Dark

RAIL
FreightCar America, Inc.
stock NASDAQ

At Close

Jul 27, 2026 3:59:20 PM EDT

8.52USD+1.369%(+0.12)129,487

7.18Bid 10.58Ask 3.40Spread

Pre-market

0.00USD-100.000%(-8.40)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

8.52USD+0.059%(0.00)11,232

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	8.6200	8.6200	8.3700	8.5200	+1.429%	129,487	0.000%
2026-07-24	8.4400	8.6000	8.2200	8.4000	+0.719%	132,141	+1.429%
2026-07-23	8.0100	8.3600	8.0100	8.3400	+2.206%	173,484	+2.158%
2026-07-22	7.7700	8.2100	7.7600	8.1600	+4.481%	183,177	+4.412%
2026-07-21	7.8500	7.9800	7.6550	7.8100	+4.692%	269,662	+9.091%
2026-07-20	7.6000	7.7000	7.4100	7.4600	-0.798%	172,669	+14.209%
2026-07-17	7.7000	7.7600	7.4900	7.5200	-2.717%	199,681	+13.298%
2026-07-16	7.9200	7.9800	7.6900	7.7300	-2.889%	230,975	+10.220%
2026-07-15	7.9700	8.1200	7.9000	7.9600	+0.759%	140,385	+7.035%
2026-07-14	7.9200	8.0500	7.8500	7.9000	+0.765%	110,394	+7.848%
2026-07-13	7.9700	8.0900	7.8026	7.8400	-1.877%	208,398	+8.673%
2026-07-10	8.1800	8.2050	7.9100	7.9900	-3.034%	220,078	+6.633%
2026-07-09	8.2300	8.4600	8.1100	8.2400	+1.104%	484,873	+3.398%
2026-07-08	8.0200	8.2700	7.9750	8.1500	+0.866%	219,628	+4.540%
2026-07-07	8.5100	8.5550	7.7100	8.0800	-5.718%	421,775	+5.446%
2026-07-06	9.0800	9.1200	8.2500	8.5700	-4.459%	339,007	-0.583%
2026-07-02	9.5800	9.7500	8.8500	8.9700	-6.562%	332,720	-5.017%
2026-07-01	9.7400	9.8600	9.4689	9.6000	-1.437%	228,348	-11.250%
2026-06-30	9.8600	9.9000	9.4900	9.7400	-0.205%	236,090	-12.526%
2026-06-29	10.0300	10.1400	9.5000	9.7600	-4.314%	271,584	-12.705%
2026-06-26	9.5900	10.2900	9.5900	10.2000	+6.472%	2,072,066	-16.471%
2026-06-25	9.2800	9.6400	9.2800	9.5800	+3.456%	265,037	-11.065%
2026-06-24	9.2500	9.4900	8.9900	9.2600	0.000%	253,150	-7.991%
2026-06-23	9.0600	9.3600	8.6400	9.2600	+0.652%	204,058	-7.991%
2026-06-22	9.3000	9.4800	9.1600	9.2000	-1.288%	188,167	-7.391%
2026-06-18	9.3100	9.6250	9.2050	9.3200	+1.085%	255,122	-8.584%
2026-06-17	8.7000	9.5400	8.7000	9.2200	+4.892%	373,052	-7.592%
2026-06-16	8.2300	9.2850	8.1600	8.7900	+7.589%	396,015	-3.072%
2026-06-15	8.1800	8.4800	7.9700	8.1700	+0.492%	168,297	+4.284%
2026-06-12	8.2300	8.6300	8.1300	8.1300	-1.215%	214,834	+4.797%
2026-06-11	7.9000	8.3000	7.8600	8.2300	+4.707%	175,733	+3.524%
2026-06-10	8.2700	8.5100	7.8000	7.8600	-5.529%	261,479	+8.397%
2026-06-09	8.0300	8.4200	7.9950	8.3200	+4.391%	277,972	+2.404%
2026-06-08	7.6400	8.0100	7.5850	7.9700	+5.145%	188,306	+6.901%
2026-06-05	7.4800	7.5900	7.4400	7.5800	0.000%	119,221	+12.401%
2026-06-04	7.4000	7.6300	7.3400	7.5800	+3.129%	76,797	+12.401%
2026-06-03	7.4900	7.5732	7.3300	7.3500	-2.906%	131,794	+15.918%
2026-06-02	7.6400	7.7000	7.5600	7.5700	-0.916%	132,224	+12.550%
2026-06-01	7.5800	7.7000	7.4700	7.6400	+0.526%	165,571	+11.518%
2026-05-29	7.7700	7.8346	7.5800	7.6000	-2.062%	134,420	+12.105%
2026-05-28	7.6900	7.8300	7.6282	7.7600	+0.129%	79,494	+9.794%
2026-05-27	7.9700	8.0300	7.6278	7.7500	-3.246%	118,723	+9.935%
2026-05-26	8.0000	8.1200	7.7300	8.0100	+1.779%	95,038	+6.367%
2026-05-22	7.9100	7.9300	7.7500	7.8700	+0.511%	148,282	+8.259%
2026-05-21	7.6400	7.8500	7.5400	7.8300	+2.086%	127,574	+8.812%
2026-05-20	7.5300	7.7200	7.4800	7.6700	+1.589%	115,565	+11.082%
2026-05-19	7.7600	7.7600	7.5300	7.5500	-2.329%	138,028	+12.848%
2026-05-18	7.9300	7.9300	7.7000	7.7300	-2.645%	153,478	+10.220%
2026-05-15	8.0800	8.1400	7.8200	7.9400	-4.452%	125,928	+7.305%
2026-05-14	8.1200	8.3700	8.1000	8.3100	+3.487%	135,876	+2.527%
2026-05-13	7.8600	8.0800	7.7500	8.0300	+1.389%	206,024	+6.102%
2026-05-12	8.2700	8.3400	7.8800	7.9200	-5.376%	128,378	+7.576%
2026-05-11	7.9200	8.3899	7.8100	8.3700	+5.019%	225,386	+1.792%
2026-05-08	7.9800	8.0650	7.8500	7.9700	-0.125%	121,817	+6.901%
2026-05-07	7.9400	8.1786	7.8100	7.9800	+0.758%	119,456	+6.767%
2026-05-06	7.8400	8.0800	7.5000	7.9200	+2.591%	222,253	+7.576%
2026-05-05	8.1100	8.7200	7.4500	7.7200	-4.218%	340,534	+10.363%
2026-05-04	8.3000	8.4550	8.0001	8.0600	-2.892%	202,063	+5.707%
2026-05-01	8.2300	8.4733	8.0850	8.3000	+0.728%	122,430	+2.651%
2026-04-30	8.2300	8.3200	8.1000	8.2400	+1.353%	142,935	+3.398%
2026-04-29	8.5900	8.5950	8.1000	8.1300	-5.355%	149,189	+4.797%
2026-04-28	8.6700	8.7800	8.5000	8.5900	-2.052%	148,183	-0.815%
2026-04-27	8.7700	8.9000	8.6401	8.7700	+0.229%	119,529	-2.851%
2026-04-24	8.8200	8.9400	8.6700	8.7500	-0.962%	178,093	-2.629%
2026-04-23	8.8100	9.1263	8.6500	8.8350	+0.057%	134,843	-3.565%
2026-04-22	8.8900	9.0300	8.4735	8.8300	+1.030%	285,163	-3.511%
2026-04-21	9.2400	9.3400	8.6200	8.7400	-4.689%	167,673	-2.517%
2026-04-20	9.1600	9.3500	9.0850	9.1700	0.000%	54,703	-7.088%
2026-04-17	9.0600	9.3420	9.0200	9.1700	+2.688%	83,954	-7.088%
2026-04-16	9.0500	9.3000	8.8300	8.9300	-0.998%	173,229	-4.591%
2026-04-15	9.3000	9.3150	8.9300	9.0200	-4.145%	244,939	-5.543%
2026-04-14	9.2200	9.6159	9.1890	9.4100	+2.842%	155,590	-9.458%
2026-04-13	8.9100	9.1900	8.8150	9.1500	+1.893%	89,370	-6.885%
2026-04-10	8.9300	9.0708	8.7900	8.9800	+0.673%	181,043	-5.122%
2026-04-09	8.4900	9.0300	8.3200	8.9200	+4.206%	190,513	-4.484%
2026-04-08	8.5000	8.8200	8.4100	8.5600	+4.390%	153,943	-0.467%
2026-04-07	8.3200	8.4300	8.1700	8.2000	-2.959%	100,633	+3.902%
2026-04-06	8.2300	8.4600	8.1400	8.4500	+2.673%	126,465	+0.828%
2026-04-02	7.9900	8.3900	7.8400	8.2300	+1.731%	140,121	+3.524%
2026-04-01	8.0900	8.3300	8.0200	8.0900	+1.506%	158,109	+5.315%
2026-03-31	8.0100	8.1500	7.6600	7.9700	+1.399%	183,926	+6.901%
2026-03-30	8.0900	8.2400	7.7300	7.8600	-2.239%	195,379	+8.397%
2026-03-27	7.9800	8.2400	7.8900	8.0400	+0.375%	128,842	+5.970%
2026-03-26	8.0100	8.2999	7.8800	8.0100	-1.838%	160,379	+6.367%
2026-03-25	8.2000	8.3090	7.9600	8.1600	+1.241%	158,808	+4.412%
2026-03-24	8.0100	8.1600	7.8600	8.0600	0.000%	142,023	+5.707%
2026-03-23	8.0600	8.3900	8.0350	8.0600	+1.384%	170,055	+5.707%
2026-03-20	8.1200	8.2400	7.9000	7.9500	-2.094%	168,493	+7.170%
2026-03-19	7.9900	8.1800	7.8150	8.1200	+0.495%	270,424	+4.926%
2026-03-18	8.0000	8.2300	7.8900	8.0800	+1.000%	211,978	+5.446%
2026-03-17	8.1600	8.3600	7.9200	8.0000	-1.961%	220,618	+6.500%
2026-03-16	8.3100	8.6500	8.0781	8.1600	-1.449%	281,507	+4.412%
2026-03-13	8.9500	8.9926	8.1700	8.2800	-4.608%	341,867	+2.899%
2026-03-12	9.3300	9.5400	8.5500	8.6800	-9.205%	476,878	-1.843%
2026-03-11	10.0100	10.1000	9.4350	9.5600	-4.496%	572,578	-10.879%
2026-03-10	10.2700	11.4600	9.6800	10.0100	-21.057%	962,247	-14.885%
2026-03-09	12.5400	12.7100	11.9300	12.6800	-0.393%	326,956	-32.808%
2026-03-06	12.8900	13.1500	12.5000	12.7300	-3.194%	101,845	-33.071%
2026-03-05	13.4300	13.6550	13.0500	13.1500	-2.448%	115,140	-35.209%
2026-03-04	13.8200	14.0800	13.4500	13.4800	-0.590%	104,290	-36.795%
2026-03-03	13.9300	13.9300	12.9900	13.5600	-5.505%	171,381	-37.168%
2026-03-02	13.8000	14.8050	13.6100	14.3500	+3.760%	187,673	-40.627%
2026-02-27	14.5600	14.7400	13.4100	13.8300	-6.554%	197,591	-38.395%
2026-02-26	14.5800	14.9000	14.3500	14.8000	+2.069%	119,670	-42.432%
2026-02-25	14.5500	14.6900	14.0100	14.5000	+1.186%	155,254	-41.241%
2026-02-24	14.3100	14.5700	14.0820	14.3300	-0.070%	149,900	-40.544%
2026-02-23	13.8000	14.3800	13.6700	14.3400	+3.165%	253,826	-40.586%
2026-02-20	13.2100	14.0000	13.1500	13.9000	+5.383%	133,793	-38.705%
2026-02-19	13.1800	13.4100	12.8500	13.1900	-1.272%	94,825	-35.406%
2026-02-18	13.1400	13.7100	13.0926	13.3600	+1.829%	116,991	-36.228%
2026-02-17	13.1500	13.4900	12.7802	13.1200	-0.906%	91,115	-35.061%
2026-02-13	12.8500	13.4566	12.8500	13.2400	+3.115%	83,027	-35.650%
2026-02-12	13.6800	13.8799	12.6900	12.8400	-5.519%	136,572	-33.645%
2026-02-11	13.6700	13.8500	13.3050	13.5900	+0.891%	141,616	-37.307%
2026-02-10	13.0100	13.7400	12.8900	13.4700	+3.695%	291,327	-36.748%
2026-02-09	12.4100	13.3000	12.1900	12.9900	+4.421%	180,837	-34.411%
2026-02-06	11.8100	12.5600	11.8100	12.4400	+7.334%	143,330	-31.511%
2026-02-05	11.8800	12.0699	11.4100	11.5900	-3.977%	122,520	-26.488%
2026-02-04	12.8500	12.8700	11.7650	12.0700	-5.556%	155,406	-29.412%
2026-02-03	11.8600	12.8500	11.7650	12.7800	+7.035%	211,790	-33.333%
2026-02-02	11.4500	12.2500	11.3500	11.9400	+3.736%	133,717	-28.643%
2026-01-30	11.5400	11.7400	11.2100	11.5100	-1.117%	92,657	-25.977%
2026-01-29	11.5700	11.8900	11.3350	11.6400	+0.867%	92,134	-26.804%
2026-01-28	12.2800	12.3099	11.3793	11.5400	-3.993%	125,370	-26.170%
2026-01-27	11.3100	12.2000	11.0650	12.0200	+4.978%	171,767	-29.118%
2026-01-26	10.9700	11.5000	10.7400	11.4500	+4.281%	173,126	-25.590%
2026-01-23	11.2900	11.3782	10.8200	10.9800	-2.746%	87,581	-22.404%
2026-01-22	11.4900	11.7600	11.2800	11.2900	-0.353%	96,793	-24.535%
2026-01-21	11.2100	11.6400	11.0850	11.3300	+2.072%	63,012	-24.801%
2026-01-20	11.4100	11.4600	11.0003	11.1000	-4.475%	102,698	-23.243%
2026-01-16	11.1400	11.7000	11.0000	11.6200	+4.309%	131,418	-26.678%
2026-01-15	11.3600	11.4750	11.1130	11.1400	-1.590%	129,216	-23.519%
2026-01-14	11.4900	11.6200	11.1770	11.3200	-1.308%	83,809	-24.735%
2026-01-13	11.5900	11.9476	11.4500	11.4700	-0.864%	159,372	-25.719%
2026-01-12	10.9900	11.5900	10.5300	11.5700	+4.991%	167,832	-26.361%
2026-01-09	11.3500	11.4383	10.8480	11.0200	-2.650%	201,438	-22.686%
2026-01-08	10.7500	11.4400	10.6765	11.3200	+4.912%	80,680	-24.735%
2026-01-07	10.7900	10.9500	10.5400	10.7900	0.000%	151,751	-21.038%
2026-01-06	10.9000	11.0750	10.4400	10.7900	-1.281%	179,866	-21.038%
2026-01-05	10.9900	11.5000	10.9100	10.9300	0.000%	166,565	-22.049%
2026-01-02	11.1600	11.4500	10.8200	10.9300	-1.265%	171,044	-22.049%
2025-12-31	11.1520	11.5953	10.9600	11.0700	-2.208%	127,087	-23.035%
2025-12-30	11.6600	11.6700	11.2300	11.3200	-2.749%	89,501	-24.735%
2025-12-29	11.3600	11.6400	11.1500	11.6400	+1.217%	150,307	-26.804%
2025-12-26	11.5300	11.6653	11.2900	11.5000	-0.174%	188,614	-25.913%
2025-12-24	10.8300	11.7100	10.8300	11.5200	+6.175%	269,834	-26.042%
2025-12-23	9.0600	10.9500	8.9950	10.8500	+20.022%	695,301	-21.475%
2025-12-22	9.0600	9.3700	8.9700	9.0400	-0.221%	147,066	-5.752%
2025-12-19	9.5500	9.5500	8.8950	9.0600	-4.025%	248,078	-5.960%
2025-12-18	9.5600	9.6000	9.3200	9.4400	-0.106%	155,977	-9.746%
2025-12-17	9.5900	9.7950	9.3000	9.4500	-0.735%	443,575	-9.841%
2025-12-16	9.6100	9.9300	9.4700	9.5200	-1.754%	192,391	-10.504%
2025-12-15	9.9000	10.0300	9.6850	9.6900	-0.920%	183,083	-12.074%
2025-12-12	9.8100	9.8500	9.4100	9.7800	+0.205%	154,024	-12.883%
2025-12-11	9.5300	9.8700	9.5000	9.7600	+1.985%	131,623	-12.705%
2025-12-10	8.9800	9.6573	8.9800	9.5700	+6.098%	222,764	-10.972%
2025-12-09	8.9300	9.2600	8.8700	9.0200	+0.670%	145,111	-5.543%
2025-12-08	8.6600	9.0000	8.6300	8.9600	+4.186%	133,377	-4.911%
2025-12-05	8.4600	8.6050	8.4500	8.6000	+1.176%	111,591	-0.930%
2025-12-04	8.3900	8.5300	8.2855	8.5000	+1.190%	90,404	+0.235%
2025-12-03	8.2500	8.6100	8.2000	8.4000	+2.314%	78,618	+1.429%
2025-12-02	8.2500	8.3300	8.0850	8.2100	+0.736%	65,048	+3.776%
2025-12-01	8.0000	8.2700	8.0000	8.1500	-0.367%	95,665	+4.540%
2025-11-28	8.0100	8.2128	8.0000	8.1800	+2.122%	33,551	+4.156%
2025-11-26	7.9200	8.1600	7.8850	8.0100	+2.299%	81,308	+6.367%
2025-11-25	7.7800	7.9300	7.6900	7.8300	+0.385%	88,977	+8.812%
2025-11-24	7.7600	7.9400	7.5700	7.8000	+0.645%	146,433	+9.231%
2025-11-21	7.5000	7.7800	7.2700	7.7500	+3.196%	221,605	+9.935%
2025-11-20	7.6200	7.8387	7.4100	7.5100	+1.350%	121,516	+13.449%
2025-11-19	7.4700	7.5200	7.2800	7.4100	-0.537%	183,509	+14.980%
2025-11-18	7.7200	7.7200	7.4500	7.4500	-3.372%	207,048	+14.362%
2025-11-17	8.2300	8.3799	7.6900	7.7100	-6.318%	207,725	+10.506%
2025-11-14	8.1800	8.4000	8.1800	8.2300	-2.024%	63,987	+3.524%
2025-11-13	8.6500	8.7100	8.2900	8.4000	-2.890%	133,543	+1.429%
2025-11-12	8.9700	9.2000	8.5000	8.6500	-2.149%	357,238	-1.503%
2025-11-11	9.3800	9.5963	8.7800	8.8400	-6.751%	248,369	-3.620%
2025-11-10	8.9000	10.1958	8.8500	9.4800	+11.792%	458,788	-10.127%
2025-11-07	8.2200	8.7900	8.0400	8.4800	+2.046%	163,284	+0.472%
2025-11-06	8.6100	8.7950	8.3000	8.3100	-3.596%	102,864	+2.527%
2025-11-05	8.3200	8.8105	8.2900	8.6200	+3.730%	96,220	-1.160%
2025-11-04	8.5000	8.5950	8.1700	8.3100	-3.764%	135,288	+2.527%
2025-11-03	8.8500	8.8600	8.5100	8.6350	-2.868%	114,768	-1.332%
2025-10-31	8.5600	9.0650	8.5600	8.8900	+3.372%	160,572	-4.162%
2025-10-30	9.1200	9.1615	8.4500	8.6000	-6.216%	220,511	-0.930%
2025-10-29	9.7500	9.7700	9.0100	9.1700	-6.237%	293,856	-7.088%
2025-10-28	9.8200	9.8200	9.6101	9.7800	-0.811%	76,464	-12.883%
2025-10-27	9.9300	10.0500	9.8001	9.8600	+0.715%	98,774	-13.590%
2025-10-24	9.5600	9.9600	9.5495	9.7900	+3.488%	85,504	-12.972%
2025-10-23	9.3200	9.5400	9.3200	9.4600	+1.611%	50,871	-9.937%
2025-10-22	9.5500	9.7899	9.2900	9.3100	-2.818%	90,474	-8.485%
2025-10-21	9.2800	9.6142	9.1201	9.5800	+3.233%	111,153	-11.065%
2025-10-20	9.5400	9.7899	9.1100	9.2800	-1.382%	101,959	-8.190%
2025-10-17	9.9300	10.0800	9.3900	9.4100	-5.237%	157,105	-9.458%
2025-10-16	9.9400	10.0650	9.6300	9.9300	+0.710%	107,942	-14.199%
2025-10-15	10.0100	10.2600	9.7100	9.8600	+1.336%	207,256	-13.590%
2025-10-14	9.5700	9.8900	9.4920	9.7300	-0.511%	93,518	-12.436%
2025-10-13	9.4000	9.7900	9.3501	9.7800	+4.043%	133,947	-12.883%
2025-10-10	9.8200	9.9900	9.3500	9.4000	-3.590%	191,061	-9.362%
2025-10-09	10.0500	10.0900	9.6505	9.7500	-2.985%	104,739	-12.615%
2025-10-08	9.7200	10.1500	9.5501	10.0500	+5.789%	210,053	-15.224%
2025-10-07	9.7000	9.7500	9.4000	9.5000	-1.247%	107,504	-10.316%
2025-10-06	9.6100	9.7200	9.4200	9.6200	+1.263%	98,826	-11.435%
2025-10-03	9.4800	9.7082	9.3100	9.5000	-0.524%	90,127	-10.316%
2025-10-02	9.5700	9.6600	9.3849	9.5500	+0.421%	72,557	-10.785%
2025-10-01	9.7400	9.7400	9.2100	9.5100	-2.761%	125,655	-10.410%
2025-09-30	9.5400	9.8400	9.2500	9.7800	+2.516%	144,174	-12.883%
2025-09-29	9.6000	9.6950	9.2849	9.5400	+0.527%	149,403	-10.692%
2025-09-26	9.4200	9.5500	9.0500	9.4900	+0.317%	127,588	-10.221%
2025-09-25	9.3300	9.5300	9.1500	9.4600	-0.316%	104,622	-9.937%
2025-09-24	9.6300	9.7116	9.1950	9.4900	-1.351%	120,653	-10.221%
2025-09-23	9.9000	9.9886	9.5750	9.6200	-3.219%	182,737	-11.435%
2025-09-22	9.1000	10.3800	8.8700	9.9400	+9.231%	330,005	-14.286%
2025-09-19	9.1800	9.1800	8.7500	9.1000	-0.110%	197,237	-6.374%
2025-09-18	8.8400	9.1400	8.6850	9.1100	+4.592%	145,843	-6.476%
2025-09-17	8.6600	9.1100	8.5900	8.7100	+0.927%	182,829	-2.181%
2025-09-16	8.7200	8.7200	8.4500	8.6300	-0.231%	128,662	-1.275%
2025-09-15	8.4000	8.6700	8.4000	8.6500	+2.246%	118,267	-1.503%
2025-09-12	8.4900	8.5700	8.4000	8.4600	-0.236%	121,245	+0.709%
2025-09-11	8.3100	8.5750	8.3100	8.4800	+2.046%	94,935	+0.472%
2025-09-10	8.4200	8.5800	8.2600	8.3100	-0.835%	100,194	+2.527%
2025-09-09	8.0800	8.4046	8.0600	8.3800	+1.699%	216,980	+1.671%
2025-09-08	8.3600	8.4600	8.1800	8.2400	-1.435%	115,949	+3.398%
2025-09-05	8.4500	8.6009	8.1900	8.3600	-0.119%	101,691	+1.914%
2025-09-04	8.4400	8.4500	8.2300	8.3700	-0.238%	141,121	+1.792%
2025-09-03	8.2600	8.4250	8.1700	8.3900	0.000%	134,001	+1.549%
2025-09-02	8.3400	8.4350	8.1300	8.3900	-1.756%	145,482	+1.549%
2025-08-29	8.5500	8.8199	8.4100	8.5400	-3.175%	102,439	-0.234%
2025-08-28	8.7100	8.9500	8.6699	8.8200	+2.202%	114,487	-3.401%
2025-08-27	8.5600	8.6900	8.5250	8.6300	0.000%	93,903	-1.275%
2025-08-26	8.9300	9.0000	8.6300	8.6300	-2.154%	135,889	-1.275%
2025-08-25	8.9000	9.0800	8.5200	8.8200	-1.782%	123,420	-3.401%
2025-08-22	8.3500	9.1000	8.3500	8.9800	+8.323%	261,634	-5.122%
2025-08-21	8.0600	8.3000	7.9500	8.2900	+1.718%	164,393	+2.774%
2025-08-20	8.0100	8.2599	7.9100	8.1500	+1.242%	139,393	+4.540%
2025-08-19	8.2100	8.2550	7.9600	8.0500	-2.424%	221,722	+5.839%
2025-08-18	8.4900	8.5200	7.7800	8.2500	-3.846%	515,241	+3.273%
2025-08-15	9.0100	9.0625	8.5000	8.5800	-4.878%	232,563	-0.699%
2025-08-14	9.2200	9.4100	8.8700	9.0200	-3.115%	176,324	-5.543%
2025-08-13	9.4100	9.5352	9.2200	9.3100	-0.957%	149,604	-8.485%
2025-08-12	9.1400	9.4250	9.0000	9.4000	+3.524%	190,259	-9.362%
2025-08-11	9.0000	9.1799	8.7700	9.0800	+0.889%	252,064	-6.167%
2025-08-08	9.3800	9.5450	8.8522	9.0000	-3.743%	245,613	-5.333%
2025-08-07	9.5500	9.6000	9.1500	9.3500	-0.953%	340,194	-8.877%
2025-08-06	10.3700	10.3800	8.9300	9.4400	-9.231%	471,925	-9.746%
2025-08-05	11.0000	11.3200	10.1900	10.4000	+4.839%	420,141	-18.077%
2025-08-04	9.8600	10.0300	9.4500	9.9200	+1.224%	236,771	-14.113%
2025-08-01	10.0000	10.0000	9.5500	9.8000	-3.543%	195,224	-13.061%
2025-07-31	10.2000	10.4069	10.0946	10.1600	-0.392%	128,778	-16.142%
2025-07-30	10.2800	10.4900	10.0559	10.2000	-1.067%	200,838	-16.471%
2025-07-29	10.7700	10.7700	10.2500	10.3100	-3.102%	217,908	-17.362%
2025-07-28	11.5800	11.5800	10.3600	10.6400	-7.155%	292,402	-19.925%
2025-07-25	11.4100	11.5789	11.3100	11.4600	+1.237%	103,721	-25.654%
2025-07-24	11.5000	11.6160	11.3200	11.3200	-1.906%	158,761	-24.735%
2025-07-23	11.4000	11.8500	11.3000	11.5400	+1.943%	170,996	-26.170%
2025-07-22	10.7000	11.4900	10.5500	11.3200	+5.302%	210,449	-24.735%
2025-07-21	11.1900	11.1900	10.7200	10.7500	-1.286%	113,714	-20.744%
2025-07-18	11.1800	11.2700	10.7800	10.8900	-1.448%	147,951	-21.763%
2025-07-17	11.4000	11.6100	10.9600	11.0500	-2.814%	151,599	-22.896%
2025-07-16	11.0500	11.5100	10.9000	11.3700	+2.989%	180,191	-25.066%
2025-07-15	11.7900	11.8304	10.8000	11.0400	-5.641%	313,417	-22.826%
2025-07-14	11.9200	12.0809	11.5100	11.7000	-1.846%	185,098	-27.179%
2025-07-11	11.8800	12.0600	11.4600	11.9200	-0.832%	299,441	-28.523%
2025-07-10	11.5000	12.1000	11.3587	12.0200	+3.087%	267,465	-29.118%
2025-07-09	9.8700	11.7400	9.5800	11.6600	+18.616%	875,968	-26.930%
2025-07-08	10.2000	10.2000	9.7500	9.8300	-0.807%	176,987	-13.327%
2025-07-07	9.0000	10.0600	9.0000	9.9100	+10.850%	348,755	-14.026%
2025-07-03	9.0000	9.1112	8.8000	8.9400	-0.223%	85,541	-4.698%
2025-07-02	8.5400	9.0000	8.5400	8.9600	+4.307%	112,033	-4.911%
2025-07-01	8.6400	8.9300	8.5200	8.5900	-0.348%	123,748	-0.815%
2025-06-30	8.8900	8.9700	8.6000	8.6200	-1.934%	105,122	-1.160%
2025-06-27	8.9300	8.9300	8.5600	8.7900	-1.788%	118,940	-3.072%
2025-06-26	8.5000	9.0000	8.5000	8.9500	+5.294%	129,381	-4.804%
2025-06-25	8.8000	8.8299	8.4500	8.5000	-2.299%	93,437	+0.235%
2025-06-24	8.6500	8.7500	8.5115	8.7000	+2.473%	109,111	-2.069%
2025-06-23	8.5500	8.7599	8.4000	8.4900	-1.049%	146,366	+0.353%
2025-06-20	8.5880	8.6300	8.3700	8.5800	+2.509%	129,428	-0.699%
2025-06-18	8.5200	8.6799	8.2600	8.3700	-1.761%	108,206	+1.792%
2025-06-17	8.6000	8.8500	8.4800	8.5200	-2.961%	99,366	0.000%
2025-06-16	8.7100	8.8881	8.4590	8.7800	+0.804%	121,237	-2.961%
2025-06-13	8.8800	9.1009	8.6000	8.7100	-2.135%	222,966	-2.181%
2025-06-12	8.9900	9.0499	8.7400	8.9000	+0.225%	174,676	-4.270%
2025-06-11	8.2600	9.0250	8.1550	8.8800	+8.557%	220,323	-4.054%
2025-06-10	8.2500	8.3500	8.1500	8.1800	-0.487%	81,895	+4.156%
2025-06-09	8.4500	8.4500	8.0400	8.2200	-1.321%	135,938	+3.650%
2025-06-06	8.0200	8.4300	7.9000	8.3300	+5.711%	181,545	+2.281%
2025-06-05	8.2000	8.2550	7.8500	7.8800	-3.550%	106,577	+8.122%
2025-06-04	8.3600	8.4398	8.0900	8.1700	-2.038%	151,255	+4.284%
2025-06-03	7.8600	8.3400	7.7475	8.3400	+7.752%	214,063	+2.158%
2025-06-02	8.0000	8.0000	7.6000	7.7400	-2.149%	234,354	+10.078%
2025-05-30	7.8900	8.0550	7.6700	7.9100	-1.001%	173,237	+7.712%
2025-05-29	8.0400	8.0400	7.3800	7.9900	+6.391%	255,602	+6.633%
2025-05-28	7.3900	7.5400	7.2800	7.5100	+3.301%	141,653	+13.449%
2025-05-27	6.9700	7.3500	6.9700	7.2700	+4.755%	171,105	+17.194%
2025-05-23	6.9500	7.1026	6.8600	6.9400	-3.208%	111,934	+22.767%
2025-05-22	7.0300	7.2250	7.0200	7.1700	+0.986%	93,472	+18.828%
2025-05-21	7.3800	7.4000	6.9900	7.1000	-5.080%	164,699	+20.000%
2025-05-20	7.5100	7.5700	7.4327	7.4800	-0.796%	126,055	+13.904%
2025-05-19	7.5100	7.8000	7.2500	7.5400	-2.458%	142,056	+12.997%
2025-05-16	7.5500	7.8000	7.5100	7.7300	+3.342%	194,589	+10.220%
2025-05-15	7.3200	7.4900	7.0500	7.4800	+1.493%	143,186	+13.904%
2025-05-14	7.1000	7.3800	6.9600	7.3700	+3.803%	167,765	+15.604%
2025-05-13	6.9500	7.1900	6.8800	7.1000	+2.158%	209,977	+20.000%
2025-05-12	6.7000	7.0698	6.5500	6.9500	+10.493%	373,346	+22.590%
2025-05-09	6.4300	6.5181	6.2100	6.2900	-2.329%	149,191	+35.453%
2025-05-08	6.2300	6.5700	6.1346	6.4400	+5.574%	334,668	+32.298%
2025-05-07	6.7700	6.9899	6.0200	6.1000	-10.426%	456,113	+39.672%
2025-05-06	6.2500	7.4800	6.1600	6.8100	+8.960%	687,676	+25.110%
2025-05-05	6.3200	6.3700	6.0300	6.2500	-2.344%	395,035	+36.320%
2025-05-02	6.0100	6.4200	5.9900	6.4000	+7.203%	312,789	+33.125%
2025-05-01	6.0100	6.4300	5.9500	5.9700	+3.287%	283,234	+42.714%
2025-04-30	5.9900	6.1200	5.6100	5.7800	-5.710%	292,054	+47.405%
2025-04-29	6.0500	6.3795	5.7500	6.1300	+1.322%	511,929	+38.989%
2025-04-28	6.3100	6.4100	5.7800	6.0500	-4.574%	213,556	+40.826%
2025-04-25	6.6600	6.9899	6.3000	6.3400	-1.705%	365,774	+34.385%
2025-04-24	5.8900	6.4500	5.8900	6.4500	+9.508%	239,642	+32.093%
2025-04-23	6.1500	6.3200	5.8400	5.8900	+0.170%	160,758	+44.652%
2025-04-22	6.0300	6.2500	5.6500	5.8800	-1.672%	235,923	+44.898%
2025-04-21	5.5900	6.3100	5.4567	5.9800	+6.977%	451,250	+42.475%
2025-04-17	5.7000	5.7000	5.2551	5.5900	-0.710%	159,339	+52.415%
2025-04-16	5.2200	5.7700	5.1100	5.6300	+7.034%	313,899	+51.332%
2025-04-15	5.2500	5.4400	5.1350	5.2600	+2.734%	133,339	+61.977%
2025-04-14	5.0700	5.1814	4.8600	5.1200	+4.918%	108,955	+66.406%
2025-04-11	4.7600	4.9500	4.7200	4.8800	+3.609%	90,084	+74.590%
2025-04-10	5.1000	5.1000	4.5900	4.7100	-9.597%	150,602	+80.892%
2025-04-09	4.3900	5.3115	4.3900	5.2100	+17.079%	251,404	+63.532%
2025-04-08	4.8600	4.9300	4.3700	4.4500	-2.198%	300,601	+91.461%
2025-04-07	4.4000	4.6934	4.3100	4.5500	-1.940%	295,866	+87.253%
2025-04-04	4.7300	4.7900	4.3500	4.6400	-7.200%	288,456	+83.621%
2025-04-03	5.2500	5.4350	4.8550	5.0000	-6.542%	206,787	+70.400%
2025-04-02	5.1900	5.4600	5.1800	5.3500	+1.326%	221,889	+59.252%
2025-04-01	5.5100	5.5600	5.2400	5.2800	-4.521%	174,920	+61.364%
2025-03-31	5.5000	5.7399	5.3400	5.5300	-1.950%	190,677	+54.069%
2025-03-28	5.9100	5.9500	5.5400	5.6400	-5.369%	209,686	+51.064%
2025-03-27	6.1000	6.3500	5.8600	5.9600	-3.247%	211,574	+42.953%
2025-03-26	6.9000	6.9699	6.0800	6.1600	-10.335%	393,485	+38.312%
2025-03-25	6.5200	6.8900	6.2200	6.8700	+5.046%	667,944	+24.017%
2025-03-24	6.3600	6.6200	6.3000	6.5400	+4.808%	201,819	+30.275%
2025-03-21	6.3700	6.5900	6.1700	6.2400	-2.955%	185,117	+36.538%
2025-03-20	6.3200	6.6500	6.2600	6.4300	+0.156%	207,654	+32.504%
2025-03-19	6.4300	6.6500	6.2100	6.4200	-0.619%	295,632	+32.710%
2025-03-18	6.5000	6.5600	6.2600	6.4600	-1.524%	165,162	+31.889%
2025-03-17	6.5500	6.7350	6.2000	6.5600	-0.304%	350,502	+29.878%
2025-03-14	7.5100	7.5859	6.4023	6.5800	-10.109%	494,887	+29.483%
2025-03-13	7.4500	8.3000	7.2200	7.3200	+17.496%	1,199,017	+16.393%
2025-03-12	6.6100	6.7500	6.2200	6.2300	-4.154%	381,030	+36.758%
2025-03-11	6.3200	6.7000	6.1600	6.5000	+2.524%	200,529	+31.077%
2025-03-10	6.7600	6.8350	6.1950	6.3400	-9.558%	342,599	+34.385%
2025-03-07	7.0900	7.3772	6.8200	7.0100	-1.128%	231,063	+21.541%
2025-03-06	7.6700	7.9600	6.8900	7.0900	-10.253%	369,793	+20.169%
2025-03-05	7.3800	7.9600	7.2800	7.9000	+6.183%	178,134	+7.848%
2025-03-04	7.5000	7.7500	7.3100	7.4400	-2.745%	237,854	+14.516%
2025-03-03	8.1800	8.2700	7.5260	7.6500	-5.672%	183,140	+11.373%
2025-02-28	7.6600	8.2450	7.5800	8.1100	+4.242%	198,594	+5.055%
2025-02-27	8.0800	8.2200	7.7700	7.7800	-2.384%	171,406	+9.512%
2025-02-26	7.8200	8.4400	7.7400	7.9700	+3.238%	224,847	+6.901%
2025-02-25	8.0400	8.1300	7.6250	7.7200	-4.926%	316,052	+10.363%
2025-02-24	8.8000	8.9641	8.0400	8.1200	-7.253%	415,582	+4.926%
2025-02-21	9.3200	9.4209	8.6600	8.7550	-6.663%	318,448	-2.684%
2025-02-20	9.7100	9.8600	9.3350	9.3800	-4.772%	158,066	-9.168%
2025-02-19	10.6300	10.6300	9.7100	9.8500	-5.106%	217,442	-13.503%
2025-02-18	11.1100	11.1700	10.3500	10.3800	-7.073%	288,805	-17.919%
2025-02-14	11.8100	11.9000	11.0100	11.1700	-6.292%	228,067	-23.724%
2025-02-13	12.4000	12.4392	11.7800	11.9200	-4.792%	172,681	-28.523%
2025-02-12	12.4800	12.8000	11.6900	12.5200	-1.417%	181,991	-31.949%
2025-02-11	13.0300	13.1000	12.6800	12.7000	-2.682%	114,223	-32.913%
2025-02-10	12.6900	13.0700	12.5156	13.0500	+3.901%	131,299	-34.713%
2025-02-07	13.4600	13.4600	12.3902	12.5600	-5.776%	167,958	-32.166%
2025-02-06	12.8400	13.4300	12.8000	13.3300	+4.385%	219,133	-36.084%
2025-02-05	12.2800	13.1400	12.2512	12.7700	+4.586%	225,615	-33.281%
2025-02-04	11.8200	12.2300	11.7000	12.2100	+3.299%	97,942	-30.221%