Dark

AHT
Ashford Hospitality Trust, Inc.
stock NYSE

At Close

Sep 25, 2026 3:58:49 PM EDT

2.49USD-1.969%(-0.05)11,394

2.15Bid 3.63Ask 1.48Spread

Pre-market

0.00USD-100.000%(-2.54)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

2.49USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.4400	2.4900	2.440000	2.4900	-1.969%	11,394	0.000%
2026-09-24	2.5500	2.6799	2.510000	2.5400	-0.781%	23,501	-1.969%
2026-09-23	2.6100	2.6599	2.510100	2.5600	-3.759%	31,609	-2.734%
2026-09-22	2.7099	2.7378	2.610100	2.6600	-0.746%	21,586	-6.391%
2026-09-21	2.7400	2.7900	2.614200	2.6800	-2.190%	37,861	-7.090%
2026-09-18	2.8400	2.8499	2.720000	2.7400	-5.026%	31,240	-9.124%
2026-09-17	2.8800	2.9699	2.880000	2.8850	-1.536%	3,386	-13.692%
2026-09-16	2.9650	2.9800	2.870000	2.9300	-2.007%	46,703	-15.017%
2026-09-15	3.0791	3.1100	2.930000	2.9900	-1.967%	25,478	-16.722%
2026-09-14	3.1200	3.1350	3.020000	3.0500	-3.481%	7,922	-18.361%
2026-09-11	3.1286	3.2050	3.125000	3.1600	+0.637%	1,766	-21.203%
2026-09-10	3.1196	3.2499	3.110000	3.1400	+0.965%	5,039	-20.701%
2026-09-09	3.1700	3.1997	3.100000	3.1100	-1.893%	7,563	-19.936%
2026-09-08	3.1500	3.2300	3.110000	3.1700	+0.955%	11,065	-21.451%
2026-09-04	3.1067	3.1400	3.090000	3.1400	+1.290%	3,130	-20.701%
2026-09-03	3.1300	3.2882	3.075000	3.1000	-0.641%	4,620	-19.677%
2026-09-02	3.2150	3.2150	3.120000	3.1200	-0.319%	6,761	-20.192%
2026-09-01	3.1000	3.2999	3.100000	3.1300	-2.188%	23,101	-20.447%
2026-08-31	3.2200	3.3000	3.164900	3.2000	-1.538%	14,451	-22.188%
2026-08-28	3.3000	3.3000	3.180000	3.2500	-2.695%	46,876	-23.385%
2026-08-27	3.3400	3.3500	3.330000	3.3400	0.000%	19,866	-25.449%
2026-08-26	3.3300	3.3500	3.330000	3.3400	-0.149%	24,397	-25.449%
2026-08-25	3.3400	3.3500	3.330000	3.3450	+0.450%	10,348	-25.561%
2026-08-24	3.3000	3.3500	3.300000	3.3300	0.000%	4,093	-25.225%
2026-08-21	3.3100	3.3500	3.310000	3.3300	0.000%	25,544	-25.225%
2026-08-20	3.3300	3.3400	3.295400	3.3300	-0.299%	25,090	-25.225%
2026-08-19	3.2600	3.3600	3.248100	3.3400	+2.454%	180,758	-25.449%
2026-08-18	3.2227	3.2700	3.220000	3.2600	+1.558%	132,048	-23.620%
2026-08-17	3.1700	3.2700	3.170000	3.2100	0.000%	60,591	-22.430%
2026-08-14	3.0200	3.2250	3.010100	3.2100	+2.885%	45,615	-22.430%
2026-08-13	3.0550	3.1500	3.050000	3.1200	+1.961%	45,365	-20.192%
2026-08-12	3.0775	3.1320	3.000000	3.0600	-2.236%	116,696	-18.627%
2026-08-11	3.2100	3.2343	3.130000	3.1300	-2.188%	53,542	-20.447%
2026-08-10	3.1400	3.2399	3.140000	3.2000	-1.235%	41,740	-22.188%
2026-08-07	3.1100	3.2500	3.110000	3.2400	0.000%	18,904	-23.148%
2026-08-06	3.0800	3.2500	3.080000	3.2400	0.000%	15,106	-23.148%
2026-08-05	3.2100	3.2600	3.200000	3.2400	+1.250%	16,371	-23.148%
2026-08-04	3.2055	3.2600	3.200000	3.2000	-1.538%	19,383	-22.188%
2026-08-03	3.2200	3.2600	3.206300	3.2500	+0.619%	19,931	-23.385%
2026-07-31	3.2400	3.2400	3.200000	3.2300	+0.311%	4,839	-22.910%
2026-07-30	3.2100	3.2499	3.210000	3.2200	+0.312%	9,022	-22.671%
2026-07-29	3.2089	3.2410	3.200000	3.2100	-0.619%	4,485	-22.430%
2026-07-28	3.2200	3.2500	3.220000	3.2300	0.000%	20,549	-22.910%
2026-07-27	3.2500	3.2500	3.230000	3.2300	-0.309%	12,473	-22.910%
2026-07-24	3.2300	3.2500	3.200100	3.2400	0.000%	7,380	-23.148%
2026-07-23	3.2000	3.2500	3.200000	3.2400	0.000%	3,621	-23.148%
2026-07-22	3.2400	3.2500	3.210000	3.2400	0.000%	6,130	-23.148%
2026-07-21	3.2500	3.2600	3.230000	3.2400	-0.308%	5,438	-23.148%
2026-07-20	3.2500	3.2600	3.250000	3.2500	0.000%	11,378	-23.385%
2026-07-17	3.2193	3.2600	3.215000	3.2500	+0.619%	53,787	-23.385%
2026-07-16	3.2400	3.2600	3.160000	3.2300	0.000%	15,014	-22.910%
2026-07-15	3.1400	3.2600	3.130000	3.2300	+1.254%	31,654	-22.910%
2026-07-14	3.1598	3.2400	3.159800	3.1900	-0.623%	10,791	-21.944%
2026-07-13	3.2400	3.2600	3.170000	3.2100	+0.312%	20,223	-22.430%
2026-07-10	3.1680	3.2500	3.168000	3.2000	-0.312%	6,232	-22.188%
2026-07-09	3.1100	3.2150	3.098700	3.2100	+1.905%	11,333	-22.430%
2026-07-08	3.1100	3.1699	3.090000	3.1500	+0.318%	39,562	-20.952%
2026-07-07	3.1400	3.2000	3.084000	3.1400	-1.567%	39,585	-20.701%
2026-07-06	3.2000	3.2250	3.170000	3.1900	+0.631%	37,247	-21.944%
2026-07-02	3.1500	3.2250	3.150000	3.1700	-2.462%	11,045	-21.451%
2026-07-01	3.2400	3.2600	3.200000	3.2500	+0.309%	11,742	-23.385%
2026-06-30	3.2000	3.2600	3.150100	3.2400	+0.310%	108,709	-23.148%
2026-06-29	3.0800	3.2300	3.070000	3.2300	+3.859%	23,580	-22.910%
2026-06-26	3.1900	3.2500	3.110000	3.1100	-3.115%	128,372	-19.936%
2026-06-25	3.2300	3.2500	3.200000	3.2100	-0.311%	43,464	-22.430%
2026-06-24	3.1801	3.2442	3.180100	3.2200	-0.617%	44,196	-22.671%
2026-06-23	3.1900	3.2600	3.170000	3.2400	+0.621%	201,434	-23.148%
2026-06-22	3.2000	3.2200	3.083000	3.2200	+1.577%	216,041	-22.671%
2026-06-18	2.9900	3.1800	2.980000	3.1700	+5.667%	158,988	-21.451%
2026-06-17	2.9900	3.0500	2.967200	3.0000	+1.010%	20,319	-17.000%
2026-06-16	3.0401	3.0700	2.970000	2.9700	-2.941%	21,509	-16.162%
2026-06-15	3.0000	3.1270	3.000000	3.0600	+3.378%	151,256	-18.627%
2026-06-12	3.0100	3.0500	2.950000	2.9600	-2.951%	18,179	-15.878%
2026-06-11	3.0300	3.0800	2.980000	3.0500	-0.327%	6,786	-18.361%
2026-06-10	3.0600	3.1000	3.045000	3.0600	-0.971%	33,527	-18.627%
2026-06-09	3.0500	3.0900	2.960000	3.0900	+1.311%	26,037	-19.417%
2026-06-08	2.9700	3.0600	2.970000	3.0500	+1.329%	10,192	-18.361%
2026-06-05	3.0700	3.0700	2.970000	3.0100	-1.954%	24,035	-17.276%
2026-06-04	3.0500	3.0999	3.010000	3.0700	+0.987%	9,720	-18.893%
2026-06-03	3.0500	3.0816	2.990000	3.0400	-0.328%	16,646	-18.092%
2026-06-02	3.0300	3.1000	2.966200	3.0500	-0.651%	33,876	-18.361%
2026-06-01	3.1000	3.1000	3.020000	3.0700	-0.325%	17,130	-18.893%
2026-05-29	2.8900	3.1000	2.890000	3.0800	+4.407%	40,186	-19.156%
2026-05-28	3.0000	3.0000	2.870000	2.9500	+1.027%	16,769	-15.593%
2026-05-27	2.9200	2.9390	2.860000	2.9200	+0.690%	11,760	-14.726%
2026-05-26	2.9600	2.9600	2.900000	2.9000	-2.685%	27,074	-14.138%
2026-05-22	2.8800	2.9800	2.880000	2.9800	+2.759%	26,918	-16.443%
2026-05-21	2.8500	2.9034	2.850000	2.9000	0.000%	10,822	-14.138%
2026-05-20	2.9200	2.9200	2.865000	2.9000	-0.685%	4,725	-14.138%
2026-05-19	2.8900	2.9200	2.800100	2.9200	+1.038%	20,528	-14.726%
2026-05-18	2.9100	2.9400	2.840000	2.8900	0.000%	11,107	-13.841%
2026-05-15	2.9500	2.9500	2.853482	2.8900	-2.034%	12,149	-13.841%
2026-05-14	2.8800	2.9900	2.880000	2.9500	-1.338%	14,806	-15.593%
2026-05-13	2.9850	3.0000	2.951400	2.9900	+1.356%	20,471	-16.722%
2026-05-12	2.9500	3.0400	2.660100	2.9500	-2.961%	30,156	-15.593%
2026-05-11	3.0600	3.1199	2.975000	3.0400	-1.299%	32,943	-18.092%
2026-05-08	3.0900	3.1400	3.005000	3.0800	-0.965%	18,799	-19.156%
2026-05-07	3.0900	3.1150	3.010000	3.1100	+3.667%	17,429	-19.936%
2026-05-06	2.9900	3.0100	2.970000	3.0000	+1.868%	17,062	-17.000%
2026-05-05	2.9200	2.9450	2.830000	2.9450	+0.512%	15,846	-15.450%
2026-05-04	3.0000	3.0529	2.850000	2.9300	-1.347%	36,849	-15.017%
2026-05-01	2.8721	2.9729	2.840000	2.9700	+2.062%	11,389	-16.162%
2026-04-30	2.9000	2.9200	2.850000	2.9100	0.000%	24,653	-14.433%
2026-04-29	3.1000	3.1000	2.820000	2.9100	-3.000%	13,919	-14.433%
2026-04-28	2.9800	3.0030	2.950000	3.0000	+1.010%	3,074	-17.000%
2026-04-27	2.9400	3.0150	2.940000	2.9700	+0.678%	11,205	-16.162%
2026-04-24	2.9700	3.1200	2.915200	2.9500	-2.318%	14,625	-15.593%
2026-04-23	3.0400	3.1000	2.978900	3.0200	-2.581%	6,525	-17.550%
2026-04-22	3.1800	3.1930	3.040100	3.1000	-3.125%	37,623	-19.677%
2026-04-21	3.1700	3.2000	3.155000	3.2000	-0.312%	9,119	-22.188%
2026-04-20	3.0400	3.2100	3.040000	3.2100	+4.902%	31,308	-22.430%
2026-04-17	2.9300	3.0850	2.880000	3.0600	+3.030%	47,877	-18.627%
2026-04-16	2.9100	2.9700	2.880000	2.9700	+1.020%	15,186	-16.162%
2026-04-15	2.8400	2.9700	2.820000	2.9400	+2.083%	49,275	-15.306%
2026-04-14	2.8400	2.8800	2.650100	2.8800	+1.408%	13,404	-13.542%
2026-04-13	2.7600	2.8700	2.680100	2.8400	+1.429%	40,380	-12.324%
2026-04-10	2.7600	2.8485	2.730000	2.8000	+2.941%	16,870	-11.071%
2026-04-09	2.6700	2.7300	2.660000	2.7200	+3.030%	29,521	-8.456%
2026-04-08	2.6100	2.6900	2.610000	2.6400	+1.931%	26,256	-5.682%
2026-04-07	2.5400	2.6400	2.500000	2.5900	0.000%	22,005	-3.861%
2026-04-06	2.5700	2.6500	2.550100	2.5900	0.000%	32,132	-3.861%
2026-04-02	2.6000	2.6455	2.570000	2.5900	-2.996%	20,488	-3.861%
2026-04-01	2.7900	2.7900	2.610000	2.6700	-2.555%	26,144	-6.742%
2026-03-31	2.7500	2.8600	2.650100	2.7400	-5.190%	54,536	-9.124%
2026-03-30	2.8600	2.9763	2.720000	2.8900	+1.049%	6,336	-13.841%
2026-03-27	2.7800	2.8700	2.710000	2.8600	+3.623%	21,137	-12.937%
2026-03-26	2.8650	2.9050	2.760000	2.7600	-3.158%	10,960	-9.783%
2026-03-25	2.9330	2.9750	2.830000	2.8500	-2.397%	25,655	-12.632%
2026-03-24	3.0300	3.0500	2.870000	2.9200	-3.311%	53,685	-14.726%
2026-03-23	3.0200	3.0594	2.930000	3.0200	+1.684%	45,335	-17.550%
2026-03-20	2.9401	2.9700	2.820700	2.9700	-1.656%	55,652	-16.162%
2026-03-19	3.1100	3.1200	2.960000	3.0200	-3.822%	23,063	-17.550%
2026-03-18	3.2068	3.2068	3.000000	3.1400	-2.786%	27,963	-20.701%
2026-03-17	3.1100	3.2400	3.110000	3.2300	+4.870%	20,902	-22.910%
2026-03-16	3.1900	3.1900	2.994100	3.0800	-1.911%	12,214	-19.156%
2026-03-13	3.2300	3.2300	3.045000	3.1400	-0.633%	25,185	-20.701%
2026-03-12	3.2299	3.2299	3.080000	3.1600	-2.469%	17,717	-21.203%
2026-03-11	3.2600	3.2600	3.070000	3.2400	+1.567%	57,721	-23.148%
2026-03-10	3.2400	3.2400	3.100000	3.1900	-1.238%	46,515	-21.944%
2026-03-09	3.1400	3.2400	3.075500	3.2300	-0.309%	60,418	-22.910%
2026-03-06	3.1500	3.2400	3.110000	3.2400	+1.887%	139,909	-23.148%
2026-03-05	3.0900	3.1800	3.090000	3.1800	+1.597%	50,964	-21.698%
2026-03-04	3.0398	3.1600	3.039800	3.1300	+1.294%	77,217	-20.447%
2026-03-03	3.0000	3.1000	2.941000	3.0900	+2.318%	21,132	-19.417%
2026-03-02	2.9000	3.0800	2.900000	3.0200	+1.003%	40,317	-17.550%
2026-02-27	2.9900	3.0401	2.930000	2.9900	-0.333%	30,414	-16.722%
2026-02-26	2.9200	3.0700	2.870000	3.0000	+1.010%	57,911	-17.000%
2026-02-25	2.9500	3.0300	2.870000	2.9700	+0.678%	63,007	-16.162%
2026-02-24	2.8200	3.0100	2.820000	2.9500	+3.509%	54,325	-15.593%
2026-02-23	3.0100	3.0100	2.740000	2.8500	-3.716%	82,135	-12.632%
2026-02-20	3.0000	3.0100	2.890000	2.9600	-1.333%	73,849	-15.878%
2026-02-19	3.0900	3.2000	2.970000	3.0000	-5.363%	105,065	-17.000%
2026-02-18	3.2600	3.2900	3.130000	3.1700	-3.058%	58,113	-21.451%
2026-02-17	3.4000	3.4000	3.150000	3.2700	-3.540%	60,926	-23.853%
2026-02-13	3.3500	3.4900	3.350000	3.3900	-0.294%	35,164	-26.549%
2026-02-12	3.4250	3.4400	3.355400	3.4000	-1.449%	19,057	-26.765%
2026-02-11	3.4850	3.4850	3.270000	3.4500	-1.429%	66,022	-27.826%
2026-02-10	3.4700	3.5100	3.460000	3.5000	0.000%	56,694	-28.857%
2026-02-09	3.5250	3.6100	3.410000	3.5000	-0.568%	100,022	-28.857%
2026-02-06	3.3538	3.6200	3.353800	3.5200	+2.029%	52,990	-29.261%
2026-02-05	3.6200	3.6400	3.300000	3.4500	-5.479%	102,403	-27.826%
2026-02-04	3.6500	3.7600	3.600000	3.6500	-0.653%	23,361	-31.781%
2026-02-03	3.8200	3.8779	3.600000	3.6740	-3.822%	41,354	-32.226%
2026-02-02	3.9300	4.0599	3.775000	3.8200	-2.799%	34,346	-34.817%
2026-01-30	3.9600	4.1000	3.890000	3.9300	-5.529%	24,232	-36.641%
2026-01-29	3.9300	4.1950	3.840100	4.1600	+4.786%	37,362	-40.144%
2026-01-28	4.0100	4.1020	3.900000	3.9700	-0.251%	33,245	-37.280%
2026-01-27	4.0200	4.1099	3.932000	3.9800	-2.211%	39,450	-37.437%
2026-01-26	4.1000	4.2200	4.010000	4.0700	-3.555%	24,998	-38.821%
2026-01-23	4.4100	4.4100	4.105000	4.2200	+0.238%	24,023	-40.995%
2026-01-22	4.3300	4.5238	4.180000	4.2100	-2.546%	55,736	-40.855%
2026-01-21	4.5500	4.6124	4.280000	4.3200	-5.055%	29,455	-42.361%
2026-01-20	4.6000	4.7600	4.390000	4.5500	-5.208%	44,103	-45.275%
2026-01-16	4.5700	4.8140	4.480000	4.8000	+5.495%	46,677	-48.125%
2026-01-15	4.3000	5.0000	4.210000	4.5500	+6.061%	102,184	-45.275%
2026-01-14	4.0300	4.4400	3.950000	4.2900	+8.060%	89,776	-41.958%
2026-01-13	3.7500	4.0700	3.430000	3.9700	-8.102%	219,149	-37.280%
2026-01-12	4.2400	4.3500	4.220100	4.3200	+0.232%	23,642	-42.361%
2026-01-09	4.4700	4.5425	4.250000	4.3100	-3.579%	47,733	-42.227%
2026-01-08	4.3200	4.5200	4.320000	4.4700	+3.233%	4,423	-44.295%
2026-01-07	4.3300	4.3800	4.210000	4.3300	-0.688%	22,113	-42.494%
2026-01-06	4.4200	4.4800	4.310000	4.3600	-1.134%	11,912	-42.890%
2026-01-05	4.4000	4.5100	4.240000	4.4100	-0.226%	27,068	-43.537%
2026-01-02	4.2449	4.4700	4.240000	4.4200	+3.756%	29,247	-43.665%
2025-12-31	4.4800	4.5799	4.245000	4.2600	-6.374%	41,212	-41.549%
2025-12-30	4.3500	4.6700	4.250000	4.5500	+3.409%	61,096	-45.275%
2025-12-29	3.7000	4.4890	3.680000	4.4000	+17.647%	241,686	-43.409%
2025-12-26	3.7800	3.8216	3.620000	3.7400	-1.837%	58,511	-33.422%
2025-12-24	3.7700	3.8900	3.730000	3.8100	+1.600%	34,141	-34.646%
2025-12-23	3.7400	3.9700	3.682700	3.7500	-0.794%	79,586	-33.600%
2025-12-22	3.8200	3.9699	3.664700	3.7800	-0.264%	44,195	-34.127%
2025-12-19	3.8700	4.0400	3.790000	3.7900	-1.813%	98,252	-34.301%
2025-12-18	3.7400	3.9800	3.654800	3.8600	+4.607%	90,394	-35.492%
2025-12-17	3.5200	3.8600	3.510000	3.6900	+6.034%	106,404	-32.520%
2025-12-16	3.8300	3.9105	3.420000	3.4800	-9.375%	136,939	-28.448%
2025-12-15	4.2500	4.3897	3.840000	3.8400	-8.789%	147,531	-35.156%
2025-12-12	4.6100	4.8000	4.210000	4.2100	-7.877%	168,160	-40.855%
2025-12-11	4.2800	4.6500	4.130000	4.5700	+0.440%	506,437	-45.514%
2025-12-10	3.8300	4.6700	3.825000	4.5500	+43.987%	5,033,513	-45.275%
2025-12-09	3.0600	3.2300	3.060000	3.1600	+2.932%	2,201,082	-21.203%
2025-12-08	3.1500	3.1900	3.050000	3.0700	-2.540%	24,199	-18.893%
2025-12-05	3.2300	3.2928	3.130000	3.1500	-3.077%	17,056	-20.952%
2025-12-04	3.1000	3.3300	3.090000	3.2500	+5.178%	49,275	-23.385%
2025-12-03	3.0200	3.1000	2.895000	3.0900	+4.392%	106,925	-19.417%
2025-12-02	3.1700	3.1700	2.935000	2.9600	-6.329%	60,584	-15.878%
2025-12-01	3.4700	3.4900	3.130000	3.1600	-10.734%	97,925	-21.203%
2025-11-28	3.5100	3.7055	3.510000	3.5400	-1.939%	24,190	-29.661%
2025-11-26	3.2672	3.6499	3.220000	3.6100	+12.813%	39,309	-31.025%
2025-11-25	3.2300	3.2500	3.110000	3.2000	+0.313%	50,785	-22.188%
2025-11-24	3.4500	3.5225	3.150000	3.1900	-6.997%	50,887	-21.944%
2025-11-21	3.3500	3.5053	3.350000	3.4300	-0.580%	65,950	-27.405%
2025-11-20	3.8000	3.8345	3.425000	3.4500	-9.211%	527,274	-27.826%
2025-11-19	3.9000	3.9800	3.800000	3.8000	-3.308%	26,745	-34.474%
2025-11-18	3.9900	4.0900	3.850000	3.9300	-1.008%	37,554	-36.641%
2025-11-17	4.0500	4.2000	3.920000	3.9700	-2.934%	68,085	-37.280%
2025-11-14	4.2000	4.2000	4.050000	4.0900	-1.208%	22,609	-39.120%
2025-11-13	4.1900	4.2750	4.040000	4.1400	-2.128%	48,678	-39.855%
2025-11-12	4.4100	4.4100	4.200000	4.2300	-3.645%	27,689	-41.135%
2025-11-11	4.3662	4.4108	4.280000	4.3900	-0.454%	20,376	-43.280%
2025-11-10	4.4000	4.4999	4.360700	4.4100	0.000%	25,512	-43.537%
2025-11-07	4.4700	4.4700	4.320000	4.4100	-1.342%	15,021	-43.537%
2025-11-06	4.5600	4.6399	4.445000	4.4700	-1.974%	22,909	-44.295%
2025-11-05	4.3400	4.7503	4.330000	4.5600	+3.636%	76,357	-45.395%
2025-11-04	4.5900	4.7410	4.360000	4.4000	-5.782%	39,695	-43.409%
2025-11-03	4.7300	4.8000	4.575000	4.6700	-2.096%	27,020	-46.681%
2025-10-31	4.8000	4.9090	4.630000	4.7700	-1.037%	53,254	-47.799%
2025-10-30	4.7700	4.9200	4.770000	4.8200	-0.207%	12,557	-48.340%
2025-10-29	4.8400	4.9500	4.790000	4.8300	-1.429%	26,790	-48.447%
2025-10-28	4.9200	5.0000	4.840000	4.9000	-0.407%	32,152	-49.184%
2025-10-27	4.9300	4.9806	4.871100	4.9200	-0.405%	29,161	-49.390%
2025-10-24	4.8900	4.9999	4.875000	4.9400	+1.230%	37,162	-49.595%
2025-10-23	5.0900	5.2016	4.778000	4.8800	-4.314%	142,994	-48.975%
2025-10-22	5.2850	5.2850	5.030000	5.1000	+0.592%	19,403	-51.176%
2025-10-21	5.0850	5.1211	5.030000	5.0700	0.000%	9,958	-50.888%
2025-10-20	5.1600	5.2299	5.000000	5.0700	-0.783%	40,294	-50.888%
2025-10-17	5.1800	5.3714	4.960000	5.1100	-1.731%	58,999	-51.272%
2025-10-16	5.4400	5.4796	5.140000	5.2000	-4.412%	73,340	-52.115%
2025-10-15	5.4900	5.6000	5.420000	5.4400	-1.091%	14,811	-54.228%
2025-10-14	5.4400	5.5300	5.440000	5.5000	+0.182%	12,032	-54.727%
2025-10-13	5.5700	5.6050	5.470000	5.4900	0.000%	21,668	-54.645%
2025-10-10	5.7400	5.8103	5.450000	5.4900	-3.853%	105,163	-54.645%
2025-10-09	5.9300	5.9339	5.690000	5.7100	-3.384%	35,006	-56.392%
2025-10-08	5.8882	5.9396	5.816900	5.9100	+1.199%	25,096	-57.868%
2025-10-07	5.9300	5.9539	5.720000	5.8400	-1.017%	23,165	-57.363%
2025-10-06	6.0300	6.0300	5.880000	5.9000	-1.830%	18,050	-57.797%
2025-10-03	5.9200	6.0500	5.870000	6.0100	+1.520%	24,410	-58.569%
2025-10-02	5.9834	5.9900	5.840000	5.9200	-0.504%	29,544	-57.939%
2025-10-01	5.8200	6.0000	5.820000	5.9500	+0.847%	31,537	-58.151%
2025-09-30	5.8400	5.9218	5.840000	5.9000	-0.338%	7,669	-57.797%
2025-09-29	5.8800	5.9800	5.820000	5.9200	+2.069%	29,886	-57.939%
2025-09-26	5.8700	5.9100	5.745000	5.8000	-0.172%	50,465	-57.069%
2025-09-25	5.9100	5.9382	5.800000	5.8100	-2.189%	32,166	-57.143%
2025-09-24	5.8700	6.0551	5.870000	5.9400	+1.365%	18,683	-58.081%
2025-09-23	5.8900	6.0299	5.860000	5.8600	-1.180%	32,590	-57.509%
2025-09-22	5.9800	5.9950	5.875000	5.9300	+0.169%	29,428	-58.010%
2025-09-19	6.1000	6.3271	5.920000	5.9200	-2.791%	62,245	-57.939%
2025-09-18	6.1400	6.2575	6.090000	6.0900	+0.329%	37,702	-59.113%
2025-09-17	6.1900	6.4439	6.070000	6.0700	-2.097%	79,553	-58.979%
2025-09-16	6.0100	6.2800	6.000000	6.2000	+2.142%	50,101	-59.839%
2025-09-15	6.1000	6.1999	6.050000	6.0700	-2.254%	52,701	-58.979%
2025-09-12	6.1000	6.2533	6.100000	6.2100	+0.485%	28,076	-59.903%
2025-09-11	6.2001	6.2223	6.110000	6.1800	-0.162%	35,697	-59.709%
2025-09-10	6.1950	6.2299	6.148800	6.1900	+0.814%	18,703	-59.774%
2025-09-09	6.2300	6.2400	5.975000	6.1400	-0.647%	42,906	-59.446%
2025-09-08	6.1500	6.2300	6.090000	6.1800	+0.488%	22,192	-59.709%
2025-09-05	5.9593	6.1900	5.959300	6.1500	+2.843%	25,615	-59.512%
2025-09-04	6.0000	6.0400	5.920100	5.9800	-0.167%	9,560	-58.361%
2025-09-03	6.0398	6.0500	5.910000	5.9900	+1.525%	24,348	-58.431%
2025-09-02	5.8300	5.9971	5.830000	5.9000	-1.503%	13,380	-57.797%
2025-08-29	6.1018	6.1018	5.927200	5.9900	-0.333%	14,365	-58.431%
2025-08-28	6.1000	6.1735	5.750000	6.0100	-1.797%	93,933	-58.569%
2025-08-27	6.1100	6.3300	6.110000	6.1200	+0.493%	45,496	-59.314%
2025-08-26	6.1400	6.1450	6.030000	6.0900	-0.327%	17,249	-59.113%
2025-08-25	6.1800	6.2311	6.060100	6.1100	-1.133%	30,628	-59.247%
2025-08-22	5.9500	6.3600	5.911000	6.1800	+2.829%	131,748	-59.709%
2025-08-21	6.1200	6.1200	5.925000	6.0100	-1.637%	42,696	-58.569%
2025-08-20	6.0400	6.3599	6.040000	6.1100	+0.493%	14,998	-59.247%
2025-08-19	6.1750	6.2300	6.040100	6.0800	-1.618%	39,028	-59.046%
2025-08-18	6.1700	6.3200	6.105000	6.1800	-1.120%	33,404	-59.709%
2025-08-15	6.1884	6.3480	6.150000	6.2500	+1.133%	45,400	-60.160%
2025-08-14	6.3250	6.3500	6.125300	6.1800	-0.323%	40,919	-59.709%
2025-08-13	6.4600	6.4829	6.120000	6.2000	-3.727%	39,695	-59.839%
2025-08-12	6.3300	6.4900	6.250000	6.4400	+1.899%	24,825	-61.335%
2025-08-11	6.2300	6.3900	6.228900	6.3200	+0.317%	11,569	-60.601%
2025-08-08	6.2455	6.3999	6.215300	6.3000	+0.639%	10,374	-60.476%
2025-08-07	6.3527	6.3527	6.210000	6.2600	0.000%	9,193	-60.224%
2025-08-06	6.2200	6.2922	6.208700	6.2600	-0.635%	12,748	-60.224%
2025-08-05	6.3500	6.4105	6.220100	6.3000	-0.787%	38,910	-60.476%
2025-08-04	6.4735	6.4735	6.269900	6.3500	+1.115%	31,169	-60.787%
2025-08-01	6.3500	6.4272	6.236200	6.2800	-1.258%	18,988	-60.350%
2025-07-31	6.3500	6.5699	6.200000	6.3600	+0.633%	21,840	-60.849%
2025-07-30	6.4530	6.5800	6.200000	6.3200	-1.558%	44,352	-60.601%
2025-07-29	6.6075	6.6075	6.380000	6.4200	-3.167%	11,468	-61.215%
2025-07-28	6.6200	6.7499	6.510100	6.6300	+0.760%	5,089	-62.443%
2025-07-25	6.5500	6.7409	6.460000	6.5800	+1.075%	17,144	-62.158%
2025-07-24	6.5000	6.7305	6.500000	6.5100	-2.545%	39,173	-61.751%
2025-07-23	6.6100	6.9300	6.595000	6.6800	+0.754%	57,104	-62.725%
2025-07-22	6.6650	6.8900	6.540000	6.6300	+1.221%	34,381	-62.443%
2025-07-21	6.5800	6.7611	6.540000	6.5500	-1.355%	37,534	-61.985%
2025-07-18	6.7200	6.9808	6.610000	6.6400	-1.484%	25,419	-62.500%
2025-07-17	6.9000	7.0100	6.660000	6.7400	-1.462%	20,354	-63.056%
2025-07-16	6.7600	6.9500	6.671000	6.8400	+1.937%	9,543	-63.596%
2025-07-15	7.0100	7.0100	6.650100	6.7100	-4.280%	22,710	-62.891%
2025-07-14	7.0000	7.2471	6.950000	7.0100	-1.128%	11,184	-64.479%
2025-07-11	7.0500	7.4000	7.050000	7.0900	-1.116%	27,168	-64.880%
2025-07-10	7.4800	7.5500	6.910000	7.1700	-2.582%	55,735	-65.272%
2025-07-09	7.1800	7.5500	7.160000	7.3600	+4.397%	43,206	-66.168%
2025-07-08	6.4900	7.1900	6.430600	7.0500	+9.642%	61,302	-64.681%
2025-07-07	6.0900	6.4800	6.090000	6.4300	+4.214%	38,208	-61.275%
2025-07-03	6.1800	6.2900	6.100000	6.1700	-0.564%	14,616	-59.643%
2025-07-02	6.0300	6.2499	6.020000	6.2050	+3.589%	18,682	-59.871%
2025-07-01	5.9700	6.1412	5.780000	5.9900	-0.498%	20,922	-58.431%
2025-06-30	6.0480	6.2000	5.840000	6.0200	+0.501%	28,804	-58.638%
2025-06-27	6.1000	6.2937	5.910000	5.9900	-2.602%	27,131	-58.431%
2025-06-26	6.0800	6.4900	5.760000	6.1500	+1.318%	90,180	-59.512%
2025-06-25	6.0700	6.4800	5.500000	6.0700	-0.817%	98,345	-58.979%
2025-06-24	5.9000	6.1200	5.850000	6.1200	+3.553%	32,070	-59.314%
2025-06-23	5.8800	6.3300	5.680000	5.9100	+1.026%	95,959	-57.868%
2025-06-20	5.9800	6.0740	5.850000	5.8500	-3.465%	33,391	-57.436%
2025-06-18	5.9100	6.4900	5.700000	6.0600	+2.365%	105,779	-58.911%
2025-06-17	5.8800	6.6200	5.550000	5.9200	-0.169%	100,518	-57.939%
2025-06-16	5.8800	6.6500	5.600000	5.9300	+1.368%	83,351	-58.010%
2025-06-13	6.0100	6.0500	5.801300	5.8500	-2.985%	13,265	-57.436%
2025-06-12	5.9200	6.1219	5.900000	6.0300	+0.668%	12,196	-58.706%
2025-06-11	6.0700	6.2120	5.980000	5.9900	-1.964%	12,859	-58.431%
2025-06-10	6.1650	6.2376	6.020000	6.1100	-0.650%	16,229	-59.247%
2025-06-09	5.8800	6.2100	5.880000	6.1500	+5.670%	21,163	-59.512%
2025-06-06	5.7800	5.9500	5.740000	5.8200	+1.042%	25,595	-57.216%
2025-06-05	5.7100	5.8818	5.660000	5.7600	0.000%	8,374	-56.771%
2025-06-04	5.7000	6.5400	5.500000	5.7600	+1.767%	38,884	-56.771%
2025-06-03	5.9159	5.9159	5.630100	5.6600	-2.582%	11,019	-56.007%
2025-06-02	5.6500	5.8900	5.520100	5.8100	+2.650%	11,694	-57.143%
2025-05-30	5.7823	6.9000	5.250000	5.6600	-3.248%	67,923	-56.007%
2025-05-29	5.7701	5.9864	5.720000	5.8500	+1.739%	13,279	-57.436%
2025-05-28	5.8900	6.0191	5.720000	5.7500	-1.877%	13,174	-56.696%
2025-05-27	6.0600	6.0650	5.751400	5.8600	-2.980%	25,579	-57.509%
2025-05-23	6.0900	6.1400	5.945800	6.0400	+0.667%	22,488	-58.775%
2025-05-22	6.1301	6.1369	5.930000	6.0000	+0.167%	9,465	-58.500%
2025-05-21	6.1400	6.1800	5.940000	5.9900	-2.760%	22,124	-58.431%
2025-05-20	6.1200	6.3400	6.120000	6.1600	+0.489%	13,722	-59.578%
2025-05-19	6.3600	6.3600	6.100000	6.1300	-3.768%	11,960	-59.380%
2025-05-16	6.4900	6.6300	6.340000	6.3700	-2.000%	20,553	-60.911%
2025-05-15	6.1800	6.5800	6.070000	6.5000	+4.334%	23,646	-61.692%
2025-05-14	6.0400	6.2800	6.020000	6.2300	+2.299%	16,007	-60.032%
2025-05-13	6.0200	6.3499	6.000000	6.0900	+0.828%	27,987	-59.113%
2025-05-12	6.1300	6.2858	5.990000	6.0400	+0.835%	17,072	-58.775%
2025-05-09	5.8881	6.0348	5.884100	5.9900	-1.155%	9,119	-58.431%
2025-05-08	6.0100	6.1000	5.850000	6.0600	+0.832%	35,034	-58.911%
2025-05-07	6.2500	6.2500	5.630000	6.0100	+0.502%	21,430	-58.569%
2025-05-06	6.1400	6.3049	5.970000	5.9800	-2.447%	11,739	-58.361%
2025-05-05	6.1600	6.3606	6.067100	6.1300	-1.920%	18,003	-59.380%
2025-05-02	6.0900	6.3216	6.000000	6.2500	+2.965%	15,705	-60.160%
2025-05-01	6.0100	6.1237	5.888700	6.0700	+1.505%	16,376	-58.979%
2025-04-30	6.1100	6.1500	5.930000	5.9800	-2.128%	13,644	-58.361%
2025-04-29	6.2300	6.3900	6.070000	6.1100	-1.452%	16,201	-59.247%
2025-04-28	6.1500	6.4855	6.140000	6.2000	+1.974%	8,304	-59.839%
2025-04-25	6.0900	6.2451	5.940000	6.0800	-4.702%	116,629	-59.046%
2025-04-24	6.0400	6.3900	5.960000	6.3800	+6.333%	44,624	-60.972%
2025-04-23	6.1800	6.6599	5.920000	6.0000	-1.478%	28,365	-58.500%
2025-04-22	5.9401	6.2200	5.870000	6.0900	+2.872%	12,257	-59.113%
2025-04-21	5.9950	6.3000	5.430000	5.9200	-4.052%	29,598	-57.939%
2025-04-17	5.8800	6.2210	5.810000	6.1700	+4.932%	15,329	-59.643%
2025-04-16	5.7500	5.9800	5.610000	5.8800	+2.977%	13,438	-57.653%
2025-04-15	5.7200	5.9969	5.710000	5.7100	+0.351%	12,616	-56.392%
2025-04-14	6.0122	6.0122	5.590000	5.6900	-3.066%	35,220	-56.239%
2025-04-11	5.7250	5.9300	5.610000	5.8700	+1.557%	13,690	-57.581%
2025-04-10	6.0200	6.1297	5.770000	5.7800	-6.016%	13,133	-56.920%
2025-04-09	5.9000	6.2200	5.280000	6.1500	+3.535%	75,161	-59.512%
2025-04-08	6.4800	6.5000	5.850000	5.9400	-5.864%	41,639	-58.081%
2025-04-07	6.1700	6.5190	6.100000	6.3100	-2.773%	39,429	-60.539%