Dark

SIFY
Sify Technologies Limited
stock NASDAQ ADR

Market Open

Sep 18, 2026 2:57:05 PM EDT

13.69USD-0.797%(-0.11)8,736

11.30Bid 16.76Ask 5.46Spread

Pre-market

0.00USD-100.000%(-13.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	13.6100	13.690000	13.610000	13.6900	-0.797%	8,736	0.000%
2026-09-17	13.3900	14.160000	13.390000	13.8000	+3.526%	39,876	-0.797%
2026-09-16	13.6800	13.900000	13.185000	13.3300	-2.487%	24,215	+2.701%
2026-09-15	13.4950	13.700000	13.380500	13.6700	+0.811%	20,767	+0.146%
2026-09-14	13.5700	13.778600	13.360000	13.5600	-1.597%	28,849	+0.959%
2026-09-11	14.2500	14.650000	13.060000	13.7800	-2.889%	78,328	-0.653%
2026-09-10	14.1200	14.430000	14.010000	14.1900	-0.769%	14,808	-3.524%
2026-09-09	14.4700	14.470000	14.228600	14.3000	0.000%	9,134	-4.266%
2026-09-08	14.2100	14.593500	14.100100	14.3000	-0.348%	11,488	-4.266%
2026-09-04	14.8300	14.870000	14.350000	14.3500	-0.554%	32,106	-4.599%
2026-09-03	14.3300	14.480000	14.210000	14.4300	+0.698%	11,884	-5.128%
2026-09-02	14.2000	14.570000	14.100000	14.3300	+0.844%	24,716	-4.466%
2026-09-01	14.6600	15.162000	14.210000	14.2100	-4.695%	23,101	-3.659%
2026-08-31	14.4300	15.190000	14.274600	14.9100	+3.542%	52,827	-8.182%
2026-08-28	14.9800	14.980000	14.300000	14.4000	-2.637%	13,633	-4.931%
2026-08-27	14.1601	14.900000	14.160100	14.7900	+0.135%	20,269	-7.437%
2026-08-26	14.3350	14.910000	14.330000	14.7700	+2.215%	19,787	-7.312%
2026-08-25	14.3200	14.620000	14.290000	14.4500	+1.190%	13,476	-5.260%
2026-08-24	14.5500	14.555000	14.210000	14.2800	-2.592%	9,192	-4.132%
2026-08-21	14.2600	14.820000	14.260000	14.6600	+2.805%	19,091	-6.617%
2026-08-20	14.5000	14.552100	14.139300	14.2600	-1.451%	19,450	-3.997%
2026-08-19	15.2600	15.260000	14.410000	14.4700	-3.886%	26,058	-5.390%
2026-08-18	15.4000	15.400000	14.940000	15.0550	-2.871%	6,796	-9.067%
2026-08-17	15.4200	15.730000	15.404100	15.5000	-0.450%	15,724	-11.677%
2026-08-14	15.8500	15.860000	15.097100	15.5700	-1.767%	26,140	-12.075%
2026-08-13	15.5800	15.850000	15.530000	15.8500	+0.988%	24,634	-13.628%
2026-08-12	15.5000	15.930000	15.230000	15.6950	+0.997%	29,343	-12.775%
2026-08-11	15.7700	15.840000	15.040000	15.5400	-0.639%	80,362	-11.905%
2026-08-10	15.7100	15.850000	15.578000	15.6400	-1.013%	14,939	-12.468%
2026-08-07	15.7800	16.100000	15.740000	15.8000	+0.063%	31,002	-13.354%
2026-08-06	15.7600	15.970000	15.730000	15.7900	+0.766%	20,169	-13.300%
2026-08-05	15.7600	15.949900	15.520000	15.6700	-0.318%	18,554	-12.636%
2026-08-04	15.5700	15.870000	15.380000	15.7200	+2.678%	54,499	-12.913%
2026-08-03	14.7000	15.640000	14.520000	15.3100	+4.577%	72,444	-10.581%
2026-07-31	14.6800	14.700000	14.420000	14.6400	+0.412%	69,475	-6.489%
2026-07-30	14.2000	14.700000	14.003200	14.5800	+4.069%	28,174	-6.104%
2026-07-29	14.0200	14.500000	13.960000	14.0100	-1.059%	31,103	-2.284%
2026-07-28	14.3200	14.510000	14.000000	14.1600	-2.479%	54,465	-3.319%
2026-07-27	14.4100	14.880000	14.215300	14.5200	+2.906%	63,541	-5.716%
2026-07-24	14.1099	14.447300	14.000000	14.1100	-0.423%	29,073	-2.977%
2026-07-23	14.3500	14.570000	13.910000	14.1700	-2.945%	26,018	-3.387%
2026-07-22	14.5300	14.805000	14.450000	14.6000	-1.285%	32,008	-6.233%
2026-07-21	14.1200	14.790000	14.120000	14.7900	+5.342%	33,401	-7.437%
2026-07-20	14.0600	14.390000	13.690000	14.0400	+0.214%	30,943	-2.493%
2026-07-17	14.2100	14.463100	13.900000	14.0100	-4.629%	53,369	-2.284%
2026-07-16	14.3400	14.980000	14.330000	14.6900	+2.441%	32,337	-6.807%
2026-07-15	15.0000	15.070000	14.130000	14.3400	-4.144%	95,170	-4.533%
2026-07-14	15.1100	15.219900	14.820000	14.9600	-0.466%	42,560	-8.489%
2026-07-13	15.4700	15.660000	14.810000	15.0300	-4.692%	29,012	-8.916%
2026-07-10	15.4900	15.810000	15.410000	15.7700	+2.071%	20,724	-13.190%
2026-07-09	15.1900	15.585000	15.150000	15.4500	+2.183%	11,109	-11.392%
2026-07-08	14.6100	15.160000	14.610000	15.1200	+3.633%	26,057	-9.458%
2026-07-07	15.3100	15.427900	14.480000	14.5900	-4.328%	45,966	-6.169%
2026-07-06	15.4000	15.750000	15.250000	15.2500	-0.457%	33,047	-10.230%
2026-07-02	16.3500	16.750000	15.150000	15.3200	-7.766%	70,858	-10.640%
2026-07-01	16.5800	16.880000	16.275000	16.6100	0.000%	62,950	-17.580%
2026-06-30	16.1400	16.780000	16.025000	16.6100	+2.912%	76,741	-17.580%
2026-06-29	15.5200	16.240000	15.260000	16.1400	+2.901%	70,100	-15.180%
2026-06-26	14.9250	15.990000	14.925000	15.6850	+4.636%	89,581	-12.719%
2026-06-25	14.9300	15.450000	14.645000	14.9900	+1.011%	69,500	-8.672%
2026-06-24	16.4900	16.490000	14.690000	14.8400	-7.250%	89,646	-7.749%
2026-06-23	15.0900	16.190000	15.090000	16.0000	+3.292%	86,719	-14.438%
2026-06-22	15.3100	15.600000	14.992000	15.4900	+1.908%	55,131	-11.620%
2026-06-18	15.4700	15.790000	14.810000	15.2000	-0.393%	82,555	-9.934%
2026-06-17	15.6200	16.440000	15.190000	15.2600	-4.625%	99,085	-10.288%
2026-06-16	15.4400	16.070000	14.600000	16.0000	-3.556%	194,268	-14.438%
2026-06-15	16.4100	16.890000	16.115000	16.5900	+3.364%	64,668	-17.480%
2026-06-12	16.5000	16.500000	15.680000	16.0500	-1.170%	60,842	-14.704%
2026-06-11	15.6000	16.390000	15.510000	16.2400	+5.936%	74,250	-15.702%
2026-06-10	15.7400	16.840000	15.260000	15.3300	-4.901%	97,114	-10.698%
2026-06-09	15.8700	16.820000	15.650000	16.1200	+2.090%	142,145	-15.074%
2026-06-08	14.9400	16.430000	14.560000	15.7900	+8.448%	128,442	-13.300%
2026-06-05	16.9500	16.960000	14.340000	14.5600	-14.151%	185,620	-5.975%
2026-06-04	15.9000	17.252500	15.770000	16.9600	+5.934%	93,141	-19.281%
2026-06-03	17.0700	17.090000	15.510000	16.0100	-7.135%	113,418	-14.491%
2026-06-02	17.0500	17.590000	16.900000	17.2400	+0.408%	82,662	-20.592%
2026-06-01	16.7300	17.850000	16.310100	17.1700	+2.081%	100,694	-20.268%
2026-05-29	17.0000	17.150000	16.515000	16.8200	-1.580%	39,430	-18.609%
2026-05-28	16.4600	17.210000	16.230000	17.0900	+3.764%	133,743	-19.895%
2026-05-27	16.5000	16.600000	16.100000	16.4700	-0.604%	69,604	-16.879%
2026-05-26	16.4000	16.789900	16.140100	16.5700	+2.664%	64,950	-17.381%
2026-05-22	15.7400	16.229000	15.660000	16.1400	+2.541%	33,969	-15.180%
2026-05-21	16.3200	16.530000	15.675000	15.7400	-3.554%	47,605	-13.024%
2026-05-20	16.1300	16.560000	16.000000	16.3200	+2.513%	33,747	-16.115%
2026-05-19	15.8300	16.520000	15.680000	15.9200	-0.748%	70,914	-14.008%
2026-05-18	15.5000	16.160000	15.400000	16.0400	+1.971%	77,661	-14.651%
2026-05-15	16.0600	16.386400	15.730000	15.7300	-4.493%	34,555	-12.969%
2026-05-14	16.3300	16.950000	16.011700	16.4700	+1.824%	42,770	-16.879%
2026-05-13	16.1100	16.506300	15.580000	16.1750	+1.858%	34,902	-15.363%
2026-05-12	16.3000	16.700000	15.560000	15.8800	-2.756%	93,033	-13.791%
2026-05-11	16.2500	17.490000	16.150000	16.3300	-0.061%	163,580	-16.167%
2026-05-08	16.0000	16.450000	15.950000	16.3400	+2.897%	84,334	-16.218%
2026-05-07	15.2200	16.055000	15.040000	15.8800	+3.995%	109,686	-13.791%
2026-05-06	14.7800	15.480000	14.610000	15.2700	+4.303%	55,615	-10.347%
2026-05-05	14.8000	14.990000	14.640000	14.6400	-0.136%	27,021	-6.489%
2026-05-04	15.4200	15.620000	14.630000	14.6600	-6.266%	59,629	-6.617%
2026-05-01	15.3350	15.850000	15.335000	15.6400	+1.493%	37,846	-12.468%
2026-04-30	15.1400	15.640000	14.960000	15.4100	+2.460%	58,456	-11.162%
2026-04-29	14.9200	15.220000	14.860000	15.0400	-0.726%	16,469	-8.976%
2026-04-28	14.5100	15.200000	14.500000	15.1500	+1.952%	29,140	-9.637%
2026-04-27	15.4600	15.460000	14.620000	14.8600	-3.506%	42,579	-7.873%
2026-04-24	15.7700	15.926800	15.200000	15.4000	-1.282%	36,689	-11.104%
2026-04-23	15.5000	15.810000	14.850000	15.6000	+0.193%	67,925	-12.244%
2026-04-22	14.8900	15.790000	14.850000	15.5700	+6.280%	81,211	-12.075%
2026-04-21	14.9300	15.123700	14.330000	14.6500	-1.413%	62,807	-6.553%
2026-04-20	13.1400	15.020000	13.020000	14.8600	+10.730%	162,363	-7.873%
2026-04-17	13.9700	14.100000	13.270000	13.4200	-1.901%	41,837	+2.012%
2026-04-16	13.1800	14.140000	13.055600	13.6800	+4.110%	69,940	+0.073%
2026-04-15	13.0100	13.410000	12.790000	13.1400	+1.428%	72,967	+4.186%
2026-04-14	12.9700	13.483800	12.430000	12.9550	-0.039%	96,701	+5.673%
2026-04-13	13.9500	13.950000	12.000000	12.9600	-5.882%	200,417	+5.633%
2026-04-10	13.8100	13.997500	13.400000	13.7700	-0.506%	59,922	-0.581%
2026-04-09	14.2299	14.229900	13.680000	13.8400	+0.290%	31,637	-1.084%
2026-04-08	13.7300	14.240000	13.640000	13.8000	+4.625%	30,377	-0.797%
2026-04-07	13.3200	13.430000	13.150000	13.1900	-2.151%	19,791	+3.791%
2026-04-06	13.6000	13.870000	13.220000	13.4800	-1.892%	23,800	+1.558%
2026-04-02	13.1600	13.875000	12.965000	13.7400	+1.253%	19,952	-0.364%
2026-04-01	12.9000	13.709900	12.900000	13.5700	+6.099%	41,923	+0.884%
2026-03-31	12.5100	13.010000	12.298300	12.7900	+3.062%	52,981	+7.037%
2026-03-30	12.9600	13.305000	12.200000	12.4100	-3.798%	71,232	+10.314%
2026-03-27	13.2800	13.997200	12.700000	12.9000	-3.080%	73,463	+6.124%
2026-03-26	13.9800	14.255200	13.260100	13.3100	-5.334%	55,451	+2.855%
2026-03-25	14.1300	14.500000	13.910000	14.0600	+1.370%	51,591	-2.632%
2026-03-24	14.2900	14.530000	13.670000	13.8700	-2.939%	42,352	-1.298%
2026-03-23	13.9200	14.520000	13.760000	14.2900	+2.880%	48,560	-4.199%
2026-03-20	14.2700	14.615000	13.630000	13.8900	-2.252%	62,560	-1.440%
2026-03-19	14.0300	14.950000	14.030000	14.2100	-2.404%	31,990	-3.659%
2026-03-18	14.1400	15.000000	14.010100	14.5600	+3.704%	49,499	-5.975%
2026-03-17	13.7400	14.200000	13.620000	14.0400	+3.769%	31,234	-2.493%
2026-03-16	13.9600	13.960000	13.435000	13.5300	-1.672%	31,109	+1.183%
2026-03-13	13.8900	13.950000	13.386383	13.7600	-0.650%	71,553	-0.509%
2026-03-12	13.9600	14.260000	13.730000	13.8500	-2.602%	91,058	-1.155%
2026-03-11	14.1800	14.900000	13.550000	14.2200	-1.387%	47,284	-3.727%
2026-03-10	13.8000	14.780000	13.800000	14.4200	+3.369%	29,702	-5.062%
2026-03-09	13.7000	14.370000	13.330100	13.9500	-1.483%	50,922	-1.864%
2026-03-06	14.1100	14.590000	14.000000	14.1600	-2.007%	21,818	-3.319%
2026-03-05	14.6100	15.000000	14.000000	14.4500	-2.167%	59,649	-5.260%
2026-03-04	14.0700	15.010000	14.070000	14.7700	+5.425%	53,180	-7.312%
2026-03-03	14.6000	14.800000	14.000000	14.0100	-5.720%	74,143	-2.284%
2026-03-02	14.8100	15.350000	14.010000	14.8600	-5.169%	117,659	-7.873%
2026-02-27	15.7200	16.010000	15.300000	15.6700	-2.368%	47,504	-12.636%
2026-02-26	16.1200	16.350000	16.000000	16.0500	-0.926%	45,378	-14.704%
2026-02-25	16.6000	16.690000	16.010000	16.2000	-1.099%	43,481	-15.494%
2026-02-24	15.5700	16.950000	15.310000	16.3800	+6.710%	302,341	-16.422%
2026-02-23	15.3100	15.900000	15.300000	15.3500	-1.980%	59,844	-10.814%
2026-02-20	15.0000	15.900000	15.000000	15.6600	+4.053%	70,475	-12.580%
2026-02-19	14.7100	15.510000	14.700000	15.0500	+0.939%	54,645	-9.037%
2026-02-18	15.1000	15.700000	14.780000	14.9100	-1.779%	80,479	-8.182%
2026-02-17	15.0000	15.190000	14.290000	15.1800	+0.864%	58,140	-9.816%
2026-02-13	14.4400	15.102800	14.100000	15.0500	+3.508%	22,454	-9.037%
2026-02-12	14.6439	14.700000	14.070000	14.5400	-1.690%	13,926	-5.846%
2026-02-11	14.9200	14.920000	14.400000	14.7900	+1.371%	19,186	-7.437%
2026-02-10	14.7400	15.090000	14.418500	14.5900	-0.950%	26,849	-6.169%
2026-02-09	14.7100	15.190000	14.478900	14.7300	+1.411%	41,879	-7.060%
2026-02-06	13.5300	14.830000	13.530000	14.5250	+8.883%	77,470	-5.749%
2026-02-05	14.3500	14.350000	13.300000	13.3400	-8.063%	65,002	+2.624%
2026-02-04	15.1900	15.210000	14.000000	14.5100	-5.779%	131,661	-5.651%
2026-02-03	15.4900	15.600000	14.830000	15.4000	-0.452%	98,692	-11.104%
2026-02-02	14.8400	15.690000	14.810000	15.4700	+5.024%	89,306	-11.506%
2026-01-30	14.7700	15.345000	14.300000	14.7300	-0.136%	80,436	-7.060%
2026-01-29	14.4950	14.860000	14.110000	14.7500	+2.502%	122,640	-7.186%
2026-01-28	14.6600	14.660000	13.675100	14.3900	-2.507%	110,343	-4.864%
2026-01-27	14.9800	15.280000	14.300000	14.7600	-1.469%	78,912	-7.249%
2026-01-26	14.9900	15.500000	14.810000	14.9800	+0.875%	58,828	-8.611%
2026-01-23	15.2100	15.850000	14.600000	14.8500	-4.317%	124,399	-7.811%
2026-01-22	14.5700	15.740000	14.555000	15.5200	+6.083%	119,856	-11.791%
2026-01-21	14.3200	14.980000	14.320000	14.6300	+2.165%	82,990	-6.425%
2026-01-20	14.0100	14.630000	13.211600	14.3200	+0.350%	77,486	-4.399%
2026-01-16	14.6500	15.070000	14.000000	14.2700	-3.254%	173,601	-4.064%
2026-01-15	13.9100	15.850000	13.780000	14.7500	+6.039%	225,750	-7.186%
2026-01-14	12.9400	13.985000	12.340000	13.9100	+7.496%	131,227	-1.582%
2026-01-13	14.3400	15.113900	12.350000	12.9400	-13.733%	215,219	+5.796%
2026-01-12	14.6300	15.305000	13.750000	15.0000	+0.067%	191,191	-8.733%
2026-01-09	14.4200	15.200000	13.800000	14.9900	+2.883%	144,420	-8.672%
2026-01-08	13.4900	14.700000	13.450000	14.5700	+8.166%	120,712	-6.040%
2026-01-07	12.6000	13.590000	12.180000	13.4700	+7.331%	103,873	+1.633%
2026-01-06	12.4200	12.800000	12.278200	12.5500	+0.160%	28,684	+9.084%
2026-01-05	12.4700	12.530000	12.050000	12.5300	+1.994%	19,404	+9.258%
2026-01-02	12.2000	12.639700	11.965000	12.2850	+0.779%	20,842	+11.437%
2025-12-31	12.1900	12.662200	11.900000	12.1900	+0.994%	42,700	+12.305%
2025-12-30	12.5700	12.570000	12.050000	12.0700	-5.185%	59,123	+13.422%
2025-12-29	12.2700	12.800000	12.140000	12.7300	+1.840%	48,551	+7.541%
2025-12-26	12.3000	12.800000	11.910000	12.5000	+2.712%	69,805	+9.520%
2025-12-24	11.9700	12.490000	11.940000	12.1700	+1.671%	38,050	+12.490%
2025-12-23	11.9300	12.200000	11.501000	11.9700	+0.673%	29,528	+14.369%
2025-12-22	11.3600	12.080000	11.360000	11.8900	+4.665%	44,918	+15.139%
2025-12-19	11.4400	12.209900	11.340000	11.3600	-1.730%	103,138	+20.511%
2025-12-18	11.4700	11.820000	11.410000	11.5600	+1.226%	32,388	+18.426%
2025-12-17	11.7000	11.980000	11.231900	11.4200	-1.211%	94,213	+19.877%
2025-12-16	11.1700	11.740000	11.170000	11.5600	+2.301%	34,778	+18.426%
2025-12-15	11.2900	11.620000	11.250000	11.3000	+0.089%	42,584	+21.150%
2025-12-12	11.4200	11.500000	10.910000	11.2900	-1.138%	41,911	+21.258%
2025-12-11	11.1700	11.540000	10.920000	11.4200	+2.606%	38,476	+19.877%
2025-12-10	11.0000	11.290000	10.910300	11.1300	+0.633%	54,667	+23.001%
2025-12-09	10.9500	11.370000	10.950000	11.0600	+1.375%	22,834	+23.779%
2025-12-08	11.1900	11.771800	10.850000	10.9100	-2.676%	29,684	+25.481%
2025-12-05	11.8000	11.800000	11.100000	11.2100	-4.919%	44,335	+22.123%
2025-12-04	11.6600	12.240000	11.550000	11.7900	+1.857%	53,234	+16.115%
2025-12-03	11.7500	11.800000	11.400000	11.5750	-0.899%	24,517	+18.272%
2025-12-02	11.3700	11.910000	11.220000	11.6800	+4.100%	69,142	+17.209%
2025-12-01	11.0700	11.470000	11.070000	11.2200	+1.355%	62,877	+22.014%
2025-11-28	10.9300	11.230000	10.930000	11.0700	+1.653%	37,119	+23.668%
2025-11-26	11.0000	11.257700	10.860000	10.8900	-0.366%	31,677	+25.712%
2025-11-25	11.3700	11.370000	10.872400	10.9300	-3.828%	29,838	+25.252%
2025-11-24	10.5100	11.480000	10.510000	11.3650	+9.595%	65,939	+20.458%
2025-11-21	10.9600	11.000000	10.090000	10.3700	-3.445%	105,995	+32.015%
2025-11-20	11.4000	11.900000	10.630000	10.7400	-5.789%	75,125	+27.467%
2025-11-19	12.1100	12.250000	11.000000	11.4000	-5.473%	63,097	+20.088%
2025-11-18	11.2400	12.250000	11.240000	12.0600	+7.010%	114,970	+13.516%
2025-11-17	10.5700	11.635000	10.570000	11.2700	+5.722%	56,219	+21.473%
2025-11-14	10.8000	11.100000	10.530000	10.6600	-2.291%	80,870	+28.424%
2025-11-13	11.3700	11.400000	10.800000	10.9100	-5.786%	64,057	+25.481%
2025-11-12	10.9600	11.620000	10.930000	11.5800	+5.753%	52,838	+18.221%
2025-11-11	11.7500	11.940000	10.780000	10.9500	-6.170%	86,166	+25.023%
2025-11-10	10.7900	11.758500	10.790000	11.6700	+8.156%	66,472	+17.309%
2025-11-07	10.7800	11.080000	10.410000	10.7900	-0.553%	129,319	+26.877%
2025-11-06	11.2500	11.363100	10.820000	10.8500	-4.237%	88,299	+26.175%
2025-11-05	10.8200	11.700000	10.820000	11.3300	+4.713%	66,917	+20.830%
2025-11-04	11.1900	11.475783	10.780000	10.8200	-5.831%	99,705	+26.525%
2025-11-03	11.8100	11.810000	11.010000	11.4900	-1.204%	144,572	+19.147%
2025-10-31	11.5500	12.189900	11.520000	11.6300	+0.693%	63,468	+17.713%
2025-10-30	12.7100	12.940000	11.550000	11.5500	-10.187%	208,527	+18.528%
2025-10-29	11.3500	13.098000	11.350000	12.8600	+14.210%	678,949	+6.454%
2025-10-28	11.9400	12.050000	10.570000	11.2600	-7.019%	265,468	+21.581%
2025-10-27	12.3800	12.420000	11.200000	12.1100	-1.784%	205,850	+13.047%
2025-10-24	13.1200	13.251900	12.220000	12.3300	-5.590%	136,895	+11.030%
2025-10-23	12.5000	13.370000	12.000000	13.0600	+5.749%	173,075	+4.824%
2025-10-22	12.4700	12.826900	12.185000	12.3500	-2.062%	95,329	+10.850%
2025-10-21	12.9600	13.600000	12.450000	12.6100	-2.925%	150,519	+8.565%
2025-10-20	13.5800	13.870000	12.520100	12.9900	-1.516%	236,675	+5.389%
2025-10-17	11.8600	13.570000	11.380000	13.1900	+12.160%	466,090	+3.791%
2025-10-16	13.9800	14.390000	11.605000	11.7600	-16.714%	524,173	+16.412%
2025-10-15	17.3000	17.850000	11.800000	14.1200	-17.282%	1,511,080	-3.045%
2025-10-14	17.4100	17.800000	16.900000	17.0700	-1.614%	213,468	-19.801%
2025-10-13	16.6100	17.800000	16.110000	17.3500	+5.152%	271,895	-21.095%
2025-10-10	15.8200	17.370000	15.323400	16.5000	+5.973%	274,649	-17.030%
2025-10-09	16.2900	16.383500	15.400000	15.5700	-3.770%	184,188	-12.075%
2025-10-08	15.0000	16.380000	14.950000	16.1800	+8.445%	291,773	-15.389%
2025-10-07	14.9100	15.417500	14.340000	14.9200	+1.704%	175,433	-8.244%
2025-10-06	13.2300	14.980000	13.210700	14.6700	+10.884%	233,540	-6.680%
2025-10-03	13.0800	13.533200	12.830000	13.2300	+4.173%	54,482	+3.477%
2025-10-02	12.8000	13.295200	12.560000	12.7000	-0.626%	75,263	+7.795%
2025-10-01	13.5600	13.830000	12.500000	12.7800	-6.442%	104,399	+7.121%
2025-09-30	14.1000	14.100000	13.250000	13.6600	-2.009%	116,085	+0.220%
2025-09-29	13.1600	13.980000	13.160000	13.9400	+8.146%	221,603	-1.793%
2025-09-26	11.7100	12.980000	11.710000	12.8900	+8.776%	164,588	+6.206%
2025-09-25	11.8600	11.910000	11.440300	11.8500	-1.250%	113,569	+15.527%
2025-09-24	12.0400	12.100000	11.160000	12.0000	+0.840%	163,148	+14.083%
2025-09-23	12.1900	12.350000	11.810000	11.9000	-3.213%	104,502	+15.042%
2025-09-22	11.8100	12.384300	11.750000	12.2950	+3.319%	104,919	+11.346%
2025-09-19	12.0900	12.191200	11.750000	11.9000	-0.168%	76,053	+15.042%
2025-09-18	12.5000	12.500000	11.900000	11.9200	-4.257%	102,822	+14.849%
2025-09-17	12.0000	12.490000	11.527200	12.4500	+2.385%	107,615	+9.960%
2025-09-16	12.3800	12.380000	11.810000	12.1600	+0.997%	82,589	+12.582%
2025-09-15	11.6800	12.040000	11.680000	12.0400	+3.171%	106,093	+13.704%
2025-09-12	11.5400	12.066200	11.250000	11.6700	-0.342%	106,859	+17.309%
2025-09-11	12.2400	12.240000	11.510000	11.7100	-4.173%	168,352	+16.909%
2025-09-10	12.1700	12.440000	11.730100	12.2200	+1.918%	192,857	+12.029%
2025-09-09	11.3900	12.200000	11.390000	11.9900	+4.352%	337,876	+14.178%
2025-09-08	11.2900	11.690000	11.000000	11.4900	+2.865%	274,082	+19.147%
2025-09-05	10.2500	11.250000	10.000000	11.1700	+9.135%	158,328	+22.560%
2025-09-04	10.1000	10.439900	9.553500	10.2350	-0.341%	149,931	+33.757%
2025-09-03	9.9200	10.400000	9.639500	10.2700	+4.476%	201,850	+33.301%
2025-09-02	9.3500	9.940000	8.900000	9.8300	+4.242%	265,339	+39.268%
2025-08-29	9.5000	9.580000	9.250000	9.4300	-0.159%	112,377	+45.175%
2025-08-28	9.6400	9.790000	9.280000	9.4450	-1.099%	117,783	+44.944%
2025-08-27	9.1800	9.670000	8.860000	9.5500	+3.692%	184,375	+43.351%
2025-08-26	9.1000	9.390000	8.942500	9.2100	+2.333%	197,157	+48.643%
2025-08-25	8.5900	9.290000	8.500000	9.0000	+6.132%	155,692	+52.111%
2025-08-22	8.3000	8.550000	7.980000	8.4800	+3.038%	67,972	+61.439%
2025-08-21	8.2800	8.750000	8.200000	8.2300	-0.423%	70,285	+66.343%
2025-08-20	8.0500	8.290000	7.400000	8.2650	+1.163%	257,281	+65.638%
2025-08-19	8.8200	8.970000	8.040100	8.1700	-5.440%	121,360	+67.564%
2025-08-18	8.2200	8.800000	7.850000	8.6400	+5.109%	185,710	+58.449%
2025-08-15	8.5200	8.520000	8.211800	8.2200	-2.837%	69,311	+66.545%
2025-08-14	8.5000	8.550000	8.200000	8.4600	-0.471%	102,402	+61.820%
2025-08-13	8.3400	8.640000	8.235500	8.5000	+0.830%	72,156	+61.059%
2025-08-12	8.6000	8.830000	8.370000	8.4300	-2.543%	137,336	+62.396%
2025-08-11	8.2700	8.750000	8.070000	8.6500	+5.488%	171,491	+58.266%
2025-08-08	8.0200	8.650000	7.830000	8.2000	+3.666%	181,710	+66.951%
2025-08-07	9.2600	9.390000	7.800000	7.9100	-6.722%	492,136	+73.072%
2025-08-06	6.9450	8.560000	6.750000	8.4800	+28.485%	674,070	+61.439%
2025-08-05	6.6000	6.622000	6.510000	6.6000	-1.049%	33,189	+107.424%
2025-08-04	6.8000	6.925000	6.510000	6.6700	+0.150%	79,018	+105.247%
2025-08-01	6.7700	6.926300	6.600000	6.6600	-0.299%	114,896	+105.556%
2025-07-31	6.6000	7.100000	6.500000	6.6800	+2.928%	203,914	+104.940%
2025-07-30	6.1800	6.790000	6.130000	6.4900	+4.677%	224,472	+110.940%
2025-07-29	5.6000	6.250000	5.490000	6.2000	+10.714%	206,002	+120.806%
2025-07-28	5.5200	5.750000	5.400000	5.6000	+0.901%	42,479	+144.464%
2025-07-25	5.6300	5.770300	5.520000	5.5500	-0.893%	28,793	+146.667%
2025-07-24	5.8500	5.850000	5.600000	5.6000	-4.274%	26,589	+144.464%
2025-07-23	5.8000	5.948200	5.600000	5.8500	+1.211%	56,416	+134.017%
2025-07-22	5.8100	5.880000	5.600000	5.7800	-0.516%	60,944	+136.851%
2025-07-21	5.6000	5.820000	5.510000	5.8100	+4.309%	99,828	+135.628%
2025-07-18	5.4600	5.700000	4.840000	5.5700	-3.800%	309,683	+145.781%
2025-07-17	5.3200	5.900000	5.320000	5.7900	+4.137%	248,888	+136.442%
2025-07-16	4.9400	5.729700	4.910000	5.5600	+14.876%	217,613	+146.223%
2025-07-15	4.8000	4.920000	4.759200	4.8400	+1.044%	30,284	+182.851%
2025-07-14	4.7100	4.880000	4.640000	4.7900	0.000%	62,234	+185.804%
2025-07-11	4.8800	4.880000	4.610000	4.7900	0.000%	21,163	+185.804%
2025-07-10	4.7500	4.790000	4.610100	4.7900	+1.268%	21,861	+185.804%
2025-07-09	4.6900	4.794000	4.550000	4.7300	0.000%	69,334	+189.429%
2025-07-08	4.6200	4.800000	4.610000	4.7300	+1.068%	15,209	+189.429%
2025-07-07	4.7700	4.813700	4.670000	4.6800	-1.784%	28,890	+192.521%
2025-07-03	4.8200	4.880000	4.690800	4.7650	-0.522%	8,074	+187.303%
2025-07-02	4.5401	4.850000	4.540100	4.7900	+3.905%	36,264	+185.804%
2025-07-01	4.5600	4.650000	4.480000	4.6100	+0.436%	30,348	+196.963%
2025-06-30	4.5700	4.669900	4.570000	4.5900	+0.438%	21,379	+198.257%
2025-06-27	4.5500	4.790000	4.520000	4.5700	-3.586%	61,148	+199.562%
2025-06-26	4.7400	4.850000	4.660000	4.7400	+0.637%	35,095	+188.819%
2025-06-25	4.4100	4.750000	4.350000	4.7100	+10.563%	52,363	+190.658%
2025-06-24	4.2000	4.400000	4.200000	4.2600	+1.429%	40,472	+221.362%
2025-06-23	4.2200	4.390000	4.150000	4.2000	-1.408%	46,212	+225.952%
2025-06-20	4.4500	4.450000	4.220000	4.2600	-2.069%	27,727	+221.362%
2025-06-18	4.3400	4.469900	4.230000	4.3500	+0.462%	36,437	+214.713%
2025-06-17	4.2500	4.440000	4.230000	4.3300	+1.643%	28,305	+216.166%
2025-06-16	4.3100	4.415000	4.184800	4.2600	0.000%	36,396	+221.362%
2025-06-13	4.4100	4.440000	4.250000	4.2600	-5.333%	44,276	+221.362%
2025-06-12	4.5700	4.630800	4.450000	4.5000	-1.532%	36,924	+204.222%
2025-06-11	4.6200	4.630000	4.320000	4.5700	-2.559%	74,936	+199.562%
2025-06-10	4.7500	4.990000	4.630000	4.6900	-2.292%	77,858	+191.898%
2025-06-09	4.9600	5.000000	4.800000	4.8000	-3.226%	46,867	+185.208%
2025-06-06	5.1800	5.190000	4.920000	4.9600	-2.362%	52,356	+176.008%
2025-06-05	5.1200	5.200000	5.064900	5.0800	-0.781%	43,260	+169.488%
2025-06-04	5.3200	5.320000	5.070000	5.1200	-3.214%	46,945	+167.383%
2025-06-03	5.1900	5.370000	5.190000	5.2900	+2.124%	60,855	+158.790%
2025-06-02	5.0000	5.200000	4.960000	5.1800	+3.187%	41,613	+164.286%
2025-05-30	5.1200	5.135000	4.920000	5.0200	-1.375%	41,644	+172.709%
2025-05-29	5.1200	5.120000	4.935000	5.0900	+1.800%	28,544	+168.959%
2025-05-28	5.1000	5.229100	4.810100	5.0000	-2.153%	67,519	+173.800%
2025-05-27	5.1400	5.245000	5.000000	5.1100	+0.196%	93,196	+167.906%
2025-05-23	5.2000	5.500000	4.950000	5.1000	-5.028%	81,495	+168.431%
2025-05-22	4.8200	5.392200	4.801400	5.3700	+11.180%	155,804	+154.935%
2025-05-21	4.7100	4.900000	4.600100	4.8300	+1.046%	81,581	+183.437%
2025-05-20	4.7000	4.850000	4.560000	4.7800	+2.597%	82,996	+186.402%
2025-05-19	4.5900	4.894100	4.590000	4.6590	+1.063%	73,984	+193.840%
2025-05-16	4.7000	4.700000	4.530000	4.6100	-1.285%	39,310	+196.963%
2025-05-15	4.5000	4.720000	4.373500	4.6700	+5.180%	75,943	+193.148%
2025-05-14	4.3700	4.600000	4.330000	4.4400	0.000%	35,158	+208.333%
2025-05-13	4.4000	4.610000	4.250000	4.4400	+0.680%	45,301	+208.333%
2025-05-12	4.4100	4.600000	4.380000	4.4100	+0.685%	35,717	+210.431%
2025-05-09	4.4100	4.585000	4.290000	4.3800	+0.229%	24,560	+212.557%
2025-05-08	4.3800	4.650000	4.211500	4.3700	+0.229%	45,162	+213.272%
2025-05-07	4.3000	4.447100	4.270000	4.3600	+0.345%	26,551	+213.991%
2025-05-06	4.5200	4.570000	3.950000	4.3450	-4.295%	57,671	+215.075%
2025-05-05	4.5500	4.590000	4.500000	4.5400	-0.873%	19,380	+201.542%
2025-05-02	4.6300	4.640000	4.420000	4.5800	+0.881%	36,870	+198.908%
2025-05-01	4.7400	4.740000	4.420000	4.5400	-2.366%	59,169	+201.542%
2025-04-30	4.3891	4.650000	4.190000	4.6500	+6.897%	51,951	+194.409%
2025-04-29	4.2400	4.381500	4.190000	4.3500	+1.399%	29,689	+214.713%
2025-04-28	4.3500	4.450000	4.080000	4.2900	-1.606%	34,346	+219.114%
2025-04-25	4.3900	4.452000	4.180000	4.3600	-0.683%	61,101	+213.991%
2025-04-24	4.1400	4.400000	4.140000	4.3900	+6.039%	44,466	+211.845%
2025-04-23	4.0500	4.200000	4.050000	4.1400	+2.475%	41,763	+230.676%
2025-04-22	4.1400	4.150000	3.890000	4.0400	-1.703%	25,735	+238.861%
2025-04-21	4.3500	4.410000	3.800000	4.1100	-2.375%	86,605	+233.090%
2025-04-17	4.2000	4.350000	4.010000	4.2100	+2.683%	43,993	+225.178%
2025-04-16	4.3900	4.390000	4.010000	4.1000	-3.073%	28,518	+233.902%
2025-04-15	4.2000	4.300000	3.969500	4.2300	+1.196%	21,536	+223.641%
2025-04-14	3.8500	4.190000	3.850000	4.1800	+7.455%	26,248	+227.512%
2025-04-11	3.9181	4.047500	3.810000	3.8900	-1.768%	26,721	+251.928%
2025-04-10	3.8800	4.030000	3.850000	3.9600	+2.062%	25,929	+245.707%
2025-04-09	3.7700	4.000000	3.500000	3.8800	+2.646%	87,073	+252.835%
2025-04-08	4.2900	4.406800	3.709000	3.7800	-6.203%	74,492	+262.169%
2025-04-07	3.9100	4.190000	3.910000	4.0300	+0.499%	48,619	+239.702%
2025-04-04	4.3200	4.380000	3.920000	4.0100	-8.864%	133,082	+241.397%
2025-04-03	4.3800	4.677400	4.350000	4.4000	-5.376%	65,104	+211.136%
2025-04-02	4.3600	4.790000	4.325000	4.6500	+5.682%	92,322	+194.409%
2025-04-01	4.2100	4.570000	4.210000	4.4000	+2.804%	30,288	+211.136%
2025-03-31	4.3100	4.437400	4.200000	4.2800	-2.506%	56,139	+219.860%