Dark

XRX
Xerox Holdings Corporation Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

3.32USD-0.150%(-0.01)1,865,709

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:42:30 AM EDT

3.35USD+0.752%(+0.03)2,750

After-hours

Sep 25, 2026 4:59:30 PM EDT

3.32USD0.000%(0.00)323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.3700	3.5094	3.2950	3.3200	-0.150%	1,865,709	0.000%
2026-09-24	3.4000	3.4685	3.3100	3.3250	-4.179%	2,190,153	-0.150%
2026-09-23	3.5000	3.5500	3.4000	3.4700	-0.573%	1,676,930	-4.323%
2026-09-22	3.3700	3.5700	3.3600	3.4900	+4.805%	2,050,387	-4.871%
2026-09-21	3.4500	3.4900	3.3200	3.3300	-2.632%	2,149,209	-0.300%
2026-09-18	3.5900	3.5935	3.3400	3.4200	-5.525%	4,752,862	-2.924%
2026-09-17	3.5250	3.6277	3.4500	3.6200	+4.023%	3,678,730	-8.287%
2026-09-16	3.5100	3.5700	3.3900	3.4800	+0.578%	3,467,062	-4.598%
2026-09-15	3.2900	3.5300	3.2749	3.4600	+4.532%	2,747,311	-4.046%
2026-09-14	3.3750	3.4400	3.2600	3.3100	-3.499%	2,331,600	+0.302%
2026-09-11	3.2000	3.4600	3.2000	3.4300	+8.202%	3,570,662	-3.207%
2026-09-10	3.1000	3.2000	3.0900	3.1700	+0.955%	1,593,013	+4.732%
2026-09-09	3.2000	3.2300	3.0800	3.1400	-1.875%	2,770,283	+5.732%
2026-09-08	3.5000	3.5500	3.1700	3.2000	-3.614%	3,603,918	+3.750%
2026-09-04	3.3100	3.4150	3.3000	3.3200	+0.606%	1,975,945	0.000%
2026-09-03	3.1500	3.3100	3.0700	3.3000	+3.774%	2,308,901	+0.606%
2026-09-02	3.1400	3.2650	3.1400	3.1800	+0.633%	1,685,738	+4.403%
2026-09-01	3.2300	3.2800	3.1450	3.1600	-2.167%	2,844,688	+5.063%
2026-08-31	3.0700	3.2800	3.0300	3.2300	+5.556%	4,319,666	+2.786%
2026-08-28	2.9700	3.1950	2.9501	3.0600	+3.030%	3,118,368	+8.497%
2026-08-27	2.9800	3.0800	2.9600	2.9700	-0.336%	1,455,951	+11.785%
2026-08-26	2.9400	3.0200	2.8900	2.9800	+1.017%	1,517,276	+11.409%
2026-08-25	2.8800	2.9650	2.7800	2.9500	+3.509%	1,827,187	+12.542%
2026-08-24	2.8600	2.8900	2.8150	2.8500	-1.724%	1,134,045	+16.491%
2026-08-21	2.8600	2.9950	2.8500	2.9000	+2.113%	1,496,366	+14.483%
2026-08-20	2.8500	2.8750	2.8100	2.8400	-0.351%	1,334,561	+16.901%
2026-08-19	2.9800	3.0200	2.8150	2.8500	-4.040%	1,880,104	+16.491%
2026-08-18	3.0000	3.0900	2.9600	2.9700	+0.678%	1,717,581	+11.785%
2026-08-17	3.0600	3.0800	2.9100	2.9500	-4.839%	3,162,566	+12.542%
2026-08-14	3.1500	3.1500	3.0811	3.1000	-1.274%	1,606,768	+7.097%
2026-08-13	3.1200	3.1900	3.0950	3.1400	0.000%	1,264,678	+5.732%
2026-08-12	3.2300	3.2300	3.0700	3.1400	-2.484%	1,729,020	+5.732%
2026-08-11	3.2000	3.2500	3.1200	3.2200	-0.923%	1,651,020	+3.106%
2026-08-10	3.2700	3.2750	3.1700	3.2500	+0.309%	1,932,260	+2.154%
2026-08-07	3.2600	3.2900	3.2000	3.2400	+0.310%	2,614,523	+2.469%
2026-08-06	3.1350	3.3850	3.0900	3.2300	+2.866%	2,631,166	+2.786%
2026-08-05	3.2100	3.2300	3.1000	3.1400	-2.786%	1,960,854	+5.732%
2026-08-04	3.2000	3.3500	3.1500	3.2300	+3.195%	4,212,838	+2.786%
2026-08-03	2.9800	3.2800	2.9010	3.1300	+6.102%	5,354,152	+6.070%
2026-07-31	3.4900	3.5100	2.8700	2.9500	-15.473%	11,714,271	+12.542%
2026-07-30	3.4200	3.7800	3.2300	3.4900	+32.197%	29,519,317	-4.871%
2026-07-29	2.7700	2.8200	2.6100	2.6400	-4.000%	3,067,574	+25.758%
2026-07-28	2.7400	2.7600	2.6400	2.7500	+0.733%	1,849,815	+20.727%
2026-07-27	2.6200	2.7800	2.6200	2.7300	+5.814%	2,131,147	+21.612%
2026-07-24	2.6300	2.6580	2.5500	2.5800	-1.149%	1,171,545	+28.682%
2026-07-23	2.6000	2.6410	2.5100	2.6100	-1.880%	1,992,184	+27.203%
2026-07-22	2.7300	2.8300	2.6500	2.6600	-2.920%	2,212,554	+24.812%
2026-07-21	2.6000	2.7788	2.5950	2.7400	+4.981%	2,501,652	+21.168%
2026-07-20	2.7600	2.7700	2.5850	2.6100	-5.776%	2,112,510	+27.203%
2026-07-17	2.6300	2.8200	2.6300	2.7700	+3.358%	1,508,723	+19.856%
2026-07-16	2.7300	2.7950	2.6650	2.6800	-0.741%	1,912,512	+23.881%
2026-07-15	2.7300	2.8050	2.6850	2.7000	-1.099%	1,547,477	+22.963%
2026-07-14	2.8500	2.8800	2.6900	2.7300	-1.444%	1,854,086	+21.612%
2026-07-13	2.7800	2.8587	2.6900	2.7700	-1.773%	1,975,949	+19.856%
2026-07-10	2.8300	2.8600	2.7250	2.8200	+1.439%	2,547,029	+17.730%
2026-07-09	2.7100	2.8500	2.6900	2.7800	+4.120%	3,033,938	+19.424%
2026-07-08	2.6000	2.7300	2.5950	2.6700	0.000%	2,462,846	+24.345%
2026-07-07	2.8400	2.9550	2.6600	2.6700	-7.292%	4,490,018	+24.345%
2026-07-06	2.7800	3.0080	2.7800	2.8800	+2.857%	2,091,587	+15.278%
2026-07-02	3.0800	3.1300	2.7800	2.8000	-9.677%	3,955,926	+18.571%
2026-07-01	3.0650	3.2100	2.9800	3.1000	-0.958%	2,790,692	+7.097%
2026-06-30	3.1600	3.2361	3.0801	3.1300	-1.262%	3,292,898	+6.070%
2026-06-29	3.3400	3.4000	3.1150	3.1700	-4.230%	4,407,486	+4.732%
2026-06-26	3.2000	3.3300	3.0800	3.3100	+2.795%	7,754,079	+0.302%
2026-06-25	3.2100	3.3000	3.1400	3.2200	+2.548%	3,119,402	+3.106%
2026-06-24	3.1000	3.2000	3.0500	3.1400	0.000%	2,427,061	+5.732%
2026-06-23	2.9800	3.4400	2.9700	3.1400	+2.614%	7,492,105	+5.732%
2026-06-22	3.0200	3.1300	3.0000	3.0600	+1.325%	3,230,318	+8.497%
2026-06-18	3.1800	3.2100	2.9900	3.0200	-3.822%	5,862,543	+9.934%
2026-06-17	3.2900	3.3600	3.1200	3.1400	-4.559%	2,951,332	+5.732%
2026-06-16	3.4200	3.4600	3.2800	3.2900	-3.801%	2,876,838	+0.912%
2026-06-15	3.5350	3.5700	3.4100	3.4200	-1.441%	3,217,791	-2.924%
2026-06-12	3.4700	3.5450	3.3400	3.4700	0.000%	4,310,896	-4.323%
2026-06-11	3.2350	3.5000	3.2100	3.4700	+7.099%	4,095,618	-4.323%
2026-06-10	3.3600	3.4400	3.2007	3.2400	-4.425%	3,349,772	+2.469%
2026-06-09	3.5800	3.6300	3.1500	3.3900	-4.507%	5,089,505	-2.065%
2026-06-08	3.3800	3.6400	3.3420	3.5500	+6.928%	5,566,868	-6.479%
2026-06-05	3.6800	3.7494	3.2900	3.3200	-4.871%	7,713,990	0.000%
2026-06-04	3.2400	3.6100	3.2134	3.4900	+7.385%	7,678,975	-4.871%
2026-06-03	3.2900	3.5600	3.2000	3.2500	-1.216%	7,293,888	+2.154%
2026-06-02	3.1600	3.3150	3.1210	3.2900	+6.472%	5,239,321	+0.912%
2026-06-01	3.2600	3.4000	3.0500	3.0900	-4.630%	6,029,051	+7.443%
2026-05-29	3.0700	3.3850	3.0700	3.2400	+6.579%	13,549,026	+2.469%
2026-05-28	3.1100	3.3000	2.9800	3.0400	-1.935%	4,952,706	+9.211%
2026-05-27	3.1200	3.2200	2.9700	3.1000	+2.990%	4,892,898	+7.097%
2026-05-26	2.9800	3.2900	2.9100	3.0100	+3.793%	12,405,435	+10.299%
2026-05-22	2.5200	2.9800	2.5000	2.9000	+16.000%	9,170,469	+14.483%
2026-05-21	2.5000	2.5650	2.3700	2.5000	-1.575%	4,231,560	+32.800%
2026-05-20	2.5800	2.6700	2.5150	2.5400	-1.167%	3,232,403	+30.709%
2026-05-19	2.6300	2.6300	2.4600	2.5700	-3.019%	4,539,593	+29.183%
2026-05-18	2.6000	2.7200	2.5200	2.6500	+2.713%	5,160,856	+25.283%
2026-05-15	2.4300	2.7550	2.3600	2.5800	+6.173%	9,098,943	+28.682%
2026-05-14	2.5200	2.6000	2.3800	2.4300	-4.331%	4,895,316	+36.626%
2026-05-13	2.7300	2.7500	2.5100	2.5400	-6.960%	6,030,373	+30.709%
2026-05-12	2.6400	2.7600	2.5200	2.7300	+2.632%	6,247,298	+21.612%
2026-05-11	2.7800	2.9600	2.5800	2.6600	-4.317%	8,228,134	+24.812%
2026-05-08	2.3600	2.8100	2.3500	2.7800	+17.300%	8,441,959	+19.424%
2026-05-07	2.6000	2.6099	2.2950	2.3700	-9.542%	6,971,369	+40.084%
2026-05-06	2.6200	2.6350	2.3950	2.6200	-0.758%	6,467,741	+26.718%
2026-05-05	2.5400	2.6600	2.3600	2.6400	+1.538%	12,876,502	+25.758%
2026-05-04	2.8200	3.1700	2.5700	2.6000	-3.704%	32,767,343	+27.692%
2026-05-01	2.2600	2.7300	2.1500	2.7000	+20.000%	20,780,867	+22.963%
2026-04-30	1.9500	2.3000	1.7500	2.2500	+43.312%	60,840,875	+47.556%
2026-04-29	1.5700	1.6200	1.5400	1.5700	-1.258%	3,162,529	+111.465%
2026-04-28	1.6200	1.6350	1.5750	1.5900	-1.852%	1,626,586	+108.805%
2026-04-27	1.5400	1.6250	1.5300	1.6200	+3.846%	1,796,775	+104.938%
2026-04-24	1.6900	1.6900	1.5500	1.5600	-6.587%	3,367,161	+112.821%
2026-04-23	1.8000	1.8100	1.6600	1.6700	-7.735%	2,138,777	+98.802%
2026-04-22	1.8200	1.8700	1.7500	1.8100	0.000%	2,327,915	+83.425%
2026-04-21	1.8500	1.9300	1.8100	1.8100	-2.162%	3,129,712	+83.425%
2026-04-20	1.7200	1.8800	1.6900	1.8500	+6.936%	5,448,957	+79.459%
2026-04-17	1.6700	1.7700	1.6500	1.7300	+7.453%	6,414,244	+91.908%
2026-04-16	1.4800	1.6250	1.4400	1.6100	+9.524%	3,458,984	+106.211%
2026-04-15	1.4200	1.4800	1.3950	1.4700	+4.255%	4,162,839	+125.850%
2026-04-14	1.2800	1.4100	1.2800	1.4100	+11.024%	3,634,104	+135.461%
2026-04-13	1.2200	1.2800	1.1900	1.2700	+4.098%	2,456,638	+161.417%
2026-04-10	1.3000	1.3200	1.2200	1.2200	-4.688%	2,068,017	+172.131%
2026-04-09	1.2700	1.2900	1.2300	1.2800	+0.787%	2,988,250	+159.375%
2026-04-08	1.3100	1.3500	1.2500	1.2700	0.000%	2,451,125	+161.417%
2026-04-07	1.2100	1.2800	1.2050	1.2700	+3.252%	2,902,475	+161.417%
2026-04-06	1.2700	1.2997	1.2100	1.2300	-2.381%	3,586,919	+169.919%
2026-04-02	1.2500	1.2850	1.2200	1.2600	0.000%	3,015,692	+163.492%
2026-04-01	1.2800	1.3200	1.2600	1.2600	-2.326%	1,541,201	+163.492%
2026-03-31	1.2900	1.3200	1.2600	1.2900	+1.176%	2,110,494	+157.364%
2026-03-30	1.3900	1.4000	1.2600	1.2750	-8.929%	4,188,053	+160.392%
2026-03-27	1.4000	1.4400	1.3900	1.4000	-2.778%	1,736,401	+137.143%
2026-03-26	1.3900	1.5000	1.3900	1.4400	+2.128%	1,971,231	+130.556%
2026-03-25	1.3700	1.4600	1.3600	1.4100	+4.444%	2,861,960	+135.461%
2026-03-24	1.3300	1.3600	1.3100	1.3500	0.000%	2,322,126	+145.926%
2026-03-23	1.3700	1.4000	1.2800	1.3500	-0.735%	4,148,060	+145.926%
2026-03-20	1.4400	1.4700	1.3400	1.3600	-7.483%	4,372,719	+144.118%
2026-03-19	1.4400	1.4900	1.4000	1.4700	+3.521%	2,238,294	+125.850%
2026-03-18	1.4400	1.4500	1.3400	1.4200	-2.069%	4,314,881	+133.803%
2026-03-17	1.5500	1.6300	1.4450	1.4500	-5.844%	4,278,141	+128.966%
2026-03-16	1.6700	1.6910	1.5400	1.5400	-7.229%	3,174,842	+115.584%
2026-03-13	1.7100	1.7400	1.6450	1.6600	-2.924%	2,888,783	+100.000%
2026-03-12	1.7200	1.7700	1.6900	1.7100	-2.286%	2,360,040	+94.152%
2026-03-11	1.7100	1.7800	1.6700	1.7500	+2.941%	3,386,872	+89.714%
2026-03-10	1.7100	1.7400	1.6600	1.7000	-1.163%	2,895,888	+95.294%
2026-03-09	1.7100	1.7400	1.6400	1.7200	-1.149%	6,465,068	+93.023%
2026-03-06	1.8200	1.8250	1.7100	1.7400	-7.447%	3,310,611	+90.805%
2026-03-05	1.7300	1.9050	1.7259	1.8800	+6.818%	6,253,838	+76.596%
2026-03-04	1.6900	1.8089	1.6500	1.7600	+3.529%	4,353,779	+88.636%
2026-03-03	1.7400	1.7400	1.6800	1.7000	-5.556%	3,573,405	+95.294%
2026-03-02	1.7000	1.8200	1.6707	1.8000	0.000%	2,616,409	+84.444%
2026-02-27	1.7600	1.8100	1.7100	1.8000	+1.695%	3,287,005	+84.444%
2026-02-26	1.7800	1.8200	1.7200	1.7700	-1.117%	2,897,519	+87.571%
2026-02-25	1.8100	1.8800	1.7700	1.7900	-1.105%	2,479,696	+85.475%
2026-02-24	1.7600	1.8400	1.7600	1.8100	+2.841%	2,233,579	+83.425%
2026-02-23	1.8500	1.8500	1.7350	1.7600	-5.376%	4,641,353	+88.636%
2026-02-20	1.8300	1.9400	1.8100	1.8600	0.000%	3,744,437	+78.495%
2026-02-19	1.9500	2.0300	1.8300	1.8600	-5.584%	4,041,530	+78.495%
2026-02-18	2.0500	2.0700	1.9600	1.9700	-3.431%	3,902,480	+68.528%
2026-02-17	1.9700	2.1100	1.9200	2.0400	+6.527%	6,577,552	+62.745%
2026-02-13	1.9400	1.9700	1.8900	1.9150	-1.289%	1,799,921	+73.368%
2026-02-12	2.0300	2.0726	1.8600	1.9400	-6.280%	4,010,503	+71.134%
2026-02-11	2.1200	2.1600	2.0200	2.0700	-1.896%	2,518,002	+60.386%
2026-02-10	2.1100	2.2100	2.0800	2.1100	0.000%	2,348,177	+57.346%
2026-02-09	2.2100	2.2300	2.1000	2.1100	-9.636%	3,331,359	+57.346%
2026-02-06	2.1600	2.3400	2.1550	2.3350	+10.142%	2,653,664	+42.184%
2026-02-05	2.2800	2.2800	2.0600	2.1200	-7.424%	4,643,773	+56.604%
2026-02-04	2.2100	2.3100	2.1900	2.2900	+5.530%	2,875,068	+44.978%
2026-02-03	2.2900	2.2900	2.0700	2.1700	-5.652%	3,573,771	+52.995%
2026-02-02	2.1600	2.3850	2.1200	2.3000	+5.023%	4,320,182	+44.348%
2026-01-30	2.0700	2.1900	2.0300	2.1900	+7.353%	5,150,439	+51.598%
2026-01-29	2.2500	2.2850	2.0300	2.0400	-12.446%	9,841,988	+62.745%
2026-01-28	2.1700	2.4800	2.1700	2.3300	+9.390%	8,990,905	+42.489%
2026-01-27	2.2100	2.2375	2.1300	2.1300	-4.054%	3,305,064	+55.869%
2026-01-26	2.3000	2.3078	2.2050	2.2200	-3.896%	1,812,500	+49.550%
2026-01-23	2.2700	2.3300	2.2046	2.3100	+0.435%	3,676,609	+43.723%
2026-01-22	2.2700	2.3500	2.2700	2.3000	+2.222%	2,399,077	+44.348%
2026-01-21	2.3200	2.3500	2.1000	2.2500	-10.359%	9,259,644	+47.556%
2026-01-20	2.6100	2.6350	2.4700	2.5100	-7.721%	4,223,846	+32.271%
2026-01-16	2.6900	2.7300	2.6200	2.7200	+1.115%	2,299,635	+22.059%
2026-01-15	2.5300	2.7300	2.4900	2.6900	+7.600%	2,791,679	+23.420%
2026-01-14	2.4680	2.5350	2.4500	2.5000	+1.626%	1,806,020	+32.800%
2026-01-13	2.5800	2.6000	2.4350	2.4600	-3.906%	2,109,450	+34.959%
2026-01-12	2.5300	2.5900	2.4850	2.5600	+0.787%	1,615,771	+29.688%
2026-01-09	2.6150	2.6400	2.4850	2.5400	-1.931%	2,109,506	+30.709%
2026-01-08	2.4800	2.6200	2.4700	2.5900	+2.778%	1,649,651	+28.185%
2026-01-07	2.5900	2.5900	2.4500	2.5200	-1.946%	2,096,243	+31.746%
2026-01-06	2.4900	2.5800	2.4700	2.5700	+2.390%	2,535,422	+29.183%
2026-01-05	2.4900	2.5750	2.4500	2.5100	+2.033%	3,535,404	+32.271%
2026-01-02	2.4000	2.4900	2.4000	2.4600	+3.797%	2,439,427	+34.959%
2025-12-31	2.4500	2.4600	2.3700	2.3700	-4.435%	3,290,528	+40.084%
2025-12-30	2.4600	2.4855	2.4250	2.4800	+1.224%	3,448,967	+33.871%
2025-12-29	2.4500	2.5160	2.4300	2.4500	-1.606%	2,500,321	+35.510%
2025-12-26	2.5000	2.5200	2.4400	2.4900	0.000%	1,644,223	+33.333%
2025-12-24	2.4900	2.5300	2.4750	2.4900	+0.403%	3,326,482	+33.333%
2025-12-23	2.4800	2.5400	2.4000	2.4800	-0.402%	3,593,473	+33.871%
2025-12-22	2.6200	2.6700	2.4700	2.4900	-4.962%	4,105,841	+33.333%
2025-12-19	2.6700	2.6900	2.6100	2.6200	-1.873%	5,851,215	+26.718%
2025-12-18	2.7100	2.7400	2.6600	2.6700	-1.111%	2,383,451	+24.345%
2025-12-17	2.8200	2.8400	2.6900	2.7000	-3.915%	3,034,625	+22.963%
2025-12-16	2.7200	2.8650	2.6500	2.8100	+2.182%	3,053,192	+18.149%
2025-12-15	2.6400	2.9850	2.5600	2.7500	+5.364%	10,513,711	+20.727%
2025-12-12	2.6000	2.6700	2.5900	2.6100	0.000%	2,142,414	+27.203%
2025-12-11	2.6000	2.6200	2.5100	2.6100	-0.382%	3,834,519	+27.203%
2025-12-10	2.6000	2.6600	2.5800	2.6200	+0.769%	3,490,296	+26.718%
2025-12-09	2.6600	2.7400	2.5900	2.6000	-2.622%	2,153,812	+27.692%
2025-12-08	2.7100	2.7356	2.6400	2.6700	-0.743%	2,240,285	+24.345%
2025-12-05	2.8100	2.8650	2.6800	2.6900	-3.584%	3,463,353	+23.420%
2025-12-04	2.6900	2.8100	2.6900	2.7900	+2.952%	2,040,836	+18.996%
2025-12-03	2.7000	2.7900	2.6900	2.7100	+1.119%	1,899,541	+22.509%
2025-12-02	2.6900	2.7350	2.6600	2.6800	+0.375%	2,006,186	+23.881%
2025-12-01	2.7200	2.7600	2.6500	2.6700	-3.957%	2,258,941	+24.345%
2025-11-28	2.6600	2.7900	2.6200	2.7800	+4.511%	2,653,665	+19.424%
2025-11-26	2.7400	2.7463	2.6350	2.6600	-2.564%	5,246,820	+24.812%
2025-11-25	2.7100	2.8300	2.6600	2.7300	+0.368%	4,274,954	+21.612%
2025-11-24	2.6000	2.7400	2.5750	2.7200	+3.817%	6,294,566	+22.059%
2025-11-21	2.3500	2.6291	2.3500	2.6200	+11.966%	5,243,115	+26.718%
2025-11-20	2.4200	2.4986	2.3200	2.3400	-4.490%	3,570,730	+41.880%
2025-11-19	2.5300	2.5600	2.4200	2.4500	-3.543%	3,656,714	+35.510%
2025-11-18	2.5700	2.6100	2.5100	2.5400	-2.308%	3,280,942	+30.709%
2025-11-17	2.7500	2.7500	2.5700	2.6000	-5.455%	3,834,078	+27.692%
2025-11-14	2.7800	2.8150	2.6600	2.7500	-3.169%	5,393,558	+20.727%
2025-11-13	2.9500	2.9850	2.8250	2.8400	-4.377%	5,104,730	+16.901%
2025-11-12	2.9900	3.0700	2.9550	2.9700	-0.669%	4,858,358	+11.785%
2025-11-11	3.0200	3.0500	2.9600	2.9900	-1.320%	2,174,785	+11.037%
2025-11-10	3.0800	3.0900	2.9600	3.0300	-0.980%	2,891,120	+9.571%
2025-11-07	3.0100	3.0700	2.9500	3.0600	+1.661%	2,885,324	+8.497%
2025-11-06	3.0600	3.0850	2.9700	3.0100	-1.954%	2,870,007	+10.299%
2025-11-05	2.9800	3.0900	2.9150	3.0700	+3.716%	3,570,785	+8.143%
2025-11-04	3.1650	3.1650	2.9600	2.9600	-8.075%	5,747,714	+12.162%
2025-11-03	3.3000	3.4400	3.1500	3.2200	-3.012%	5,903,794	+3.106%
2025-10-31	3.0900	3.3500	3.0900	3.3200	+7.443%	7,562,454	0.000%
2025-10-30	3.3600	3.4100	3.0200	3.0900	-9.913%	11,511,082	+7.443%
2025-10-29	3.6600	3.6800	3.4100	3.4300	-3.922%	4,543,883	-3.207%
2025-10-28	3.6400	3.7000	3.5200	3.5700	-1.653%	3,436,503	-7.003%
2025-10-27	3.6200	3.6600	3.5400	3.6300	+1.397%	2,924,301	-8.540%
2025-10-24	3.5000	3.6600	3.5000	3.5800	+2.874%	5,876,984	-7.263%
2025-10-23	3.2000	3.4900	3.2000	3.4800	+9.091%	5,130,200	-4.598%
2025-10-22	3.2100	3.2500	3.1500	3.1900	-0.623%	3,273,128	+4.075%
2025-10-21	3.1900	3.2800	3.1500	3.2100	+0.627%	3,401,017	+3.427%
2025-10-20	3.1600	3.2100	3.0950	3.1900	+2.903%	4,497,931	+4.075%
2025-10-17	3.0800	3.1600	3.0250	3.1000	-0.641%	3,893,170	+7.097%
2025-10-16	3.3400	3.3700	3.1100	3.1200	-5.455%	4,463,441	+6.410%
2025-10-15	3.2900	3.3900	3.2635	3.3000	+1.852%	3,595,914	+0.606%
2025-10-14	3.2000	3.3200	3.1700	3.2400	-1.220%	4,301,918	+2.469%
2025-10-13	3.2800	3.3200	3.2200	3.2800	+3.470%	4,473,295	+1.220%
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	-4.046%
2025-10-08	3.6300	3.6700	3.5347	3.5500	-2.204%	3,843,308	-6.479%
2025-10-07	3.6900	3.8200	3.5850	3.6300	-1.359%	6,170,072	-8.540%
2025-10-06	3.7600	3.7800	3.6600	3.6800	-1.867%	3,240,449	-9.783%
2025-10-03	3.8000	3.9400	3.7300	3.7500	-0.794%	3,243,107	-11.467%
2025-10-02	3.9200	3.9700	3.7600	3.7800	-2.577%	3,053,132	-12.169%
2025-10-01	3.7600	3.8900	3.7600	3.8800	+3.191%	3,135,595	-14.433%
2025-09-30	3.7300	3.8000	3.6700	3.7600	0.000%	2,151,032	-11.702%
2025-09-29	3.7800	3.8000	3.7100	3.7600	+0.267%	2,651,752	-11.702%
2025-09-26	3.6500	3.8000	3.5900	3.7500	+3.022%	4,002,924	-11.467%
2025-09-25	3.7100	3.7400	3.5700	3.6400	-3.704%	4,958,391	-8.791%
2025-09-24	3.9400	3.9900	3.7300	3.7800	-3.571%	4,498,646	-12.169%
2025-09-23	4.1600	4.2700	3.9100	3.9200	-5.085%	7,131,537	-15.306%
2025-09-22	4.0800	4.1600	3.9250	4.1300	+0.732%	4,644,094	-19.613%
2025-09-19	4.0150	4.1500	3.9000	4.1000	+2.757%	30,706,320	-19.024%
2025-09-18	3.7200	4.0000	3.6380	3.9900	+8.719%	6,088,551	-16.792%
2025-09-17	3.7500	3.8800	3.6150	3.6700	-2.133%	5,356,535	-9.537%
2025-09-16	3.6500	3.7600	3.5850	3.7500	+3.306%	6,793,067	-11.467%
2025-09-15	3.6700	3.6900	3.5812	3.6300	-1.359%	3,711,992	-8.540%
2025-09-12	3.7000	3.7400	3.6300	3.6800	-0.541%	3,649,324	-9.783%
2025-09-11	3.6250	3.7700	3.6100	3.7000	+2.210%	4,302,538	-10.270%
2025-09-10	3.7000	3.7400	3.6100	3.6200	-2.688%	3,997,282	-8.287%
2025-09-09	3.8400	3.8400	3.6950	3.7200	-2.872%	4,367,169	-10.753%
2025-09-08	3.9000	3.9050	3.7400	3.8300	-2.296%	5,019,393	-13.316%
2025-09-05	3.9200	4.0850	3.8600	3.9200	+1.031%	3,506,517	-15.306%
2025-09-04	3.8000	3.9100	3.7500	3.8800	+2.105%	2,943,317	-14.433%
2025-09-03	3.8300	3.9000	3.7600	3.8000	-0.783%	2,739,544	-12.632%
2025-09-02	3.9000	3.9000	3.7200	3.8300	-3.769%	4,741,888	-13.316%
2025-08-29	3.9000	3.9800	3.8700	3.9800	+2.051%	2,576,440	-16.583%
2025-08-28	3.9300	3.9390	3.8000	3.9000	+0.515%	3,070,503	-14.872%
2025-08-27	3.8200	3.9389	3.7400	3.8800	+1.571%	5,123,854	-14.433%
2025-08-26	3.9200	3.9900	3.7900	3.8200	-2.799%	4,296,099	-13.089%
2025-08-25	3.9100	3.9900	3.8300	3.9300	+2.078%	3,485,053	-15.522%
2025-08-22	3.7000	4.0350	3.7000	3.8500	+4.336%	4,877,125	-13.766%
2025-08-21	3.8000	3.8100	3.6612	3.6900	-3.403%	4,898,888	-10.027%
2025-08-20	3.9300	3.9300	3.8000	3.8200	-3.291%	5,828,349	-13.089%
2025-08-19	3.9000	4.0400	3.8900	3.9500	+2.332%	4,493,971	-15.949%
2025-08-18	4.0000	4.0100	3.8500	3.8600	-3.980%	4,340,469	-13.990%
2025-08-15	4.1700	4.2000	4.0100	4.0200	-2.899%	3,484,968	-17.413%
2025-08-14	4.2700	4.2700	4.0600	4.1400	-4.828%	3,615,409	-19.807%
2025-08-13	4.2300	4.4200	4.1700	4.3500	+3.081%	4,144,188	-23.678%
2025-08-12	4.2200	4.4100	4.1950	4.2200	+0.476%	3,306,393	-21.327%
2025-08-11	4.1500	4.2600	4.1350	4.2000	+0.719%	2,513,624	-20.952%
2025-08-08	4.2600	4.3250	4.1000	4.1700	-1.185%	3,676,124	-20.384%
2025-08-07	4.2000	4.2800	4.1350	4.2200	+1.199%	3,368,525	-21.327%
2025-08-06	4.2600	4.6000	4.1228	4.1700	+2.457%	5,251,933	-20.384%
2025-08-05	4.1500	4.2200	4.0600	4.0700	-1.453%	3,231,761	-18.428%
2025-08-04	3.9700	4.2500	3.9600	4.1300	+4.956%	5,146,335	-19.613%
2025-08-01	4.0100	4.1900	3.9000	3.9350	-2.840%	7,645,768	-15.629%
2025-07-31	5.0500	5.2200	4.0000	4.0500	-22.414%	15,714,714	-18.025%
2025-07-30	5.5200	5.5700	5.2000	5.2200	-5.091%	3,546,536	-36.398%
2025-07-29	5.9500	5.9950	5.4800	5.5000	-7.563%	3,082,549	-39.636%
2025-07-28	6.0800	6.0800	5.8600	5.9500	-2.138%	1,906,512	-44.202%
2025-07-25	5.9300	6.1000	5.8650	6.0800	+2.530%	2,295,392	-45.395%
2025-07-24	6.5200	6.5450	5.9000	5.9300	-10.827%	5,437,222	-44.013%
2025-07-23	5.9400	6.8000	5.9400	6.6500	+14.065%	10,791,059	-50.075%
2025-07-22	5.2100	5.8800	5.2100	5.8300	+12.115%	4,864,070	-43.053%
2025-07-21	5.1400	5.3500	5.1350	5.2000	+2.564%	3,162,315	-36.154%
2025-07-18	5.0100	5.0800	4.8700	5.0700	+2.424%	3,656,801	-34.517%
2025-07-17	4.9200	5.0400	4.9200	4.9500	+0.610%	2,266,450	-32.929%
2025-07-16	4.8800	5.0000	4.8100	4.9200	+1.027%	3,125,801	-32.520%
2025-07-15	5.1500	5.2000	4.8400	4.8700	-4.322%	4,834,318	-31.828%
2025-07-14	5.0700	5.1500	4.9900	5.0900	-0.196%	3,246,268	-34.774%
2025-07-11	5.0800	5.1800	4.9700	5.1000	-0.778%	4,368,281	-34.902%
2025-07-10	5.3000	5.3550	5.1000	5.1400	-3.019%	6,049,123	-35.409%
2025-07-09	5.4500	5.5600	5.2134	5.3000	-2.752%	3,219,274	-37.358%
2025-07-08	5.3000	5.6150	5.2700	5.4500	+3.416%	3,536,645	-39.083%
2025-07-07	5.6000	5.7350	5.2700	5.2700	-7.544%	3,052,967	-37.002%
2025-07-03	5.7600	5.8999	5.6600	5.7000	-0.870%	2,625,826	-41.754%
2025-07-02	5.6900	5.8850	5.6400	5.7500	+1.950%	2,638,316	-42.261%
2025-07-01	5.2700	5.8100	5.2300	5.6400	+7.021%	3,595,716	-41.135%
2025-06-30	5.3100	5.3600	5.1400	5.2700	-0.189%	3,690,809	-37.002%
2025-06-27	5.4100	5.4500	5.2400	5.2800	-1.493%	4,229,149	-37.121%
2025-06-26	5.3900	5.4900	5.3000	5.3600	-0.557%	2,470,642	-38.060%
2025-06-25	5.4600	5.4750	5.3600	5.3900	-0.370%	1,821,944	-38.404%
2025-06-24	5.4200	5.5550	5.3400	5.4100	+1.501%	3,149,435	-38.632%
2025-06-23	5.3100	5.3400	5.1450	5.3300	-0.745%	3,197,906	-37.711%
2025-06-20	5.4900	5.6334	5.3525	5.3700	-0.556%	5,424,679	-38.175%
2025-06-18	5.5000	5.6100	5.3800	5.4000	-1.996%	4,519,080	-38.519%
2025-06-17	5.4900	5.7000	5.4600	5.5100	-0.542%	2,764,197	-39.746%
2025-06-16	5.2600	5.5500	5.2324	5.5400	+7.364%	3,034,863	-40.072%
2025-06-13	5.2700	5.3800	5.1100	5.1600	-3.371%	2,895,156	-35.659%
2025-06-12	5.5000	5.5800	5.3200	5.3400	-4.129%	2,255,020	-37.828%
2025-06-11	5.8700	5.9100	5.5000	5.5700	-3.966%	2,980,386	-40.395%
2025-06-10	5.4000	5.8650	5.3700	5.8000	+8.818%	3,809,939	-42.759%
2025-06-09	5.2300	5.3586	5.2150	5.3300	+3.899%	2,547,995	-37.711%
2025-06-06	5.1000	5.2200	5.0350	5.1300	+2.806%	2,154,936	-35.283%
2025-06-05	5.0800	5.1299	4.9250	4.9900	-1.188%	2,203,237	-33.467%
2025-06-04	5.0000	5.1165	4.9350	5.0500	+1.000%	3,106,462	-34.257%
2025-06-03	4.8700	5.1200	4.7300	5.0000	+3.306%	2,953,183	-33.600%
2025-06-02	4.9100	5.0100	4.8050	4.8400	-1.022%	3,783,701	-31.405%
2025-05-30	4.8500	4.9100	4.7750	4.8900	-0.204%	3,792,005	-32.106%
2025-05-29	4.8100	4.9200	4.6401	4.9000	+2.083%	3,570,222	-32.245%
2025-05-28	4.8900	5.0000	4.6500	4.8000	-0.929%	4,684,392	-30.833%
2025-05-27	4.8100	4.9000	4.6500	4.8450	+7.786%	7,553,978	-31.476%
2025-05-23	4.5400	4.7450	4.2000	4.4950	-12.207%	13,374,332	-26.140%
2025-05-22	5.0400	5.1700	4.8800	5.1200	+0.986%	2,890,844	-35.156%
2025-05-21	5.2500	5.3550	5.0500	5.0700	-5.056%	3,546,374	-34.517%
2025-05-20	5.3900	5.4484	5.3100	5.3400	-1.111%	1,428,002	-37.828%
2025-05-19	5.4100	5.4250	5.2750	5.4000	-2.527%	1,990,987	-38.519%
2025-05-16	5.4500	5.5900	5.3750	5.5400	+1.838%	1,888,057	-40.072%
2025-05-15	5.4800	5.5700	5.2950	5.4400	-2.158%	2,698,607	-38.971%
2025-05-14	5.9800	5.9900	5.4300	5.5600	-6.555%	4,789,246	-40.288%
2025-05-13	5.7700	6.1700	5.7350	5.9500	+4.203%	5,231,760	-44.202%
2025-05-12	5.9000	5.9850	5.5534	5.7100	+3.442%	4,427,621	-41.856%
2025-05-09	5.5900	5.6250	5.4300	5.5200	-1.252%	2,746,869	-39.855%
2025-05-08	5.4100	5.6500	5.3650	5.5900	+5.273%	5,595,495	-40.608%
2025-05-07	5.2000	5.5550	5.1500	5.3100	-1.848%	5,366,341	-37.476%
2025-05-06	5.0200	5.4500	5.0200	5.4100	+5.664%	5,977,626	-38.632%
2025-05-05	4.7700	5.2650	4.7200	5.1200	+5.785%	5,205,880	-35.156%
2025-05-02	4.4200	4.8450	4.4200	4.8400	+11.521%	5,773,130	-31.405%
2025-05-01	4.3700	4.6500	4.0900	4.3400	-1.587%	6,555,994	-23.502%
2025-04-30	4.3400	4.4950	4.3150	4.4100	-0.676%	4,919,788	-24.717%
2025-04-29	4.3600	4.4950	4.2850	4.4400	+1.139%	2,976,727	-25.225%
2025-04-28	4.2800	4.4200	4.2550	4.3900	+2.810%	3,940,500	-24.374%
2025-04-25	4.0900	4.2800	4.0200	4.2700	+2.644%	2,726,408	-22.248%
2025-04-24	4.1700	4.1999	4.0899	4.1600	+0.726%	2,144,471	-20.192%
2025-04-23	4.2100	4.4500	4.1300	4.1300	+0.978%	2,895,663	-19.613%
2025-04-22	4.1300	4.1800	4.0350	4.0900	+0.491%	3,762,670	-18.826%
2025-04-21	3.9300	4.0900	3.8100	4.0700	+3.038%	3,599,066	-18.428%
2025-04-17	3.8500	3.9963	3.7800	3.9500	+4.775%	3,466,283	-15.949%
2025-04-16	3.8000	3.8800	3.6800	3.7700	-2.078%	2,307,276	-11.936%
2025-04-15	3.8300	4.0200	3.8150	3.8500	-0.773%	2,545,114	-13.766%
2025-04-14	4.1200	4.1670	3.8250	3.8800	-2.020%	3,026,435	-14.433%
2025-04-11	3.8600	3.9800	3.6650	3.9600	+2.326%	5,047,958	-16.162%
2025-04-10	4.1400	4.1500	3.6300	3.8700	-8.941%	5,323,439	-14.212%
2025-04-09	3.5900	4.3200	3.4450	4.2500	+16.758%	8,392,182	-21.882%
2025-04-08	4.2250	4.3000	3.5500	3.6400	-11.650%	6,741,476	-8.791%
2025-04-07	3.8400	4.1200	3.7100	4.1200	+3.000%	7,711,166	-19.417%