Dark

XRX
Xerox Holdings Corporation Common Stock
stock NASDAQ

At Close

Jun 18, 2026 3:59:58 PM EDT

3.00USD-4.459%(-0.14)5,862,543

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 9:08:30 AM EDT

3.15USD+0.350%(+0.01)2,872

After-hours

Jun 18, 2026 4:54:30 PM EDT

3.01USD+0.333%(+0.01)1,864,482

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	3.1800	3.2100	2.9900	3.0200	-3.822%	5,862,543	0.000%
2026-06-17	3.2900	3.3600	3.1200	3.1400	-4.559%	2,951,332	-3.822%
2026-06-16	3.4200	3.4600	3.2800	3.2900	-3.801%	2,876,838	-8.207%
2026-06-15	3.5350	3.5700	3.4100	3.4200	-1.441%	3,217,791	-11.696%
2026-06-12	3.4700	3.5450	3.3400	3.4700	0.000%	4,310,896	-12.968%
2026-06-11	3.2350	3.5000	3.2100	3.4700	+7.099%	4,095,618	-12.968%
2026-06-10	3.3600	3.4400	3.2007	3.2400	-4.425%	3,349,772	-6.790%
2026-06-09	3.5800	3.6300	3.1500	3.3900	-4.507%	5,089,505	-10.914%
2026-06-08	3.3800	3.6400	3.3420	3.5500	+6.928%	5,566,868	-14.930%
2026-06-05	3.6800	3.7494	3.2900	3.3200	-4.871%	7,713,990	-9.036%
2026-06-04	3.2400	3.6100	3.2134	3.4900	+7.385%	7,678,975	-13.467%
2026-06-03	3.2900	3.5600	3.2000	3.2500	-1.216%	7,293,888	-7.077%
2026-06-02	3.1600	3.3150	3.1210	3.2900	+6.472%	5,239,321	-8.207%
2026-06-01	3.2600	3.4000	3.0500	3.0900	-4.630%	6,029,051	-2.265%
2026-05-29	3.0700	3.3850	3.0700	3.2400	+6.579%	13,549,026	-6.790%
2026-05-28	3.1100	3.3000	2.9800	3.0400	-1.935%	4,952,706	-0.658%
2026-05-27	3.1200	3.2200	2.9700	3.1000	+2.990%	4,892,898	-2.581%
2026-05-26	2.9800	3.2900	2.9100	3.0100	+3.793%	12,405,435	+0.332%
2026-05-22	2.5200	2.9800	2.5000	2.9000	+16.000%	9,170,469	+4.138%
2026-05-21	2.5000	2.5650	2.3700	2.5000	-1.575%	4,231,560	+20.800%
2026-05-20	2.5800	2.6700	2.5150	2.5400	-1.167%	3,232,403	+18.898%
2026-05-19	2.6300	2.6300	2.4600	2.5700	-3.019%	4,539,593	+17.510%
2026-05-18	2.6000	2.7200	2.5200	2.6500	+2.713%	5,160,856	+13.962%
2026-05-15	2.4300	2.7550	2.3600	2.5800	+6.173%	9,098,943	+17.054%
2026-05-14	2.5200	2.6000	2.3800	2.4300	-4.331%	4,895,316	+24.280%
2026-05-13	2.7300	2.7500	2.5100	2.5400	-6.960%	6,030,373	+18.898%
2026-05-12	2.6400	2.7600	2.5200	2.7300	+2.632%	6,247,298	+10.623%
2026-05-11	2.7800	2.9600	2.5800	2.6600	-4.317%	8,228,134	+13.534%
2026-05-08	2.3600	2.8100	2.3500	2.7800	+17.300%	8,441,959	+8.633%
2026-05-07	2.6000	2.6099	2.2950	2.3700	-9.542%	6,971,369	+27.426%
2026-05-06	2.6200	2.6350	2.3950	2.6200	-0.758%	6,467,741	+15.267%
2026-05-05	2.5400	2.6600	2.3600	2.6400	+1.538%	12,876,502	+14.394%
2026-05-04	2.8200	3.1700	2.5700	2.6000	-3.704%	32,767,343	+16.154%
2026-05-01	2.2600	2.7300	2.1500	2.7000	+20.000%	20,780,867	+11.852%
2026-04-30	1.9500	2.3000	1.7500	2.2500	+43.312%	60,840,875	+34.222%
2026-04-29	1.5700	1.6200	1.5400	1.5700	-1.258%	3,162,529	+92.357%
2026-04-28	1.6200	1.6350	1.5750	1.5900	-1.852%	1,626,586	+89.937%
2026-04-27	1.5400	1.6250	1.5300	1.6200	+3.846%	1,796,775	+86.420%
2026-04-24	1.6900	1.6900	1.5500	1.5600	-6.587%	3,367,161	+93.590%
2026-04-23	1.8000	1.8100	1.6600	1.6700	-7.735%	2,138,777	+80.838%
2026-04-22	1.8200	1.8700	1.7500	1.8100	0.000%	2,327,915	+66.851%
2026-04-21	1.8500	1.9300	1.8100	1.8100	-2.162%	3,129,712	+66.851%
2026-04-20	1.7200	1.8800	1.6900	1.8500	+6.936%	5,448,957	+63.243%
2026-04-17	1.6700	1.7700	1.6500	1.7300	+7.453%	6,414,244	+74.566%
2026-04-16	1.4800	1.6250	1.4400	1.6100	+9.524%	3,458,984	+87.578%
2026-04-15	1.4200	1.4800	1.3950	1.4700	+4.255%	4,162,839	+105.442%
2026-04-14	1.2800	1.4100	1.2800	1.4100	+11.024%	3,634,104	+114.184%
2026-04-13	1.2200	1.2800	1.1900	1.2700	+4.098%	2,456,638	+137.795%
2026-04-10	1.3000	1.3200	1.2200	1.2200	-4.688%	2,068,017	+147.541%
2026-04-09	1.2700	1.2900	1.2300	1.2800	+0.787%	2,988,250	+135.938%
2026-04-08	1.3100	1.3500	1.2500	1.2700	0.000%	2,451,125	+137.795%
2026-04-07	1.2100	1.2800	1.2050	1.2700	+3.252%	2,902,475	+137.795%
2026-04-06	1.2700	1.2997	1.2100	1.2300	-2.381%	3,586,919	+145.528%
2026-04-02	1.2500	1.2850	1.2200	1.2600	0.000%	3,015,692	+139.683%
2026-04-01	1.2800	1.3200	1.2600	1.2600	-2.326%	1,541,201	+139.683%
2026-03-31	1.2900	1.3200	1.2600	1.2900	+1.176%	2,110,494	+134.109%
2026-03-30	1.3900	1.4000	1.2600	1.2750	-8.929%	4,188,053	+136.863%
2026-03-27	1.4000	1.4400	1.3900	1.4000	-2.778%	1,736,401	+115.714%
2026-03-26	1.3900	1.5000	1.3900	1.4400	+2.128%	1,971,231	+109.722%
2026-03-25	1.3700	1.4600	1.3600	1.4100	+4.444%	2,861,960	+114.184%
2026-03-24	1.3300	1.3600	1.3100	1.3500	0.000%	2,322,126	+123.704%
2026-03-23	1.3700	1.4000	1.2800	1.3500	-0.735%	4,148,060	+123.704%
2026-03-20	1.4400	1.4700	1.3400	1.3600	-7.483%	4,372,719	+122.059%
2026-03-19	1.4400	1.4900	1.4000	1.4700	+3.521%	2,238,294	+105.442%
2026-03-18	1.4400	1.4500	1.3400	1.4200	-2.069%	4,314,881	+112.676%
2026-03-17	1.5500	1.6300	1.4450	1.4500	-5.844%	4,278,141	+108.276%
2026-03-16	1.6700	1.6910	1.5400	1.5400	-7.229%	3,174,842	+96.104%
2026-03-13	1.7100	1.7400	1.6450	1.6600	-2.924%	2,888,783	+81.928%
2026-03-12	1.7200	1.7700	1.6900	1.7100	-2.286%	2,360,040	+76.608%
2026-03-11	1.7100	1.7800	1.6700	1.7500	+2.941%	3,386,872	+72.571%
2026-03-10	1.7100	1.7400	1.6600	1.7000	-1.163%	2,895,888	+77.647%
2026-03-09	1.7100	1.7400	1.6400	1.7200	-1.149%	6,465,068	+75.581%
2026-03-06	1.8200	1.8250	1.7100	1.7400	-7.447%	3,310,611	+73.563%
2026-03-05	1.7300	1.9050	1.7259	1.8800	+6.818%	6,253,838	+60.638%
2026-03-04	1.6900	1.8089	1.6500	1.7600	+3.529%	4,353,779	+71.591%
2026-03-03	1.7400	1.7400	1.6800	1.7000	-5.556%	3,573,405	+77.647%
2026-03-02	1.7000	1.8200	1.6707	1.8000	0.000%	2,616,409	+67.778%
2026-02-27	1.7600	1.8100	1.7100	1.8000	+1.695%	3,287,005	+67.778%
2026-02-26	1.7800	1.8200	1.7200	1.7700	-1.117%	2,897,519	+70.621%
2026-02-25	1.8100	1.8800	1.7700	1.7900	-1.105%	2,479,696	+68.715%
2026-02-24	1.7600	1.8400	1.7600	1.8100	+2.841%	2,233,579	+66.851%
2026-02-23	1.8500	1.8500	1.7350	1.7600	-5.376%	4,641,353	+71.591%
2026-02-20	1.8300	1.9400	1.8100	1.8600	0.000%	3,744,437	+62.366%
2026-02-19	1.9500	2.0300	1.8300	1.8600	-5.584%	4,041,530	+62.366%
2026-02-18	2.0500	2.0700	1.9600	1.9700	-3.431%	3,902,480	+53.299%
2026-02-17	1.9700	2.1100	1.9200	2.0400	+6.527%	6,577,552	+48.039%
2026-02-13	1.9400	1.9700	1.8900	1.9150	-1.289%	1,799,921	+57.702%
2026-02-12	2.0300	2.0726	1.8600	1.9400	-6.280%	4,010,503	+55.670%
2026-02-11	2.1200	2.1600	2.0200	2.0700	-1.896%	2,518,002	+45.894%
2026-02-10	2.1100	2.2100	2.0800	2.1100	0.000%	2,348,177	+43.128%
2026-02-09	2.2100	2.2300	2.1000	2.1100	-9.636%	3,331,359	+43.128%
2026-02-06	2.1600	2.3400	2.1550	2.3350	+10.142%	2,653,664	+29.336%
2026-02-05	2.2800	2.2800	2.0600	2.1200	-7.424%	4,643,773	+42.453%
2026-02-04	2.2100	2.3100	2.1900	2.2900	+5.530%	2,875,068	+31.878%
2026-02-03	2.2900	2.2900	2.0700	2.1700	-5.652%	3,573,771	+39.171%
2026-02-02	2.1600	2.3850	2.1200	2.3000	+5.023%	4,320,182	+31.304%
2026-01-30	2.0700	2.1900	2.0300	2.1900	+7.353%	5,150,439	+37.900%
2026-01-29	2.2500	2.2850	2.0300	2.0400	-12.446%	9,841,988	+48.039%
2026-01-28	2.1700	2.4800	2.1700	2.3300	+9.390%	8,990,905	+29.614%
2026-01-27	2.2100	2.2375	2.1300	2.1300	-4.054%	3,305,064	+41.784%
2026-01-26	2.3000	2.3078	2.2050	2.2200	-3.896%	1,812,500	+36.036%
2026-01-23	2.2700	2.3300	2.2046	2.3100	+0.435%	3,676,609	+30.736%
2026-01-22	2.2700	2.3500	2.2700	2.3000	+2.222%	2,399,077	+31.304%
2026-01-21	2.3200	2.3500	2.1000	2.2500	-10.359%	9,259,644	+34.222%
2026-01-20	2.6100	2.6350	2.4700	2.5100	-7.721%	4,223,846	+20.319%
2026-01-16	2.6900	2.7300	2.6200	2.7200	+1.115%	2,299,635	+11.029%
2026-01-15	2.5300	2.7300	2.4900	2.6900	+7.600%	2,791,679	+12.268%
2026-01-14	2.4680	2.5350	2.4500	2.5000	+1.626%	1,806,020	+20.800%
2026-01-13	2.5800	2.6000	2.4350	2.4600	-3.906%	2,109,450	+22.764%
2026-01-12	2.5300	2.5900	2.4850	2.5600	+0.787%	1,615,771	+17.969%
2026-01-09	2.6150	2.6400	2.4850	2.5400	-1.931%	2,109,506	+18.898%
2026-01-08	2.4800	2.6200	2.4700	2.5900	+2.778%	1,649,651	+16.602%
2026-01-07	2.5900	2.5900	2.4500	2.5200	-1.946%	2,096,243	+19.841%
2026-01-06	2.4900	2.5800	2.4700	2.5700	+2.390%	2,535,422	+17.510%
2026-01-05	2.4900	2.5750	2.4500	2.5100	+2.033%	3,535,404	+20.319%
2026-01-02	2.4000	2.4900	2.4000	2.4600	+3.797%	2,439,427	+22.764%
2025-12-31	2.4500	2.4600	2.3700	2.3700	-4.435%	3,290,528	+27.426%
2025-12-30	2.4600	2.4855	2.4250	2.4800	+1.224%	3,448,967	+21.774%
2025-12-29	2.4500	2.5160	2.4300	2.4500	-1.606%	2,500,321	+23.265%
2025-12-26	2.5000	2.5200	2.4400	2.4900	0.000%	1,644,223	+21.285%
2025-12-24	2.4900	2.5300	2.4750	2.4900	+0.403%	3,326,482	+21.285%
2025-12-23	2.4800	2.5400	2.4000	2.4800	-0.402%	3,593,473	+21.774%
2025-12-22	2.6200	2.6700	2.4700	2.4900	-4.962%	4,105,841	+21.285%
2025-12-19	2.6700	2.6900	2.6100	2.6200	-1.873%	5,851,215	+15.267%
2025-12-18	2.7100	2.7400	2.6600	2.6700	-1.111%	2,383,451	+13.109%
2025-12-17	2.8200	2.8400	2.6900	2.7000	-3.915%	3,034,625	+11.852%
2025-12-16	2.7200	2.8650	2.6500	2.8100	+2.182%	3,053,192	+7.473%
2025-12-15	2.6400	2.9850	2.5600	2.7500	+5.364%	10,513,711	+9.818%
2025-12-12	2.6000	2.6700	2.5900	2.6100	0.000%	2,142,414	+15.709%
2025-12-11	2.6000	2.6200	2.5100	2.6100	-0.382%	3,834,519	+15.709%
2025-12-10	2.6000	2.6600	2.5800	2.6200	+0.769%	3,490,296	+15.267%
2025-12-09	2.6600	2.7400	2.5900	2.6000	-2.622%	2,153,812	+16.154%
2025-12-08	2.7100	2.7356	2.6400	2.6700	-0.743%	2,240,285	+13.109%
2025-12-05	2.8100	2.8650	2.6800	2.6900	-3.584%	3,463,353	+12.268%
2025-12-04	2.6900	2.8100	2.6900	2.7900	+2.952%	2,040,836	+8.244%
2025-12-03	2.7000	2.7900	2.6900	2.7100	+1.119%	1,899,541	+11.439%
2025-12-02	2.6900	2.7350	2.6600	2.6800	+0.375%	2,006,186	+12.687%
2025-12-01	2.7200	2.7600	2.6500	2.6700	-3.957%	2,258,941	+13.109%
2025-11-28	2.6600	2.7900	2.6200	2.7800	+4.511%	2,653,665	+8.633%
2025-11-26	2.7400	2.7463	2.6350	2.6600	-2.564%	5,246,820	+13.534%
2025-11-25	2.7100	2.8300	2.6600	2.7300	+0.368%	4,274,954	+10.623%
2025-11-24	2.6000	2.7400	2.5750	2.7200	+3.817%	6,294,566	+11.029%
2025-11-21	2.3500	2.6291	2.3500	2.6200	+11.966%	5,243,115	+15.267%
2025-11-20	2.4200	2.4986	2.3200	2.3400	-4.490%	3,570,730	+29.060%
2025-11-19	2.5300	2.5600	2.4200	2.4500	-3.543%	3,656,714	+23.265%
2025-11-18	2.5700	2.6100	2.5100	2.5400	-2.308%	3,280,942	+18.898%
2025-11-17	2.7500	2.7500	2.5700	2.6000	-5.455%	3,834,078	+16.154%
2025-11-14	2.7800	2.8150	2.6600	2.7500	-3.169%	5,393,558	+9.818%
2025-11-13	2.9500	2.9850	2.8250	2.8400	-4.377%	5,104,730	+6.338%
2025-11-12	2.9900	3.0700	2.9550	2.9700	-0.669%	4,858,358	+1.684%
2025-11-11	3.0200	3.0500	2.9600	2.9900	-1.320%	2,174,785	+1.003%
2025-11-10	3.0800	3.0900	2.9600	3.0300	-0.980%	2,891,120	-0.330%
2025-11-07	3.0100	3.0700	2.9500	3.0600	+1.661%	2,885,324	-1.307%
2025-11-06	3.0600	3.0850	2.9700	3.0100	-1.954%	2,870,007	+0.332%
2025-11-05	2.9800	3.0900	2.9150	3.0700	+3.716%	3,570,785	-1.629%
2025-11-04	3.1650	3.1650	2.9600	2.9600	-8.075%	5,747,714	+2.027%
2025-11-03	3.3000	3.4400	3.1500	3.2200	-3.012%	5,903,794	-6.211%
2025-10-31	3.0900	3.3500	3.0900	3.3200	+7.443%	7,562,454	-9.036%
2025-10-30	3.3600	3.4100	3.0200	3.0900	-9.913%	11,511,082	-2.265%
2025-10-29	3.6600	3.6800	3.4100	3.4300	-3.922%	4,543,883	-11.953%
2025-10-28	3.6400	3.7000	3.5200	3.5700	-1.653%	3,436,503	-15.406%
2025-10-27	3.6200	3.6600	3.5400	3.6300	+1.397%	2,924,301	-16.804%
2025-10-24	3.5000	3.6600	3.5000	3.5800	+2.874%	5,876,984	-15.642%
2025-10-23	3.2000	3.4900	3.2000	3.4800	+9.091%	5,130,200	-13.218%
2025-10-22	3.2100	3.2500	3.1500	3.1900	-0.623%	3,273,128	-5.329%
2025-10-21	3.1900	3.2800	3.1500	3.2100	+0.627%	3,401,017	-5.919%
2025-10-20	3.1600	3.2100	3.0950	3.1900	+2.903%	4,497,931	-5.329%
2025-10-17	3.0800	3.1600	3.0250	3.1000	-0.641%	3,893,170	-2.581%
2025-10-16	3.3400	3.3700	3.1100	3.1200	-5.455%	4,463,441	-3.205%
2025-10-15	3.2900	3.3900	3.2635	3.3000	+1.852%	3,595,914	-8.485%
2025-10-14	3.2000	3.3200	3.1700	3.2400	-1.220%	4,301,918	-6.790%
2025-10-13	3.2800	3.3200	3.2200	3.2800	+3.470%	4,473,295	-7.927%
2025-10-10	3.4600	3.5200	3.1600	3.1700	-8.382%	6,328,942	-4.732%
2025-10-09	3.5600	3.5800	3.4500	3.4600	-2.535%	3,562,753	-12.717%
2025-10-08	3.6300	3.6700	3.5347	3.5500	-2.204%	3,843,308	-14.930%
2025-10-07	3.6900	3.8200	3.5850	3.6300	-1.359%	6,170,072	-16.804%
2025-10-06	3.7600	3.7800	3.6600	3.6800	-1.867%	3,240,449	-17.935%
2025-10-03	3.8000	3.9400	3.7300	3.7500	-0.794%	3,243,107	-19.467%
2025-10-02	3.9200	3.9700	3.7600	3.7800	-2.577%	3,053,132	-20.106%
2025-10-01	3.7600	3.8900	3.7600	3.8800	+3.191%	3,135,595	-22.165%
2025-09-30	3.7300	3.8000	3.6700	3.7600	0.000%	2,151,032	-19.681%
2025-09-29	3.7800	3.8000	3.7100	3.7600	+0.267%	2,651,752	-19.681%
2025-09-26	3.6500	3.8000	3.5900	3.7500	+3.022%	4,002,924	-19.467%
2025-09-25	3.7100	3.7400	3.5700	3.6400	-3.704%	4,958,391	-17.033%
2025-09-24	3.9400	3.9900	3.7300	3.7800	-3.571%	4,498,646	-20.106%
2025-09-23	4.1600	4.2700	3.9100	3.9200	-5.085%	7,131,537	-22.959%
2025-09-22	4.0800	4.1600	3.9250	4.1300	+0.732%	4,644,094	-26.877%
2025-09-19	4.0150	4.1500	3.9000	4.1000	+2.757%	30,706,320	-26.341%
2025-09-18	3.7200	4.0000	3.6380	3.9900	+8.719%	6,088,551	-24.311%
2025-09-17	3.7500	3.8800	3.6150	3.6700	-2.133%	5,356,535	-17.711%
2025-09-16	3.6500	3.7600	3.5850	3.7500	+3.306%	6,793,067	-19.467%
2025-09-15	3.6700	3.6900	3.5812	3.6300	-1.359%	3,711,992	-16.804%
2025-09-12	3.7000	3.7400	3.6300	3.6800	-0.541%	3,649,324	-17.935%
2025-09-11	3.6250	3.7700	3.6100	3.7000	+2.210%	4,302,538	-18.378%
2025-09-10	3.7000	3.7400	3.6100	3.6200	-2.688%	3,997,282	-16.575%
2025-09-09	3.8400	3.8400	3.6950	3.7200	-2.872%	4,367,169	-18.817%
2025-09-08	3.9000	3.9050	3.7400	3.8300	-2.296%	5,019,393	-21.149%
2025-09-05	3.9200	4.0850	3.8600	3.9200	+1.031%	3,506,517	-22.959%
2025-09-04	3.8000	3.9100	3.7500	3.8800	+2.105%	2,943,317	-22.165%
2025-09-03	3.8300	3.9000	3.7600	3.8000	-0.783%	2,739,544	-20.526%
2025-09-02	3.9000	3.9000	3.7200	3.8300	-3.769%	4,741,888	-21.149%
2025-08-29	3.9000	3.9800	3.8700	3.9800	+2.051%	2,576,440	-24.121%
2025-08-28	3.9300	3.9390	3.8000	3.9000	+0.515%	3,070,503	-22.564%
2025-08-27	3.8200	3.9389	3.7400	3.8800	+1.571%	5,123,854	-22.165%
2025-08-26	3.9200	3.9900	3.7900	3.8200	-2.799%	4,296,099	-20.942%
2025-08-25	3.9100	3.9900	3.8300	3.9300	+2.078%	3,485,053	-23.155%
2025-08-22	3.7000	4.0350	3.7000	3.8500	+4.336%	4,877,125	-21.558%
2025-08-21	3.8000	3.8100	3.6612	3.6900	-3.403%	4,898,888	-18.157%
2025-08-20	3.9300	3.9300	3.8000	3.8200	-3.291%	5,828,349	-20.942%
2025-08-19	3.9000	4.0400	3.8900	3.9500	+2.332%	4,493,971	-23.544%
2025-08-18	4.0000	4.0100	3.8500	3.8600	-3.980%	4,340,469	-21.762%
2025-08-15	4.1700	4.2000	4.0100	4.0200	-2.899%	3,484,968	-24.876%
2025-08-14	4.2700	4.2700	4.0600	4.1400	-4.828%	3,615,409	-27.053%
2025-08-13	4.2300	4.4200	4.1700	4.3500	+3.081%	4,144,188	-30.575%
2025-08-12	4.2200	4.4100	4.1950	4.2200	+0.476%	3,306,393	-28.436%
2025-08-11	4.1500	4.2600	4.1350	4.2000	+0.719%	2,513,624	-28.095%
2025-08-08	4.2600	4.3250	4.1000	4.1700	-1.185%	3,676,124	-27.578%
2025-08-07	4.2000	4.2800	4.1350	4.2200	+1.199%	3,368,525	-28.436%
2025-08-06	4.2600	4.6000	4.1228	4.1700	+2.457%	5,251,933	-27.578%
2025-08-05	4.1500	4.2200	4.0600	4.0700	-1.453%	3,231,761	-25.799%
2025-08-04	3.9700	4.2500	3.9600	4.1300	+4.956%	5,146,335	-26.877%
2025-08-01	4.0100	4.1900	3.9000	3.9350	-2.840%	7,645,768	-23.253%
2025-07-31	5.0500	5.2200	4.0000	4.0500	-22.414%	15,714,714	-25.432%
2025-07-30	5.5200	5.5700	5.2000	5.2200	-5.091%	3,546,536	-42.146%
2025-07-29	5.9500	5.9950	5.4800	5.5000	-7.563%	3,082,549	-45.091%
2025-07-28	6.0800	6.0800	5.8600	5.9500	-2.138%	1,906,512	-49.244%
2025-07-25	5.9300	6.1000	5.8650	6.0800	+2.530%	2,295,392	-50.329%
2025-07-24	6.5200	6.5450	5.9000	5.9300	-10.827%	5,437,222	-49.073%
2025-07-23	5.9400	6.8000	5.9400	6.6500	+14.065%	10,791,059	-54.586%
2025-07-22	5.2100	5.8800	5.2100	5.8300	+12.115%	4,864,070	-48.199%
2025-07-21	5.1400	5.3500	5.1350	5.2000	+2.564%	3,162,315	-41.923%
2025-07-18	5.0100	5.0800	4.8700	5.0700	+2.424%	3,656,801	-40.434%
2025-07-17	4.9200	5.0400	4.9200	4.9500	+0.610%	2,266,450	-38.990%
2025-07-16	4.8800	5.0000	4.8100	4.9200	+1.027%	3,125,801	-38.618%
2025-07-15	5.1500	5.2000	4.8400	4.8700	-4.322%	4,834,318	-37.988%
2025-07-14	5.0700	5.1500	4.9900	5.0900	-0.196%	3,246,268	-40.668%
2025-07-11	5.0800	5.1800	4.9700	5.1000	-0.778%	4,368,281	-40.784%
2025-07-10	5.3000	5.3550	5.1000	5.1400	-3.019%	6,049,123	-41.245%
2025-07-09	5.4500	5.5600	5.2134	5.3000	-2.752%	3,219,274	-43.019%
2025-07-08	5.3000	5.6150	5.2700	5.4500	+3.416%	3,536,645	-44.587%
2025-07-07	5.6000	5.7350	5.2700	5.2700	-7.544%	3,052,967	-42.694%
2025-07-03	5.7600	5.8999	5.6600	5.7000	-0.870%	2,625,826	-47.018%
2025-07-02	5.6900	5.8850	5.6400	5.7500	+1.950%	2,638,316	-47.478%
2025-07-01	5.2700	5.8100	5.2300	5.6400	+7.021%	3,595,716	-46.454%
2025-06-30	5.3100	5.3600	5.1400	5.2700	-0.189%	3,690,809	-42.694%
2025-06-27	5.4100	5.4500	5.2400	5.2800	-1.493%	4,229,149	-42.803%
2025-06-26	5.3900	5.4900	5.3000	5.3600	-0.557%	2,470,642	-43.657%
2025-06-25	5.4600	5.4750	5.3600	5.3900	-0.370%	1,821,944	-43.970%
2025-06-24	5.4200	5.5550	5.3400	5.4100	+1.501%	3,149,435	-44.177%
2025-06-23	5.3100	5.3400	5.1450	5.3300	-0.745%	3,197,906	-43.340%
2025-06-20	5.4900	5.6334	5.3525	5.3700	-0.556%	5,424,679	-43.762%
2025-06-18	5.5000	5.6100	5.3800	5.4000	-1.996%	4,519,080	-44.074%
2025-06-17	5.4900	5.7000	5.4600	5.5100	-0.542%	2,764,197	-45.191%
2025-06-16	5.2600	5.5500	5.2324	5.5400	+7.364%	3,034,863	-45.487%
2025-06-13	5.2700	5.3800	5.1100	5.1600	-3.371%	2,895,156	-41.473%
2025-06-12	5.5000	5.5800	5.3200	5.3400	-4.129%	2,255,020	-43.446%
2025-06-11	5.8700	5.9100	5.5000	5.5700	-3.966%	2,980,386	-45.781%
2025-06-10	5.4000	5.8650	5.3700	5.8000	+8.818%	3,809,939	-47.931%
2025-06-09	5.2300	5.3586	5.2150	5.3300	+3.899%	2,547,995	-43.340%
2025-06-06	5.1000	5.2200	5.0350	5.1300	+2.806%	2,154,936	-41.131%
2025-06-05	5.0800	5.1299	4.9250	4.9900	-1.188%	2,203,237	-39.479%
2025-06-04	5.0000	5.1165	4.9350	5.0500	+1.000%	3,106,462	-40.198%
2025-06-03	4.8700	5.1200	4.7300	5.0000	+3.306%	2,953,183	-39.600%
2025-06-02	4.9100	5.0100	4.8050	4.8400	-1.022%	3,783,701	-37.603%
2025-05-30	4.8500	4.9100	4.7750	4.8900	-0.204%	3,792,005	-38.241%
2025-05-29	4.8100	4.9200	4.6401	4.9000	+2.083%	3,570,222	-38.367%
2025-05-28	4.8900	5.0000	4.6500	4.8000	-0.929%	4,684,392	-37.083%
2025-05-27	4.8100	4.9000	4.6500	4.8450	+7.786%	7,553,978	-37.668%
2025-05-23	4.5400	4.7450	4.2000	4.4950	-12.207%	13,374,332	-32.814%
2025-05-22	5.0400	5.1700	4.8800	5.1200	+0.986%	2,890,844	-41.016%
2025-05-21	5.2500	5.3550	5.0500	5.0700	-5.056%	3,546,374	-40.434%
2025-05-20	5.3900	5.4484	5.3100	5.3400	-1.111%	1,428,002	-43.446%
2025-05-19	5.4100	5.4250	5.2750	5.4000	-2.527%	1,990,987	-44.074%
2025-05-16	5.4500	5.5900	5.3750	5.5400	+1.838%	1,888,057	-45.487%
2025-05-15	5.4800	5.5700	5.2950	5.4400	-2.158%	2,698,607	-44.485%
2025-05-14	5.9800	5.9900	5.4300	5.5600	-6.555%	4,789,246	-45.683%
2025-05-13	5.7700	6.1700	5.7350	5.9500	+4.203%	5,231,760	-49.244%
2025-05-12	5.9000	5.9850	5.5534	5.7100	+3.442%	4,427,621	-47.110%
2025-05-09	5.5900	5.6250	5.4300	5.5200	-1.252%	2,746,869	-45.290%
2025-05-08	5.4100	5.6500	5.3650	5.5900	+5.273%	5,595,495	-45.975%
2025-05-07	5.2000	5.5550	5.1500	5.3100	-1.848%	5,366,341	-43.126%
2025-05-06	5.0200	5.4500	5.0200	5.4100	+5.664%	5,977,626	-44.177%
2025-05-05	4.7700	5.2650	4.7200	5.1200	+5.785%	5,205,880	-41.016%
2025-05-02	4.4200	4.8450	4.4200	4.8400	+11.521%	5,773,130	-37.603%
2025-05-01	4.3700	4.6500	4.0900	4.3400	-1.587%	6,555,994	-30.415%
2025-04-30	4.3400	4.4950	4.3150	4.4100	-0.676%	4,919,788	-31.519%
2025-04-29	4.3600	4.4950	4.2850	4.4400	+1.139%	2,976,727	-31.982%
2025-04-28	4.2800	4.4200	4.2550	4.3900	+2.810%	3,940,500	-31.207%
2025-04-25	4.0900	4.2800	4.0200	4.2700	+2.644%	2,726,408	-29.274%
2025-04-24	4.1700	4.1999	4.0899	4.1600	+0.726%	2,144,471	-27.404%
2025-04-23	4.2100	4.4500	4.1300	4.1300	+0.978%	2,895,663	-26.877%
2025-04-22	4.1300	4.1800	4.0350	4.0900	+0.491%	3,762,670	-26.161%
2025-04-21	3.9300	4.0900	3.8100	4.0700	+3.038%	3,599,066	-25.799%
2025-04-17	3.8500	3.9963	3.7800	3.9500	+4.775%	3,466,283	-23.544%
2025-04-16	3.8000	3.8800	3.6800	3.7700	-2.078%	2,307,276	-19.894%
2025-04-15	3.8300	4.0200	3.8150	3.8500	-0.773%	2,545,114	-21.558%
2025-04-14	4.1200	4.1670	3.8250	3.8800	-2.020%	3,026,435	-22.165%
2025-04-11	3.8600	3.9800	3.6650	3.9600	+2.326%	5,047,958	-23.737%
2025-04-10	4.1400	4.1500	3.6300	3.8700	-8.941%	5,323,439	-21.964%
2025-04-09	3.5900	4.3200	3.4450	4.2500	+16.758%	8,392,182	-28.941%
2025-04-08	4.2250	4.3000	3.5500	3.6400	-11.650%	6,741,476	-17.033%
2025-04-07	3.8400	4.1200	3.7100	4.1200	+3.000%	7,711,166	-26.699%
2025-04-04	4.0300	4.0600	3.7500	4.0000	-4.306%	6,012,492	-24.500%
2025-04-03	4.6800	4.7300	4.0305	4.1800	-14.868%	7,461,862	-27.751%
2025-04-02	4.8400	4.9850	4.8100	4.9100	-0.203%	2,756,236	-38.493%
2025-04-01	4.8300	4.9250	4.7400	4.9200	+1.863%	3,619,031	-38.618%
2025-03-31	4.9300	4.9521	4.7150	4.8300	-5.848%	5,347,743	-37.474%
2025-03-28	5.4100	5.4100	5.0700	5.1300	-5.525%	4,400,126	-41.131%
2025-03-27	5.2700	5.4500	5.1300	5.4300	+2.647%	4,918,919	-44.383%
2025-03-26	5.2100	5.3500	5.1200	5.2900	+0.570%	5,878,861	-42.911%
2025-03-25	5.4500	5.4700	5.1900	5.2600	-4.015%	5,699,116	-42.586%
2025-03-24	5.6000	5.6850	5.2800	5.4800	-0.544%	4,706,263	-44.891%
2025-03-21	5.5400	5.6950	5.4750	5.5100	-2.305%	21,179,138	-45.191%
2025-03-20	5.7500	5.8400	5.6300	5.6400	-2.759%	3,025,217	-46.454%
2025-03-19	5.7600	6.0000	5.6300	5.8000	+0.694%	4,058,621	-47.931%
2025-03-18	5.7400	5.8950	5.7250	5.7600	-0.173%	3,448,193	-47.569%
2025-03-17	5.7700	5.8100	5.6200	5.7700	-0.345%	4,203,395	-47.660%
2025-03-14	5.8400	5.9400	5.7350	5.7900	-0.172%	3,576,614	-47.841%
2025-03-13	6.0300	6.1300	5.7900	5.8000	-4.132%	3,610,432	-47.931%
2025-03-12	6.1300	6.2250	5.9200	6.0500	-0.982%	4,303,301	-50.083%
2025-03-11	6.2900	6.3600	6.0800	6.1100	-2.396%	4,768,036	-50.573%
2025-03-10	6.5000	6.5400	6.1600	6.2600	-1.572%	3,651,226	-51.757%
2025-03-07	6.2100	6.8050	6.1850	6.3600	+2.251%	5,527,952	-52.516%
2025-03-06	6.1200	6.2900	6.0700	6.2200	+0.647%	2,929,628	-51.447%
2025-03-05	6.3600	6.4400	6.1300	6.1800	-2.983%	3,943,388	-51.133%
2025-03-04	6.2500	6.4800	6.1600	6.3700	-0.469%	4,331,404	-52.590%
2025-03-03	6.6300	6.7650	6.3450	6.4000	-3.469%	4,296,001	-52.813%
2025-02-28	6.9100	7.0150	6.6025	6.6300	-4.329%	3,459,704	-54.449%
2025-02-27	6.9400	7.1500	6.8700	6.9300	0.000%	4,787,495	-56.421%
2025-02-26	7.4400	7.4699	6.8810	6.9300	-7.477%	6,172,756	-56.421%
2025-02-25	7.7600	7.7862	7.4400	7.4900	-3.604%	5,714,718	-59.680%
2025-02-24	7.9000	8.1200	7.7600	7.7700	-1.521%	3,448,033	-61.133%
2025-02-21	7.9000	7.9650	7.7000	7.8900	+0.510%	3,737,896	-61.724%
2025-02-20	7.9700	8.0100	7.7950	7.8500	-2.242%	4,141,919	-61.529%
2025-02-19	8.0900	8.1400	8.0000	8.0300	-1.472%	2,552,055	-62.391%
2025-02-18	7.9700	8.2600	7.9400	8.1500	+2.003%	2,029,578	-62.945%
2025-02-14	8.0700	8.1975	7.8900	7.9900	-0.374%	1,895,686	-62.203%
2025-02-13	7.9500	8.1900	7.8800	8.0200	+1.008%	2,013,243	-62.344%
2025-02-12	7.9900	8.0200	7.8400	7.9400	-1.975%	1,686,571	-61.965%
2025-02-11	7.8800	8.1300	7.8600	8.1000	+1.631%	2,105,333	-62.716%
2025-02-10	7.8800	8.1300	7.7700	7.9700	+1.529%	2,558,206	-62.108%
2025-02-07	8.3400	8.3600	7.8100	7.8500	-6.436%	4,312,459	-61.529%
2025-02-06	8.4500	8.5600	8.2600	8.3900	-0.119%	1,944,697	-64.005%
2025-02-05	8.3600	8.5750	8.2600	8.4000	+0.599%	1,691,808	-64.048%
2025-02-04	8.2900	8.4850	8.2200	8.3500	+0.845%	2,050,309	-63.832%
2025-02-03	8.3200	8.5900	8.2400	8.2800	-3.044%	2,623,337	-63.527%
2025-01-31	8.6500	8.8700	8.4200	8.5400	-1.499%	2,720,477	-64.637%
2025-01-30	8.7400	8.9150	8.5302	8.6700	+0.580%	2,788,557	-65.167%
2025-01-29	9.1000	9.1200	8.4000	8.6200	-5.792%	4,408,842	-64.965%
2025-01-28	9.4600	9.4700	8.4300	9.1500	-5.767%	4,787,969	-66.995%
2025-01-27	9.6600	9.8700	9.5300	9.7100	+0.310%	2,435,042	-68.898%
2025-01-24	9.8700	9.9100	9.6000	9.6800	-1.626%	2,649,076	-68.802%
2025-01-23	9.1000	9.8750	9.0900	9.8400	+4.904%	2,137,067	-69.309%
2025-01-22	9.4200	9.5649	9.3350	9.3800	-1.159%	2,100,301	-67.804%
2025-01-21	9.3600	9.6100	9.2700	9.4900	+1.606%	1,929,795	-68.177%
2025-01-17	9.1100	9.3850	9.0900	9.3400	+3.778%	2,333,810	-67.666%
2025-01-16	9.0300	9.1200	8.8200	9.0000	-1.639%	1,634,774	-66.444%
2025-01-15	9.0100	9.1800	8.9400	9.1500	+4.931%	2,249,283	-66.995%
2025-01-14	8.8500	9.1000	8.6900	8.7200	-0.570%	1,649,528	-65.367%
2025-01-13	8.9600	9.0500	8.7050	8.7700	-3.094%	1,676,496	-65.564%
2025-01-10	8.7500	9.3900	8.7100	9.0500	+1.457%	2,722,360	-66.630%
2025-01-08	8.7200	8.9500	8.4900	8.9200	+0.791%	2,817,750	-66.143%
2025-01-07	8.5200	9.1000	8.5100	8.8500	+5.232%	3,282,280	-65.876%
2025-01-06	8.3600	8.6500	8.3000	8.4100	+1.693%	3,154,267	-64.090%
2025-01-03	8.2700	8.3400	8.1300	8.2700	+0.121%	2,620,008	-63.482%
2025-01-02	8.5700	8.7999	8.2450	8.2600	-2.017%	2,128,091	-63.438%
2024-12-31	8.7300	8.8800	8.4000	8.4300	-5.387%	2,027,828	-64.176%
2024-12-30	9.0300	9.0400	8.6100	8.9100	-2.623%	2,118,303	-66.105%
2024-12-27	9.1100	9.3850	9.0500	9.1500	-0.218%	1,844,919	-66.995%
2024-12-26	9.2200	9.5450	9.1100	9.1700	-0.650%	2,967,583	-67.067%