-44.812%
2025-04-21	4.680000	4.6800	4.4000	4.4500	-4.506%	2,711	-43.820%
2025-04-17	4.400000	4.6900	4.4000	4.6600	0.000%	6,135	-46.352%
2025-04-16	4.297300	4.6600	4.2973	4.6600	+1.304%	6,732	-46.352%
2025-04-15	4.550000	4.6800	4.4425	4.6000	-1.288%	5,641	-45.652%
2025-04-14	4.718400	4.7184	4.4200	4.6600	+1.304%	9,453	-46.352%
2025-04-11	4.300000	4.6062	4.3000	4.6000	+5.023%	5,780	-45.652%
2025-04-10	4.510000	4.6902	4.2727	4.3800	-5.806%	6,261	-42.922%
2025-04-09	4.330000	4.7700	4.3200	4.6500	+6.897%	19,928	-46.237%
2025-04-08	4.480000	4.7200	4.3500	4.3500	-3.974%	5,731	-42.529%
2025-04-07	4.649000	4.6600	4.3127	4.5300	-5.428%	31,772	-44.812%
2025-04-04	4.632500	4.8000	4.5100	4.7900	-2.444%	7,382	-47.808%
2025-04-03	4.760000	5.0900	4.5900	4.9100	+1.237%	31,316	-49.084%
2025-04-02	4.550000	4.9500	4.3000	4.8500	+5.664%	21,446	-48.454%
2025-04-01	4.720000	4.8900	4.5400	4.5900	-4.375%	12,760	-45.534%
2025-03-31	4.870000	5.0200	4.4623	4.8000	+2.784%	21,839	-47.917%
2025-03-28	4.590000	5.2696	4.5242	4.6700	-1.684%	168,138	-46.467%
2025-03-27	4.679800	4.8600	4.4366	4.7500	+2.151%	4,546	-47.368%
2025-03-26	4.654500	4.8918	4.4000	4.6500	+4.027%	13,822	-46.237%
2025-03-25	4.370000	4.8807	4.3700	4.4700	-4.894%	3,504	-44.072%
2025-03-24	4.892100	5.0500	4.7000	4.7000	-1.674%	5,762	-46.809%
2025-03-21	4.530000	4.9000	4.4400	4.7800	+3.463%	30,219	-47.699%
2025-03-20	4.650000	4.6832	4.2850	4.6200	+1.538%	34,686	-45.887%
2025-03-19	4.400000	4.6858	4.2700	4.5500	+0.664%	12,370	-45.055%
2025-03-18	4.420000	5.0796	4.3300	4.5200	+3.670%	26,345	-44.690%
2025-03-17	4.940000	5.0500	4.3000	4.3600	-12.450%	68,981	-42.661%
2025-03-14	4.982500	5.1300	4.9700	4.9800	-2.053%	30,768	-49.799%
2025-03-13	5.030000	5.0844	4.9700	5.0844	-1.846%	1,800	-50.830%
2025-03-12	4.860000	5.1900	4.8600	5.1800	+5.071%	29,852	-51.737%
2025-03-11	4.800000	5.1200	4.8000	4.9300	-1.988%	14,429	-49.290%
2025-03-10	5.020000	5.1173	4.7563	5.0300	-0.789%	14,844	-50.298%
2025-03-07	4.664600	5.0900	4.6646	5.0700	-1.170%	6,146	-50.690%
2025-03-06	5.060000	5.1300	5.0100	5.1300	+0.391%	14,252	-51.267%
2025-03-05	5.030000	5.1500	4.9606	5.1100	-0.390%	15,100	-51.076%
2025-03-04	4.920000	5.1300	4.7900	5.1300	+2.395%	18,827	-51.267%
2025-03-03	5.050000	5.1200	5.0000	5.0100	-1.957%	3,394	-50.100%
2025-02-28	5.050000	5.1400	5.0500	5.1100	-0.584%	3,599	-51.076%
2025-02-27	5.140000	5.2518	5.0800	5.1400	-0.580%	5,368	-51.362%
2025-02-26	5.122500	5.1900	5.0800	5.1700	-0.385%	5,406	-51.644%
2025-02-25	5.040000	5.2249	4.9533	5.1900	+1.965%	8,812	-51.830%
2025-02-24	5.110000	5.1100	4.9800	5.0900	+0.792%	6,723	-50.884%
2025-02-21	5.150000	5.1500	5.0000	5.0500	-2.697%	7,244	-50.495%
2025-02-20	5.325200	5.3252	5.0800	5.1900	-1.143%	9,008	-51.830%
2025-02-19	5.140000	5.2800	5.1100	5.2500	+0.382%	13,316	-52.381%
2025-02-18	5.240000	5.3379	5.1545	5.2300	-0.570%	7,894	-52.199%
2025-02-14	5.330000	5.4500	5.1900	5.2600	0.000%	23,080	-52.471%
2025-02-13	5.400000	5.4500	5.2600	5.2600	-3.131%	6,768	-52.471%
2025-02-12	5.490000	5.5000	5.2623	5.4300	+0.370%	7,896	-53.959%
2025-02-11	5.510000	5.5100	5.4050	5.4100	-1.277%	6,654	-53.789%
2025-02-10	5.460000	5.5400	5.4200	5.4800	+1.294%	17,529	-54.380%
2025-02-07	5.450000	5.4500	5.4100	5.4100	-0.734%	1,287	-53.789%
2025-02-06	5.410000	5.4600	5.3100	5.4500	+0.184%	10,753	-54.128%
2025-02-05	5.450000	5.4600	5.3200	5.4400	+1.115%	13,702	-54.044%