Dark

HTZ
Hertz Global Holdings, Inc Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

2.26USD+11.881%(+0.24)227,238,203

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:29:31 AM EDT

2.45USD+21.287%(+0.43)74,958

After-hours

Aug 7, 2026 4:59:30 PM EDT

2.31USD+2.212%(+0.05)2,350,433

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.4400	2.4900	2.1300	2.2700	+12.376%	227,238,203	0.000%
2026-08-06	1.8200	2.1900	1.6300	2.0200	+29.487%	155,819,099	+12.376%
2026-08-05	1.5000	1.5700	1.4500	1.5600	+3.311%	26,595,306	+45.513%
2026-08-04	1.5800	1.5850	1.4900	1.5100	-1.307%	40,072,024	+50.331%
2026-08-03	1.5600	1.5865	1.4800	1.5300	-3.470%	26,101,480	+48.366%
2026-07-31	1.6700	1.6800	1.5500	1.5850	-4.230%	23,904,908	+43.218%
2026-07-30	1.7000	1.7100	1.6300	1.6550	-0.898%	9,013,113	+37.160%
2026-07-29	1.7600	1.7600	1.5600	1.6700	-5.382%	25,144,259	+35.928%
2026-07-28	1.8900	2.0300	1.7600	1.7650	-11.750%	19,553,374	+28.612%
2026-07-27	1.8000	2.0200	1.8000	2.0000	+10.497%	18,129,441	+13.500%
2026-07-24	1.9000	1.9000	1.7800	1.8100	-4.987%	12,128,732	+25.414%
2026-07-23	1.9000	2.0350	1.8800	1.9050	-1.295%	17,779,121	+19.160%
2026-07-22	1.8600	2.0500	1.8500	1.9300	+4.324%	18,320,271	+17.617%
2026-07-21	1.7700	1.8600	1.7050	1.8500	+5.114%	13,143,044	+22.703%
2026-07-20	1.8000	1.8100	1.7350	1.7600	-2.222%	18,499,678	+28.977%
2026-07-17	1.8600	1.9000	1.7550	1.8000	-3.743%	18,012,513	+26.111%
2026-07-16	1.9000	1.9650	1.8400	1.8700	-1.579%	11,046,239	+21.390%
2026-07-15	1.8600	1.9799	1.8350	1.9000	+3.261%	12,844,513	+19.474%
2026-07-14	1.8400	1.8800	1.7500	1.8400	+0.546%	16,103,425	+23.370%
2026-07-13	2.0450	2.0599	1.8300	1.8300	-10.732%	26,667,756	+24.044%
2026-07-10	2.1700	2.1950	2.0300	2.0500	-5.530%	13,587,466	+10.732%
2026-07-09	2.0000	2.1900	1.9600	2.1700	+10.152%	39,200,911	+4.608%
2026-07-08	2.0600	2.0600	1.9300	1.9700	-6.190%	26,218,825	+15.228%
2026-07-07	2.0650	2.2400	2.0500	2.1000	+2.439%	23,732,298	+8.095%
2026-07-06	2.2000	2.2400	2.0250	2.0500	-3.302%	20,228,472	+10.732%
2026-07-02	2.2000	2.2600	2.0900	2.1200	-3.636%	28,157,283	+7.075%
2026-07-01	2.2400	2.3000	2.1300	2.2000	-2.870%	42,726,404	+3.182%
2026-06-30	2.3300	2.3500	2.1400	2.2650	-1.522%	43,565,234	+0.221%
2026-06-29	2.7000	2.7000	2.2601	2.3000	-12.879%	57,655,711	-1.304%
2026-06-26	2.6500	2.7279	2.5700	2.6400	-1.493%	37,048,029	-14.015%
2026-06-25	2.9100	2.9398	2.5101	2.6800	-10.667%	92,865,331	-15.299%
2026-06-24	3.9600	3.9800	2.9500	3.0000	-40.711%	100,122,409	-24.333%
2026-06-23	5.0200	5.2400	5.0150	5.0600	-1.556%	4,876,728	-55.138%
2026-06-22	5.0200	5.1900	4.9950	5.1400	+1.782%	3,900,043	-55.837%
2026-06-18	4.8700	5.0600	4.8600	5.0500	+4.555%	8,064,665	-55.050%
2026-06-17	5.0000	5.0000	4.7500	4.8300	-3.206%	6,523,076	-53.002%
2026-06-16	5.1200	5.2100	4.9800	4.9900	-2.729%	5,313,382	-54.509%
2026-06-15	5.2600	5.3350	5.1032	5.1300	0.000%	5,684,762	-55.750%
2026-06-12	5.1200	5.1599	4.9950	5.1300	+1.786%	4,175,184	-55.750%
2026-06-11	5.0000	5.0950	4.9150	5.0400	+1.205%	3,806,929	-54.960%
2026-06-10	5.1900	5.2610	4.9300	4.9800	-5.860%	5,406,199	-54.418%
2026-06-09	5.1350	5.4200	5.1100	5.2900	+4.134%	8,105,705	-57.089%
2026-06-08	5.1500	5.3800	5.0600	5.0800	-0.196%	7,084,815	-55.315%
2026-06-05	5.0500	5.2407	5.0300	5.0900	-0.196%	4,424,429	-55.403%
2026-06-04	5.1600	5.2950	5.0800	5.1000	-1.163%	4,144,332	-55.490%
2026-06-03	5.1300	5.2150	5.0229	5.1600	-0.960%	3,701,217	-56.008%
2026-06-02	5.1100	5.2450	5.0600	5.2100	+0.774%	5,899,689	-56.430%
2026-06-01	5.2800	5.3500	5.1100	5.1700	-4.259%	5,681,537	-56.093%
2026-05-29	5.4700	5.5400	5.3810	5.4000	-1.639%	6,480,064	-57.963%
2026-05-28	5.2500	5.6300	5.1500	5.4900	+4.373%	6,134,657	-58.652%
2026-05-27	5.2300	5.4250	5.1350	5.2600	+0.574%	8,746,271	-56.844%
2026-05-26	5.4400	5.7000	5.1900	5.2300	-1.321%	7,449,154	-56.597%
2026-05-22	5.0800	5.4050	5.0800	5.3000	+4.743%	5,652,062	-57.170%
2026-05-21	4.8800	5.1900	4.8000	5.0600	+3.689%	5,467,374	-55.138%
2026-05-20	4.9800	5.0500	4.8600	4.8800	-1.014%	7,053,634	-53.484%
2026-05-19	5.2100	5.2699	4.9050	4.9300	-5.192%	8,823,760	-53.955%
2026-05-18	5.5000	5.5699	5.0750	5.2000	-5.967%	8,516,855	-56.346%
2026-05-15	5.6100	5.7000	5.5037	5.5300	-5.146%	6,330,788	-58.951%
2026-05-14	5.8800	6.0500	5.8200	5.8300	-1.186%	5,312,908	-61.063%
2026-05-13	5.6700	6.1200	5.6200	5.9000	+2.609%	9,364,376	-61.525%
2026-05-12	6.1700	6.2050	5.7050	5.7500	-7.108%	9,194,394	-60.522%
2026-05-11	5.9550	6.4600	5.9000	6.1900	+2.314%	10,333,634	-63.328%
2026-05-08	6.1900	6.4100	6.0200	6.0500	-1.945%	6,854,777	-62.479%
2026-05-07	6.1600	6.5183	5.6850	6.1700	-4.784%	13,447,972	-63.209%
2026-05-06	6.1950	6.5800	6.1700	6.4800	+6.404%	8,158,296	-64.969%
2026-05-05	5.7680	6.3100	5.7500	6.0900	+4.819%	6,875,336	-62.726%
2026-05-04	6.1900	6.3500	5.7800	5.8100	-5.375%	7,172,509	-60.929%
2026-05-01	6.2500	6.3500	5.8400	6.1400	-3.459%	13,416,598	-63.029%
2026-04-30	6.4700	7.0400	6.1600	6.3600	+13.571%	43,377,779	-64.308%
2026-04-29	5.4350	5.7200	5.3700	5.6000	-2.609%	10,028,292	-59.464%
2026-04-28	5.5400	5.7600	5.5300	5.7500	+2.862%	7,041,439	-60.522%
2026-04-27	5.7050	5.8662	5.5500	5.5900	-2.102%	10,596,060	-59.392%
2026-04-24	5.9100	5.9650	5.6200	5.7100	-3.220%	11,024,258	-60.245%
2026-04-23	6.4200	6.4900	5.6550	5.9000	-10.606%	16,629,527	-61.525%
2026-04-22	7.2750	7.6000	6.4350	6.6000	-7.950%	20,645,483	-65.606%
2026-04-21	7.9200	7.9400	6.9100	7.1700	-8.195%	35,353,854	-68.340%
2026-04-20	7.4200	8.1800	7.3800	7.8100	+5.114%	27,677,127	-70.935%
2026-04-17	6.8900	7.7550	6.6700	7.4300	+6.447%	22,175,689	-69.448%
2026-04-16	6.4600	7.1800	6.2800	6.9800	+6.402%	15,501,872	-67.479%
2026-04-15	6.8400	6.8800	6.2200	6.5600	-6.152%	16,972,762	-65.396%
2026-04-14	6.6100	7.1200	6.4200	6.9900	+5.749%	13,709,361	-67.525%
2026-04-13	6.2100	6.7350	6.0600	6.6100	+4.589%	12,394,855	-65.658%
2026-04-10	6.6110	6.7600	6.0100	6.3200	-3.805%	16,312,303	-64.082%
2026-04-09	5.9700	6.6900	5.9600	6.5700	+10.050%	16,934,403	-65.449%
2026-04-08	6.0500	6.2600	5.8400	5.9700	+1.531%	16,012,303	-61.977%
2026-04-07	5.3000	5.9600	5.2800	5.8800	+10.734%	24,464,467	-61.395%
2026-04-06	5.0100	5.3200	5.0001	5.3100	+3.914%	6,293,085	-57.250%
2026-04-02	5.0500	5.1900	4.9100	5.1100	-1.351%	8,124,180	-55.577%
2026-04-01	4.6800	5.2000	4.5800	5.1800	+12.364%	10,915,320	-56.178%
2026-03-31	4.5500	4.7300	4.4100	4.6100	+2.902%	7,499,081	-50.759%
2026-03-30	4.5300	4.6500	4.4100	4.4800	-2.609%	6,060,889	-49.330%
2026-03-27	4.4400	4.7400	4.4300	4.6000	-3.564%	6,514,063	-50.652%
2026-03-26	4.3400	5.0850	4.2601	4.7700	+9.153%	19,172,586	-52.411%
2026-03-25	4.3500	4.3800	4.2050	4.3700	+3.066%	4,599,366	-48.055%
2026-03-24	4.1150	4.3000	4.0800	4.2400	+2.663%	4,101,696	-46.462%
2026-03-23	4.0100	4.2800	3.9900	4.1300	+4.557%	5,004,815	-45.036%
2026-03-20	3.9300	4.0100	3.8500	3.9500	-0.754%	5,809,937	-42.532%
2026-03-19	4.1400	4.2200	3.7750	3.9800	-4.785%	8,282,507	-42.965%
2026-03-18	4.2500	4.3750	4.1400	4.1800	-0.713%	9,422,978	-45.694%
2026-03-17	4.0000	4.2900	4.0000	4.2100	+6.045%	4,890,902	-46.081%
2026-03-16	3.9500	4.0300	3.9300	3.9700	+2.057%	4,638,734	-42.821%
2026-03-13	3.9400	3.9900	3.8200	3.8900	0.000%	4,048,310	-41.645%
2026-03-12	4.0400	4.1100	3.8650	3.8900	-5.583%	5,498,650	-41.645%
2026-03-11	4.0400	4.1600	3.9950	4.1200	+2.743%	3,305,505	-44.903%
2026-03-10	4.1500	4.1550	4.0000	4.0100	-3.606%	3,550,984	-43.392%
2026-03-09	4.0000	4.1700	3.8900	4.1600	+0.971%	7,905,346	-45.433%
2026-03-06	4.1500	4.2100	4.0600	4.1200	-4.186%	6,555,546	-44.903%
2026-03-05	4.3000	4.4500	4.2000	4.3000	-0.922%	4,598,987	-47.209%
2026-03-04	4.3600	4.4800	4.2600	4.3400	0.000%	5,113,286	-47.696%
2026-03-03	4.2100	4.3900	4.1600	4.3400	+0.231%	4,465,559	-47.696%
2026-03-02	4.2500	4.5900	4.2100	4.3300	-4.626%	7,446,943	-47.575%
2026-02-27	4.4200	4.6700	4.3500	4.5400	+0.889%	9,434,547	-50.000%
2026-02-26	4.2300	4.5900	4.2000	4.5000	+1.810%	11,792,168	-49.556%
2026-02-25	4.4600	4.5400	4.3100	4.4200	-0.450%	7,847,707	-48.643%
2026-02-24	4.4300	4.5300	4.3750	4.4400	+0.226%	4,976,701	-48.874%
2026-02-23	4.5900	4.5900	4.2900	4.4300	-5.038%	7,732,290	-48.758%
2026-02-20	4.6500	4.7600	4.4400	4.6650	-0.321%	7,865,646	-51.340%
2026-02-19	5.1000	5.1200	4.5150	4.6800	-11.698%	14,567,288	-51.496%
2026-02-18	5.0200	5.3200	4.9900	5.3000	+7.724%	5,744,377	-57.170%
2026-02-17	5.0300	5.0650	4.8800	4.9200	-2.381%	3,993,207	-53.862%
2026-02-13	5.2500	5.2600	5.0000	5.0400	-1.563%	4,037,584	-54.960%
2026-02-12	5.3100	5.4000	5.0200	5.1200	-2.846%	5,440,555	-55.664%
2026-02-11	5.2000	5.3700	5.1450	5.2700	+1.346%	5,228,552	-56.926%
2026-02-10	5.2800	5.3450	5.1700	5.2000	-1.515%	3,052,626	-56.346%
2026-02-09	5.3000	5.3600	5.1450	5.2800	-0.189%	3,463,867	-57.008%
2026-02-06	5.0100	5.3050	5.0100	5.2900	+7.085%	5,801,708	-57.089%
2026-02-05	5.1500	5.2200	4.8650	4.9400	-5.364%	6,221,241	-54.049%
2026-02-04	5.2800	5.5100	5.2050	5.2200	+1.163%	6,801,809	-56.513%
2026-02-03	5.0000	5.1850	4.9320	5.1600	+4.032%	5,522,868	-56.008%
2026-02-02	4.8800	5.0700	4.8500	4.9600	+1.224%	4,724,843	-54.234%
2026-01-30	5.0100	5.0800	4.8400	4.9000	-3.543%	6,919,590	-53.673%
2026-01-29	5.1900	5.2200	5.0400	5.0800	-2.119%	3,463,135	-55.315%
2026-01-28	5.3900	5.4100	5.1200	5.1900	-2.075%	3,539,134	-56.262%
2026-01-27	5.4000	5.4000	5.2000	5.3000	-1.852%	4,753,301	-57.170%
2026-01-26	5.5100	5.5100	5.3047	5.4000	-2.351%	5,248,644	-57.963%
2026-01-23	5.6800	5.7300	5.4600	5.5300	-2.641%	4,087,934	-58.951%
2026-01-22	5.9300	6.1350	5.6700	5.6800	-3.401%	5,190,676	-60.035%
2026-01-21	5.4700	5.9500	5.4500	5.8800	+9.091%	8,385,959	-61.395%
2026-01-20	5.4200	5.6100	5.3300	5.3900	-3.491%	5,589,481	-57.885%
2026-01-16	5.5800	5.6600	5.4400	5.5850	-0.089%	5,067,595	-59.355%
2026-01-15	5.4400	5.7350	5.4400	5.5900	+3.327%	4,274,860	-59.392%
2026-01-14	5.3100	5.4800	5.2200	5.4100	+1.692%	4,927,863	-58.041%
2026-01-13	5.4300	5.5200	5.3000	5.3200	-2.742%	4,795,975	-57.331%
2026-01-12	5.7100	5.7100	5.3850	5.4700	-3.357%	5,650,982	-58.501%
2026-01-09	5.7100	5.7750	5.4800	5.6600	+1.071%	3,763,194	-59.894%
2026-01-08	5.6050	5.8150	5.5900	5.6000	-0.178%	5,349,645	-59.464%
2026-01-07	5.6100	5.8350	5.4700	5.6100	-0.532%	5,259,374	-59.537%
2026-01-06	5.2700	5.6900	5.2650	5.6400	+7.634%	7,970,016	-59.752%
2026-01-05	5.2200	5.4200	5.1700	5.2400	+0.383%	6,691,435	-56.679%
2026-01-02	5.1800	5.3750	5.1700	5.2200	+1.556%	5,789,310	-56.513%
2025-12-31	5.1900	5.2250	5.1300	5.1400	-1.908%	5,203,704	-55.837%
2025-12-30	5.2700	5.2800	5.1600	5.2400	-0.758%	3,924,431	-56.679%
2025-12-29	5.3700	5.3800	5.2200	5.2800	-1.493%	4,830,795	-57.008%
2025-12-26	5.2600	5.3750	5.1300	5.3600	+0.563%	5,195,079	-57.649%
2025-12-24	5.4800	5.5000	5.2500	5.3300	-2.737%	2,812,411	-57.411%
2025-12-23	5.6800	5.7300	5.4000	5.4800	-4.530%	6,254,919	-58.577%
2025-12-22	5.3200	5.8700	5.2350	5.7400	+11.456%	14,029,336	-60.453%
2025-12-19	5.0800	5.2250	5.0200	5.1500	+1.779%	10,158,596	-55.922%
2025-12-18	5.1000	5.2000	5.0000	5.0600	+0.596%	4,715,653	-55.138%
2025-12-17	5.1000	5.1451	5.0000	5.0300	-1.373%	3,217,211	-54.871%
2025-12-16	5.0500	5.1400	4.9800	5.1000	+1.190%	4,500,008	-55.490%
2025-12-15	5.2100	5.2200	5.0300	5.0400	-2.136%	4,894,444	-54.960%
2025-12-12	5.1900	5.2599	5.0900	5.1500	-0.771%	5,058,218	-55.922%
2025-12-11	5.5000	5.5000	5.1750	5.1900	-5.464%	5,263,078	-56.262%
2025-12-10	5.3800	5.6800	5.3414	5.4900	+2.809%	6,503,680	-58.652%
2025-12-09	5.0900	5.5250	5.0800	5.3400	+4.912%	7,851,822	-57.491%
2025-12-08	5.1400	5.1800	5.0600	5.0900	+0.593%	4,070,049	-55.403%
2025-12-05	5.1200	5.3900	5.0450	5.0600	-1.556%	7,255,297	-55.138%
2025-12-04	5.2000	5.2200	5.0300	5.1400	-1.533%	5,021,130	-55.837%
2025-12-03	5.1700	5.2700	5.0800	5.2200	+1.754%	4,568,024	-56.513%
2025-12-02	4.9100	5.2100	4.8800	5.1300	+3.012%	5,549,541	-55.750%
2025-12-01	5.1300	5.1300	4.9300	4.9800	-4.962%	8,972,476	-54.418%
2025-11-28	5.1200	5.2400	5.0900	5.2400	+2.344%	3,596,934	-56.679%
2025-11-26	5.1800	5.2700	5.1100	5.1200	-2.662%	5,395,753	-55.664%
2025-11-25	5.0800	5.3000	5.0500	5.2600	+3.543%	7,835,041	-56.844%
2025-11-24	5.1300	5.1300	4.9115	5.0800	-0.196%	9,994,589	-55.315%
2025-11-21	4.7700	5.1200	4.6700	5.0900	+4.948%	10,276,682	-55.403%
2025-11-20	5.1500	5.1800	4.7700	4.8500	-5.088%	12,566,263	-53.196%
2025-11-19	5.2100	5.2800	5.0300	5.1100	-2.107%	11,320,828	-55.577%
2025-11-18	5.2000	5.2800	5.0200	5.2200	-0.760%	9,493,346	-56.513%
2025-11-17	5.5900	5.5900	5.1850	5.2600	-6.903%	13,751,799	-56.844%
2025-11-14	5.8900	5.9800	5.6400	5.6500	-6.919%	11,152,437	-59.823%
2025-11-13	6.1800	6.2793	5.8000	6.0700	-4.259%	13,065,276	-62.603%
2025-11-12	6.4300	6.8500	6.2700	6.3400	-0.627%	13,983,253	-64.196%
2025-11-11	6.2100	6.4000	6.0050	6.3800	+1.592%	7,059,177	-64.420%
2025-11-10	6.7800	6.9400	6.2450	6.2800	-4.559%	10,543,587	-63.854%
2025-11-07	6.0650	6.6950	6.0100	6.5800	+6.386%	14,516,270	-65.502%
2025-11-06	6.6400	6.8400	6.1100	6.1850	-7.341%	15,048,915	-63.298%
2025-11-05	6.5000	6.7000	5.6200	6.6750	-0.817%	32,219,985	-65.993%
2025-11-04	5.7400	7.1500	5.6000	6.7300	+36.235%	129,774,967	-66.270%
2025-11-03	5.2000	5.2094	4.8700	4.9400	-3.704%	14,498,149	-54.049%
2025-10-31	5.0050	5.1400	4.7900	5.1300	+2.806%	10,741,453	-55.750%
2025-10-30	5.2400	5.2400	4.9400	4.9900	-5.313%	11,144,001	-54.509%
2025-10-29	5.2600	5.4600	5.1800	5.2700	+3.131%	11,953,265	-56.926%
2025-10-28	5.1900	5.2850	5.0650	5.1100	-1.161%	8,795,480	-55.577%
2025-10-27	5.2700	5.4650	5.1100	5.1700	-0.193%	8,951,479	-56.093%
2025-10-24	5.3000	5.3700	5.0800	5.1800	-0.193%	6,180,184	-56.178%
2025-10-23	4.8700	5.2000	4.8600	5.1900	+4.848%	8,505,366	-56.262%
2025-10-22	5.1250	5.2799	4.8600	4.9500	-3.131%	8,062,334	-54.141%
2025-10-21	4.8800	5.3000	4.7100	5.1100	+1.996%	12,703,344	-55.577%
2025-10-20	5.3100	5.3100	4.8600	5.0100	-3.931%	12,902,606	-54.691%
2025-10-17	5.7800	5.7800	5.2000	5.2150	-9.775%	10,139,941	-56.472%
2025-10-16	5.6000	5.9800	5.5100	5.7800	+3.770%	11,821,221	-60.727%
2025-10-15	5.5900	5.6600	5.4300	5.5700	+0.906%	9,100,411	-59.246%
2025-10-14	5.3900	5.7100	5.1600	5.5200	+0.546%	11,263,012	-58.877%
2025-10-13	5.6500	5.7200	5.3600	5.4900	-1.964%	6,050,506	-58.652%
2025-10-10	5.6800	5.8200	5.5300	5.6000	-0.885%	7,406,973	-59.464%
2025-10-09	5.8400	5.8750	5.6400	5.6500	-2.418%	5,495,919	-59.823%
2025-10-08	5.5500	5.9450	5.4200	5.7900	+3.763%	13,269,401	-60.794%
2025-10-07	5.6500	5.8750	5.4517	5.5800	-0.446%	10,512,258	-59.319%
2025-10-06	6.2000	6.2000	5.5000	5.6050	-10.320%	22,630,487	-59.500%
2025-10-03	6.7200	6.7600	6.2350	6.2500	-6.297%	9,466,725	-63.680%
2025-10-02	6.8100	6.9400	6.6600	6.6700	-1.477%	5,774,170	-65.967%
2025-10-01	6.7300	7.1200	6.6900	6.7700	-0.441%	9,882,326	-66.470%
2025-09-30	6.9400	7.1100	6.6800	6.8000	-0.585%	9,642,049	-66.618%
2025-09-29	6.8350	6.9450	6.4900	6.8400	+1.034%	6,883,964	-66.813%
2025-09-26	7.0200	7.0400	6.7200	6.7700	-3.698%	9,289,352	-66.470%
2025-09-25	6.9750	7.5400	6.7200	7.0300	+0.861%	30,557,059	-67.710%
2025-09-24	7.0400	7.1800	6.8700	6.9700	+0.144%	6,175,522	-67.432%
2025-09-23	6.8500	7.2400	6.8425	6.9600	+2.504%	5,945,700	-67.385%
2025-09-22	6.8400	6.8900	6.6100	6.7900	-0.147%	4,672,327	-66.568%
2025-09-19	6.7700	7.1100	6.5902	6.8000	+0.890%	11,632,016	-66.618%
2025-09-18	6.2300	6.8300	6.1309	6.7400	+8.885%	7,838,273	-66.320%
2025-09-17	6.2200	6.6200	6.1750	6.1900	+1.309%	7,173,427	-63.328%
2025-09-16	6.2300	6.2300	5.9800	6.1100	-1.292%	4,991,259	-62.848%
2025-09-15	6.4600	6.5300	6.1200	6.1900	-3.281%	5,820,710	-63.328%
2025-09-12	6.3100	6.4900	6.0650	6.4000	+3.060%	9,278,451	-64.531%
2025-09-11	5.8500	6.2750	5.8300	6.2100	+6.154%	6,743,681	-63.446%
2025-09-10	6.1200	6.2300	5.7600	5.8500	-3.941%	4,910,987	-61.197%
2025-09-09	5.9600	6.1500	5.7800	6.0900	+1.839%	8,275,076	-62.726%
2025-09-08	5.4400	6.0000	5.4100	5.9800	+9.324%	8,010,622	-62.040%
2025-09-05	5.5500	5.6350	5.4300	5.4700	+0.737%	3,924,972	-58.501%
2025-09-04	5.4900	5.5000	5.2900	5.4300	+0.370%	3,484,408	-58.195%
2025-09-03	5.5900	5.6299	5.3600	5.4100	-3.737%	4,873,413	-58.041%
2025-09-02	5.5100	5.7750	5.4600	5.6200	-1.920%	4,008,401	-59.609%
2025-08-29	5.7100	5.9150	5.6650	5.7300	0.000%	4,274,594	-60.384%
2025-08-28	5.9000	5.9600	5.6600	5.7300	-2.051%	4,407,877	-60.384%
2025-08-27	5.6600	5.9100	5.6150	5.8500	+2.993%	5,121,255	-61.197%
2025-08-26	5.5550	5.6900	5.3550	5.6800	+1.975%	6,477,682	-60.035%
2025-08-25	5.8050	5.8600	5.5000	5.5700	-4.460%	6,212,823	-59.246%
2025-08-22	5.4400	5.9950	5.4250	5.8300	+8.566%	13,762,905	-61.063%
2025-08-21	5.4450	5.5050	5.1300	5.3700	-2.541%	12,538,200	-57.728%
2025-08-20	5.8400	6.1000	5.3200	5.5100	+5.962%	42,259,531	-58.802%
2025-08-19	5.2500	5.2900	5.0800	5.2000	-0.383%	10,549,491	-56.346%
2025-08-18	5.1000	5.4150	5.0500	5.2200	+2.153%	7,041,315	-56.513%
2025-08-15	5.2500	5.2750	5.1000	5.1100	-2.481%	4,768,388	-55.577%
2025-08-14	5.2800	5.3100	5.1350	5.2400	-2.602%	6,041,995	-56.679%
2025-08-13	5.2800	5.4590	5.1600	5.3800	+0.749%	5,511,821	-57.807%
2025-08-12	5.4900	5.5299	5.2800	5.3400	-1.111%	6,589,521	-57.491%
2025-08-11	5.5900	5.6500	5.3399	5.4000	-2.878%	9,125,765	-57.963%
2025-08-08	6.0200	6.1000	5.5050	5.5600	-7.179%	8,649,780	-59.173%
2025-08-07	6.3000	6.5500	5.8100	5.9900	+7.540%	15,248,886	-62.104%
2025-08-06	5.7700	5.7700	5.4700	5.5700	-4.460%	5,839,884	-59.246%
2025-08-05	5.7500	5.9379	5.7002	5.8300	+2.281%	4,632,825	-61.063%
2025-08-04	6.0200	6.0900	5.6750	5.7000	-4.841%	6,105,800	-60.175%
2025-08-01	6.1900	6.2950	5.9800	5.9900	-6.552%	5,062,982	-62.104%
2025-07-31	6.2900	6.5600	6.2400	6.4100	+1.424%	8,257,425	-64.587%
2025-07-30	6.6200	6.6200	6.2150	6.3200	-5.812%	6,428,764	-64.082%
2025-07-29	7.0100	7.0350	6.6450	6.7100	-3.592%	6,277,884	-66.170%
2025-07-28	7.3400	7.3900	6.9300	6.9600	-6.452%	5,660,468	-67.385%
2025-07-25	7.7400	7.7700	7.3000	7.4400	-2.745%	4,521,646	-69.489%
2025-07-24	7.7180	7.9900	7.5350	7.6500	-3.165%	5,683,184	-70.327%
2025-07-23	7.7000	8.3550	7.4000	7.9000	+2.199%	14,674,153	-71.266%
2025-07-22	7.4750	7.8200	7.4400	7.7300	+3.898%	10,443,268	-70.634%
2025-07-21	7.6500	7.6500	7.3101	7.4400	-1.195%	5,834,203	-69.489%
2025-07-18	7.9800	8.0900	7.3750	7.5300	-4.563%	7,016,652	-69.854%
2025-07-17	7.7700	7.9100	7.6600	7.8900	+2.070%	3,444,269	-71.229%
2025-07-16	7.8900	7.8900	7.4950	7.7300	0.000%	4,072,344	-70.634%
2025-07-15	8.0000	8.2200	7.6700	7.7300	-2.276%	5,406,682	-70.634%
2025-07-14	7.5000	7.9601	7.3200	7.9100	+4.907%	4,165,422	-71.302%
2025-07-11	7.8200	8.0650	7.5000	7.5400	-5.395%	6,678,541	-69.894%
2025-07-10	7.2000	8.4400	7.1350	7.9700	+11.781%	24,762,461	-71.518%
2025-07-09	7.0900	7.2050	6.9802	7.1300	+0.992%	4,186,732	-68.163%
2025-07-08	7.0700	7.2500	6.9450	7.0600	-0.141%	4,562,873	-67.847%
2025-07-07	7.1950	7.3381	7.0000	7.0700	-3.018%	5,496,516	-67.893%
2025-07-03	7.2700	7.5700	7.1200	7.2900	+1.674%	4,972,452	-68.861%
2025-07-02	7.1900	7.5200	7.0800	7.1700	+1.702%	6,086,887	-68.340%
2025-07-01	6.8000	7.1675	6.6850	7.0500	+3.221%	6,319,118	-67.801%
2025-06-30	7.1800	7.1950	6.6000	6.8300	-3.395%	6,664,142	-66.764%
2025-06-27	7.5500	7.5700	6.9100	7.0700	-6.481%	13,275,365	-67.893%
2025-06-26	7.4100	8.0300	7.2900	7.5600	+3.279%	11,016,930	-69.974%
2025-06-25	7.3400	7.4900	7.0800	7.3200	-0.272%	8,773,975	-68.989%
2025-06-24	6.6300	7.4100	6.5000	7.3400	+14.330%	12,986,748	-69.074%
2025-06-23	6.0500	6.5200	5.9500	6.4200	+4.390%	7,513,880	-64.642%
2025-06-20	6.0500	6.4400	5.9150	6.1500	+4.592%	11,548,067	-63.089%
2025-06-18	5.8750	5.9800	5.7400	5.8800	+0.858%	4,394,039	-61.395%
2025-06-17	5.8200	5.8700	5.7200	5.8300	-1.520%	4,216,389	-61.063%
2025-06-16	5.8700	6.0200	5.7650	5.9200	+0.852%	4,692,849	-61.655%
2025-06-13	5.9400	6.0500	5.8128	5.8700	-3.612%	3,813,168	-61.329%
2025-06-12	6.3500	6.3500	5.9700	6.0900	-4.245%	4,155,955	-62.726%
2025-06-11	6.2000	6.4000	6.0600	6.3600	+3.247%	4,739,670	-64.308%
2025-06-10	6.2800	6.8500	6.1300	6.1600	-2.377%	8,195,121	-63.149%
2025-06-09	6.1150	6.5085	6.1000	6.3100	+4.125%	5,729,425	-64.025%
2025-06-06	5.9700	6.1400	5.8600	6.0600	+1.338%	4,778,844	-62.541%
2025-06-05	6.1000	6.2200	5.9500	5.9800	-1.483%	4,018,536	-62.040%
2025-06-04	6.1300	6.1600	5.9350	6.0700	-1.780%	6,316,629	-62.603%
2025-06-03	6.6360	6.6400	6.1500	6.1800	-3.588%	5,954,577	-63.269%
2025-06-02	6.5500	6.5500	6.1100	6.4100	-2.137%	6,874,572	-64.587%
2025-05-30	6.6700	6.8200	6.5300	6.5500	-2.239%	4,584,807	-65.344%
2025-05-29	7.0700	7.1699	6.6000	6.7000	-4.830%	6,265,453	-66.119%
2025-05-28	7.2400	7.5150	6.9800	7.0400	-3.825%	9,596,220	-67.756%
2025-05-27	7.1900	7.6200	6.9000	7.3200	+3.830%	10,509,300	-68.989%
2025-05-23	7.0600	7.4000	6.7400	7.0500	-2.893%	13,321,613	-67.801%
2025-05-22	6.3100	7.3500	6.2600	7.2600	+16.160%	17,184,495	-68.733%
2025-05-21	6.4600	6.5100	6.1200	6.2500	-3.400%	8,336,904	-63.680%
2025-05-20	6.6510	6.6849	6.3500	6.4700	-3.577%	6,678,921	-64.915%
2025-05-19	6.5000	6.7100	6.2650	6.7100	+0.751%	8,398,840	-66.170%
2025-05-16	6.3300	6.8450	6.2800	6.6600	+5.547%	10,514,725	-65.916%
2025-05-15	5.7300	6.5900	5.6212	6.3100	+7.863%	18,500,050	-64.025%
2025-05-14	5.7100	6.0300	5.5600	5.8500	+1.474%	12,646,166	-61.197%
2025-05-13	6.2150	6.2700	5.5100	5.7650	-16.931%	29,208,987	-60.624%
2025-05-12	6.8700	7.0400	6.6250	6.9400	+3.274%	16,112,931	-67.291%
2025-05-09	6.2300	6.8100	6.1900	6.7200	+7.692%	14,698,886	-66.220%
2025-05-08	6.3500	6.3900	5.8200	6.2400	+0.483%	10,257,875	-63.622%
2025-05-07	6.3200	6.5800	6.0150	6.2100	+1.140%	14,503,960	-63.446%
2025-05-06	6.1600	6.2250	5.9500	6.1400	-0.968%	8,726,187	-63.029%
2025-05-05	6.6000	6.6357	6.1400	6.2000	-7.186%	9,893,636	-63.387%
2025-05-02	6.7800	7.1650	6.6500	6.6800	-2.482%	8,653,798	-66.018%
2025-05-01	6.9190	7.1900	6.7801	6.8500	+0.440%	7,849,072	-66.861%
2025-04-30	7.1000	7.1100	6.4600	6.8200	-7.211%	16,477,844	-66.716%
2025-04-29	8.4100	8.4300	7.1950	7.3500	-13.631%	17,846,116	-69.116%
2025-04-28	8.3100	8.6400	8.0650	8.5100	+2.530%	15,638,783	-73.325%
2025-04-25	8.5200	8.6300	8.0300	8.3000	-4.046%	16,932,606	-72.651%
2025-04-24	8.5100	9.3500	8.3814	8.6500	+2.065%	30,708,690	-73.757%
2025-04-23	8.7600	8.9500	8.2300	8.4750	-0.528%	27,050,815	-73.215%
2025-04-22	7.5700	9.3900	7.5700	8.5200	+8.812%	70,471,526	-73.357%
2025-04-21	7.3300	8.1000	6.6100	7.8300	-4.976%	59,934,283	-71.009%
2025-04-17	7.4300	8.7400	6.6800	8.2400	+44.308%	266,908,117	-72.451%
2025-04-16	4.3550	5.7700	4.0550	5.7100	+56.438%	91,393,884	-60.245%
2025-04-15	4.0000	4.0400	3.6050	3.6500	-9.091%	6,534,095	-37.808%
2025-04-14	3.9800	4.0600	3.8900	4.0150	+3.213%	6,806,379	-43.462%
2025-04-11	4.0150	4.0498	3.7200	3.8900	-6.039%	8,465,322	-41.645%
2025-04-10	4.0900	4.1450	3.8800	4.1400	-2.588%	8,518,173	-45.169%
2025-04-09	3.6400	4.3000	3.6000	4.2500	+16.438%	8,559,934	-46.588%
2025-04-08	4.0700	4.0900	3.5850	3.6500	-7.360%	10,219,252	-37.808%
2025-04-07	3.5000	4.0700	3.5000	3.9400	+6.486%	11,233,479	-42.386%
2025-04-04	3.6200	3.7887	3.5000	3.7000	-2.887%	12,462,933	-38.649%
2025-04-03	3.9200	4.0300	3.7500	3.8100	-5.926%	8,356,669	-40.420%
2025-04-02	3.6100	4.0560	3.6100	4.0500	+8.871%	6,353,299	-43.951%
2025-04-01	3.8700	3.8878	3.5600	3.7200	-5.584%	10,916,461	-38.978%
2025-03-31	4.0800	4.1800	3.8900	3.9400	-5.288%	10,095,609	-42.386%
2025-03-28	4.2100	4.2700	3.9200	4.1600	-1.655%	14,757,284	-45.433%
2025-03-27	3.5000	4.3900	3.5000	4.2300	+22.609%	31,916,542	-46.336%
2025-03-26	3.3500	3.4700	3.2700	3.4500	+4.545%	6,248,211	-34.203%
2025-03-25	3.4400	3.5050	3.3000	3.3000	-4.070%	7,110,178	-31.212%
2025-03-24	3.5100	3.5200	3.3900	3.4400	-0.722%	6,925,019	-34.012%
2025-03-21	3.3600	3.5650	3.2550	3.4650	+3.433%	17,369,438	-34.488%
2025-03-20	3.6500	3.6700	3.2800	3.3500	-8.219%	12,388,487	-32.239%
2025-03-19	3.5200	3.7000	3.4550	3.6500	+4.885%	15,599,122	-37.808%
2025-03-18	3.5800	3.5991	3.4100	3.4800	-7.692%	10,496,593	-34.770%
2025-03-17	3.8100	3.9194	3.7300	3.7700	-1.180%	5,259,658	-39.788%
2025-03-14	3.4200	3.8200	3.4019	3.8150	+13.205%	11,284,186	-40.498%
2025-03-13	3.8300	3.8399	3.3500	3.3700	-11.549%	9,860,183	-32.641%
2025-03-12	3.8000	3.8400	3.6400	3.8100	+1.330%	6,360,136	-40.420%
2025-03-11	3.9500	4.0050	3.6500	3.7600	-7.503%	9,289,238	-39.628%
2025-03-10	4.1400	4.2600	3.9849	4.0650	-2.518%	4,509,688	-44.157%
2025-03-07	4.1000	4.2000	4.0200	4.1700	+1.214%	2,848,407	-45.564%
2025-03-06	4.2600	4.2896	4.0900	4.1200	-4.408%	3,334,186	-44.903%
2025-03-05	4.2800	4.3550	4.1900	4.3100	+1.174%	3,797,358	-47.332%
2025-03-04	3.9500	4.3000	3.8335	4.2600	+5.446%	7,058,692	-46.714%
2025-03-03	4.2500	4.2600	3.9750	4.0400	-3.118%	3,679,981	-43.812%
2025-02-28	4.2000	4.2500	4.0500	4.1700	-0.239%	2,996,378	-45.564%
2025-02-27	4.1100	4.2800	4.1000	4.1800	+1.703%	5,151,469	-45.694%
2025-02-26	4.2800	4.4600	4.0100	4.1100	-3.066%	5,221,361	-44.769%
2025-02-25	4.2000	4.2900	4.0400	4.2400	0.000%	4,196,842	-46.462%
2025-02-24	4.2200	4.3000	4.1100	4.2400	+1.435%	4,873,404	-46.462%
2025-02-21	4.5500	4.5700	4.1550	4.1800	-7.111%	4,986,803	-45.694%
2025-02-20	4.5100	4.6500	4.4600	4.5000	0.000%	3,112,199	-49.556%
2025-02-19	4.4800	4.6200	4.3500	4.5000	+0.223%	4,047,158	-49.556%
2025-02-18	4.0000	4.5600	4.0000	4.4900	+11.001%	7,501,873	-49.443%