Dark

TTGT
TechTarget, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 10:49:57 AM EDT

3.72USD-0.401%(-0.02)38,404

3.72Bid 3.74Ask 0.02Spread

Pre-market

Sep 30, 2026 9:02:30 AM EDT

3.70USD-1.070%(-0.04)8,200

After-hours

Sep 29, 2026 4:09:30 PM EDT

3.73USD-0.401%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.7200	3.7600	3.720000	3.7200	-0.535%	38,404	0.000%
2026-09-29	3.7700	3.8650	3.695000	3.7400	-1.058%	361,540	-0.535%
2026-09-28	3.8200	3.8550	3.710000	3.7800	-1.305%	345,526	-1.587%
2026-09-25	3.7400	3.8750	3.712400	3.8300	+2.133%	216,251	-2.872%
2026-09-24	3.7700	3.8000	3.700000	3.7500	-0.531%	289,853	-0.800%
2026-09-23	3.7400	3.8050	3.716200	3.7700	-2.078%	349,826	-1.326%
2026-09-22	3.8600	3.8600	3.770000	3.8500	+0.260%	335,683	-3.377%
2026-09-21	3.8400	3.9100	3.790800	3.8400	0.000%	220,214	-3.125%
2026-09-18	3.8100	3.8500	3.750000	3.8400	0.000%	447,638	-3.125%
2026-09-17	3.9300	3.9300	3.790000	3.8400	-1.285%	171,957	-3.125%
2026-09-16	3.8800	3.9000	3.800000	3.8900	-0.256%	252,307	-4.370%
2026-09-15	3.8500	3.9696	3.845000	3.9000	+0.775%	296,089	-4.615%
2026-09-14	3.8700	3.9800	3.840000	3.8700	0.000%	306,112	-3.876%
2026-09-11	3.8300	3.8900	3.790000	3.8700	+1.708%	193,300	-3.876%
2026-09-10	3.8700	3.9100	3.745000	3.8050	-2.185%	210,027	-2.234%
2026-09-09	4.0400	4.0550	3.780000	3.8900	-3.951%	271,034	-4.370%
2026-09-08	4.0100	4.0700	3.820000	4.0500	0.000%	290,057	-8.148%
2026-09-04	3.8100	4.0500	3.720000	4.0500	+6.860%	466,761	-8.148%
2026-09-03	3.8100	3.9000	3.750000	3.7900	-0.525%	138,515	-1.847%
2026-09-02	3.7700	3.8300	3.710000	3.8100	+1.061%	386,989	-2.362%
2026-09-01	3.8100	3.8600	3.750000	3.7700	-2.584%	203,108	-1.326%
2026-08-31	3.8700	3.9100	3.760000	3.8700	-0.258%	323,666	-3.876%
2026-08-28	3.8550	3.9850	3.810100	3.8800	-0.767%	241,419	-4.124%
2026-08-27	3.9000	3.9699	3.820000	3.9100	+0.773%	193,691	-4.859%
2026-08-26	3.9000	3.9100	3.761000	3.8800	-0.257%	171,894	-4.124%
2026-08-25	3.8200	3.9200	3.770000	3.8900	+1.832%	262,000	-4.370%
2026-08-24	3.8200	3.9200	3.780000	3.8200	0.000%	244,435	-2.618%
2026-08-21	3.8500	3.8600	3.750000	3.8200	-1.546%	255,526	-2.618%
2026-08-20	3.7900	3.8955	3.755000	3.8800	+1.571%	243,803	-4.124%
2026-08-19	3.8500	3.9800	3.795000	3.8200	-0.779%	274,707	-2.618%
2026-08-18	3.7000	3.8500	3.700000	3.8500	+2.941%	443,114	-3.377%
2026-08-17	3.8100	3.9000	3.620000	3.7400	-2.857%	576,596	-0.535%
2026-08-14	3.8000	3.8800	3.710000	3.8500	+0.522%	220,782	-3.377%
2026-08-13	3.6400	3.8750	3.640000	3.8300	+4.645%	435,597	-2.872%
2026-08-12	3.7200	3.7990	3.540000	3.6600	-2.400%	427,796	+1.639%
2026-08-11	3.8100	3.8550	3.700000	3.7500	-3.846%	303,702	-0.800%
2026-08-10	3.8100	3.9100	3.605000	3.9000	+1.563%	388,869	-4.615%
2026-08-07	3.6900	3.8600	3.400000	3.8400	-10.905%	705,317	-3.125%
2026-08-06	4.4500	4.4500	4.160000	4.3100	-2.928%	303,263	-13.689%
2026-08-05	4.4000	4.4400	4.230000	4.4400	+1.139%	294,967	-16.216%
2026-08-04	4.4500	4.5300	4.240000	4.3900	-1.790%	387,317	-15.262%
2026-08-03	4.5400	4.8000	4.460000	4.4700	-0.445%	537,620	-16.779%
2026-07-31	4.4600	4.5350	4.257200	4.4900	0.000%	451,129	-17.149%
2026-07-30	4.4300	4.5000	4.110000	4.4900	-0.664%	463,766	-17.149%
2026-07-29	4.4700	4.5950	4.245000	4.5200	+1.119%	518,562	-17.699%
2026-07-28	3.8100	4.5500	3.800000	4.4700	+17.632%	831,734	-16.779%
2026-07-27	3.4100	3.9791	3.370000	3.8000	+11.765%	483,746	-2.105%
2026-07-24	3.5700	3.6600	3.380000	3.4000	-4.494%	605,130	+9.412%
2026-07-23	3.5900	3.5900	3.490000	3.5600	-0.836%	466,808	+4.494%
2026-07-22	3.6000	3.6100	3.480000	3.5900	0.000%	533,352	+3.621%
2026-07-21	3.8600	3.9300	3.555000	3.5900	-8.184%	391,688	+3.621%
2026-07-20	3.7200	4.1500	3.690000	3.9100	+5.108%	397,981	-4.859%
2026-07-17	3.7000	3.7800	3.640000	3.7200	-0.535%	382,163	0.000%
2026-07-16	3.8100	3.8350	3.675000	3.7400	-0.796%	234,077	-0.535%
2026-07-15	3.6800	3.9500	3.680000	3.7700	+2.446%	178,449	-1.326%
2026-07-14	3.7900	3.9670	3.670000	3.6800	-2.902%	169,358	+1.087%
2026-07-13	3.7900	4.0150	3.760000	3.7900	0.000%	209,342	-1.847%
2026-07-10	3.7700	3.8470	3.650000	3.7900	+0.531%	177,301	-1.847%
2026-07-09	3.7600	3.8260	3.670000	3.7700	0.000%	239,493	-1.326%
2026-07-08	3.8200	3.8650	3.720000	3.7700	-2.078%	259,686	-1.326%
2026-07-07	4.0500	4.1200	3.760000	3.8500	-5.172%	264,776	-3.377%
2026-07-06	4.0000	4.1700	3.930000	4.0600	+0.995%	269,264	-8.374%
2026-07-02	4.0900	4.2300	4.000000	4.0200	-1.229%	318,700	-7.463%
2026-07-01	3.6200	4.1400	3.620000	4.0700	+13.056%	486,867	-8.600%
2026-06-30	3.9200	3.9200	3.560000	3.6000	-8.163%	594,486	+3.333%
2026-06-29	3.7900	4.0100	3.790000	3.9200	+4.255%	541,709	-5.102%
2026-06-26	3.6600	3.9100	3.660000	3.7600	+2.174%	1,001,679	-1.064%
2026-06-25	3.6700	3.7500	3.620000	3.6800	-0.541%	336,951	+1.087%
2026-06-24	3.5800	3.7250	3.560000	3.7000	+3.064%	520,669	+0.541%
2026-06-23	3.5400	3.6600	3.540000	3.5900	+0.279%	229,615	+3.621%
2026-06-22	3.6000	3.6550	3.530000	3.5800	-0.556%	557,341	+3.911%
2026-06-18	3.6000	3.6400	3.510000	3.6000	+0.840%	774,108	+3.333%
2026-06-17	3.6900	3.7200	3.515000	3.5700	-2.989%	361,810	+4.202%
2026-06-16	3.7700	3.7700	3.565000	3.6800	+0.822%	320,909	+1.087%
2026-06-15	3.7200	3.7400	3.595000	3.6500	+0.829%	492,224	+1.918%
2026-06-12	3.7500	3.7500	3.560000	3.6200	-1.093%	321,074	+2.762%
2026-06-11	3.7200	3.7500	3.560000	3.6600	-1.877%	604,540	+1.639%
2026-06-10	3.6900	3.8500	3.655000	3.7300	+0.539%	435,316	-0.268%
2026-06-09	3.8400	3.9550	3.650000	3.7100	-3.886%	301,539	+0.270%
2026-06-08	3.8250	3.9750	3.820000	3.8600	-0.258%	289,695	-3.627%
2026-06-05	4.2200	4.2200	3.835000	3.8700	-8.511%	277,940	-3.876%
2026-06-04	4.3300	4.4250	4.180000	4.2300	+1.683%	274,183	-12.057%
2026-06-03	4.7100	4.7200	4.150000	4.1600	-12.605%	404,839	-10.577%
2026-06-02	4.7000	4.8300	4.580000	4.7600	-0.418%	423,601	-21.849%
2026-06-01	4.5900	4.8900	4.565000	4.7800	+4.139%	363,357	-22.176%
2026-05-29	4.5000	4.8100	4.470000	4.5900	+2.455%	357,483	-18.954%
2026-05-28	4.6000	4.6500	4.450000	4.4800	-2.820%	297,666	-16.964%
2026-05-27	4.5900	4.9500	4.590000	4.6100	-2.331%	344,812	-19.306%
2026-05-26	4.8000	5.0200	4.685000	4.7200	-2.075%	267,776	-21.186%
2026-05-22	4.6100	4.8500	4.560000	4.8200	+5.011%	296,989	-22.822%
2026-05-21	4.8000	4.8001	4.475000	4.5900	-4.969%	556,335	-18.954%
2026-05-20	4.8800	5.0900	4.815000	4.8300	-2.326%	454,187	-22.981%
2026-05-19	4.6000	5.0400	4.559000	4.9450	+6.919%	516,319	-24.772%
2026-05-18	5.1500	5.1500	4.605000	4.6250	-10.886%	493,296	-19.568%
2026-05-15	4.8300	5.3200	4.615000	5.1900	+5.167%	944,725	-28.324%
2026-05-14	5.5000	5.5000	4.930000	4.9350	-10.191%	1,028,083	-24.620%
2026-05-13	5.0100	5.5900	4.935000	5.4950	+9.462%	684,620	-32.302%
2026-05-12	5.7200	5.8000	4.910000	5.0200	-13.374%	1,429,719	-25.896%
2026-05-11	6.0700	6.3000	5.630000	5.7950	-5.000%	854,477	-35.807%
2026-05-08	6.0100	6.5100	5.230000	6.1000	-5.719%	1,341,021	-39.016%
2026-05-07	6.0100	6.7000	5.945000	6.4700	+8.739%	1,028,874	-42.504%
2026-05-06	6.0100	6.0100	5.740000	5.9500	-0.668%	370,781	-37.479%
2026-05-05	5.9300	6.0800	5.690000	5.9900	+1.182%	393,147	-37.896%
2026-05-04	5.7700	6.2000	5.750000	5.9200	+2.778%	849,542	-37.162%
2026-05-01	5.7800	5.8900	5.665000	5.7600	+0.348%	398,929	-35.417%
2026-04-30	5.6300	5.8450	5.492000	5.7400	+1.413%	302,341	-35.192%
2026-04-29	5.8400	5.8400	5.500000	5.6600	-3.248%	554,385	-34.276%
2026-04-28	5.6800	5.9500	5.670000	5.8500	+3.540%	368,258	-36.410%
2026-04-27	5.6500	5.9401	5.605000	5.6500	0.000%	485,076	-34.159%
2026-04-24	5.2700	5.7450	5.270000	5.6500	+7.824%	548,948	-34.159%
2026-04-23	5.4000	5.5850	5.062204	5.2400	-2.421%	885,043	-29.008%
2026-04-22	5.2100	5.3800	5.120000	5.3700	+4.272%	502,928	-30.726%
2026-04-21	4.9000	5.4250	4.862500	5.1500	+5.749%	1,064,575	-27.767%
2026-04-20	4.5600	4.9200	4.560000	4.8700	+6.332%	1,319,789	-23.614%
2026-04-17	4.2900	4.5950	4.250000	4.5800	+8.531%	548,245	-18.777%
2026-04-16	4.1150	4.2850	4.105000	4.2200	+1.687%	221,846	-11.848%
2026-04-15	4.0500	4.2700	4.050000	4.1500	+3.234%	280,426	-10.361%
2026-04-14	3.9500	4.0700	3.875000	4.0200	+1.515%	295,386	-7.463%
2026-04-13	3.6500	4.0400	3.620000	3.9600	+7.755%	573,576	-6.061%
2026-04-10	3.6900	3.7450	3.605000	3.6750	+0.136%	308,544	+1.224%
2026-04-09	4.3100	4.3100	3.615000	3.6700	-14.849%	709,744	+1.362%
2026-04-08	4.4500	4.4600	4.180000	4.3100	-0.920%	336,868	-13.689%
2026-04-07	4.4900	4.5600	4.280000	4.3500	-4.185%	308,427	-14.483%
2026-04-06	4.1200	4.6500	4.105000	4.5400	+10.194%	360,101	-18.062%
2026-04-02	3.8200	4.1250	3.700000	4.1200	+6.460%	219,628	-9.709%
2026-04-01	3.8800	3.9700	3.680000	3.8700	-0.258%	181,694	-3.876%
2026-03-31	3.9700	4.0100	3.805000	3.8800	-0.767%	314,709	-4.124%
2026-03-30	3.7200	3.9300	3.625000	3.9100	+5.108%	256,741	-4.859%
2026-03-27	3.9100	3.9500	3.710000	3.7200	-6.297%	204,904	0.000%
2026-03-26	3.7700	4.0200	3.710000	3.9700	+4.199%	253,793	-6.297%
2026-03-25	3.7300	3.8100	3.661000	3.8100	+2.695%	238,494	-2.362%
2026-03-24	3.9400	3.9400	3.660800	3.7100	-5.838%	285,639	+0.270%
2026-03-23	3.8700	3.9950	3.760000	3.9400	+3.958%	346,756	-5.584%
2026-03-20	3.8400	3.8600	3.745000	3.7900	-1.558%	382,469	-1.847%
2026-03-19	3.7600	3.9100	3.700000	3.8500	+1.316%	264,366	-3.377%
2026-03-18	3.7500	3.8600	3.630000	3.8000	0.000%	474,435	-2.105%
2026-03-17	3.7000	3.8800	3.700000	3.8000	+2.981%	403,611	-2.105%
2026-03-16	4.0000	4.0000	3.620000	3.6900	-7.053%	401,409	+0.813%
2026-03-13	4.1900	4.4400	3.740000	3.9700	-5.476%	641,308	-6.297%
2026-03-12	4.0600	4.8400	3.900000	4.2000	+7.969%	1,077,898	-11.429%
2026-03-11	3.5600	3.9200	3.535000	3.8900	+8.659%	496,036	-4.370%
2026-03-10	3.7000	3.7100	3.434000	3.5800	-3.763%	769,064	+3.911%
2026-03-09	3.8200	3.8350	3.650000	3.7200	-3.125%	403,056	0.000%
2026-03-06	3.6300	3.8500	3.521800	3.8400	+3.784%	582,925	-3.125%
2026-03-05	3.7200	3.9300	3.623200	3.7000	-0.538%	459,434	+0.541%
2026-03-04	3.7500	3.8300	3.690000	3.7200	0.000%	377,873	0.000%
2026-03-03	3.5000	3.8450	3.495000	3.7200	+3.911%	646,943	0.000%
2026-03-02	3.4400	3.6000	3.440000	3.5800	+1.994%	447,792	+3.911%
2026-02-27	3.4500	3.5850	3.440000	3.5100	-0.284%	650,324	+5.983%
2026-02-26	3.4700	3.5500	3.430000	3.5200	+1.149%	576,803	+5.682%
2026-02-25	3.5900	3.6050	3.410000	3.4800	-2.657%	523,731	+6.897%
2026-02-24	4.3800	4.4500	3.445000	3.5750	-18.005%	801,232	+4.056%
2026-02-23	4.7200	4.7400	4.330000	4.3600	-8.595%	854,657	-14.679%
2026-02-20	4.8000	4.9600	4.760000	4.7700	-0.832%	449,594	-22.013%
2026-02-19	4.8200	4.9200	4.777000	4.8100	-1.837%	401,076	-22.661%
2026-02-18	5.0000	5.0850	4.830000	4.9000	-2.000%	468,664	-24.082%
2026-02-17	5.0000	5.0500	4.910000	5.0000	-0.398%	791,377	-25.600%
2026-02-13	5.1600	5.1900	4.995000	5.0200	-2.713%	459,768	-25.896%
2026-02-12	5.2500	5.3100	5.050000	5.1600	-1.149%	868,258	-27.907%
2026-02-11	5.2600	5.3400	5.120000	5.2200	-0.191%	409,709	-28.736%
2026-02-10	5.1900	5.3500	5.160000	5.2300	+1.161%	445,386	-28.872%
2026-02-09	5.1900	5.2599	5.145000	5.1700	-0.193%	242,728	-28.046%
2026-02-06	5.2200	5.2500	5.145000	5.1800	+0.388%	496,114	-28.185%
2026-02-05	5.1200	5.1900	5.030000	5.1600	-0.193%	741,115	-27.907%
2026-02-04	5.2200	5.2750	5.140000	5.1700	-1.336%	463,787	-28.046%
2026-02-03	5.2600	5.3500	5.160000	5.2400	-0.380%	703,087	-29.008%
2026-02-02	5.2300	5.3300	5.150000	5.2600	+0.382%	321,883	-29.278%
2026-01-30	5.2600	5.3400	5.116100	5.2400	-1.873%	367,855	-29.008%
2026-01-29	5.4000	5.4050	5.250000	5.3400	-1.111%	293,606	-30.337%
2026-01-28	5.4400	5.5200	5.260000	5.4000	+0.559%	433,670	-31.111%
2026-01-27	5.5000	5.6716	5.110000	5.3700	-2.364%	316,420	-30.726%
2026-01-26	5.4500	5.6800	5.301000	5.5000	+0.548%	340,623	-32.364%
2026-01-23	5.6500	5.8900	5.460000	5.4700	-3.186%	304,583	-31.993%
2026-01-22	5.4200	5.7200	5.390000	5.6500	+6.004%	357,799	-34.159%
2026-01-21	5.2100	5.5500	5.210000	5.3300	-0.187%	302,202	-30.206%
2026-01-20	5.0200	5.5900	5.020000	5.3400	+2.299%	366,658	-30.337%
2026-01-16	5.2700	5.2700	5.100000	5.2200	-0.571%	330,650	-28.736%
2026-01-15	5.2300	5.3400	5.060000	5.2500	+1.351%	339,483	-29.143%
2026-01-14	5.0900	5.2050	4.937600	5.1800	+1.768%	269,291	-28.185%
2026-01-13	5.3800	5.3950	5.010000	5.0900	-5.214%	300,589	-26.916%
2026-01-12	5.3900	5.4500	5.220000	5.3700	-0.739%	253,046	-30.726%
2026-01-09	5.4700	5.4900	5.340000	5.4100	-0.551%	188,611	-31.238%
2026-01-08	5.3900	5.5000	5.315000	5.4400	+0.555%	162,566	-31.618%
2026-01-07	5.4900	5.5150	5.405000	5.4100	-1.993%	162,410	-31.238%
2026-01-06	5.3900	5.5500	5.330000	5.5200	+2.222%	274,072	-32.609%
2026-01-05	5.1900	5.4500	5.190000	5.4000	+4.449%	354,024	-31.111%
2026-01-02	5.5300	5.5300	5.120000	5.1700	-4.259%	493,084	-28.046%
2025-12-31	5.4000	5.4100	5.065000	5.4000	+0.746%	460,357	-31.111%
2025-12-30	5.2000	5.3900	5.150000	5.3600	+3.675%	545,161	-30.597%
2025-12-29	5.1500	5.2400	5.061000	5.1700	-0.577%	478,517	-28.046%
2025-12-26	5.2000	5.2500	5.080000	5.2000	+0.193%	251,998	-28.462%
2025-12-24	5.3500	5.3500	5.140000	5.1900	-3.352%	116,662	-28.324%
2025-12-23	5.2000	5.4100	4.920000	5.3700	+1.705%	502,097	-30.726%
2025-12-22	5.4600	5.6100	5.250000	5.2800	-5.036%	409,026	-29.545%
2025-12-19	5.5400	5.8200	5.540000	5.5600	0.000%	636,952	-33.094%
2025-12-18	5.4000	5.5700	5.350000	5.5600	+4.708%	271,550	-33.094%
2025-12-17	5.3500	5.4400	5.250000	5.3100	-0.188%	252,631	-29.944%
2025-12-16	5.1600	5.3600	5.130000	5.3200	+2.308%	298,465	-30.075%
2025-12-15	5.5600	5.6800	5.150000	5.2000	-5.797%	335,368	-28.462%
2025-12-12	5.8500	5.9800	5.420000	5.5200	-5.155%	346,000	-32.609%
2025-12-11	5.2700	5.8550	5.270000	5.8200	+8.989%	509,717	-36.082%
2025-12-10	5.1200	5.5900	5.100000	5.3400	+3.891%	349,344	-30.337%
2025-12-09	5.2000	5.2900	5.050000	5.1400	-1.533%	266,201	-27.626%
2025-12-08	5.4500	5.5450	5.140000	5.2200	-3.154%	275,302	-28.736%
2025-12-05	5.3900	5.5800	5.260000	5.3900	0.000%	251,406	-30.983%
2025-12-04	5.3300	5.4300	5.245000	5.3900	+0.936%	250,374	-30.983%
2025-12-03	5.2300	5.4000	5.110000	5.3400	+2.006%	296,570	-30.337%
2025-12-02	5.0800	5.3200	4.710200	5.2350	+3.051%	351,916	-28.940%
2025-12-01	5.1500	5.3600	5.075000	5.0800	-2.868%	268,274	-26.772%
2025-11-28	5.1300	5.4200	5.100000	5.2300	+1.949%	208,157	-28.872%
2025-11-26	5.1800	5.1950	5.000000	5.1300	-0.965%	263,547	-27.485%
2025-11-25	4.9200	5.2200	4.800000	5.1800	+5.930%	383,731	-28.185%
2025-11-24	4.9100	5.0100	4.650000	4.8900	0.000%	1,105,054	-23.926%
2025-11-21	4.7900	4.9800	4.760000	4.8900	+1.663%	332,950	-23.926%
2025-11-20	5.0000	5.0700	4.795000	4.8100	-2.037%	409,130	-22.661%
2025-11-19	4.8900	4.9700	4.770000	4.9100	+0.409%	414,171	-24.236%
2025-11-18	5.0000	5.1100	4.850000	4.8900	-2.395%	557,560	-23.926%
2025-11-17	5.1500	5.1600	4.965000	5.0100	-2.907%	375,042	-25.749%
2025-11-14	5.0300	5.1600	4.850000	5.1600	+0.781%	471,159	-27.907%
2025-11-13	5.0500	5.1950	4.990000	5.1200	-0.389%	501,310	-27.344%
2025-11-12	5.1300	5.3000	4.910100	5.1400	+0.587%	556,919	-27.626%
2025-11-11	5.6800	5.8600	4.865000	5.1100	-1.919%	803,659	-27.202%
2025-11-10	4.9200	5.2500	4.810000	5.2100	+9.224%	521,932	-28.599%
2025-11-07	4.8900	4.9050	4.630000	4.7700	-3.441%	1,064,427	-22.013%
2025-11-06	5.2700	5.2900	4.930000	4.9400	-6.792%	638,802	-24.696%
2025-11-05	5.1700	5.4000	5.170000	5.3000	+2.713%	291,027	-29.811%
2025-11-04	5.2300	5.3200	5.145000	5.1600	-2.825%	468,085	-27.907%
2025-11-03	5.4600	5.5300	5.245000	5.3100	-3.279%	391,033	-29.944%
2025-10-31	5.5300	5.6500	5.420000	5.4900	-0.182%	391,408	-32.240%
2025-10-30	5.4600	5.6600	5.415000	5.5000	-0.362%	266,710	-32.364%
2025-10-29	5.8800	6.2000	5.436200	5.5200	-6.282%	320,363	-32.609%
2025-10-28	6.0500	6.0950	5.880000	5.8900	-2.965%	217,974	-36.842%
2025-10-27	6.0300	6.1200	5.850000	6.0700	+1.846%	412,538	-38.715%
2025-10-24	5.9100	6.0700	5.875000	5.9600	+2.405%	342,071	-37.584%
2025-10-23	5.6300	5.9150	5.575000	5.8200	+3.929%	277,367	-36.082%
2025-10-22	5.8500	5.9100	5.515000	5.6000	-4.437%	385,006	-33.571%
2025-10-21	5.5300	5.9000	5.530000	5.8600	+5.586%	329,562	-36.519%
2025-10-20	5.3700	5.6450	5.350000	5.5500	+4.128%	316,427	-32.973%
2025-10-17	5.3900	5.5600	5.315000	5.3300	-1.661%	463,323	-30.206%
2025-10-16	5.5900	5.6650	5.420000	5.4200	-1.455%	423,477	-31.365%
2025-10-15	5.6400	5.7500	5.405000	5.5000	-0.181%	400,499	-32.364%
2025-10-14	5.6100	5.6150	5.410000	5.5100	-0.721%	420,597	-32.486%
2025-10-13	5.6300	5.7700	5.500000	5.5500	0.000%	401,180	-32.973%
2025-10-10	6.0100	6.0700	5.540000	5.5500	-7.346%	500,710	-32.973%
2025-10-09	5.9000	6.0800	5.810000	5.9900	+1.698%	487,411	-37.896%
2025-10-08	6.0300	6.1600	5.870000	5.8900	-1.833%	448,303	-36.842%
2025-10-07	6.0900	6.1600	5.639100	6.0000	-0.826%	620,793	-38.000%
2025-10-06	5.7500	6.1100	5.570000	6.0500	+5.769%	628,823	-38.512%
2025-10-03	5.6600	5.8900	5.645000	5.7200	+2.878%	463,000	-34.965%
2025-10-02	5.5300	5.6724	5.510000	5.5600	0.000%	468,822	-33.094%
2025-10-01	5.7300	5.8400	5.560000	5.5600	-4.303%	627,775	-33.094%
2025-09-30	5.9400	6.0050	5.575000	5.8100	-3.167%	747,221	-35.972%
2025-09-29	5.7100	6.2050	5.560000	6.0000	+5.634%	757,458	-38.000%
2025-09-26	5.7000	5.8520	5.570000	5.6800	-1.217%	656,618	-34.507%
2025-09-25	6.0000	6.0200	5.620000	5.7500	-5.892%	736,774	-35.304%
2025-09-24	6.6100	6.6100	5.910000	6.1100	-6.575%	563,449	-39.116%
2025-09-23	6.9400	7.0000	6.440000	6.5400	-4.665%	533,340	-43.119%
2025-09-22	6.7300	6.9450	6.325000	6.8600	+1.932%	508,506	-45.773%
2025-09-19	6.9800	7.0000	6.590000	6.7300	-3.582%	4,725,868	-44.725%
2025-09-18	6.8300	7.1500	6.790000	6.9800	+3.102%	876,409	-46.705%
2025-09-17	6.5300	6.9900	6.465000	6.7700	+3.359%	877,282	-45.052%
2025-09-16	6.2200	6.7000	6.090000	6.5500	+7.730%	706,045	-43.206%
2025-09-15	6.1300	6.5300	6.015000	6.0800	+1.843%	732,301	-38.816%
2025-09-12	6.0300	6.1300	5.760000	5.9700	-0.500%	516,981	-37.688%
2025-09-11	5.6700	6.0200	5.560000	6.0000	+6.195%	651,404	-38.000%
2025-09-10	5.9400	5.9400	5.540000	5.6500	-4.561%	676,349	-34.159%
2025-09-09	5.8900	5.9500	5.550000	5.9200	+0.509%	662,172	-37.162%
2025-09-08	5.5900	5.9000	5.450000	5.8900	+4.433%	795,729	-36.842%
2025-09-05	5.6700	5.9400	5.590100	5.6400	-0.177%	513,036	-34.043%
2025-09-04	5.5100	5.6900	5.420000	5.6500	+2.170%	472,529	-34.159%
2025-09-03	5.6000	5.7000	5.390000	5.5300	-1.950%	683,527	-32.731%
2025-09-02	5.7600	5.9700	5.600000	5.6400	-4.407%	697,591	-34.043%
2025-08-29	5.7500	6.2300	5.700000	5.9000	+0.511%	772,461	-36.949%
2025-08-28	6.1200	6.1200	5.785000	5.8700	-3.454%	845,407	-36.627%
2025-08-27	6.1500	6.2000	6.000000	6.0800	-1.459%	535,095	-38.816%
2025-08-26	6.1100	6.2391	6.070000	6.1700	-0.804%	732,814	-39.708%
2025-08-25	6.1800	6.2900	6.095000	6.2200	-0.321%	530,773	-40.193%
2025-08-22	5.9900	6.4260	5.990000	6.2400	+3.654%	679,086	-40.385%
2025-08-21	6.1150	6.1150	5.850000	6.0200	-0.660%	388,186	-38.206%
2025-08-20	6.0600	6.1650	5.810000	6.0600	-0.165%	652,824	-38.614%
2025-08-19	6.2600	6.2600	6.000000	6.0700	-2.412%	568,413	-38.715%
2025-08-18	6.0900	6.3050	6.090000	6.2200	+1.967%	444,188	-40.193%
2025-08-15	5.9850	6.1500	5.960000	6.1000	+1.667%	514,960	-39.016%
2025-08-14	6.0200	6.1300	5.680000	6.0000	-1.153%	618,178	-38.000%
2025-08-13	5.8100	6.5500	5.650100	6.0700	+5.291%	793,895	-38.715%
2025-08-12	6.1500	6.2050	5.550100	5.7650	-9.639%	1,612,092	-35.473%
2025-08-11	6.4100	6.5800	6.300000	6.3800	+0.790%	607,433	-41.693%
2025-08-08	6.5000	6.5983	6.210000	6.3300	-2.164%	427,695	-41.232%
2025-08-07	6.6400	6.7247	6.320000	6.4700	-1.221%	422,461	-42.504%
2025-08-06	6.6600	6.7300	6.550000	6.5500	-2.093%	358,688	-43.206%
2025-08-05	7.3700	7.3700	6.690000	6.6900	-8.731%	671,791	-44.395%
2025-08-04	6.8200	7.3400	6.800000	7.3300	+7.636%	364,605	-49.250%
2025-08-01	7.1400	7.2300	6.760000	6.8100	-5.939%	531,050	-45.374%
2025-07-31	7.3300	7.5110	7.110000	7.2400	-2.294%	459,063	-48.619%
2025-07-30	7.9000	8.0673	7.400000	7.4100	-5.725%	447,525	-49.798%
2025-07-29	8.4700	8.5000	7.770000	7.8600	-7.202%	383,357	-52.672%
2025-07-28	8.5900	8.7000	8.410000	8.4700	-1.167%	267,392	-56.080%
2025-07-25	8.8000	8.8100	8.330000	8.5700	-1.494%	408,394	-56.593%
2025-07-24	8.6500	9.0000	8.500000	8.7000	+0.578%	603,615	-57.241%
2025-07-23	7.4400	8.7100	7.270000	8.6500	+17.209%	979,906	-56.994%
2025-07-22	7.4900	7.6660	7.100000	7.3800	-0.606%	379,961	-49.593%
2025-07-21	6.9900	7.5600	6.987800	7.4250	+6.988%	605,977	-49.899%
2025-07-18	7.8300	7.9500	6.925000	6.9400	-10.452%	476,560	-46.398%
2025-07-17	7.5000	7.8300	7.445000	7.7500	+4.447%	731,302	-52.000%
2025-07-16	7.3600	7.5650	7.000000	7.4200	+1.090%	741,223	-49.865%
2025-07-15	7.2400	7.5400	7.010000	7.3400	+2.371%	470,554	-49.319%
2025-07-14	7.0400	7.5150	7.040000	7.1700	-3.108%	442,584	-48.117%
2025-07-11	7.0900	7.4263	6.940000	7.4000	+3.208%	403,909	-49.730%
2025-07-10	7.0400	7.3700	6.940000	7.1700	+2.137%	572,242	-48.117%
2025-07-09	6.9200	7.0600	6.805000	7.0200	+2.332%	266,768	-47.009%
2025-07-08	6.6200	6.9050	6.490000	6.8600	+3.469%	488,497	-45.773%
2025-07-07	6.8000	6.8800	6.560000	6.6300	-4.191%	758,673	-43.891%
2025-07-03	6.9600	7.0800	6.750000	6.9200	+0.072%	492,865	-46.243%
2025-07-02	6.5600	7.5100	6.540100	6.9150	-12.023%	1,185,278	-46.204%
2025-07-01	7.8100	8.3000	7.500000	7.8600	+1.158%	726,319	-52.672%
2025-06-30	7.0900	7.7900	7.090000	7.7700	+10.684%	526,259	-52.124%
2025-06-27	7.1100	7.3000	6.940000	7.0200	-0.567%	890,938	-47.009%
2025-06-26	7.0400	7.1700	6.900000	7.0600	+0.142%	284,508	-47.309%
2025-06-25	7.2500	7.2611	6.960000	7.0500	-2.759%	263,052	-47.234%
2025-06-24	7.2000	7.4900	7.040400	7.2500	+2.257%	450,217	-48.690%
2025-06-23	6.7500	7.1300	6.660000	7.0900	+3.959%	473,772	-47.532%
2025-06-20	6.9600	7.0000	6.700000	6.8200	+0.294%	493,734	-45.455%
2025-06-18	6.6100	7.0900	6.510000	6.8000	+1.949%	488,390	-45.294%
2025-06-17	7.0600	7.2100	6.640000	6.6700	-6.452%	719,738	-44.228%
2025-06-16	7.0800	7.2600	6.900000	7.1300	+0.849%	476,699	-47.826%
2025-06-13	7.1100	7.2525	7.010000	7.0700	-2.078%	553,813	-47.383%
2025-06-12	7.3600	7.4900	7.110000	7.2200	-1.635%	475,504	-48.476%
2025-06-11	7.5100	7.5600	7.185000	7.3400	-1.078%	809,083	-49.319%
2025-06-10	7.1300	7.5000	6.850000	7.4200	-3.259%	446,357	-49.865%
2025-06-09	7.4700	7.9499	7.315000	7.6700	+6.974%	516,618	-51.499%
2025-06-06	7.0000	7.5000	6.850000	7.1700	+2.869%	363,187	-48.117%
2025-06-05	8.3800	8.3900	6.800000	6.9700	-16.726%	933,817	-46.628%
2025-06-04	8.3400	8.7981	6.920000	8.3700	+7.584%	782,543	-55.556%
2025-06-03	7.5100	7.8400	7.150000	7.7800	+4.993%	648,184	-52.185%
2025-06-02	7.9400	8.0400	7.160000	7.4100	-8.405%	587,920	-49.798%
2025-05-30	7.7900	8.2400	7.550000	8.0900	+3.189%	441,748	-54.017%
2025-05-29	7.1600	8.1900	7.065000	7.8400	+9.958%	377,231	-52.551%
2025-05-28	7.1600	7.3679	6.890000	7.1300	-0.419%	332,833	-47.826%
2025-05-27	7.7400	7.7400	7.030000	7.1600	-3.893%	412,308	-48.045%
2025-05-23	7.3100	7.8350	7.140000	7.4500	-0.268%	162,481	-50.067%
2025-05-22	7.3600	7.6300	7.345000	7.4700	-0.400%	230,398	-50.201%
2025-05-21	7.9900	8.2100	7.480000	7.5000	-6.367%	141,561	-50.400%
2025-05-20	8.1700	8.2500	7.880000	8.0100	-2.078%	108,723	-53.558%
2025-05-19	8.0700	8.2750	7.870000	8.1800	-2.153%	161,215	-54.523%
2025-05-16	8.6700	8.9948	8.315000	8.3600	-3.908%	153,105	-55.502%
2025-05-15	8.3500	8.8100	8.072500	8.7000	+3.819%	218,184	-57.241%
2025-05-14	8.6700	8.7200	8.260000	8.3800	-4.119%	171,756	-55.609%
2025-05-13	9.2000	9.4650	8.700000	8.7400	-4.061%	205,122	-57.437%
2025-05-12	8.7200	9.1200	8.520000	9.1100	+9.627%	264,564	-59.166%
2025-05-09	8.3700	8.8100	8.100000	8.3100	+0.484%	173,771	-55.235%
2025-05-08	7.9000	8.4600	7.800000	8.2700	+4.816%	280,116	-55.018%
2025-05-07	8.0700	8.2150	7.870000	7.8900	-1.498%	228,840	-52.852%
2025-05-06	8.1500	8.3000	7.990000	8.0100	-1.958%	184,663	-53.558%
2025-05-05	7.8300	8.3400	7.700000	8.1700	+2.253%	281,677	-54.468%
2025-05-02	8.1300	8.5500	7.900000	7.9900	-0.250%	361,439	-53.442%
2025-05-01	8.0500	8.3443	7.830000	8.0100	+0.502%	257,390	-53.558%
2025-04-30	7.4000	8.0400	7.400000	7.9700	+2.574%	363,420	-53.325%
2025-04-29	7.8100	8.0600	7.530000	7.7700	-1.396%	299,153	-52.124%
2025-04-28	7.7300	8.2800	7.630000	7.8800	+2.205%	275,891	-52.792%
2025-04-25	7.6900	7.9000	7.455800	7.7100	-1.154%	319,789	-51.751%
2025-04-24	7.1700	8.1800	7.170000	7.8000	+9.244%	448,511	-52.308%
2025-04-23	7.2500	7.4100	6.958000	7.1400	-0.279%	456,268	-47.899%
2025-04-22	7.1400	7.4800	6.945000	7.1600	+0.562%	541,873	-48.045%
2025-04-21	8.0300	8.0300	7.020000	7.1200	-12.745%	930,928	-47.753%
2025-04-17	8.1800	8.4200	8.000000	8.1600	-2.857%	796,322	-54.412%
2025-04-16	8.2900	8.9100	8.240000	8.4000	+3.832%	760,157	-55.714%
2025-04-15	7.8400	8.1900	7.700000	8.0900	+2.926%	280,474	-54.017%
2025-04-14	8.1200	8.5700	7.780000	7.8600	+0.127%	407,617	-52.672%
2025-04-11	7.8200	8.1899	7.660000	7.8500	-2.726%	239,347	-52.611%
2025-04-10	9.1200	9.2800	8.000000	8.0700	-11.707%	263,205	-53.903%