Dark

TTGT
TechTarget, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:53 PM EDT

4.44USD+1.139%(+0.05)294,966

3.77Bid 5.59Ask 1.82Spread

Pre-market

0.00USD-100.000%(-4.47)0

After-hours

Aug 4, 2026 4:43:30 PM EDT

4.37USD-0.456%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	4.3000	4.4400	4.230000	4.4400	+1.139%	294,966	0.000%
2026-08-04	4.4500	4.5300	4.240000	4.3900	-1.790%	387,317	+1.139%
2026-08-03	4.5400	4.8000	4.460000	4.4700	-0.445%	537,620	-0.671%
2026-07-31	4.4600	4.5350	4.257200	4.4900	0.000%	451,129	-1.114%
2026-07-30	4.4300	4.5000	4.110000	4.4900	-0.664%	463,766	-1.114%
2026-07-29	4.4700	4.5950	4.245000	4.5200	+1.119%	518,562	-1.770%
2026-07-28	3.8100	4.5500	3.800000	4.4700	+17.632%	831,734	-0.671%
2026-07-27	3.4100	3.9791	3.370000	3.8000	+11.765%	483,746	+16.842%
2026-07-24	3.5700	3.6600	3.380000	3.4000	-4.494%	605,130	+30.588%
2026-07-23	3.5900	3.5900	3.490000	3.5600	-0.836%	466,808	+24.719%
2026-07-22	3.6000	3.6100	3.480000	3.5900	0.000%	533,352	+23.677%
2026-07-21	3.8600	3.9300	3.555000	3.5900	-8.184%	391,688	+23.677%
2026-07-20	3.7200	4.1500	3.690000	3.9100	+5.108%	397,981	+13.555%
2026-07-17	3.7000	3.7800	3.640000	3.7200	-0.535%	382,163	+19.355%
2026-07-16	3.8100	3.8350	3.675000	3.7400	-0.796%	234,077	+18.717%
2026-07-15	3.6800	3.9500	3.680000	3.7700	+2.446%	178,449	+17.772%
2026-07-14	3.7900	3.9670	3.670000	3.6800	-2.902%	169,358	+20.652%
2026-07-13	3.7900	4.0150	3.760000	3.7900	0.000%	209,342	+17.150%
2026-07-10	3.7700	3.8470	3.650000	3.7900	+0.531%	177,301	+17.150%
2026-07-09	3.7600	3.8260	3.670000	3.7700	0.000%	239,493	+17.772%
2026-07-08	3.8200	3.8650	3.720000	3.7700	-2.078%	259,686	+17.772%
2026-07-07	4.0500	4.1200	3.760000	3.8500	-5.172%	264,776	+15.325%
2026-07-06	4.0000	4.1700	3.930000	4.0600	+0.995%	269,264	+9.360%
2026-07-02	4.0900	4.2300	4.000000	4.0200	-1.229%	318,700	+10.448%
2026-07-01	3.6200	4.1400	3.620000	4.0700	+13.056%	486,867	+9.091%
2026-06-30	3.9200	3.9200	3.560000	3.6000	-8.163%	594,486	+23.333%
2026-06-29	3.7900	4.0100	3.790000	3.9200	+4.255%	541,709	+13.265%
2026-06-26	3.6600	3.9100	3.660000	3.7600	+2.174%	1,001,679	+18.085%
2026-06-25	3.6700	3.7500	3.620000	3.6800	-0.541%	336,951	+20.652%
2026-06-24	3.5800	3.7250	3.560000	3.7000	+3.064%	520,669	+20.000%
2026-06-23	3.5400	3.6600	3.540000	3.5900	+0.279%	229,615	+23.677%
2026-06-22	3.6000	3.6550	3.530000	3.5800	-0.556%	557,341	+24.022%
2026-06-18	3.6000	3.6400	3.510000	3.6000	+0.840%	774,108	+23.333%
2026-06-17	3.6900	3.7200	3.515000	3.5700	-2.989%	361,810	+24.370%
2026-06-16	3.7700	3.7700	3.565000	3.6800	+0.822%	320,909	+20.652%
2026-06-15	3.7200	3.7400	3.595000	3.6500	+0.829%	492,224	+21.644%
2026-06-12	3.7500	3.7500	3.560000	3.6200	-1.093%	321,074	+22.652%
2026-06-11	3.7200	3.7500	3.560000	3.6600	-1.877%	604,540	+21.311%
2026-06-10	3.6900	3.8500	3.655000	3.7300	+0.539%	435,316	+19.035%
2026-06-09	3.8400	3.9550	3.650000	3.7100	-3.886%	301,539	+19.677%
2026-06-08	3.8250	3.9750	3.820000	3.8600	-0.258%	289,695	+15.026%
2026-06-05	4.2200	4.2200	3.835000	3.8700	-8.511%	277,940	+14.729%
2026-06-04	4.3300	4.4250	4.180000	4.2300	+1.683%	274,183	+4.965%
2026-06-03	4.7100	4.7200	4.150000	4.1600	-12.605%	404,839	+6.731%
2026-06-02	4.7000	4.8300	4.580000	4.7600	-0.418%	423,601	-6.723%
2026-06-01	4.5900	4.8900	4.565000	4.7800	+4.139%	363,357	-7.113%
2026-05-29	4.5000	4.8100	4.470000	4.5900	+2.455%	357,483	-3.268%
2026-05-28	4.6000	4.6500	4.450000	4.4800	-2.820%	297,666	-0.893%
2026-05-27	4.5900	4.9500	4.590000	4.6100	-2.331%	344,812	-3.688%
2026-05-26	4.8000	5.0200	4.685000	4.7200	-2.075%	267,776	-5.932%
2026-05-22	4.6100	4.8500	4.560000	4.8200	+5.011%	296,989	-7.884%
2026-05-21	4.8000	4.8001	4.475000	4.5900	-4.969%	556,335	-3.268%
2026-05-20	4.8800	5.0900	4.815000	4.8300	-2.326%	454,187	-8.075%
2026-05-19	4.6000	5.0400	4.559000	4.9450	+6.919%	516,319	-10.212%
2026-05-18	5.1500	5.1500	4.605000	4.6250	-10.886%	493,296	-4.000%
2026-05-15	4.8300	5.3200	4.615000	5.1900	+5.167%	944,725	-14.451%
2026-05-14	5.5000	5.5000	4.930000	4.9350	-10.191%	1,028,083	-10.030%
2026-05-13	5.0100	5.5900	4.935000	5.4950	+9.462%	684,620	-19.199%
2026-05-12	5.7200	5.8000	4.910000	5.0200	-13.374%	1,429,719	-11.554%
2026-05-11	6.0700	6.3000	5.630000	5.7950	-5.000%	854,477	-23.382%
2026-05-08	6.0100	6.5100	5.230000	6.1000	-5.719%	1,341,021	-27.213%
2026-05-07	6.0100	6.7000	5.945000	6.4700	+8.739%	1,028,874	-31.376%
2026-05-06	6.0100	6.0100	5.740000	5.9500	-0.668%	370,781	-25.378%
2026-05-05	5.9300	6.0800	5.690000	5.9900	+1.182%	393,147	-25.876%
2026-05-04	5.7700	6.2000	5.750000	5.9200	+2.778%	849,542	-25.000%
2026-05-01	5.7800	5.8900	5.665000	5.7600	+0.348%	398,929	-22.917%
2026-04-30	5.6300	5.8450	5.492000	5.7400	+1.413%	302,341	-22.648%
2026-04-29	5.8400	5.8400	5.500000	5.6600	-3.248%	554,385	-21.555%
2026-04-28	5.6800	5.9500	5.670000	5.8500	+3.540%	368,258	-24.103%
2026-04-27	5.6500	5.9401	5.605000	5.6500	0.000%	485,076	-21.416%
2026-04-24	5.2700	5.7450	5.270000	5.6500	+7.824%	548,948	-21.416%
2026-04-23	5.4000	5.5850	5.062204	5.2400	-2.421%	885,043	-15.267%
2026-04-22	5.2100	5.3800	5.120000	5.3700	+4.272%	502,928	-17.318%
2026-04-21	4.9000	5.4250	4.862500	5.1500	+5.749%	1,064,575	-13.786%
2026-04-20	4.5600	4.9200	4.560000	4.8700	+6.332%	1,319,789	-8.830%
2026-04-17	4.2900	4.5950	4.250000	4.5800	+8.531%	548,245	-3.057%
2026-04-16	4.1150	4.2850	4.105000	4.2200	+1.687%	221,846	+5.213%
2026-04-15	4.0500	4.2700	4.050000	4.1500	+3.234%	280,426	+6.988%
2026-04-14	3.9500	4.0700	3.875000	4.0200	+1.515%	295,386	+10.448%
2026-04-13	3.6500	4.0400	3.620000	3.9600	+7.755%	573,576	+12.121%
2026-04-10	3.6900	3.7450	3.605000	3.6750	+0.136%	308,544	+20.816%
2026-04-09	4.3100	4.3100	3.615000	3.6700	-14.849%	709,744	+20.981%
2026-04-08	4.4500	4.4600	4.180000	4.3100	-0.920%	336,868	+3.016%
2026-04-07	4.4900	4.5600	4.280000	4.3500	-4.185%	308,427	+2.069%
2026-04-06	4.1200	4.6500	4.105000	4.5400	+10.194%	360,101	-2.203%
2026-04-02	3.8200	4.1250	3.700000	4.1200	+6.460%	219,628	+7.767%
2026-04-01	3.8800	3.9700	3.680000	3.8700	-0.258%	181,694	+14.729%
2026-03-31	3.9700	4.0100	3.805000	3.8800	-0.767%	314,709	+14.433%
2026-03-30	3.7200	3.9300	3.625000	3.9100	+5.108%	256,741	+13.555%
2026-03-27	3.9100	3.9500	3.710000	3.7200	-6.297%	204,904	+19.355%
2026-03-26	3.7700	4.0200	3.710000	3.9700	+4.199%	253,793	+11.839%
2026-03-25	3.7300	3.8100	3.661000	3.8100	+2.695%	238,494	+16.535%
2026-03-24	3.9400	3.9400	3.660800	3.7100	-5.838%	285,639	+19.677%
2026-03-23	3.8700	3.9950	3.760000	3.9400	+3.958%	346,756	+12.690%
2026-03-20	3.8400	3.8600	3.745000	3.7900	-1.558%	382,469	+17.150%
2026-03-19	3.7600	3.9100	3.700000	3.8500	+1.316%	264,366	+15.325%
2026-03-18	3.7500	3.8600	3.630000	3.8000	0.000%	474,435	+16.842%
2026-03-17	3.7000	3.8800	3.700000	3.8000	+2.981%	403,611	+16.842%
2026-03-16	4.0000	4.0000	3.620000	3.6900	-7.053%	401,409	+20.325%
2026-03-13	4.1900	4.4400	3.740000	3.9700	-5.476%	641,308	+11.839%
2026-03-12	4.0600	4.8400	3.900000	4.2000	+7.969%	1,077,898	+5.714%
2026-03-11	3.5600	3.9200	3.535000	3.8900	+8.659%	496,036	+14.139%
2026-03-10	3.7000	3.7100	3.434000	3.5800	-3.763%	769,064	+24.022%
2026-03-09	3.8200	3.8350	3.650000	3.7200	-3.125%	403,056	+19.355%
2026-03-06	3.6300	3.8500	3.521800	3.8400	+3.784%	582,925	+15.625%
2026-03-05	3.7200	3.9300	3.623200	3.7000	-0.538%	459,434	+20.000%
2026-03-04	3.7500	3.8300	3.690000	3.7200	0.000%	377,873	+19.355%
2026-03-03	3.5000	3.8450	3.495000	3.7200	+3.911%	646,943	+19.355%
2026-03-02	3.4400	3.6000	3.440000	3.5800	+1.994%	447,792	+24.022%
2026-02-27	3.4500	3.5850	3.440000	3.5100	-0.284%	650,324	+26.496%
2026-02-26	3.4700	3.5500	3.430000	3.5200	+1.149%	576,803	+26.136%
2026-02-25	3.5900	3.6050	3.410000	3.4800	-2.657%	523,731	+27.586%
2026-02-24	4.3800	4.4500	3.445000	3.5750	-18.005%	801,232	+24.196%
2026-02-23	4.7200	4.7400	4.330000	4.3600	-8.595%	854,657	+1.835%
2026-02-20	4.8000	4.9600	4.760000	4.7700	-0.832%	449,594	-6.918%
2026-02-19	4.8200	4.9200	4.777000	4.8100	-1.837%	401,076	-7.692%
2026-02-18	5.0000	5.0850	4.830000	4.9000	-2.000%	468,664	-9.388%
2026-02-17	5.0000	5.0500	4.910000	5.0000	-0.398%	791,377	-11.200%
2026-02-13	5.1600	5.1900	4.995000	5.0200	-2.713%	459,768	-11.554%
2026-02-12	5.2500	5.3100	5.050000	5.1600	-1.149%	868,258	-13.953%
2026-02-11	5.2600	5.3400	5.120000	5.2200	-0.191%	409,709	-14.943%
2026-02-10	5.1900	5.3500	5.160000	5.2300	+1.161%	445,386	-15.105%
2026-02-09	5.1900	5.2599	5.145000	5.1700	-0.193%	242,728	-14.120%
2026-02-06	5.2200	5.2500	5.145000	5.1800	+0.388%	496,114	-14.286%
2026-02-05	5.1200	5.1900	5.030000	5.1600	-0.193%	741,115	-13.953%
2026-02-04	5.2200	5.2750	5.140000	5.1700	-1.336%	463,787	-14.120%
2026-02-03	5.2600	5.3500	5.160000	5.2400	-0.380%	703,087	-15.267%
2026-02-02	5.2300	5.3300	5.150000	5.2600	+0.382%	321,883	-15.589%
2026-01-30	5.2600	5.3400	5.116100	5.2400	-1.873%	367,855	-15.267%
2026-01-29	5.4000	5.4050	5.250000	5.3400	-1.111%	293,606	-16.854%
2026-01-28	5.4400	5.5200	5.260000	5.4000	+0.559%	433,670	-17.778%
2026-01-27	5.5000	5.6716	5.110000	5.3700	-2.364%	316,420	-17.318%
2026-01-26	5.4500	5.6800	5.301000	5.5000	+0.548%	340,623	-19.273%
2026-01-23	5.6500	5.8900	5.460000	5.4700	-3.186%	304,583	-18.830%
2026-01-22	5.4200	5.7200	5.390000	5.6500	+6.004%	357,799	-21.416%
2026-01-21	5.2100	5.5500	5.210000	5.3300	-0.187%	302,202	-16.698%
2026-01-20	5.0200	5.5900	5.020000	5.3400	+2.299%	366,658	-16.854%
2026-01-16	5.2700	5.2700	5.100000	5.2200	-0.571%	330,650	-14.943%
2026-01-15	5.2300	5.3400	5.060000	5.2500	+1.351%	339,483	-15.429%
2026-01-14	5.0900	5.2050	4.937600	5.1800	+1.768%	269,291	-14.286%
2026-01-13	5.3800	5.3950	5.010000	5.0900	-5.214%	300,589	-12.770%
2026-01-12	5.3900	5.4500	5.220000	5.3700	-0.739%	253,046	-17.318%
2026-01-09	5.4700	5.4900	5.340000	5.4100	-0.551%	188,611	-17.930%
2026-01-08	5.3900	5.5000	5.315000	5.4400	+0.555%	162,566	-18.382%
2026-01-07	5.4900	5.5150	5.405000	5.4100	-1.993%	162,410	-17.930%
2026-01-06	5.3900	5.5500	5.330000	5.5200	+2.222%	274,072	-19.565%
2026-01-05	5.1900	5.4500	5.190000	5.4000	+4.449%	354,024	-17.778%
2026-01-02	5.5300	5.5300	5.120000	5.1700	-4.259%	493,084	-14.120%
2025-12-31	5.4000	5.4100	5.065000	5.4000	+0.746%	460,357	-17.778%
2025-12-30	5.2000	5.3900	5.150000	5.3600	+3.675%	545,161	-17.164%
2025-12-29	5.1500	5.2400	5.061000	5.1700	-0.577%	478,517	-14.120%
2025-12-26	5.2000	5.2500	5.080000	5.2000	+0.193%	251,998	-14.615%
2025-12-24	5.3500	5.3500	5.140000	5.1900	-3.352%	116,662	-14.451%
2025-12-23	5.2000	5.4100	4.920000	5.3700	+1.705%	502,097	-17.318%
2025-12-22	5.4600	5.6100	5.250000	5.2800	-5.036%	409,026	-15.909%
2025-12-19	5.5400	5.8200	5.540000	5.5600	0.000%	636,952	-20.144%
2025-12-18	5.4000	5.5700	5.350000	5.5600	+4.708%	271,550	-20.144%
2025-12-17	5.3500	5.4400	5.250000	5.3100	-0.188%	252,631	-16.384%
2025-12-16	5.1600	5.3600	5.130000	5.3200	+2.308%	298,465	-16.541%
2025-12-15	5.5600	5.6800	5.150000	5.2000	-5.797%	335,368	-14.615%
2025-12-12	5.8500	5.9800	5.420000	5.5200	-5.155%	346,000	-19.565%
2025-12-11	5.2700	5.8550	5.270000	5.8200	+8.989%	509,717	-23.711%
2025-12-10	5.1200	5.5900	5.100000	5.3400	+3.891%	349,344	-16.854%
2025-12-09	5.2000	5.2900	5.050000	5.1400	-1.533%	266,201	-13.619%
2025-12-08	5.4500	5.5450	5.140000	5.2200	-3.154%	275,302	-14.943%
2025-12-05	5.3900	5.5800	5.260000	5.3900	0.000%	251,406	-17.625%
2025-12-04	5.3300	5.4300	5.245000	5.3900	+0.936%	250,374	-17.625%
2025-12-03	5.2300	5.4000	5.110000	5.3400	+2.006%	296,570	-16.854%
2025-12-02	5.0800	5.3200	4.710200	5.2350	+3.051%	351,916	-15.186%
2025-12-01	5.1500	5.3600	5.075000	5.0800	-2.868%	268,274	-12.598%
2025-11-28	5.1300	5.4200	5.100000	5.2300	+1.949%	208,157	-15.105%
2025-11-26	5.1800	5.1950	5.000000	5.1300	-0.965%	263,547	-13.450%
2025-11-25	4.9200	5.2200	4.800000	5.1800	+5.930%	383,731	-14.286%
2025-11-24	4.9100	5.0100	4.650000	4.8900	0.000%	1,105,054	-9.202%
2025-11-21	4.7900	4.9800	4.760000	4.8900	+1.663%	332,950	-9.202%
2025-11-20	5.0000	5.0700	4.795000	4.8100	-2.037%	409,130	-7.692%
2025-11-19	4.8900	4.9700	4.770000	4.9100	+0.409%	414,171	-9.572%
2025-11-18	5.0000	5.1100	4.850000	4.8900	-2.395%	557,560	-9.202%
2025-11-17	5.1500	5.1600	4.965000	5.0100	-2.907%	375,042	-11.377%
2025-11-14	5.0300	5.1600	4.850000	5.1600	+0.781%	471,159	-13.953%
2025-11-13	5.0500	5.1950	4.990000	5.1200	-0.389%	501,310	-13.281%
2025-11-12	5.1300	5.3000	4.910100	5.1400	+0.587%	556,919	-13.619%
2025-11-11	5.6800	5.8600	4.865000	5.1100	-1.919%	803,659	-13.112%
2025-11-10	4.9200	5.2500	4.810000	5.2100	+9.224%	521,932	-14.779%
2025-11-07	4.8900	4.9050	4.630000	4.7700	-3.441%	1,064,427	-6.918%
2025-11-06	5.2700	5.2900	4.930000	4.9400	-6.792%	638,802	-10.121%
2025-11-05	5.1700	5.4000	5.170000	5.3000	+2.713%	291,027	-16.226%
2025-11-04	5.2300	5.3200	5.145000	5.1600	-2.825%	468,085	-13.953%
2025-11-03	5.4600	5.5300	5.245000	5.3100	-3.279%	391,033	-16.384%
2025-10-31	5.5300	5.6500	5.420000	5.4900	-0.182%	391,408	-19.126%
2025-10-30	5.4600	5.6600	5.415000	5.5000	-0.362%	266,710	-19.273%
2025-10-29	5.8800	6.2000	5.436200	5.5200	-6.282%	320,363	-19.565%
2025-10-28	6.0500	6.0950	5.880000	5.8900	-2.965%	217,974	-24.618%
2025-10-27	6.0300	6.1200	5.850000	6.0700	+1.846%	412,538	-26.853%
2025-10-24	5.9100	6.0700	5.875000	5.9600	+2.405%	342,071	-25.503%
2025-10-23	5.6300	5.9150	5.575000	5.8200	+3.929%	277,367	-23.711%
2025-10-22	5.8500	5.9100	5.515000	5.6000	-4.437%	385,006	-20.714%
2025-10-21	5.5300	5.9000	5.530000	5.8600	+5.586%	329,562	-24.232%
2025-10-20	5.3700	5.6450	5.350000	5.5500	+4.128%	316,427	-20.000%
2025-10-17	5.3900	5.5600	5.315000	5.3300	-1.661%	463,323	-16.698%
2025-10-16	5.5900	5.6650	5.420000	5.4200	-1.455%	423,477	-18.081%
2025-10-15	5.6400	5.7500	5.405000	5.5000	-0.181%	400,499	-19.273%
2025-10-14	5.6100	5.6150	5.410000	5.5100	-0.721%	420,597	-19.419%
2025-10-13	5.6300	5.7700	5.500000	5.5500	0.000%	401,180	-20.000%
2025-10-10	6.0100	6.0700	5.540000	5.5500	-7.346%	500,710	-20.000%
2025-10-09	5.9000	6.0800	5.810000	5.9900	+1.698%	487,411	-25.876%
2025-10-08	6.0300	6.1600	5.870000	5.8900	-1.833%	448,303	-24.618%
2025-10-07	6.0900	6.1600	5.639100	6.0000	-0.826%	620,793	-26.000%
2025-10-06	5.7500	6.1100	5.570000	6.0500	+5.769%	628,823	-26.612%
2025-10-03	5.6600	5.8900	5.645000	5.7200	+2.878%	463,000	-22.378%
2025-10-02	5.5300	5.6724	5.510000	5.5600	0.000%	468,822	-20.144%
2025-10-01	5.7300	5.8400	5.560000	5.5600	-4.303%	627,775	-20.144%
2025-09-30	5.9400	6.0050	5.575000	5.8100	-3.167%	747,221	-23.580%
2025-09-29	5.7100	6.2050	5.560000	6.0000	+5.634%	757,458	-26.000%
2025-09-26	5.7000	5.8520	5.570000	5.6800	-1.217%	656,618	-21.831%
2025-09-25	6.0000	6.0200	5.620000	5.7500	-5.892%	736,774	-22.783%
2025-09-24	6.6100	6.6100	5.910000	6.1100	-6.575%	563,449	-27.332%
2025-09-23	6.9400	7.0000	6.440000	6.5400	-4.665%	533,340	-32.110%
2025-09-22	6.7300	6.9450	6.325000	6.8600	+1.932%	508,506	-35.277%
2025-09-19	6.9800	7.0000	6.590000	6.7300	-3.582%	4,725,868	-34.027%
2025-09-18	6.8300	7.1500	6.790000	6.9800	+3.102%	876,409	-36.390%
2025-09-17	6.5300	6.9900	6.465000	6.7700	+3.359%	877,282	-34.417%
2025-09-16	6.2200	6.7000	6.090000	6.5500	+7.730%	706,045	-32.214%
2025-09-15	6.1300	6.5300	6.015000	6.0800	+1.843%	732,301	-26.974%
2025-09-12	6.0300	6.1300	5.760000	5.9700	-0.500%	516,981	-25.628%
2025-09-11	5.6700	6.0200	5.560000	6.0000	+6.195%	651,404	-26.000%
2025-09-10	5.9400	5.9400	5.540000	5.6500	-4.561%	676,349	-21.416%
2025-09-09	5.8900	5.9500	5.550000	5.9200	+0.509%	662,172	-25.000%
2025-09-08	5.5900	5.9000	5.450000	5.8900	+4.433%	795,729	-24.618%
2025-09-05	5.6700	5.9400	5.590100	5.6400	-0.177%	513,036	-21.277%
2025-09-04	5.5100	5.6900	5.420000	5.6500	+2.170%	472,529	-21.416%
2025-09-03	5.6000	5.7000	5.390000	5.5300	-1.950%	683,527	-19.711%
2025-09-02	5.7600	5.9700	5.600000	5.6400	-4.407%	697,591	-21.277%
2025-08-29	5.7500	6.2300	5.700000	5.9000	+0.511%	772,461	-24.746%
2025-08-28	6.1200	6.1200	5.785000	5.8700	-3.454%	845,407	-24.361%
2025-08-27	6.1500	6.2000	6.000000	6.0800	-1.459%	535,095	-26.974%
2025-08-26	6.1100	6.2391	6.070000	6.1700	-0.804%	732,814	-28.039%
2025-08-25	6.1800	6.2900	6.095000	6.2200	-0.321%	530,773	-28.617%
2025-08-22	5.9900	6.4260	5.990000	6.2400	+3.654%	679,086	-28.846%
2025-08-21	6.1150	6.1150	5.850000	6.0200	-0.660%	388,186	-26.246%
2025-08-20	6.0600	6.1650	5.810000	6.0600	-0.165%	652,824	-26.733%
2025-08-19	6.2600	6.2600	6.000000	6.0700	-2.412%	568,413	-26.853%
2025-08-18	6.0900	6.3050	6.090000	6.2200	+1.967%	444,188	-28.617%
2025-08-15	5.9850	6.1500	5.960000	6.1000	+1.667%	514,960	-27.213%
2025-08-14	6.0200	6.1300	5.680000	6.0000	-1.153%	618,178	-26.000%
2025-08-13	5.8100	6.5500	5.650100	6.0700	+5.291%	793,895	-26.853%
2025-08-12	6.1500	6.2050	5.550100	5.7650	-9.639%	1,612,092	-22.984%
2025-08-11	6.4100	6.5800	6.300000	6.3800	+0.790%	607,433	-30.408%
2025-08-08	6.5000	6.5983	6.210000	6.3300	-2.164%	427,695	-29.858%
2025-08-07	6.6400	6.7247	6.320000	6.4700	-1.221%	422,461	-31.376%
2025-08-06	6.6600	6.7300	6.550000	6.5500	-2.093%	358,688	-32.214%
2025-08-05	7.3700	7.3700	6.690000	6.6900	-8.731%	671,791	-33.632%
2025-08-04	6.8200	7.3400	6.800000	7.3300	+7.636%	364,605	-39.427%
2025-08-01	7.1400	7.2300	6.760000	6.8100	-5.939%	531,050	-34.802%
2025-07-31	7.3300	7.5110	7.110000	7.2400	-2.294%	459,063	-38.674%
2025-07-30	7.9000	8.0673	7.400000	7.4100	-5.725%	447,525	-40.081%
2025-07-29	8.4700	8.5000	7.770000	7.8600	-7.202%	383,357	-43.511%
2025-07-28	8.5900	8.7000	8.410000	8.4700	-1.167%	267,392	-47.580%
2025-07-25	8.8000	8.8100	8.330000	8.5700	-1.494%	408,394	-48.191%
2025-07-24	8.6500	9.0000	8.500000	8.7000	+0.578%	603,615	-48.966%
2025-07-23	7.4400	8.7100	7.270000	8.6500	+17.209%	979,906	-48.671%
2025-07-22	7.4900	7.6660	7.100000	7.3800	-0.606%	379,961	-39.837%
2025-07-21	6.9900	7.5600	6.987800	7.4250	+6.988%	605,977	-40.202%
2025-07-18	7.8300	7.9500	6.925000	6.9400	-10.452%	476,560	-36.023%
2025-07-17	7.5000	7.8300	7.445000	7.7500	+4.447%	731,302	-42.710%
2025-07-16	7.3600	7.5650	7.000000	7.4200	+1.090%	741,223	-40.162%
2025-07-15	7.2400	7.5400	7.010000	7.3400	+2.371%	470,554	-39.510%
2025-07-14	7.0400	7.5150	7.040000	7.1700	-3.108%	442,584	-38.075%
2025-07-11	7.0900	7.4263	6.940000	7.4000	+3.208%	403,909	-40.000%
2025-07-10	7.0400	7.3700	6.940000	7.1700	+2.137%	572,242	-38.075%
2025-07-09	6.9200	7.0600	6.805000	7.0200	+2.332%	266,768	-36.752%
2025-07-08	6.6200	6.9050	6.490000	6.8600	+3.469%	488,497	-35.277%
2025-07-07	6.8000	6.8800	6.560000	6.6300	-4.191%	758,673	-33.032%
2025-07-03	6.9600	7.0800	6.750000	6.9200	+0.072%	492,865	-35.838%
2025-07-02	6.5600	7.5100	6.540100	6.9150	-12.023%	1,185,278	-35.792%
2025-07-01	7.8100	8.3000	7.500000	7.8600	+1.158%	726,319	-43.511%
2025-06-30	7.0900	7.7900	7.090000	7.7700	+10.684%	526,259	-42.857%
2025-06-27	7.1100	7.3000	6.940000	7.0200	-0.567%	890,938	-36.752%
2025-06-26	7.0400	7.1700	6.900000	7.0600	+0.142%	284,508	-37.110%
2025-06-25	7.2500	7.2611	6.960000	7.0500	-2.759%	263,052	-37.021%
2025-06-24	7.2000	7.4900	7.040400	7.2500	+2.257%	450,217	-38.759%
2025-06-23	6.7500	7.1300	6.660000	7.0900	+3.959%	473,772	-37.377%
2025-06-20	6.9600	7.0000	6.700000	6.8200	+0.294%	493,734	-34.897%
2025-06-18	6.6100	7.0900	6.510000	6.8000	+1.949%	488,390	-34.706%
2025-06-17	7.0600	7.2100	6.640000	6.6700	-6.452%	719,738	-33.433%
2025-06-16	7.0800	7.2600	6.900000	7.1300	+0.849%	476,699	-37.728%
2025-06-13	7.1100	7.2525	7.010000	7.0700	-2.078%	553,813	-37.199%
2025-06-12	7.3600	7.4900	7.110000	7.2200	-1.635%	475,504	-38.504%
2025-06-11	7.5100	7.5600	7.185000	7.3400	-1.078%	809,083	-39.510%
2025-06-10	7.1300	7.5000	6.850000	7.4200	-3.259%	446,357	-40.162%
2025-06-09	7.4700	7.9499	7.315000	7.6700	+6.974%	516,618	-42.112%
2025-06-06	7.0000	7.5000	6.850000	7.1700	+2.869%	363,187	-38.075%
2025-06-05	8.3800	8.3900	6.800000	6.9700	-16.726%	933,817	-36.298%
2025-06-04	8.3400	8.7981	6.920000	8.3700	+7.584%	782,543	-46.953%
2025-06-03	7.5100	7.8400	7.150000	7.7800	+4.993%	648,184	-42.931%
2025-06-02	7.9400	8.0400	7.160000	7.4100	-8.405%	587,920	-40.081%
2025-05-30	7.7900	8.2400	7.550000	8.0900	+3.189%	441,748	-45.117%
2025-05-29	7.1600	8.1900	7.065000	7.8400	+9.958%	377,231	-43.367%
2025-05-28	7.1600	7.3679	6.890000	7.1300	-0.419%	332,833	-37.728%
2025-05-27	7.7400	7.7400	7.030000	7.1600	-3.893%	412,308	-37.989%
2025-05-23	7.3100	7.8350	7.140000	7.4500	-0.268%	162,481	-40.403%
2025-05-22	7.3600	7.6300	7.345000	7.4700	-0.400%	230,398	-40.562%
2025-05-21	7.9900	8.2100	7.480000	7.5000	-6.367%	141,561	-40.800%
2025-05-20	8.1700	8.2500	7.880000	8.0100	-2.078%	108,723	-44.569%
2025-05-19	8.0700	8.2750	7.870000	8.1800	-2.153%	161,215	-45.721%
2025-05-16	8.6700	8.9948	8.315000	8.3600	-3.908%	153,105	-46.890%
2025-05-15	8.3500	8.8100	8.072500	8.7000	+3.819%	218,184	-48.966%
2025-05-14	8.6700	8.7200	8.260000	8.3800	-4.119%	171,756	-47.017%
2025-05-13	9.2000	9.4650	8.700000	8.7400	-4.061%	205,122	-49.199%
2025-05-12	8.7200	9.1200	8.520000	9.1100	+9.627%	264,564	-51.262%
2025-05-09	8.3700	8.8100	8.100000	8.3100	+0.484%	173,771	-46.570%
2025-05-08	7.9000	8.4600	7.800000	8.2700	+4.816%	280,116	-46.312%
2025-05-07	8.0700	8.2150	7.870000	7.8900	-1.498%	228,840	-43.726%
2025-05-06	8.1500	8.3000	7.990000	8.0100	-1.958%	184,663	-44.569%
2025-05-05	7.8300	8.3400	7.700000	8.1700	+2.253%	281,677	-45.655%
2025-05-02	8.1300	8.5500	7.900000	7.9900	-0.250%	361,439	-44.431%
2025-05-01	8.0500	8.3443	7.830000	8.0100	+0.502%	257,390	-44.569%
2025-04-30	7.4000	8.0400	7.400000	7.9700	+2.574%	363,420	-44.291%
2025-04-29	7.8100	8.0600	7.530000	7.7700	-1.396%	299,153	-42.857%
2025-04-28	7.7300	8.2800	7.630000	7.8800	+2.205%	275,891	-43.655%
2025-04-25	7.6900	7.9000	7.455800	7.7100	-1.154%	319,789	-42.412%
2025-04-24	7.1700	8.1800	7.170000	7.8000	+9.244%	448,511	-43.077%
2025-04-23	7.2500	7.4100	6.958000	7.1400	-0.279%	456,268	-37.815%
2025-04-22	7.1400	7.4800	6.945000	7.1600	+0.562%	541,873	-37.989%
2025-04-21	8.0300	8.0300	7.020000	7.1200	-12.745%	930,928	-37.640%
2025-04-17	8.1800	8.4200	8.000000	8.1600	-2.857%	796,322	-45.588%
2025-04-16	8.2900	8.9100	8.240000	8.4000	+3.832%	760,157	-47.143%
2025-04-15	7.8400	8.1900	7.700000	8.0900	+2.926%	280,474	-45.117%
2025-04-14	8.1200	8.5700	7.780000	7.8600	+0.127%	407,617	-43.511%
2025-04-11	7.8200	8.1899	7.660000	7.8500	-2.726%	239,347	-43.439%
2025-04-10	9.1200	9.2800	8.000000	8.0700	-11.707%	263,205	-44.981%
2025-04-09	8.1700	9.6500	8.098800	9.1400	+8.939%	448,251	-51.422%
2025-04-08	9.5700	9.6550	8.195000	8.3900	-7.190%	405,879	-47.080%
2025-04-07	8.7600	9.9200	8.160000	9.0400	-2.059%	544,316	-50.885%
2025-04-04	9.0800	9.7100	8.657200	9.2300	-1.494%	433,949	-51.896%
2025-04-03	12.2800	12.2800	9.360000	9.3700	-25.040%	443,609	-52.615%
2025-04-02	12.5400	12.9450	11.710000	12.5000	-2.038%	301,264	-64.480%
2025-04-01	14.4800	14.5500	12.625000	12.7600	-13.842%	473,480	-65.204%
2025-03-31	13.7600	14.8200	13.572700	14.8100	+3.566%	392,339	-70.020%
2025-03-28	15.0000	15.0000	13.940000	14.3000	-5.298%	249,100	-68.951%
2025-03-27	14.8700	15.3900	14.560000	15.1000	+1.821%	166,532	-70.596%
2025-03-26	14.9300	15.1050	14.480000	14.8300	+0.067%	144,546	-70.061%
2025-03-25	15.1700	15.1700	14.610000	14.8200	-3.327%	192,874	-70.040%
2025-03-24	14.6500	15.5500	14.603500	15.3300	+6.829%	364,436	-71.037%
2025-03-21	14.2000	14.7400	14.024000	14.3500	+0.631%	350,616	-69.059%
2025-03-20	14.3200	14.7550	13.900000	14.2600	-2.128%	199,986	-68.864%
2025-03-19	14.1900	14.8800	13.610000	14.5700	+2.968%	235,089	-69.526%
2025-03-18	13.5600	14.6200	13.385000	14.1500	+3.511%	177,248	-68.622%
2025-03-17	13.3400	14.0018	13.127700	13.6700	+3.718%	146,640	-67.520%
2025-03-14	13.5300	14.0900	13.160000	13.1800	-2.153%	165,216	-66.313%
2025-03-13	13.6100	13.7200	13.040000	13.4700	+0.074%	175,935	-67.038%
2025-03-12	13.6700	13.8150	13.310000	13.4600	-1.175%	148,797	-67.013%
2025-03-11	13.6400	13.9150	13.180000	13.6200	-0.073%	139,656	-67.401%
2025-03-10	14.3600	14.3829	13.494800	13.6300	-6.065%	268,412	-67.425%
2025-03-07	14.0700	14.5600	13.540000	14.5100	+3.054%	214,606	-69.400%
2025-03-06	14.7400	15.1000	13.685000	14.0800	-5.945%	183,983	-68.466%
2025-03-05	13.7200	15.2500	13.510000	14.9700	+8.636%	334,681	-70.341%
2025-03-04	14.3300	14.6900	13.730000	13.7800	-4.966%	205,412	-67.779%
2025-03-03	14.6800	14.7500	13.990000	14.5000	-1.159%	390,579	-69.379%
2025-02-28	14.5800	14.7300	14.250000	14.6700	-1.012%	189,960	-69.734%
2025-02-27	15.1400	15.3800	14.750000	14.8200	-2.243%	175,645	-70.040%
2025-02-26	14.7000	15.3699	14.630100	15.1600	+2.989%	185,634	-70.712%
2025-02-25	14.9800	14.9950	14.325000	14.7200	-0.809%	195,607	-69.837%
2025-02-24	14.8200	15.1700	14.380000	14.8400	+1.228%	197,712	-70.081%
2025-02-21	14.9600	14.9600	14.390000	14.6600	-1.013%	203,579	-69.714%
2025-02-20	14.3000	15.1950	14.300000	14.8100	+3.278%	244,401	-70.020%
2025-02-19	15.0600	15.5250	14.215000	14.3400	-4.464%	128,809	-69.038%
2025-02-18	15.8000	17.0000	14.910000	15.0100	-5.060%	185,932	-70.420%
2025-02-14	16.7000	17.0600	15.690000	15.8100	-5.216%	181,587	-71.917%
2025-02-13	17.2200	17.2600	16.525000	16.6800	-2.910%	152,074	-73.381%