Dark

TTEC
TTEC Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 1:14:46 PM EDT

1.40USD-5.387%(-0.08)256,379

1.40Bid 1.41Ask 0.01Spread

Pre-market

Oct 2, 2026 8:32:30 AM EDT

1.47USD-0.990%(-0.01)741

After-hours

Oct 1, 2026 4:27:30 PM EDT

1.49USD-0.336%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.4700	1.4700	1.4000	1.4000	-5.724%	256,379	0.000%
2026-10-01	1.3200	1.5000	1.3100	1.4850	+14.231%	1,291,348	-5.724%
2026-09-30	1.2500	1.3250	1.2450	1.3000	+4.839%	394,073	+7.692%
2026-09-29	1.2400	1.2600	1.2300	1.2400	+0.813%	193,501	+12.903%
2026-09-28	1.2400	1.2500	1.1950	1.2300	0.000%	500,630	+13.821%
2026-09-25	1.2200	1.2400	1.2200	1.2300	+0.820%	146,304	+13.821%
2026-09-24	1.2300	1.2400	1.2100	1.2200	-0.813%	247,995	+14.754%
2026-09-23	1.2500	1.2500	1.2050	1.2300	-1.600%	291,582	+13.821%
2026-09-22	1.2400	1.2550	1.2050	1.2500	+2.041%	344,170	+12.000%
2026-09-21	1.2400	1.2550	1.2000	1.2250	+0.410%	409,592	+14.286%
2026-09-18	1.2200	1.2600	1.1800	1.2200	+0.826%	1,193,707	+14.754%
2026-09-17	1.2300	1.2500	1.1950	1.2100	0.000%	431,045	+15.702%
2026-09-16	1.2600	1.2650	1.1801	1.2100	-4.724%	622,199	+15.702%
2026-09-15	1.2700	1.3000	1.2200	1.2700	+1.600%	269,290	+10.236%
2026-09-14	1.2500	1.3000	1.2400	1.2500	-1.575%	239,582	+12.000%
2026-09-11	1.2800	1.2900	1.2500	1.2700	0.000%	197,283	+10.236%
2026-09-10	1.2800	1.2951	1.2600	1.2700	0.000%	164,473	+10.236%
2026-09-09	1.3300	1.3600	1.2650	1.2700	-5.224%	385,282	+10.236%
2026-09-08	1.3700	1.3800	1.3400	1.3400	-2.899%	163,802	+4.478%
2026-09-04	1.3700	1.3850	1.3300	1.3800	0.000%	257,190	+1.449%
2026-09-03	1.3500	1.4100	1.3350	1.3800	+2.985%	284,800	+1.449%
2026-09-02	1.3400	1.3700	1.3200	1.3400	0.000%	169,501	+4.478%
2026-09-01	1.3400	1.3600	1.3101	1.3400	0.000%	803,370	+4.478%
2026-08-31	1.3800	1.3981	1.3200	1.3400	-4.286%	476,607	+4.478%
2026-08-28	1.3800	1.4200	1.3800	1.4000	+1.449%	209,306	0.000%
2026-08-27	1.3800	1.4400	1.3800	1.3800	0.000%	297,155	+1.449%
2026-08-26	1.3800	1.4250	1.3600	1.3800	-1.429%	272,710	+1.449%
2026-08-25	1.3700	1.4190	1.3600	1.4000	+2.941%	412,533	0.000%
2026-08-24	1.4000	1.4200	1.3500	1.3600	-0.730%	448,143	+2.941%
2026-08-21	1.4300	1.4800	1.3600	1.3700	-4.196%	558,707	+2.190%
2026-08-20	1.4900	1.5000	1.3750	1.4300	-4.667%	586,069	-2.098%
2026-08-19	1.4500	1.5250	1.4300	1.5000	+5.634%	732,976	-6.667%
2026-08-18	1.4800	1.5150	1.4100	1.4200	-2.069%	417,488	-1.408%
2026-08-17	1.5600	1.5850	1.4500	1.4500	-8.228%	645,718	-3.448%
2026-08-14	1.6000	1.6700	1.5600	1.5800	+0.637%	847,817	-11.392%
2026-08-13	1.5900	1.6600	1.5500	1.5700	0.000%	779,424	-10.828%
2026-08-12	1.7300	1.7400	1.5500	1.5700	-9.249%	1,103,747	-10.828%
2026-08-11	1.9800	2.0000	1.6000	1.7300	-25.751%	2,381,186	-19.075%
2026-08-10	2.5600	2.5600	2.3100	2.3300	-8.627%	489,174	-39.914%
2026-08-07	2.6300	2.6550	2.4820	2.5500	-1.923%	199,191	-45.098%
2026-08-06	2.6200	2.6300	2.5600	2.6000	-1.515%	208,079	-46.154%
2026-08-05	2.7300	2.7300	2.5600	2.6400	-2.941%	284,507	-46.970%
2026-08-04	2.5000	2.7800	2.5000	2.7200	+8.800%	526,135	-48.529%
2026-08-03	2.5500	2.5850	2.4700	2.5000	+0.402%	353,723	-44.000%
2026-07-31	2.5700	2.5900	2.4500	2.4900	-3.301%	169,259	-43.775%
2026-07-30	2.5200	2.6050	2.5011	2.5750	+1.378%	299,082	-45.631%
2026-07-29	2.4400	2.5500	2.4100	2.5400	+3.673%	369,467	-44.882%
2026-07-28	2.2000	2.4500	2.2000	2.4500	+11.364%	406,873	-42.857%
2026-07-27	2.1800	2.2550	2.1500	2.2000	+3.774%	601,806	-36.364%
2026-07-24	2.0300	2.1300	1.9900	2.1200	+6.533%	424,165	-33.962%
2026-07-23	1.9700	2.0100	1.9100	1.9900	+1.015%	358,828	-29.648%
2026-07-22	2.0520	2.0699	1.9350	1.9700	-4.136%	516,362	-28.934%
2026-07-21	2.0500	2.0800	2.0150	2.0550	-0.243%	314,212	-31.873%
2026-07-20	2.1400	2.1400	2.0550	2.0600	-4.630%	252,573	-32.039%
2026-07-17	2.2300	2.2550	2.1000	2.1600	-3.571%	230,731	-35.185%
2026-07-16	2.3700	2.4100	2.2200	2.2400	-4.681%	281,320	-37.500%
2026-07-15	2.3000	2.4800	2.3000	2.3500	+3.070%	393,644	-40.426%
2026-07-14	2.2800	2.3250	2.2100	2.2800	-2.979%	271,315	-38.596%
2026-07-13	2.1000	2.3650	2.1000	2.3500	+11.374%	706,976	-40.426%
2026-07-10	2.2000	2.2300	2.0950	2.1100	-3.653%	273,747	-33.649%
2026-07-09	2.0800	2.2000	2.0400	2.1900	+4.785%	533,415	-36.073%
2026-07-08	2.0500	2.1200	1.9900	2.0900	+0.481%	532,313	-33.014%
2026-07-07	2.1800	2.2100	2.0600	2.0800	-3.704%	182,585	-32.692%
2026-07-06	2.1300	2.2200	2.1101	2.1600	+0.465%	231,336	-35.185%
2026-07-02	2.1400	2.3150	2.1200	2.1500	+2.381%	590,152	-34.884%
2026-07-01	1.9700	2.1250	1.9441	2.1000	+8.247%	388,267	-33.333%
2026-06-30	2.0600	2.0850	1.9050	1.9400	-8.057%	1,125,998	-27.835%
2026-06-29	2.0400	2.1450	2.0100	2.1100	+2.927%	1,060,703	-33.649%
2026-06-26	2.0300	2.0800	1.9450	2.0500	-0.243%	2,593,392	-31.707%
2026-06-25	2.1300	2.1700	1.9850	2.0550	-2.607%	631,661	-31.873%
2026-06-24	2.0900	2.2600	2.0300	2.1100	+0.476%	936,525	-33.649%
2026-06-23	2.0800	2.1300	1.9850	2.1000	+1.449%	1,247,145	-33.333%
2026-06-22	2.1200	2.1600	2.0500	2.0700	-3.271%	572,951	-32.367%
2026-06-18	2.3000	2.3200	2.1400	2.1400	-7.359%	1,273,107	-34.579%
2026-06-17	2.3400	2.3500	2.3000	2.3100	-1.282%	322,521	-39.394%
2026-06-16	2.3600	2.5019	2.3200	2.3400	-0.426%	777,029	-40.171%
2026-06-15	2.3700	2.4199	2.3000	2.3500	0.000%	474,943	-40.426%
2026-06-12	2.3100	2.4250	2.3000	2.3500	+2.174%	338,456	-40.426%
2026-06-11	2.2500	2.3350	2.1800	2.3000	+3.604%	1,060,099	-39.130%
2026-06-10	2.1500	2.3199	2.1300	2.2200	+1.370%	607,174	-36.937%
2026-06-09	2.1900	2.2410	2.0950	2.1900	+0.459%	654,365	-36.073%
2026-06-08	2.1900	2.2700	2.1500	2.1800	0.000%	358,114	-35.780%
2026-06-05	2.2900	2.3899	2.1486	2.1800	-5.011%	474,118	-35.780%
2026-06-04	2.3100	2.4369	2.2900	2.2950	+0.658%	471,153	-38.998%
2026-06-03	2.6100	2.6100	2.2500	2.2800	-13.308%	618,582	-38.596%
2026-06-02	2.6800	2.7400	2.6150	2.6300	-4.015%	342,146	-46.768%
2026-06-01	2.7200	2.7850	2.6700	2.7400	+0.735%	365,764	-48.905%
2026-05-29	2.7100	2.8150	2.6300	2.7200	+0.369%	625,281	-48.529%
2026-05-28	2.6400	2.7100	2.5700	2.7100	+2.652%	262,063	-48.339%
2026-05-27	2.6000	2.6950	2.5600	2.6400	+1.149%	255,144	-46.970%
2026-05-26	2.7700	2.7700	2.5700	2.6100	-5.435%	368,865	-46.360%
2026-05-22	2.6800	2.7850	2.6800	2.7600	+2.985%	404,556	-49.275%
2026-05-21	2.5100	2.7500	2.4500	2.6800	+7.200%	506,646	-47.761%
2026-05-20	2.4400	2.5600	2.3883	2.5000	+2.459%	483,855	-44.000%
2026-05-19	2.3800	2.5550	2.3700	2.4400	+3.390%	480,080	-42.623%
2026-05-18	2.4600	2.4860	2.3600	2.3600	-3.673%	491,402	-40.678%
2026-05-15	2.4500	2.5400	2.4300	2.4500	-2.390%	274,771	-42.857%
2026-05-14	2.5500	2.6000	2.4700	2.5100	-1.953%	505,723	-44.223%
2026-05-13	2.4500	2.7500	2.4300	2.5600	+4.918%	877,803	-45.313%
2026-05-12	2.5600	2.6499	2.3700	2.4400	-5.973%	934,422	-42.623%
2026-05-11	2.7000	2.7701	2.5200	2.5950	-4.244%	606,632	-46.050%
2026-05-08	2.6500	2.8700	2.5000	2.7100	-11.438%	1,330,199	-48.339%
2026-05-07	3.0300	3.1100	2.9300	3.0600	+2.685%	665,716	-54.248%
2026-05-06	2.9900	3.0000	2.8500	2.9800	+0.337%	295,294	-53.020%
2026-05-05	2.8300	2.9800	2.7500	2.9700	+6.835%	271,285	-52.862%
2026-05-04	2.9800	2.9900	2.7800	2.7800	-7.023%	299,459	-49.640%
2026-05-01	2.9500	3.0300	2.9373	2.9900	+2.749%	347,993	-53.177%
2026-04-30	2.9200	2.9500	2.7950	2.9100	0.000%	350,687	-51.890%
2026-04-29	2.9500	3.0000	2.8550	2.9100	-2.349%	313,196	-51.890%
2026-04-28	2.9400	3.0050	2.9201	2.9800	+1.017%	309,583	-53.020%
2026-04-27	3.0900	3.0900	2.9200	2.9500	-4.839%	330,098	-52.542%
2026-04-24	3.0400	3.1050	2.9500	3.1000	+2.310%	265,188	-54.839%
2026-04-23	3.2800	3.2800	2.9501	3.0300	-7.622%	444,760	-53.795%
2026-04-22	3.3600	3.3600	3.2100	3.2800	-2.090%	337,125	-57.317%
2026-04-21	3.2000	3.4750	3.2000	3.3500	+3.715%	426,731	-58.209%
2026-04-20	3.3300	3.3800	3.1350	3.2300	-4.720%	622,477	-56.656%
2026-04-17	3.3000	3.6299	3.3000	3.3900	+5.280%	1,971,587	-58.702%
2026-04-16	3.0400	3.2400	2.9400	3.2200	+6.271%	630,926	-56.522%
2026-04-15	2.8300	3.0750	2.8300	3.0300	+8.602%	614,089	-53.795%
2026-04-14	2.5200	2.7950	2.5200	2.7900	+10.714%	481,776	-49.821%
2026-04-13	2.3100	2.5350	2.3100	2.5200	+9.565%	633,024	-44.444%
2026-04-10	2.3100	2.3800	2.2900	2.3000	-2.542%	347,212	-39.130%
2026-04-09	2.4300	2.4300	2.2100	2.3600	-2.881%	573,068	-40.678%
2026-04-08	2.5800	2.5900	2.3700	2.4300	-1.619%	541,940	-42.387%
2026-04-07	2.4400	2.4700	2.3000	2.4700	+2.917%	402,777	-43.320%
2026-04-06	2.5100	2.5350	2.3800	2.4000	-6.250%	336,049	-41.667%
2026-04-02	2.5100	2.6550	2.4500	2.5600	-0.389%	612,220	-45.313%
2026-04-01	2.5400	2.5900	2.4150	2.5700	+2.800%	320,954	-45.525%
2026-03-31	2.4000	2.5300	2.3837	2.5000	+8.225%	460,332	-44.000%
2026-03-30	2.2400	2.3900	2.2000	2.3100	+4.054%	368,080	-39.394%
2026-03-27	2.2600	2.2600	2.1700	2.2200	-3.688%	367,523	-36.937%
2026-03-26	2.5000	2.5681	2.3000	2.3050	-9.961%	485,043	-39.262%
2026-03-25	2.5400	2.5750	2.4900	2.5600	+2.400%	427,529	-45.313%
2026-03-24	2.6400	2.6400	2.3850	2.5000	-5.303%	909,563	-44.000%
2026-03-23	2.7100	2.7400	2.5700	2.6400	-1.493%	584,201	-46.970%
2026-03-20	2.8800	2.8800	2.6800	2.6800	-8.532%	1,059,023	-47.761%
2026-03-19	3.0000	3.0050	2.8700	2.9300	-3.934%	480,389	-52.218%
2026-03-18	3.4800	3.4800	3.0350	3.0500	-9.496%	871,490	-54.098%
2026-03-17	3.3000	3.4500	3.1400	3.3700	+3.374%	1,092,369	-58.457%
2026-03-16	3.0800	3.4400	3.0100	3.2600	+8.667%	1,565,773	-57.055%
2026-03-13	2.7500	3.0100	2.7126	3.0000	+9.890%	794,438	-53.333%
2026-03-12	2.6500	2.8100	2.6101	2.7300	+2.247%	566,558	-48.718%
2026-03-11	2.9600	3.0100	2.6000	2.6700	-9.184%	715,833	-47.566%
2026-03-10	2.6900	3.1800	2.6223	2.9400	+18.072%	2,030,253	-52.381%
2026-03-09	2.6600	2.6600	2.4100	2.4900	-8.456%	579,938	-43.775%
2026-03-06	2.6300	2.8907	2.6300	2.7200	+0.741%	829,136	-48.529%
2026-03-05	2.5900	2.8900	2.5700	2.7000	+13.445%	1,430,136	-48.148%
2026-03-04	2.2300	2.4500	2.1566	2.3800	+8.428%	675,541	-41.176%
2026-03-03	2.2100	2.2100	2.1050	2.1950	-3.304%	396,848	-36.219%
2026-03-02	2.4300	2.4800	2.2450	2.2700	-9.200%	970,365	-38.326%
2026-02-27	2.4600	2.9100	2.3110	2.5000	+13.122%	2,353,622	-44.000%
2026-02-26	2.1300	2.2900	2.0800	2.2100	+3.756%	826,851	-36.652%
2026-02-25	2.0600	2.2300	1.9800	2.1300	+3.398%	934,063	-34.272%
2026-02-24	2.0500	2.1200	2.0172	2.0600	-0.962%	435,233	-32.039%
2026-02-23	2.2600	2.2600	2.0700	2.0800	-8.772%	584,729	-32.692%
2026-02-20	2.2100	2.3100	2.1930	2.2800	+2.703%	221,259	-38.596%
2026-02-19	2.2600	2.2600	2.1350	2.2200	-2.632%	375,734	-36.937%
2026-02-18	2.2100	2.3500	2.1500	2.2800	+2.703%	293,091	-38.596%
2026-02-17	2.3500	2.3500	2.1450	2.2200	-5.932%	500,003	-36.937%
2026-02-13	2.2000	2.4000	2.1500	2.3600	+7.273%	319,124	-40.678%
2026-02-12	2.4600	2.4700	2.1200	2.2000	-10.020%	831,226	-36.364%
2026-02-11	2.7900	2.8182	2.4400	2.4450	-12.050%	507,022	-42.740%
2026-02-10	2.9400	3.0800	2.7750	2.7800	-6.081%	286,322	-49.640%
2026-02-09	3.0500	3.0500	2.8400	2.9600	-2.310%	405,588	-52.703%
2026-02-06	2.9700	3.1088	2.8800	3.0300	+3.413%	259,426	-53.795%
2026-02-05	3.1500	3.1700	2.8600	2.9300	-7.278%	555,525	-52.218%
2026-02-04	3.1400	3.2600	3.0900	3.1600	+1.282%	388,536	-55.696%
2026-02-03	3.2600	3.2799	3.0250	3.1200	-4.294%	198,183	-55.128%
2026-02-02	3.1800	3.2800	3.1800	3.2600	+2.194%	154,606	-57.055%
2026-01-30	3.2000	3.2300	3.1400	3.1900	-0.623%	127,409	-56.113%
2026-01-29	3.2500	3.2500	3.1120	3.2100	-0.926%	155,195	-56.386%
2026-01-28	3.4100	3.4200	3.1400	3.2400	-5.263%	303,679	-56.790%
2026-01-27	3.5800	3.6000	3.3987	3.4200	-4.735%	201,960	-59.064%
2026-01-26	3.4600	3.6055	3.3890	3.5900	+3.757%	204,812	-61.003%
2026-01-23	3.4100	3.5300	3.4000	3.4600	+1.170%	197,740	-59.538%
2026-01-22	3.2800	3.4700	3.2800	3.4200	+5.231%	351,282	-59.064%
2026-01-21	3.1900	3.3300	3.1900	3.2500	+2.524%	272,435	-56.923%
2026-01-20	3.2200	3.2600	3.1100	3.1700	-3.939%	188,114	-55.836%
2026-01-16	3.3200	3.3341	3.2200	3.3000	-0.602%	142,906	-57.576%
2026-01-15	3.2600	3.4200	3.2200	3.3200	+1.840%	239,172	-57.831%
2026-01-14	3.2300	3.3100	3.1300	3.2600	+1.242%	160,979	-57.055%
2026-01-13	3.4100	3.4300	3.1650	3.2200	-5.294%	284,921	-56.522%
2026-01-12	3.5100	3.5100	3.3400	3.4000	-3.409%	151,642	-58.824%
2026-01-09	3.6100	3.6160	3.4800	3.5200	-1.950%	121,131	-60.227%
2026-01-08	3.5800	3.6900	3.5740	3.5900	-0.554%	133,129	-61.003%
2026-01-07	3.5800	3.7100	3.5100	3.6100	+0.557%	214,664	-61.219%
2026-01-06	3.6100	3.6300	3.4750	3.5900	-0.278%	181,124	-61.003%
2026-01-05	3.5800	3.7499	3.5100	3.6000	+0.840%	525,989	-61.111%
2026-01-02	3.6600	3.7900	3.5550	3.5700	-0.833%	208,457	-60.784%
2025-12-31	3.5700	3.6200	3.4800	3.6000	+1.695%	316,822	-61.111%
2025-12-30	3.4100	3.5700	3.3700	3.5400	+4.118%	172,472	-60.452%
2025-12-29	3.5400	3.5800	3.3750	3.4000	-4.628%	301,401	-58.824%
2025-12-26	3.6200	3.6200	3.5150	3.5650	-1.519%	155,802	-60.729%
2025-12-24	3.4900	3.6200	3.4800	3.6200	+4.624%	113,771	-61.326%
2025-12-23	3.6200	3.6200	3.4400	3.4600	-4.683%	164,915	-59.538%
2025-12-22	3.6600	3.7200	3.5959	3.6300	-0.820%	170,754	-61.433%
2025-12-19	3.7000	3.7000	3.5600	3.6600	-1.081%	1,012,549	-61.749%
2025-12-18	3.6700	3.7800	3.6650	3.7000	+1.093%	183,359	-62.162%
2025-12-17	3.7400	3.8950	3.6400	3.6600	-2.139%	289,252	-61.749%
2025-12-16	3.7600	3.7800	3.5800	3.7400	-0.796%	424,662	-62.567%
2025-12-15	3.8600	3.8800	3.7000	3.7700	-2.332%	224,106	-62.865%
2025-12-12	3.9000	3.9850	3.8500	3.8600	-0.515%	260,631	-63.731%
2025-12-11	3.8400	3.9000	3.7800	3.8800	+0.518%	246,577	-63.918%
2025-12-10	3.6800	3.8900	3.5950	3.8600	+4.891%	527,930	-63.731%
2025-12-09	3.7500	3.8550	3.6700	3.6800	-1.075%	317,575	-61.957%
2025-12-08	3.6000	3.7500	3.5300	3.7200	+3.911%	317,008	-62.366%
2025-12-05	3.7600	3.7899	3.5500	3.5800	-4.787%	172,925	-60.894%
2025-12-04	3.6300	3.9100	3.6300	3.7600	+3.581%	395,453	-62.766%
2025-12-03	3.4800	3.6400	3.4300	3.6300	+4.310%	357,203	-61.433%
2025-12-02	3.4200	3.6000	3.3500	3.4800	+2.353%	356,975	-59.770%
2025-12-01	3.3400	3.5765	3.3400	3.4000	+1.190%	534,848	-58.824%
2025-11-28	3.2600	3.4200	3.1600	3.3600	+2.439%	219,718	-58.333%
2025-11-26	3.1500	3.3200	3.1500	3.2800	+3.797%	381,562	-57.317%
2025-11-25	3.1000	3.2000	3.0800	3.1600	+1.935%	330,666	-55.696%
2025-11-24	2.9200	3.1700	2.8853	3.1000	+5.442%	630,557	-54.839%
2025-11-21	2.7200	2.9800	2.7150	2.9400	+8.088%	435,885	-52.381%
2025-11-20	2.6600	2.7864	2.6600	2.7200	+2.642%	322,835	-48.529%
2025-11-19	2.7100	2.7490	2.6201	2.6500	-1.852%	264,421	-47.170%
2025-11-18	2.7100	2.7399	2.6650	2.7000	+0.372%	244,499	-48.148%
2025-11-17	2.8300	2.9100	2.6600	2.6900	-5.614%	285,440	-47.955%
2025-11-14	2.8300	2.9900	2.7800	2.8500	-1.042%	508,689	-50.877%
2025-11-13	2.8900	3.0800	2.8650	2.8800	0.000%	511,436	-51.389%
2025-11-12	2.7500	2.9400	2.7283	2.8800	+5.109%	639,158	-51.389%
2025-11-11	2.5700	2.7700	2.4850	2.7400	+6.615%	441,820	-48.905%
2025-11-10	2.8300	2.8300	2.5439	2.5700	-5.515%	831,128	-45.525%
2025-11-07	3.0000	3.0000	2.4900	2.7200	-13.651%	1,425,443	-48.529%
2025-11-06	3.2900	3.2900	3.0600	3.1500	-3.670%	340,862	-55.556%
2025-11-05	3.1700	3.2955	3.1700	3.2700	+3.810%	105,900	-57.187%
2025-11-04	3.1600	3.3100	3.1500	3.1500	-0.631%	210,891	-55.556%
2025-11-03	3.4600	3.4929	3.1500	3.1700	-9.169%	344,138	-55.836%
2025-10-31	3.3200	3.5200	3.3200	3.4900	+4.179%	201,299	-59.885%
2025-10-30	3.3700	3.4850	3.3500	3.3500	-1.471%	110,977	-58.209%
2025-10-29	3.4000	3.5650	3.3900	3.4000	-0.293%	138,494	-58.824%
2025-10-28	3.4800	3.5100	3.4000	3.4100	-2.011%	126,568	-58.944%
2025-10-27	3.5800	3.6138	3.4750	3.4800	-2.793%	134,797	-59.770%
2025-10-24	3.5800	3.6600	3.5800	3.5800	+0.280%	94,166	-60.894%
2025-10-23	3.5300	3.6500	3.4600	3.5700	+1.133%	142,890	-60.784%
2025-10-22	3.6100	3.6410	3.4700	3.5300	-3.288%	189,343	-60.340%
2025-10-21	3.5400	3.6750	3.4900	3.6500	+3.107%	201,054	-61.644%
2025-10-20	3.5500	3.6700	3.5000	3.5400	+1.143%	252,852	-60.452%
2025-10-17	3.5600	3.6191	3.4400	3.5000	-2.235%	289,587	-60.000%
2025-10-16	3.5600	3.6450	3.5300	3.5800	+0.280%	140,582	-60.894%
2025-10-15	3.5600	3.6400	3.4800	3.5700	+1.133%	124,438	-60.784%
2025-10-14	3.3200	3.5900	3.3200	3.5300	+3.824%	199,646	-60.340%
2025-10-13	3.6000	3.6500	3.3900	3.4000	-4.494%	255,760	-58.824%
2025-10-10	3.6500	3.7600	3.5000	3.5600	-2.732%	352,673	-60.674%
2025-10-09	3.8400	3.8400	3.6600	3.6600	-4.935%	377,260	-61.749%
2025-10-08	3.7700	3.8600	3.7003	3.8500	+3.217%	353,675	-63.636%
2025-10-07	3.7000	3.8100	3.6500	3.7300	+2.192%	309,252	-62.466%
2025-10-06	3.6200	3.8200	3.6080	3.6500	+1.671%	559,926	-61.644%
2025-10-03	3.3600	3.7500	3.3600	3.5900	+7.485%	481,382	-61.003%
2025-10-02	3.4300	3.4500	3.3100	3.3400	-2.339%	285,442	-58.084%
2025-10-01	3.3500	3.4800	3.3300	3.4200	+1.786%	309,620	-59.064%
2025-09-30	3.4100	3.4100	3.2900	3.3600	-1.466%	161,987	-58.333%
2025-09-29	3.3500	3.5050	3.2900	3.4100	+3.647%	284,556	-58.944%
2025-09-26	3.4600	3.4600	3.2850	3.2900	-4.913%	277,752	-57.447%
2025-09-25	3.5600	3.5690	3.3800	3.4600	-3.081%	199,749	-59.538%
2025-09-24	3.4900	3.5900	3.4490	3.5700	+2.292%	232,501	-60.784%
2025-09-23	3.6400	3.6873	3.4500	3.4900	-4.121%	311,460	-59.885%
2025-09-22	3.7300	3.7300	3.5450	3.6400	-2.674%	320,985	-61.538%
2025-09-19	3.7800	3.8100	3.6500	3.7400	-1.319%	902,468	-62.567%
2025-09-18	3.7000	3.8620	3.7000	3.7900	+3.270%	244,094	-63.061%
2025-09-17	3.5900	3.7900	3.5300	3.6700	+2.228%	254,424	-61.853%
2025-09-16	3.5700	3.6100	3.5300	3.5900	+0.560%	165,015	-61.003%
2025-09-15	3.5800	3.6200	3.5300	3.5700	0.000%	261,959	-60.784%
2025-09-12	3.7000	3.7000	3.5100	3.5700	-3.252%	452,758	-60.784%
2025-09-11	3.7000	3.7998	3.6550	3.6900	-0.270%	248,028	-62.060%
2025-09-10	3.7100	3.8200	3.6900	3.7000	-1.333%	290,219	-62.162%
2025-09-09	3.8100	3.9400	3.6900	3.7500	-0.794%	297,201	-62.667%
2025-09-08	3.8000	3.8800	3.7261	3.7800	0.000%	208,839	-62.963%
2025-09-05	3.8000	3.9718	3.7300	3.7800	-1.047%	314,101	-62.963%
2025-09-04	3.7100	3.8300	3.6600	3.8200	+2.965%	242,265	-63.351%
2025-09-03	3.8300	3.8400	3.6800	3.7100	-3.636%	265,455	-62.264%
2025-09-02	3.7300	3.8500	3.7000	3.8500	+1.583%	260,835	-63.636%
2025-08-29	3.7300	3.8200	3.7000	3.7900	+1.882%	209,430	-63.061%
2025-08-28	3.7300	3.7350	3.5220	3.7200	+1.362%	296,526	-62.366%
2025-08-27	3.6900	3.7500	3.6400	3.6700	-1.344%	209,669	-61.853%
2025-08-26	3.8200	3.8800	3.6600	3.7200	-1.587%	235,742	-62.366%
2025-08-25	3.7900	3.8500	3.7100	3.7800	-0.526%	224,198	-62.963%
2025-08-22	3.6400	3.8500	3.6400	3.8000	+4.396%	302,608	-63.158%
2025-08-21	3.7000	3.7687	3.5250	3.6400	-1.087%	327,023	-61.538%
2025-08-20	3.7700	3.8900	3.6600	3.6800	-2.387%	541,974	-61.957%
2025-08-19	3.7500	3.8300	3.6200	3.7700	+0.802%	660,881	-62.865%
2025-08-18	3.5900	3.7500	3.5500	3.7400	+3.601%	240,089	-62.567%
2025-08-15	3.6500	3.6725	3.5814	3.6100	-0.824%	228,583	-61.219%
2025-08-14	3.7600	3.7894	3.5400	3.6400	-4.712%	258,073	-61.538%
2025-08-13	3.6200	3.8450	3.5300	3.8200	+6.111%	351,031	-63.351%
2025-08-12	3.5100	3.8200	3.5100	3.6000	+2.857%	629,833	-61.111%
2025-08-11	3.4500	3.6800	3.3701	3.5000	+2.339%	702,606	-60.000%
2025-08-08	3.0700	3.5000	2.9000	3.4200	+25.275%	1,799,174	-59.064%
2025-08-07	2.7200	2.7800	2.7000	2.7300	+0.738%	749,742	-48.718%
2025-08-06	2.9400	2.9400	2.6700	2.7100	-7.823%	929,749	-48.339%
2025-08-05	2.9700	3.0100	2.8300	2.9400	-1.010%	712,247	-52.381%
2025-08-04	3.1500	3.2000	2.9289	2.9700	-3.883%	1,504,013	-52.862%
2025-08-01	4.1000	4.1150	2.9950	3.0900	-37.952%	2,650,829	-54.693%
2025-07-31	4.9700	5.0600	4.8800	4.9800	+0.201%	234,493	-71.888%
2025-07-30	5.1800	5.2600	4.8950	4.9700	-3.868%	235,128	-71.831%
2025-07-29	5.2100	5.2200	5.0590	5.1700	0.000%	167,732	-72.921%
2025-07-28	5.2800	5.2800	5.1150	5.1700	-1.711%	117,866	-72.921%
2025-07-25	5.2800	5.2841	5.1500	5.2600	-0.379%	150,733	-73.384%
2025-07-24	5.4900	5.4900	5.2700	5.2800	-3.119%	163,570	-73.485%
2025-07-23	5.3500	5.5100	5.3100	5.4500	+1.869%	382,810	-74.312%
2025-07-22	5.0700	5.3600	5.0700	5.3500	+5.731%	234,285	-73.832%
2025-07-21	5.0700	5.1000	5.0000	5.0600	+1.200%	170,203	-72.332%
2025-07-18	4.9800	5.0300	4.8600	5.0000	+0.604%	335,393	-72.000%
2025-07-17	4.9500	5.1500	4.9500	4.9700	-0.600%	261,160	-71.831%
2025-07-16	5.0100	5.0699	4.9000	5.0000	-0.596%	325,347	-72.000%
2025-07-15	5.1100	5.2200	5.0150	5.0300	-2.140%	422,917	-72.167%
2025-07-14	5.2100	5.2400	5.0400	5.1400	-1.908%	189,581	-72.763%
2025-07-11	5.1000	5.3100	5.0600	5.2400	+1.748%	360,080	-73.282%
2025-07-10	5.3600	5.4040	5.1300	5.1500	-4.453%	174,113	-72.816%
2025-07-09	5.1900	5.4800	5.0600	5.3900	+3.854%	513,322	-74.026%
2025-07-08	5.0100	5.2800	5.0100	5.1900	+3.800%	185,971	-73.025%
2025-07-07	5.1200	5.1700	4.9300	5.0000	-3.288%	182,367	-72.000%
2025-07-03	4.9900	5.1700	4.9000	5.1700	+3.815%	134,558	-72.921%
2025-07-02	4.9600	4.9900	4.8600	4.9800	+0.403%	119,294	-71.888%
2025-07-01	4.8100	5.1000	4.8000	4.9600	+3.119%	210,375	-71.774%
2025-06-30	4.8500	4.9100	4.7100	4.8100	-0.620%	201,816	-70.894%
2025-06-27	4.8100	4.9300	4.7500	4.8400	+0.833%	515,134	-71.074%
2025-06-26	4.7800	4.8500	4.7750	4.8000	0.000%	152,736	-70.833%
2025-06-25	4.9000	4.9900	4.7300	4.8000	-1.639%	250,747	-70.833%
2025-06-24	4.8900	4.9600	4.7601	4.8800	+1.035%	273,615	-71.311%
2025-06-23	4.9100	4.9200	4.7000	4.8300	-2.424%	294,470	-71.014%
2025-06-20	5.2500	5.2501	4.7820	4.9500	-5.534%	807,067	-71.717%
2025-06-18	5.2500	5.3450	5.2000	5.2400	-0.758%	162,955	-73.282%
2025-06-17	5.4900	5.4900	5.2700	5.2800	-4.521%	157,926	-73.485%
2025-06-16	5.3100	5.5850	5.2100	5.5300	+4.934%	313,514	-74.684%
2025-06-13	5.2600	5.3980	5.1700	5.2700	-1.126%	161,656	-73.435%
2025-06-12	5.4600	5.4700	5.2800	5.3300	-2.202%	129,475	-73.734%
2025-06-11	5.2600	5.5000	5.1400	5.4500	+3.810%	284,683	-74.312%
2025-06-10	5.0900	5.2800	5.0200	5.2500	+3.550%	182,549	-73.333%
2025-06-09	5.0400	5.0900	4.9900	5.0700	+1.198%	110,537	-72.387%
2025-06-06	5.0200	5.1296	4.9300	5.0100	+0.602%	138,041	-72.056%
2025-06-05	4.8600	4.9900	4.7700	4.9800	+2.259%	273,332	-71.888%
2025-06-04	4.8600	4.9500	4.7900	4.8700	+1.037%	154,827	-71.253%
2025-06-03	4.6800	4.8700	4.6300	4.8200	+2.553%	165,297	-70.954%
2025-06-02	4.9000	4.9000	4.6700	4.7000	-4.277%	340,732	-70.213%
2025-05-30	4.9000	4.9550	4.8300	4.9100	-0.406%	198,329	-71.487%
2025-05-29	5.0700	5.0950	4.8700	4.9300	-2.183%	189,989	-71.602%
2025-05-28	5.1100	5.1300	4.9600	5.0400	-1.563%	155,441	-72.222%
2025-05-27	5.1800	5.2050	5.0400	5.1200	-0.389%	211,533	-72.656%
2025-05-23	5.1500	5.1800	5.0760	5.1400	-1.908%	201,593	-72.763%
2025-05-22	5.1800	5.3800	5.0900	5.2400	+1.061%	260,153	-73.282%
2025-05-21	5.4800	5.5250	5.0800	5.1850	-6.577%	313,100	-72.999%
2025-05-20	5.1700	5.6000	5.0500	5.5500	+7.767%	512,046	-74.775%
2025-05-19	5.0400	5.1700	5.0110	5.1500	+0.195%	330,804	-72.816%
2025-05-16	5.2500	5.2800	5.1150	5.1400	-1.908%	259,104	-72.763%
2025-05-15	5.1200	5.2850	5.0400	5.2400	+2.144%	208,330	-73.282%
2025-05-14	5.1800	5.1800	4.9700	5.1300	-1.346%	280,637	-72.710%
2025-05-13	5.3700	5.3700	5.1500	5.2000	-2.256%	327,624	-73.077%
2025-05-12	5.4300	5.5000	5.0900	5.3200	+0.377%	524,385	-73.684%
2025-05-09	4.3010	5.3850	4.3010	5.3000	+32.500%	1,579,581	-73.585%
2025-05-08	3.9800	4.0700	3.9550	4.0000	+2.041%	207,244	-65.000%
2025-05-07	3.8600	3.9200	3.7700	3.9200	+2.083%	193,993	-64.286%
2025-05-06	3.8500	3.9200	3.7209	3.8400	+0.787%	262,497	-63.542%
2025-05-05	3.8800	4.0140	3.8000	3.8100	-2.806%	205,152	-63.255%
2025-05-02	3.9900	4.0700	3.8800	3.9200	-0.254%	185,163	-64.286%
2025-05-01	4.0000	4.0408	3.8900	3.9300	-1.750%	179,185	-64.377%
2025-04-30	3.9200	4.0490	3.7750	4.0000	+1.010%	222,207	-65.000%
2025-04-29	4.0000	4.0650	3.9148	3.9600	-1.247%	169,181	-64.646%
2025-04-28	4.2300	4.4000	3.9800	4.0100	-5.201%	187,888	-65.087%
2025-04-25	4.3300	4.3550	4.1450	4.2300	-3.204%	257,323	-66.903%
2025-04-24	3.8000	4.3900	3.8000	4.3700	+14.099%	732,896	-67.963%
2025-04-23	3.9200	3.9900	3.7450	3.8300	0.000%	260,392	-63.446%
2025-04-22	3.6700	3.8550	3.6500	3.8300	+4.076%	276,309	-63.446%
2025-04-21	3.5800	3.6900	3.5101	3.6800	+2.793%	262,043	-61.957%
2025-04-17	3.7300	3.8300	3.5800	3.5800	-4.278%	293,640	-60.894%
2025-04-16	3.7500	3.8093	3.6850	3.7400	-1.319%	260,550	-62.567%
2025-04-15	3.8700	3.8986	3.7450	3.7900	-1.044%	256,278	-63.061%
2025-04-14	3.7700	3.8900	3.7700	3.8300	+2.406%	258,031	-63.446%