Dark

AHT
Ashford Hospitality Trust, Inc.
stock NYSE

Market Open

Jul 27, 2026 10:11:58 AM EDT

3.23USD-0.309%(-0.01)2,536

2.58Bid 3.72Ask 1.14Spread

Pre-market

0.00USD-100.000%(-3.24)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

3.24USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	3.2300	3.2300	3.230000	3.2300	-0.309%	2,536	0.000%
2026-07-24	3.2300	3.2500	3.200100	3.2400	0.000%	7,380	-0.309%
2026-07-23	3.2000	3.2500	3.200000	3.2400	0.000%	3,621	-0.309%
2026-07-22	3.2400	3.2500	3.210000	3.2400	0.000%	6,130	-0.309%
2026-07-21	3.2500	3.2600	3.230000	3.2400	-0.308%	5,438	-0.309%
2026-07-20	3.2500	3.2600	3.250000	3.2500	0.000%	11,378	-0.615%
2026-07-17	3.2193	3.2600	3.215000	3.2500	+0.619%	53,787	-0.615%
2026-07-16	3.2400	3.2600	3.160000	3.2300	0.000%	15,014	0.000%
2026-07-15	3.1400	3.2600	3.130000	3.2300	+1.254%	31,654	0.000%
2026-07-14	3.1598	3.2400	3.159800	3.1900	-0.623%	10,791	+1.254%
2026-07-13	3.2400	3.2600	3.170000	3.2100	+0.312%	20,223	+0.623%
2026-07-10	3.1680	3.2500	3.168000	3.2000	-0.312%	6,232	+0.937%
2026-07-09	3.1100	3.2150	3.098700	3.2100	+1.905%	11,333	+0.623%
2026-07-08	3.1100	3.1699	3.090000	3.1500	+0.318%	39,562	+2.540%
2026-07-07	3.1400	3.2000	3.084000	3.1400	-1.567%	39,585	+2.866%
2026-07-06	3.2000	3.2250	3.170000	3.1900	+0.631%	37,247	+1.254%
2026-07-02	3.1500	3.2250	3.150000	3.1700	-2.462%	11,045	+1.893%
2026-07-01	3.2400	3.2600	3.200000	3.2500	+0.309%	11,742	-0.615%
2026-06-30	3.2000	3.2600	3.150100	3.2400	+0.310%	108,709	-0.309%
2026-06-29	3.0800	3.2300	3.070000	3.2300	+3.859%	23,580	0.000%
2026-06-26	3.1900	3.2500	3.110000	3.1100	-3.115%	128,372	+3.859%
2026-06-25	3.2300	3.2500	3.200000	3.2100	-0.311%	43,464	+0.623%
2026-06-24	3.1801	3.2442	3.180100	3.2200	-0.617%	44,196	+0.311%
2026-06-23	3.1900	3.2600	3.170000	3.2400	+0.621%	201,434	-0.309%
2026-06-22	3.2000	3.2200	3.083000	3.2200	+1.577%	216,041	+0.311%
2026-06-18	2.9900	3.1800	2.980000	3.1700	+5.667%	158,988	+1.893%
2026-06-17	2.9900	3.0500	2.967200	3.0000	+1.010%	20,319	+7.667%
2026-06-16	3.0401	3.0700	2.970000	2.9700	-2.941%	21,509	+8.754%
2026-06-15	3.0000	3.1270	3.000000	3.0600	+3.378%	151,256	+5.556%
2026-06-12	3.0100	3.0500	2.950000	2.9600	-2.951%	18,179	+9.122%
2026-06-11	3.0300	3.0800	2.980000	3.0500	-0.327%	6,786	+5.902%
2026-06-10	3.0600	3.1000	3.045000	3.0600	-0.971%	33,527	+5.556%
2026-06-09	3.0500	3.0900	2.960000	3.0900	+1.311%	26,037	+4.531%
2026-06-08	2.9700	3.0600	2.970000	3.0500	+1.329%	10,192	+5.902%
2026-06-05	3.0700	3.0700	2.970000	3.0100	-1.954%	24,035	+7.309%
2026-06-04	3.0500	3.0999	3.010000	3.0700	+0.987%	9,720	+5.212%
2026-06-03	3.0500	3.0816	2.990000	3.0400	-0.328%	16,646	+6.250%
2026-06-02	3.0300	3.1000	2.966200	3.0500	-0.651%	33,876	+5.902%
2026-06-01	3.1000	3.1000	3.020000	3.0700	-0.325%	17,130	+5.212%
2026-05-29	2.8900	3.1000	2.890000	3.0800	+4.407%	40,186	+4.870%
2026-05-28	3.0000	3.0000	2.870000	2.9500	+1.027%	16,769	+9.492%
2026-05-27	2.9200	2.9390	2.860000	2.9200	+0.690%	11,760	+10.616%
2026-05-26	2.9600	2.9600	2.900000	2.9000	-2.685%	27,074	+11.379%
2026-05-22	2.8800	2.9800	2.880000	2.9800	+2.759%	26,918	+8.389%
2026-05-21	2.8500	2.9034	2.850000	2.9000	0.000%	10,822	+11.379%
2026-05-20	2.9200	2.9200	2.865000	2.9000	-0.685%	4,725	+11.379%
2026-05-19	2.8900	2.9200	2.800100	2.9200	+1.038%	20,528	+10.616%
2026-05-18	2.9100	2.9400	2.840000	2.8900	0.000%	11,107	+11.765%
2026-05-15	2.9500	2.9500	2.853482	2.8900	-2.034%	12,149	+11.765%
2026-05-14	2.8800	2.9900	2.880000	2.9500	-1.338%	14,806	+9.492%
2026-05-13	2.9850	3.0000	2.951400	2.9900	+1.356%	20,471	+8.027%
2026-05-12	2.9500	3.0400	2.660100	2.9500	-2.961%	30,156	+9.492%
2026-05-11	3.0600	3.1199	2.975000	3.0400	-1.299%	32,943	+6.250%
2026-05-08	3.0900	3.1400	3.005000	3.0800	-0.965%	18,799	+4.870%
2026-05-07	3.0900	3.1150	3.010000	3.1100	+3.667%	17,429	+3.859%
2026-05-06	2.9900	3.0100	2.970000	3.0000	+1.868%	17,062	+7.667%
2026-05-05	2.9200	2.9450	2.830000	2.9450	+0.512%	15,846	+9.677%
2026-05-04	3.0000	3.0529	2.850000	2.9300	-1.347%	36,849	+10.239%
2026-05-01	2.8721	2.9729	2.840000	2.9700	+2.062%	11,389	+8.754%
2026-04-30	2.9000	2.9200	2.850000	2.9100	0.000%	24,653	+10.997%
2026-04-29	3.1000	3.1000	2.820000	2.9100	-3.000%	13,919	+10.997%
2026-04-28	2.9800	3.0030	2.950000	3.0000	+1.010%	3,074	+7.667%
2026-04-27	2.9400	3.0150	2.940000	2.9700	+0.678%	11,205	+8.754%
2026-04-24	2.9700	3.1200	2.915200	2.9500	-2.318%	14,625	+9.492%
2026-04-23	3.0400	3.1000	2.978900	3.0200	-2.581%	6,525	+6.954%
2026-04-22	3.1800	3.1930	3.040100	3.1000	-3.125%	37,623	+4.194%
2026-04-21	3.1700	3.2000	3.155000	3.2000	-0.312%	9,119	+0.937%
2026-04-20	3.0400	3.2100	3.040000	3.2100	+4.902%	31,308	+0.623%
2026-04-17	2.9300	3.0850	2.880000	3.0600	+3.030%	47,877	+5.556%
2026-04-16	2.9100	2.9700	2.880000	2.9700	+1.020%	15,186	+8.754%
2026-04-15	2.8400	2.9700	2.820000	2.9400	+2.083%	49,275	+9.864%
2026-04-14	2.8400	2.8800	2.650100	2.8800	+1.408%	13,404	+12.153%
2026-04-13	2.7600	2.8700	2.680100	2.8400	+1.429%	40,380	+13.732%
2026-04-10	2.7600	2.8485	2.730000	2.8000	+2.941%	16,870	+15.357%
2026-04-09	2.6700	2.7300	2.660000	2.7200	+3.030%	29,521	+18.750%
2026-04-08	2.6100	2.6900	2.610000	2.6400	+1.931%	26,256	+22.348%
2026-04-07	2.5400	2.6400	2.500000	2.5900	0.000%	22,005	+24.710%
2026-04-06	2.5700	2.6500	2.550100	2.5900	0.000%	32,132	+24.710%
2026-04-02	2.6000	2.6455	2.570000	2.5900	-2.996%	20,488	+24.710%
2026-04-01	2.7900	2.7900	2.610000	2.6700	-2.555%	26,144	+20.974%
2026-03-31	2.7500	2.8600	2.650100	2.7400	-5.190%	54,536	+17.883%
2026-03-30	2.8600	2.9763	2.720000	2.8900	+1.049%	6,336	+11.765%
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	+17.029%
2026-03-25	2.9330	2.9750	2.830000	2.8500	-2.397%	25,655	+13.333%
2026-03-24	3.0300	3.0500	2.870000	2.9200	-3.311%	53,685	+10.616%
2026-03-23	3.0200	3.0594	2.930000	3.0200	+1.684%	45,335	+6.954%
2026-03-20	2.9401	2.9700	2.820700	2.9700	-1.656%	55,652	+8.754%
2026-03-19	3.1100	3.1200	2.960000	3.0200	-3.822%	23,063	+6.954%
2026-03-18	3.2068	3.2068	3.000000	3.1400	-2.786%	27,963	+2.866%
2026-03-17	3.1100	3.2400	3.110000	3.2300	+4.870%	20,902	0.000%
2026-03-16	3.1900	3.1900	2.994100	3.0800	-1.911%	12,214	+4.870%
2026-03-13	3.2300	3.2300	3.045000	3.1400	-0.633%	25,185	+2.866%
2026-03-12	3.2299	3.2299	3.080000	3.1600	-2.469%	17,717	+2.215%
2026-03-11	3.2600	3.2600	3.070000	3.2400	+1.567%	57,721	-0.309%
2026-03-10	3.2400	3.2400	3.100000	3.1900	-1.238%	46,515	+1.254%
2026-03-09	3.1400	3.2400	3.075500	3.2300	-0.309%	60,418	0.000%
2026-03-06	3.1500	3.2400	3.110000	3.2400	+1.887%	139,909	-0.309%
2026-03-05	3.0900	3.1800	3.090000	3.1800	+1.597%	50,964	+1.572%
2026-03-04	3.0398	3.1600	3.039800	3.1300	+1.294%	77,217	+3.195%
2026-03-03	3.0000	3.1000	2.941000	3.0900	+2.318%	21,132	+4.531%
2026-03-02	2.9000	3.0800	2.900000	3.0200	+1.003%	40,317	+6.954%
2026-02-27	2.9900	3.0401	2.930000	2.9900	-0.333%	30,414	+8.027%
2026-02-26	2.9200	3.0700	2.870000	3.0000	+1.010%	57,911	+7.667%
2026-02-25	2.9500	3.0300	2.870000	2.9700	+0.678%	63,007	+8.754%
2026-02-24	2.8200	3.0100	2.820000	2.9500	+3.509%	54,325	+9.492%
2026-02-23	3.0100	3.0100	2.740000	2.8500	-3.716%	82,135	+13.333%
2026-02-20	3.0000	3.0100	2.890000	2.9600	-1.333%	73,849	+9.122%
2026-02-19	3.0900	3.2000	2.970000	3.0000	-5.363%	105,065	+7.667%
2026-02-18	3.2600	3.2900	3.130000	3.1700	-3.058%	58,113	+1.893%
2026-02-17	3.4000	3.4000	3.150000	3.2700	-3.540%	60,926	-1.223%
2026-02-13	3.3500	3.4900	3.350000	3.3900	-0.294%	35,164	-4.720%
2026-02-12	3.4250	3.4400	3.355400	3.4000	-1.449%	19,057	-5.000%
2026-02-11	3.4850	3.4850	3.270000	3.4500	-1.429%	66,022	-6.377%
2026-02-10	3.4700	3.5100	3.460000	3.5000	0.000%	56,694	-7.714%
2026-02-09	3.5250	3.6100	3.410000	3.5000	-0.568%	100,022	-7.714%
2026-02-06	3.3538	3.6200	3.353800	3.5200	+2.029%	52,990	-8.239%
2026-02-05	3.6200	3.6400	3.300000	3.4500	-5.479%	102,403	-6.377%
2026-02-04	3.6500	3.7600	3.600000	3.6500	-0.653%	23,361	-11.507%
2026-02-03	3.8200	3.8779	3.600000	3.6740	-3.822%	41,354	-12.085%
2026-02-02	3.9300	4.0599	3.775000	3.8200	-2.799%	34,346	-15.445%
2026-01-30	3.9600	4.1000	3.890000	3.9300	-5.529%	24,232	-17.812%
2026-01-29	3.9300	4.1950	3.840100	4.1600	+4.786%	37,362	-22.356%
2026-01-28	4.0100	4.1020	3.900000	3.9700	-0.251%	33,245	-18.640%
2026-01-27	4.0200	4.1099	3.932000	3.9800	-2.211%	39,450	-18.844%
2026-01-26	4.1000	4.2200	4.010000	4.0700	-3.555%	24,998	-20.639%
2026-01-23	4.4100	4.4100	4.105000	4.2200	+0.238%	24,023	-23.460%
2026-01-22	4.3300	4.5238	4.180000	4.2100	-2.546%	55,736	-23.278%
2026-01-21	4.5500	4.6124	4.280000	4.3200	-5.055%	29,455	-25.231%
2026-01-20	4.6000	4.7600	4.390000	4.5500	-5.208%	44,103	-29.011%
2026-01-16	4.5700	4.8140	4.480000	4.8000	+5.495%	46,677	-32.708%
2026-01-15	4.3000	5.0000	4.210000	4.5500	+6.061%	102,184	-29.011%
2026-01-14	4.0300	4.4400	3.950000	4.2900	+8.060%	89,776	-24.709%
2026-01-13	3.7500	4.0700	3.430000	3.9700	-8.102%	219,149	-18.640%
2026-01-12	4.2400	4.3500	4.220100	4.3200	+0.232%	23,642	-25.231%
2026-01-09	4.4700	4.5425	4.250000	4.3100	-3.579%	47,733	-25.058%
2026-01-08	4.3200	4.5200	4.320000	4.4700	+3.233%	4,423	-27.740%
2026-01-07	4.3300	4.3800	4.210000	4.3300	-0.688%	22,113	-25.404%
2026-01-06	4.4200	4.4800	4.310000	4.3600	-1.134%	11,912	-25.917%
2026-01-05	4.4000	4.5100	4.240000	4.4100	-0.226%	27,068	-26.757%
2026-01-02	4.2449	4.4700	4.240000	4.4200	+3.756%	29,247	-26.923%
2025-12-31	4.4800	4.5799	4.245000	4.2600	-6.374%	41,212	-24.178%
2025-12-30	4.3500	4.6700	4.250000	4.5500	+3.409%	61,096	-29.011%
2025-12-29	3.7000	4.4890	3.680000	4.4000	+17.647%	241,686	-26.591%
2025-12-26	3.7800	3.8216	3.620000	3.7400	-1.837%	58,511	-13.636%
2025-12-24	3.7700	3.8900	3.730000	3.8100	+1.600%	34,141	-15.223%
2025-12-23	3.7400	3.9700	3.682700	3.7500	-0.794%	79,586	-13.867%
2025-12-22	3.8200	3.9699	3.664700	3.7800	-0.264%	44,195	-14.550%
2025-12-19	3.8700	4.0400	3.790000	3.7900	-1.813%	98,252	-14.776%
2025-12-18	3.7400	3.9800	3.654800	3.8600	+4.607%	90,394	-16.321%
2025-12-17	3.5200	3.8600	3.510000	3.6900	+6.034%	106,404	-12.466%
2025-12-16	3.8300	3.9105	3.420000	3.4800	-9.375%	136,939	-7.184%
2025-12-15	4.2500	4.3897	3.840000	3.8400	-8.789%	147,531	-15.885%
2025-12-12	4.6100	4.8000	4.210000	4.2100	-7.877%	168,160	-23.278%
2025-12-11	4.2800	4.6500	4.130000	4.5700	+0.440%	506,437	-29.322%
2025-12-10	3.8300	4.6700	3.825000	4.5500	+43.987%	5,033,513	-29.011%
2025-12-09	3.0600	3.2300	3.060000	3.1600	+2.932%	2,201,082	+2.215%
2025-12-08	3.1500	3.1900	3.050000	3.0700	-2.540%	24,199	+5.212%
2025-12-05	3.2300	3.2928	3.130000	3.1500	-3.077%	17,056	+2.540%
2025-12-04	3.1000	3.3300	3.090000	3.2500	+5.178%	49,275	-0.615%
2025-12-03	3.0200	3.1000	2.895000	3.0900	+4.392%	106,925	+4.531%
2025-12-02	3.1700	3.1700	2.935000	2.9600	-6.329%	60,584	+9.122%
2025-12-01	3.4700	3.4900	3.130000	3.1600	-10.734%	97,925	+2.215%
2025-11-28	3.5100	3.7055	3.510000	3.5400	-1.939%	24,190	-8.757%
2025-11-26	3.2672	3.6499	3.220000	3.6100	+12.813%	39,309	-10.526%
2025-11-25	3.2300	3.2500	3.110000	3.2000	+0.313%	50,785	+0.937%
2025-11-24	3.4500	3.5225	3.150000	3.1900	-6.997%	50,887	+1.254%
2025-11-21	3.3500	3.5053	3.350000	3.4300	-0.580%	65,950	-5.831%
2025-11-20	3.8000	3.8345	3.425000	3.4500	-9.211%	527,274	-6.377%
2025-11-19	3.9000	3.9800	3.800000	3.8000	-3.308%	26,745	-15.000%
2025-11-18	3.9900	4.0900	3.850000	3.9300	-1.008%	37,554	-17.812%
2025-11-17	4.0500	4.2000	3.920000	3.9700	-2.934%	68,085	-18.640%
2025-11-14	4.2000	4.2000	4.050000	4.0900	-1.208%	22,609	-21.027%
2025-11-13	4.1900	4.2750	4.040000	4.1400	-2.128%	48,678	-21.981%
2025-11-12	4.4100	4.4100	4.200000	4.2300	-3.645%	27,689	-23.641%
2025-11-11	4.3662	4.4108	4.280000	4.3900	-0.454%	20,376	-26.424%
2025-11-10	4.4000	4.4999	4.360700	4.4100	0.000%	25,512	-26.757%
2025-11-07	4.4700	4.4700	4.320000	4.4100	-1.342%	15,021	-26.757%
2025-11-06	4.5600	4.6399	4.445000	4.4700	-1.974%	22,909	-27.740%
2025-11-05	4.3400	4.7503	4.330000	4.5600	+3.636%	76,357	-29.167%
2025-11-04	4.5900	4.7410	4.360000	4.4000	-5.782%	39,695	-26.591%
2025-11-03	4.7300	4.8000	4.575000	4.6700	-2.096%	27,020	-30.835%
2025-10-31	4.8000	4.9090	4.630000	4.7700	-1.037%	53,254	-32.285%
2025-10-30	4.7700	4.9200	4.770000	4.8200	-0.207%	12,557	-32.988%
2025-10-29	4.8400	4.9500	4.790000	4.8300	-1.429%	26,790	-33.126%
2025-10-28	4.9200	5.0000	4.840000	4.9000	-0.407%	32,152	-34.082%
2025-10-27	4.9300	4.9806	4.871100	4.9200	-0.405%	29,161	-34.350%
2025-10-24	4.8900	4.9999	4.875000	4.9400	+1.230%	37,162	-34.615%
2025-10-23	5.0900	5.2016	4.778000	4.8800	-4.314%	142,994	-33.811%
2025-10-22	5.2850	5.2850	5.030000	5.1000	+0.592%	19,403	-36.667%
2025-10-21	5.0850	5.1211	5.030000	5.0700	0.000%	9,958	-36.292%
2025-10-20	5.1600	5.2299	5.000000	5.0700	-0.783%	40,294	-36.292%
2025-10-17	5.1800	5.3714	4.960000	5.1100	-1.731%	58,999	-36.791%
2025-10-16	5.4400	5.4796	5.140000	5.2000	-4.412%	73,340	-37.885%
2025-10-15	5.4900	5.6000	5.420000	5.4400	-1.091%	14,811	-40.625%
2025-10-14	5.4400	5.5300	5.440000	5.5000	+0.182%	12,032	-41.273%
2025-10-13	5.5700	5.6050	5.470000	5.4900	0.000%	21,668	-41.166%
2025-10-10	5.7400	5.8103	5.450000	5.4900	-3.853%	105,163	-41.166%
2025-10-09	5.9300	5.9339	5.690000	5.7100	-3.384%	35,006	-43.433%
2025-10-08	5.8882	5.9396	5.816900	5.9100	+1.199%	25,096	-45.347%
2025-10-07	5.9300	5.9539	5.720000	5.8400	-1.017%	23,165	-44.692%
2025-10-06	6.0300	6.0300	5.880000	5.9000	-1.830%	18,050	-45.254%
2025-10-03	5.9200	6.0500	5.870000	6.0100	+1.520%	24,410	-46.256%
2025-10-02	5.9834	5.9900	5.840000	5.9200	-0.504%	29,544	-45.439%
2025-10-01	5.8200	6.0000	5.820000	5.9500	+0.847%	31,537	-45.714%
2025-09-30	5.8400	5.9218	5.840000	5.9000	-0.338%	7,669	-45.254%
2025-09-29	5.8800	5.9800	5.820000	5.9200	+2.069%	29,886	-45.439%
2025-09-26	5.8700	5.9100	5.745000	5.8000	-0.172%	50,465	-44.310%
2025-09-25	5.9100	5.9382	5.800000	5.8100	-2.189%	32,166	-44.406%
2025-09-24	5.8700	6.0551	5.870000	5.9400	+1.365%	18,683	-45.623%
2025-09-23	5.8900	6.0299	5.860000	5.8600	-1.180%	32,590	-44.881%
2025-09-22	5.9800	5.9950	5.875000	5.9300	+0.169%	29,428	-45.531%
2025-09-19	6.1000	6.3271	5.920000	5.9200	-2.791%	62,245	-45.439%
2025-09-18	6.1400	6.2575	6.090000	6.0900	+0.329%	37,702	-46.962%
2025-09-17	6.1900	6.4439	6.070000	6.0700	-2.097%	79,553	-46.787%
2025-09-16	6.0100	6.2800	6.000000	6.2000	+2.142%	50,101	-47.903%
2025-09-15	6.1000	6.1999	6.050000	6.0700	-2.254%	52,701	-46.787%
2025-09-12	6.1000	6.2533	6.100000	6.2100	+0.485%	28,076	-47.987%
2025-09-11	6.2001	6.2223	6.110000	6.1800	-0.162%	35,697	-47.735%
2025-09-10	6.1950	6.2299	6.148800	6.1900	+0.814%	18,703	-47.819%
2025-09-09	6.2300	6.2400	5.975000	6.1400	-0.647%	42,906	-47.394%
2025-09-08	6.1500	6.2300	6.090000	6.1800	+0.488%	22,192	-47.735%
2025-09-05	5.9593	6.1900	5.959300	6.1500	+2.843%	25,615	-47.480%
2025-09-04	6.0000	6.0400	5.920100	5.9800	-0.167%	9,560	-45.987%
2025-09-03	6.0398	6.0500	5.910000	5.9900	+1.525%	24,348	-46.077%
2025-09-02	5.8300	5.9971	5.830000	5.9000	-1.503%	13,380	-45.254%
2025-08-29	6.1018	6.1018	5.927200	5.9900	-0.333%	14,365	-46.077%
2025-08-28	6.1000	6.1735	5.750000	6.0100	-1.797%	93,933	-46.256%
2025-08-27	6.1100	6.3300	6.110000	6.1200	+0.493%	45,496	-47.222%
2025-08-26	6.1400	6.1450	6.030000	6.0900	-0.327%	17,249	-46.962%
2025-08-25	6.1800	6.2311	6.060100	6.1100	-1.133%	30,628	-47.136%
2025-08-22	5.9500	6.3600	5.911000	6.1800	+2.829%	131,748	-47.735%
2025-08-21	6.1200	6.1200	5.925000	6.0100	-1.637%	42,696	-46.256%
2025-08-20	6.0400	6.3599	6.040000	6.1100	+0.493%	14,998	-47.136%
2025-08-19	6.1750	6.2300	6.040100	6.0800	-1.618%	39,028	-46.875%
2025-08-18	6.1700	6.3200	6.105000	6.1800	-1.120%	33,404	-47.735%
2025-08-15	6.1884	6.3480	6.150000	6.2500	+1.133%	45,400	-48.320%
2025-08-14	6.3250	6.3500	6.125300	6.1800	-0.323%	40,919	-47.735%
2025-08-13	6.4600	6.4829	6.120000	6.2000	-3.727%	39,695	-47.903%
2025-08-12	6.3300	6.4900	6.250000	6.4400	+1.899%	24,825	-49.845%
2025-08-11	6.2300	6.3900	6.228900	6.3200	+0.317%	11,569	-48.892%
2025-08-08	6.2455	6.3999	6.215300	6.3000	+0.639%	10,374	-48.730%
2025-08-07	6.3527	6.3527	6.210000	6.2600	0.000%	9,193	-48.403%
2025-08-06	6.2200	6.2922	6.208700	6.2600	-0.635%	12,748	-48.403%
2025-08-05	6.3500	6.4105	6.220100	6.3000	-0.787%	38,910	-48.730%
2025-08-04	6.4735	6.4735	6.269900	6.3500	+1.115%	31,169	-49.134%
2025-08-01	6.3500	6.4272	6.236200	6.2800	-1.258%	18,988	-48.567%
2025-07-31	6.3500	6.5699	6.200000	6.3600	+0.633%	21,840	-49.214%
2025-07-30	6.4530	6.5800	6.200000	6.3200	-1.558%	44,352	-48.892%
2025-07-29	6.6075	6.6075	6.380000	6.4200	-3.167%	11,468	-49.688%
2025-07-28	6.6200	6.7499	6.510100	6.6300	+0.760%	5,089	-51.282%
2025-07-25	6.5500	6.7409	6.460000	6.5800	+1.075%	17,144	-50.912%
2025-07-24	6.5000	6.7305	6.500000	6.5100	-2.545%	39,173	-50.384%
2025-07-23	6.6100	6.9300	6.595000	6.6800	+0.754%	57,104	-51.647%
2025-07-22	6.6650	6.8900	6.540000	6.6300	+1.221%	34,381	-51.282%
2025-07-21	6.5800	6.7611	6.540000	6.5500	-1.355%	37,534	-50.687%
2025-07-18	6.7200	6.9808	6.610000	6.6400	-1.484%	25,419	-51.355%
2025-07-17	6.9000	7.0100	6.660000	6.7400	-1.462%	20,354	-52.077%
2025-07-16	6.7600	6.9500	6.671000	6.8400	+1.937%	9,543	-52.778%
2025-07-15	7.0100	7.0100	6.650100	6.7100	-4.280%	22,710	-51.863%
2025-07-14	7.0000	7.2471	6.950000	7.0100	-1.128%	11,184	-53.923%
2025-07-11	7.0500	7.4000	7.050000	7.0900	-1.116%	27,168	-54.443%
2025-07-10	7.4800	7.5500	6.910000	7.1700	-2.582%	55,735	-54.951%
2025-07-09	7.1800	7.5500	7.160000	7.3600	+4.397%	43,206	-56.114%
2025-07-08	6.4900	7.1900	6.430600	7.0500	+9.642%	61,302	-54.184%
2025-07-07	6.0900	6.4800	6.090000	6.4300	+4.214%	38,208	-49.767%
2025-07-03	6.1800	6.2900	6.100000	6.1700	-0.564%	14,616	-47.650%
2025-07-02	6.0300	6.2499	6.020000	6.2050	+3.589%	18,682	-47.945%
2025-07-01	5.9700	6.1412	5.780000	5.9900	-0.498%	20,922	-46.077%
2025-06-30	6.0480	6.2000	5.840000	6.0200	+0.501%	28,804	-46.346%
2025-06-27	6.1000	6.2937	5.910000	5.9900	-2.602%	27,131	-46.077%
2025-06-26	6.0800	6.4900	5.760000	6.1500	+1.318%	90,180	-47.480%
2025-06-25	6.0700	6.4800	5.500000	6.0700	-0.817%	98,345	-46.787%
2025-06-24	5.9000	6.1200	5.850000	6.1200	+3.553%	32,070	-47.222%
2025-06-23	5.8800	6.3300	5.680000	5.9100	+1.026%	95,959	-45.347%
2025-06-20	5.9800	6.0740	5.850000	5.8500	-3.465%	33,391	-44.786%
2025-06-18	5.9100	6.4900	5.700000	6.0600	+2.365%	105,779	-46.700%
2025-06-17	5.8800	6.6200	5.550000	5.9200	-0.169%	100,518	-45.439%
2025-06-16	5.8800	6.6500	5.600000	5.9300	+1.368%	83,351	-45.531%
2025-06-13	6.0100	6.0500	5.801300	5.8500	-2.985%	13,265	-44.786%
2025-06-12	5.9200	6.1219	5.900000	6.0300	+0.668%	12,196	-46.434%
2025-06-11	6.0700	6.2120	5.980000	5.9900	-1.964%	12,859	-46.077%
2025-06-10	6.1650	6.2376	6.020000	6.1100	-0.650%	16,229	-47.136%
2025-06-09	5.8800	6.2100	5.880000	6.1500	+5.670%	21,163	-47.480%
2025-06-06	5.7800	5.9500	5.740000	5.8200	+1.042%	25,595	-44.502%
2025-06-05	5.7100	5.8818	5.660000	5.7600	0.000%	8,374	-43.924%
2025-06-04	5.7000	6.5400	5.500000	5.7600	+1.767%	38,884	-43.924%
2025-06-03	5.9159	5.9159	5.630100	5.6600	-2.582%	11,019	-42.933%
2025-06-02	5.6500	5.8900	5.520100	5.8100	+2.650%	11,694	-44.406%
2025-05-30	5.7823	6.9000	5.250000	5.6600	-3.248%	67,923	-42.933%
2025-05-29	5.7701	5.9864	5.720000	5.8500	+1.739%	13,279	-44.786%
2025-05-28	5.8900	6.0191	5.720000	5.7500	-1.877%	13,174	-43.826%
2025-05-27	6.0600	6.0650	5.751400	5.8600	-2.980%	25,579	-44.881%
2025-05-23	6.0900	6.1400	5.945800	6.0400	+0.667%	22,488	-46.523%
2025-05-22	6.1301	6.1369	5.930000	6.0000	+0.167%	9,465	-46.167%
2025-05-21	6.1400	6.1800	5.940000	5.9900	-2.760%	22,124	-46.077%
2025-05-20	6.1200	6.3400	6.120000	6.1600	+0.489%	13,722	-47.565%
2025-05-19	6.3600	6.3600	6.100000	6.1300	-3.768%	11,960	-47.308%
2025-05-16	6.4900	6.6300	6.340000	6.3700	-2.000%	20,553	-49.294%
2025-05-15	6.1800	6.5800	6.070000	6.5000	+4.334%	23,646	-50.308%
2025-05-14	6.0400	6.2800	6.020000	6.2300	+2.299%	16,007	-48.154%
2025-05-13	6.0200	6.3499	6.000000	6.0900	+0.828%	27,987	-46.962%
2025-05-12	6.1300	6.2858	5.990000	6.0400	+0.835%	17,072	-46.523%
2025-05-09	5.8881	6.0348	5.884100	5.9900	-1.155%	9,119	-46.077%
2025-05-08	6.0100	6.1000	5.850000	6.0600	+0.832%	35,034	-46.700%
2025-05-07	6.2500	6.2500	5.630000	6.0100	+0.502%	21,430	-46.256%
2025-05-06	6.1400	6.3049	5.970000	5.9800	-2.447%	11,739	-45.987%
2025-05-05	6.1600	6.3606	6.067100	6.1300	-1.920%	18,003	-47.308%
2025-05-02	6.0900	6.3216	6.000000	6.2500	+2.965%	15,705	-48.320%
2025-05-01	6.0100	6.1237	5.888700	6.0700	+1.505%	16,376	-46.787%
2025-04-30	6.1100	6.1500	5.930000	5.9800	-2.128%	13,644	-45.987%
2025-04-29	6.2300	6.3900	6.070000	6.1100	-1.452%	16,201	-47.136%
2025-04-28	6.1500	6.4855	6.140000	6.2000	+1.974%	8,304	-47.903%
2025-04-25	6.0900	6.2451	5.940000	6.0800	-4.702%	116,629	-46.875%
2025-04-24	6.0400	6.3900	5.960000	6.3800	+6.333%	44,624	-49.373%
2025-04-23	6.1800	6.6599	5.920000	6.0000	-1.478%	28,365	-46.167%
2025-04-22	5.9401	6.2200	5.870000	6.0900	+2.872%	12,257	-46.962%
2025-04-21	5.9950	6.3000	5.430000	5.9200	-4.052%	29,598	-45.439%
2025-04-17	5.8800	6.2210	5.810000	6.1700	+4.932%	15,329	-47.650%
2025-04-16	5.7500	5.9800	5.610000	5.8800	+2.977%	13,438	-45.068%
2025-04-15	5.7200	5.9969	5.710000	5.7100	+0.351%	12,616	-43.433%
2025-04-14	6.0122	6.0122	5.590000	5.6900	-3.066%	35,220	-43.234%
2025-04-11	5.7250	5.9300	5.610000	5.8700	+1.557%	13,690	-44.974%
2025-04-10	6.0200	6.1297	5.770000	5.7800	-6.016%	13,133	-44.118%
2025-04-09	5.9000	6.2200	5.280000	6.1500	+3.535%	75,161	-47.480%
2025-04-08	6.4800	6.5000	5.850000	5.9400	-5.864%	41,639	-45.623%
2025-04-07	6.1700	6.5190	6.100000	6.3100	-2.773%	39,429	-48.811%
2025-04-04	6.7000	6.7139	6.309600	6.4900	-2.406%	58,643	-50.231%
2025-04-03	7.0100	7.2790	6.600000	6.6500	-5.941%	41,104	-51.429%
2025-04-02	7.0700	7.4999	7.020000	7.0700	-1.395%	18,954	-54.314%
2025-04-01	7.0500	7.2500	7.050000	7.1700	0.000%	32,336	-54.951%
2025-03-31	7.1100	7.3500	7.060000	7.1700	-1.240%	36,646	-54.951%
2025-03-28	7.4103	7.4103	7.168000	7.2600	-0.275%	8,350	-55.510%
2025-03-27	7.4800	7.5300	7.270000	7.2800	-0.682%	7,526	-55.632%
2025-03-26	7.3300	7.4476	7.160000	7.3300	-1.346%	20,130	-55.935%
2025-03-25	7.4788	7.4816	7.270000	7.4300	-0.268%	11,598	-56.528%
2025-03-24	7.3200	7.5500	7.259800	7.4500	+2.055%	23,437	-56.644%
2025-03-21	7.4000	7.4701	7.209100	7.3000	0.000%	30,633	-55.753%
2025-03-20	7.3000	7.5668	7.180000	7.3000	0.000%	30,436	-55.753%
2025-03-19	7.3000	7.5412	7.200000	7.3000	-0.273%	15,052	-55.753%
2025-03-18	7.4800	7.5827	7.190500	7.3200	-2.789%	15,879	-55.874%
2025-03-17	7.5000	7.8551	7.400000	7.5300	-1.311%	25,478	-57.105%
2025-03-14	7.8500	8.0000	7.520000	7.6300	-1.038%	10,083	-57.667%
2025-03-13	7.6900	8.0000	7.490000	7.7100	-1.154%	30,371	-58.106%
2025-03-12	7.8700	7.9780	7.650000	7.8000	-0.637%	15,003	-58.590%
2025-03-11	7.8100	8.0900	7.160000	7.8500	-1.258%	24,747	-58.854%
2025-03-10	8.0500	8.5400	7.550000	7.9500	-2.812%	30,726	-59.371%
2025-03-07	7.9100	8.2400	7.650000	8.1800	+5.141%	33,518	-60.513%
2025-03-06	7.7451	8.0900	7.650000	7.7800	+1.302%	33,282	-58.483%
2025-03-05	7.6600	7.7975	7.520000	7.6800	0.000%	13,673	-57.943%
2025-03-04	7.5300	7.8099	7.230000	7.6800	+0.787%	16,508	-57.943%
2025-03-03	7.8000	7.9743	7.510000	7.6200	-1.295%	23,401	-57.612%
2025-02-28	8.0300	8.3500	7.530000	7.7200	-6.197%	54,776	-58.161%
2025-02-27	8.2700	8.4100	8.000000	8.2300	-0.604%	17,998	-60.753%
2025-02-26	8.0600	8.5499	8.060000	8.2800	-0.361%	33,944	-60.990%
2025-02-25	8.5700	8.5700	8.100000	8.3100	-2.350%	22,444	-61.131%
2025-02-24	8.2600	8.8799	8.100000	8.5100	+0.118%	29,125	-62.045%
2025-02-21	8.5500	8.6900	8.410000	8.5000	-0.585%	16,733	-62.000%
2025-02-20	8.6900	8.9800	8.463300	8.5500	-2.841%	20,314	-62.222%
2025-02-19	8.6800	9.2999	8.680000	8.8000	-0.789%	21,004	-63.295%
2025-02-18	9.2500	9.2600	8.644300	8.8700	-4.418%	29,497	-63.585%
2025-02-14	9.6600	9.8430	8.861800	9.2800	-5.403%	96,159	-65.194%
2025-02-13	7.4800	10.3500	7.330000	9.8100	+31.501%	179,996	-67.074%
2025-02-12	7.6100	7.7499	7.290000	7.4600	-0.798%	32,547	-56.702%
2025-02-11	7.1900	7.6800	7.170218	7.5200	+4.590%	32,317	-57.048%
2025-02-10	7.3000	7.4332	7.060000	7.1900	-2.838%	49,009	-55.076%
2025-02-07	7.5532	7.6940	7.310000	7.4000	-1.465%	41,799	-56.351%
2025-02-06	7.6900	7.9499	7.330000	7.5100	-1.573%	51,005	-56.991%
2025-02-05	7.6438	7.9841	7.630000	7.6300	-1.675%	4,446	-57.667%
2025-02-04	7.6000	8.0315	7.600000	7.7600	+0.518%	22,502	-58.376%