Dark

EVH
Evolent Health, Inc Class A Common Stock
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

3.97USD+10.585%(+0.38)5,082,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

4.12USD+14.763%(+0.53)0

After-hours

Aug 7, 2026 4:11:30 PM EDT

3.94USD-0.756%(-0.03)363,131

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.7000	4.1300	3.6100	3.9500	+10.028%	5,082,627	0.000%
2026-08-06	4.0800	4.1500	3.5350	3.5900	+16.558%	7,276,778	+10.028%
2026-08-05	3.1500	3.1700	3.0000	3.0800	-0.965%	3,091,565	+28.247%
2026-08-04	3.1400	3.1800	3.0100	3.1100	-0.955%	2,863,557	+27.010%
2026-08-03	3.1200	3.3000	3.0750	3.1400	+1.618%	3,383,830	+25.796%
2026-07-31	3.1500	3.2500	2.9500	3.0900	-2.830%	4,524,518	+27.832%
2026-07-30	3.3100	3.3100	3.0800	3.1800	-3.636%	4,146,130	+24.214%
2026-07-29	3.6100	3.7350	3.2800	3.3000	-11.765%	3,695,341	+19.697%
2026-07-28	3.7600	3.8000	3.2750	3.7400	-1.837%	7,575,497	+5.615%
2026-07-27	4.2600	4.3200	3.8000	3.8100	-9.716%	6,157,161	+3.675%
2026-07-24	4.6400	4.7000	4.0750	4.2200	-9.052%	5,638,559	-6.398%
2026-07-23	5.3500	5.4000	4.6000	4.6400	-16.697%	11,186,765	-14.871%
2026-07-22	5.8800	5.9000	5.5250	5.5700	-4.786%	1,631,595	-29.084%
2026-07-21	5.8900	5.9900	5.7200	5.8500	-1.349%	3,158,970	-32.479%
2026-07-20	5.7500	6.0000	5.6100	5.9300	+2.065%	1,331,295	-33.390%
2026-07-17	5.5500	5.8500	5.5200	5.8100	+2.469%	1,463,629	-32.014%
2026-07-16	5.9700	6.0050	5.6450	5.6700	-3.407%	1,810,496	-30.335%
2026-07-15	6.1900	6.2100	5.7200	5.8700	-5.170%	2,963,085	-32.709%
2026-07-14	5.7600	6.2550	5.6800	6.1900	+4.561%	2,204,382	-36.187%
2026-07-13	5.9000	6.0300	5.7950	5.9200	+0.680%	1,645,670	-33.277%
2026-07-10	5.6700	6.0200	5.6700	5.8800	+4.440%	1,501,081	-32.823%
2026-07-09	5.4700	5.6400	5.4450	5.6300	+0.536%	1,785,054	-29.840%
2026-07-08	5.3000	5.6300	5.2900	5.6000	+2.190%	1,490,879	-29.464%
2026-07-07	5.8200	5.8400	5.3850	5.4800	-4.530%	2,055,162	-27.920%
2026-07-06	5.6300	6.0100	5.6300	5.7400	+0.525%	2,616,019	-31.185%
2026-07-02	5.7500	5.8200	5.4750	5.7100	-0.523%	3,568,430	-30.823%
2026-07-01	5.5100	5.8950	5.3950	5.7400	+5.904%	2,391,067	-31.185%
2026-06-30	5.4600	5.5250	5.1800	5.4200	-6.066%	2,564,899	-27.122%
2026-06-29	5.5600	5.7700	5.4600	5.7700	+4.719%	2,948,989	-31.542%
2026-06-26	5.0400	5.5100	5.0200	5.5100	+9.543%	6,230,367	-28.312%
2026-06-25	4.9800	5.1500	4.9600	5.0300	0.000%	1,792,012	-21.471%
2026-06-24	4.8000	5.1000	4.7750	5.0300	+4.792%	1,837,150	-21.471%
2026-06-23	4.4300	4.9100	4.4300	4.8000	+7.143%	1,987,702	-17.708%
2026-06-22	4.4400	4.5700	4.3050	4.4800	-0.223%	1,934,545	-11.830%
2026-06-18	4.7500	4.7500	4.3700	4.4900	-3.854%	2,840,283	-12.027%
2026-06-17	4.6700	4.8550	4.5700	4.6700	-0.638%	1,912,021	-15.418%
2026-06-16	4.7000	4.8150	4.6350	4.7000	0.000%	2,762,577	-15.957%
2026-06-15	4.8100	4.8500	4.5833	4.7000	-2.083%	2,691,620	-15.957%
2026-06-12	4.7200	4.9050	4.5600	4.8000	+4.803%	2,109,683	-17.708%
2026-06-11	4.4500	4.6150	4.3700	4.5800	+2.461%	1,707,925	-13.755%
2026-06-10	4.6500	4.7409	4.4400	4.4700	-5.297%	1,900,781	-11.633%
2026-06-09	4.5800	4.8412	4.4800	4.7200	+1.288%	2,958,601	-16.314%
2026-06-08	4.2500	4.8976	4.2500	4.6600	+10.427%	3,510,675	-15.236%
2026-06-05	4.3800	4.4400	4.1300	4.2200	-3.653%	2,058,837	-6.398%
2026-06-04	3.8500	4.3800	3.8500	4.3800	+15.873%	3,086,317	-9.817%
2026-06-03	3.9300	3.9600	3.6950	3.7800	-4.545%	3,083,042	+4.497%
2026-06-02	4.1100	4.1550	3.9300	3.9600	-5.036%	2,333,792	-0.253%
2026-06-01	3.9400	4.2550	3.8800	4.1700	+5.570%	2,869,866	-5.276%
2026-05-29	3.9500	4.1199	3.8700	3.9500	+1.282%	3,041,045	0.000%
2026-05-28	3.7400	3.9850	3.7400	3.9000	+4.839%	2,260,546	+1.282%
2026-05-27	3.7900	3.9200	3.6700	3.7200	-2.872%	2,042,086	+6.183%
2026-05-26	3.9400	4.0200	3.8100	3.8300	-3.038%	1,553,581	+3.133%
2026-05-22	3.8600	3.9850	3.7950	3.9500	+2.865%	2,200,166	0.000%
2026-05-21	3.8600	3.9950	3.7150	3.8400	-0.518%	3,241,274	+2.865%
2026-05-20	3.8400	4.0000	3.8000	3.8600	-0.771%	2,590,221	+2.332%
2026-05-19	3.9100	4.0850	3.8000	3.8900	-0.256%	2,046,573	+1.542%
2026-05-18	3.9800	4.1400	3.8800	3.9000	-1.515%	1,968,709	+1.282%
2026-05-15	4.0700	4.2300	3.8400	3.9600	-3.415%	2,847,166	-0.253%
2026-05-14	4.0700	4.3650	4.0700	4.1000	-0.726%	2,549,328	-3.659%
2026-05-13	4.1600	4.2550	4.0700	4.1300	-0.721%	2,255,653	-4.358%
2026-05-12	3.9500	4.3200	3.7650	4.1600	+5.051%	3,433,303	-5.048%
2026-05-11	4.1800	4.3600	3.7450	3.9600	-5.263%	4,666,170	-0.253%
2026-05-08	4.2700	4.4450	4.0900	4.1800	-2.108%	2,959,853	-5.502%
2026-05-07	3.6550	4.5350	3.5550	4.2700	+11.488%	6,180,178	-7.494%
2026-05-06	3.8900	3.9100	3.7950	3.8300	-2.046%	2,248,558	+3.133%
2026-05-05	3.9300	4.0400	3.7900	3.9100	-2.005%	2,031,998	+1.023%
2026-05-04	3.7500	4.0150	3.7100	3.9900	+6.400%	2,434,849	-1.003%
2026-05-01	3.7900	3.8400	3.6350	3.7500	0.000%	1,510,384	+5.333%
2026-04-30	3.7600	3.7800	3.5800	3.7500	-1.055%	2,805,798	+5.333%
2026-04-29	3.5600	3.7900	3.4950	3.7900	+4.696%	3,180,811	+4.222%
2026-04-28	3.4600	3.6550	3.4600	3.6200	+4.323%	2,831,015	+9.116%
2026-04-27	3.0800	3.6100	3.0800	3.4700	+10.863%	2,862,148	+13.833%
2026-04-24	2.9600	3.1300	2.8800	3.1300	+6.102%	1,209,420	+26.198%
2026-04-23	3.0200	3.0900	2.8850	2.9500	-4.839%	2,239,330	+33.898%
2026-04-22	3.1700	3.2787	3.0300	3.1000	-1.587%	1,550,062	+27.419%
2026-04-21	2.9700	3.6700	2.9700	3.1500	+7.509%	4,961,338	+25.397%
2026-04-20	2.8400	2.9400	2.8100	2.9300	+3.169%	1,164,848	+34.812%
2026-04-17	3.0200	3.1200	2.8300	2.8400	-5.017%	1,809,630	+39.085%
2026-04-16	2.9000	3.0450	2.8500	2.9900	+3.819%	2,658,087	+32.107%
2026-04-15	2.5200	2.9150	2.5200	2.8800	+14.741%	3,551,336	+37.153%
2026-04-14	2.5500	2.6399	2.5000	2.5100	-0.791%	1,898,600	+57.371%
2026-04-13	2.3000	2.5600	2.2641	2.5300	+8.584%	1,258,245	+56.126%
2026-04-10	2.4300	2.4350	2.2800	2.3300	-4.508%	3,564,988	+69.528%
2026-04-09	2.5600	2.5800	2.3350	2.4400	-4.688%	4,034,656	+61.885%
2026-04-08	2.7100	2.8000	2.5500	2.5600	+0.787%	3,068,989	+54.297%
2026-04-07	2.3500	2.6400	2.3500	2.5400	+9.957%	3,085,469	+55.512%
2026-04-06	2.2400	2.3550	2.2150	2.3100	+2.667%	6,288,848	+70.996%
2026-04-02	2.1800	2.2500	2.0950	2.2500	+1.351%	2,490,137	+75.556%
2026-04-01	2.3100	2.3400	2.2150	2.2200	-2.632%	3,038,279	+77.928%
2026-03-31	2.2000	2.3250	2.1300	2.2800	+5.069%	2,494,760	+73.246%
2026-03-30	2.2500	2.2600	2.1100	2.1700	-1.810%	2,822,113	+82.028%
2026-03-27	2.3500	2.3500	2.1900	2.2100	-7.143%	2,205,957	+78.733%
2026-03-26	2.2400	2.3900	2.2200	2.3800	+4.846%	2,637,696	+65.966%
2026-03-25	2.2700	2.3400	2.1900	2.2700	+0.889%	4,530,627	+74.009%
2026-03-24	2.4600	2.4900	2.2500	2.2500	-9.639%	3,654,002	+75.556%
2026-03-23	2.6400	2.6800	2.4450	2.4900	-3.488%	3,499,607	+58.635%
2026-03-20	2.7600	2.7600	2.5500	2.5800	-5.839%	4,445,920	+53.101%
2026-03-19	2.6500	2.8150	2.6500	2.7400	+2.622%	1,999,492	+44.161%
2026-03-18	2.8100	2.8342	2.6400	2.6700	-5.654%	2,648,937	+47.940%
2026-03-17	3.0200	3.1200	2.8300	2.8300	-6.291%	2,112,226	+39.576%
2026-03-16	3.0300	3.0900	3.0100	3.0200	+1.003%	2,658,944	+30.795%
2026-03-13	3.0900	3.1400	2.9012	2.9900	-2.288%	2,716,219	+32.107%
2026-03-12	3.0000	3.1600	2.9850	3.0600	+1.325%	2,910,341	+29.085%
2026-03-11	3.0300	3.0900	2.9200	3.0200	-1.629%	2,340,146	+30.795%
2026-03-10	3.0500	3.0950	2.9400	3.0700	+0.987%	3,110,195	+28.664%
2026-03-09	3.0600	3.1050	2.9400	3.0400	-4.101%	3,729,251	+29.934%
2026-03-06	3.3900	3.3900	3.1350	3.1700	-6.765%	2,380,926	+24.606%
2026-03-05	3.5000	3.6288	3.1950	3.4000	-4.225%	2,888,174	+16.176%
2026-03-04	3.5400	3.6950	3.5000	3.5500	+1.140%	3,482,090	+11.268%
2026-03-03	3.5500	3.6400	3.4000	3.5100	-1.955%	3,640,421	+12.536%
2026-03-02	3.1700	3.6300	3.1700	3.5800	+10.154%	5,465,339	+10.335%
2026-02-27	3.2800	3.3400	3.1250	3.2500	-2.108%	6,185,543	+21.538%
2026-02-26	3.1400	3.3700	3.1000	3.3200	+5.732%	5,130,621	+18.976%
2026-02-25	2.5100	3.2000	2.5000	3.1400	+22.656%	9,054,184	+25.796%
2026-02-24	2.7700	2.7700	2.5200	2.5600	-7.581%	5,127,555	+54.297%
2026-02-23	2.7400	2.7800	2.6700	2.7700	-0.717%	2,151,791	+42.599%
2026-02-20	2.7600	2.8400	2.7100	2.7900	+0.722%	2,427,276	+41.577%
2026-02-19	2.7700	2.7810	2.6600	2.7700	-0.360%	1,659,433	+42.599%
2026-02-18	2.6900	2.8100	2.6600	2.7800	+2.206%	1,885,281	+42.086%
2026-02-17	2.7900	2.7950	2.6200	2.7200	-2.509%	2,010,358	+45.221%
2026-02-13	2.6200	2.8000	2.6200	2.7900	+5.682%	2,872,468	+41.577%
2026-02-12	2.6400	2.6500	2.5550	2.6400	-1.124%	2,386,791	+49.621%
2026-02-11	2.7400	2.7800	2.6050	2.6700	-2.198%	2,813,940	+47.940%
2026-02-10	2.7500	2.9050	2.6880	2.7300	0.000%	3,860,183	+44.689%
2026-02-09	2.8400	2.8600	2.6850	2.7300	-4.211%	2,360,897	+44.689%
2026-02-06	2.8800	2.9400	2.8200	2.8500	-1.384%	2,872,398	+38.596%
2026-02-05	3.0400	3.1300	2.8900	2.8900	-5.556%	4,216,050	+36.678%
2026-02-04	3.0900	3.1750	3.0050	3.0600	-0.971%	2,490,822	+29.085%
2026-02-03	3.2500	3.3250	3.0400	3.0900	-5.215%	2,522,573	+27.832%
2026-02-02	3.1800	3.4300	3.1350	3.2600	+1.558%	4,752,649	+21.166%
2026-01-30	3.1800	3.2800	3.1550	3.2100	-0.926%	2,515,389	+23.053%
2026-01-29	3.2200	3.3250	3.1700	3.2400	+0.310%	4,001,894	+21.914%
2026-01-28	3.4000	3.4800	3.2200	3.2300	-5.000%	2,687,142	+22.291%
2026-01-27	3.6700	3.6700	3.3200	3.4000	-8.356%	4,485,765	+16.176%
2026-01-26	3.9200	3.9800	3.6850	3.7100	-5.838%	1,905,748	+6.469%
2026-01-23	3.8200	4.0600	3.8000	3.9400	+2.604%	3,166,264	+0.254%
2026-01-22	3.8000	3.9100	3.7800	3.8400	+1.053%	1,919,112	+2.865%
2026-01-21	3.9400	3.9700	3.7400	3.8000	-3.553%	2,551,841	+3.947%
2026-01-20	3.7000	3.9950	3.6800	3.9400	+4.509%	4,292,180	+0.254%
2026-01-16	3.9300	3.9660	3.7100	3.7700	-4.315%	7,018,401	+4.775%
2026-01-15	3.9000	3.9650	3.8150	3.9400	+1.026%	1,899,701	+0.254%
2026-01-14	4.0100	4.0600	3.8900	3.9000	-2.743%	2,300,656	+1.282%
2026-01-13	4.1500	4.1900	4.0100	4.0100	-3.373%	3,959,873	-1.496%
2026-01-12	4.1400	4.2000	3.9600	4.1500	-0.480%	3,452,321	-4.819%
2026-01-09	4.1700	4.2500	4.0800	4.1700	+0.240%	1,944,419	-5.276%
2026-01-08	4.1700	4.2600	4.1500	4.1600	+0.241%	2,019,517	-5.048%
2026-01-07	4.0500	4.1600	3.9000	4.1500	+3.234%	2,766,207	-4.819%
2026-01-06	3.9300	4.0350	3.9000	4.0200	+1.772%	2,517,924	-1.741%
2026-01-05	3.8900	4.0700	3.8600	3.9500	+1.542%	2,073,282	0.000%
2026-01-02	4.0100	4.0400	3.8800	3.8900	-2.750%	1,647,803	+1.542%
2025-12-31	4.0300	4.0500	3.8850	4.0000	-1.235%	2,739,501	-1.250%
2025-12-30	4.0600	4.2055	4.0300	4.0500	-0.491%	2,196,498	-2.469%
2025-12-29	4.1100	4.1900	4.0300	4.0700	-1.214%	2,004,040	-2.948%
2025-12-26	4.1300	4.1600	4.0600	4.1200	-0.242%	1,582,053	-4.126%
2025-12-24	4.1300	4.1700	4.0550	4.1300	-0.721%	862,340	-4.358%
2025-12-23	4.0200	4.1700	3.9400	4.1600	+3.483%	2,904,004	-5.048%
2025-12-22	3.9400	4.1100	3.9400	4.0200	+0.752%	2,588,889	-1.741%
2025-12-19	3.9600	4.1700	3.9250	3.9900	+0.504%	3,783,369	-1.003%
2025-12-18	4.1000	4.1000	3.8800	3.9700	-1.733%	3,909,015	-0.504%
2025-12-17	4.0800	4.1450	4.0300	4.0400	-0.737%	3,050,830	-2.228%
2025-12-16	4.1200	4.1450	4.0000	4.0700	-1.214%	3,556,850	-2.948%
2025-12-15	4.2000	4.2850	3.9900	4.1200	0.000%	5,196,059	-4.126%
2025-12-12	3.9200	4.1300	3.9200	4.1200	+4.569%	2,444,432	-4.126%
2025-12-11	3.9000	3.9500	3.8200	3.9400	+1.546%	3,280,113	+0.254%
2025-12-10	3.9400	4.0000	3.8100	3.8800	-1.523%	5,429,710	+1.804%
2025-12-09	3.9200	4.0100	3.8500	3.9400	+0.254%	2,242,946	+0.254%
2025-12-08	4.0700	4.0756	3.8850	3.9300	-0.254%	3,595,303	+0.509%
2025-12-05	4.0000	4.1450	3.9245	3.9400	-1.746%	2,242,155	+0.254%
2025-12-04	3.9100	4.0200	3.8100	4.0100	+2.558%	4,578,196	-1.496%
2025-12-03	3.9000	4.0300	3.7900	3.9100	+0.773%	6,001,149	+1.023%
2025-12-02	3.9900	4.0500	3.8337	3.8800	-3.000%	2,792,818	+1.804%
2025-12-01	4.1200	4.2300	3.9500	4.0000	-4.762%	2,467,888	-1.250%
2025-11-28	4.1700	4.2900	4.1498	4.2000	0.000%	1,333,788	-5.952%
2025-11-26	4.3600	4.4011	4.1750	4.2000	-2.552%	1,953,330	-5.952%
2025-11-25	4.2600	4.4550	4.2001	4.3100	+0.937%	2,996,065	-8.353%
2025-11-24	4.2100	4.5475	4.0600	4.2700	+3.140%	4,681,672	-7.494%
2025-11-21	3.6700	4.2300	3.6000	4.1400	+12.195%	6,407,086	-4.589%
2025-11-20	3.6900	3.9422	3.6500	3.6900	+4.237%	6,446,488	+7.046%
2025-11-19	4.0000	4.0000	3.4950	3.5400	-11.500%	5,139,631	+11.582%
2025-11-18	3.8500	4.0000	3.6600	4.0000	+3.359%	6,425,533	-1.250%
2025-11-17	4.1000	4.1250	3.8345	3.8700	-7.416%	7,893,447	+2.067%
2025-11-14	4.0300	4.3050	4.0050	4.1800	+0.481%	6,199,311	-5.502%
2025-11-13	4.5000	4.6650	4.1300	4.1600	-6.517%	9,759,600	-5.048%
2025-11-12	5.0500	5.0600	4.4100	4.4500	-11.706%	7,606,648	-11.236%
2025-11-11	4.9000	5.2538	4.6200	5.0400	+1.818%	13,023,993	-21.627%
2025-11-10	5.0100	5.2500	4.9000	4.9500	-0.202%	5,823,137	-20.202%
2025-11-07	6.1800	6.2800	4.9235	4.9600	-17.333%	8,707,039	-20.363%
2025-11-06	6.2200	6.3350	5.9750	6.0000	-5.512%	3,682,734	-34.167%
2025-11-05	6.4600	6.6600	6.2500	6.3500	-2.157%	2,456,972	-37.795%
2025-11-04	6.7000	6.8900	6.4900	6.4900	-3.423%	1,899,401	-39.137%
2025-11-03	6.6600	6.7600	6.5000	6.7200	+0.750%	4,417,493	-41.220%
2025-10-31	6.6700	6.8400	6.5250	6.6700	+1.061%	3,185,875	-40.780%
2025-10-30	7.0000	7.1000	6.5800	6.6000	-6.780%	2,109,520	-40.152%
2025-10-29	7.4000	7.5000	7.0710	7.0800	-4.453%	2,337,597	-44.209%
2025-10-28	7.6200	7.6550	7.3800	7.4100	-3.010%	2,848,293	-46.694%
2025-10-27	7.7900	7.8800	7.6150	7.6400	-2.177%	1,960,745	-48.298%
2025-10-24	7.5500	7.9150	7.5000	7.8100	+4.133%	2,445,905	-49.424%
2025-10-23	8.0600	8.0800	7.4400	7.5000	-7.178%	3,572,182	-47.333%
2025-10-22	8.2000	8.3000	8.0100	8.0800	-1.222%	1,941,042	-51.114%
2025-10-21	7.8600	8.1800	7.7314	8.1800	+5.412%	1,263,392	-51.711%
2025-10-20	7.5700	7.7700	7.5400	7.7600	+3.054%	1,877,907	-49.098%
2025-10-17	7.6800	7.7400	7.4200	7.5300	-3.462%	1,531,551	-47.543%
2025-10-16	7.8600	8.0550	7.7900	7.8000	-0.510%	1,301,421	-49.359%
2025-10-15	7.6700	7.9050	7.5900	7.8400	+1.686%	3,346,321	-49.617%
2025-10-14	7.5100	7.8206	7.5000	7.7100	+0.391%	1,446,261	-48.768%
2025-10-13	8.0300	8.0800	7.6700	7.6800	-3.275%	1,628,810	-48.568%
2025-10-10	8.2200	8.3300	7.9050	7.9400	-2.815%	2,900,416	-50.252%
2025-10-09	8.0500	8.1800	8.0000	8.1700	+1.491%	1,695,260	-51.652%
2025-10-08	8.1000	8.3350	8.0300	8.0500	-0.862%	2,645,632	-50.932%
2025-10-07	8.3000	8.4599	7.8700	8.1200	-1.576%	2,432,171	-51.355%
2025-10-06	8.2800	8.3400	8.0300	8.2500	+0.243%	2,508,013	-52.121%
2025-10-03	7.8800	8.2300	7.8500	8.2300	+4.309%	3,331,147	-52.005%
2025-10-02	7.9400	8.0300	7.8350	7.8900	-1.743%	1,885,070	-49.937%
2025-10-01	8.5100	8.5900	7.9200	8.0300	-5.083%	4,141,810	-50.809%
2025-09-30	8.7600	8.8050	8.3250	8.4600	-3.535%	2,749,652	-53.310%
2025-09-29	8.8600	8.9750	8.7200	8.7700	-2.011%	3,161,161	-54.960%
2025-09-26	8.9700	9.1050	8.7100	8.9500	+0.336%	2,199,628	-55.866%
2025-09-25	9.6200	9.6200	8.9100	8.9200	-7.180%	3,070,588	-55.717%
2025-09-24	8.4900	9.6300	8.4900	9.6100	+14.541%	4,480,054	-58.897%
2025-09-23	8.5600	8.7100	8.3200	8.3900	-2.328%	3,315,411	-52.920%
2025-09-22	8.3000	8.6000	8.2400	8.5900	+2.506%	2,669,919	-54.016%
2025-09-19	8.7500	8.7600	8.3450	8.3800	-4.119%	3,961,013	-52.864%
2025-09-18	8.6500	8.8200	8.5200	8.7400	+2.342%	2,756,085	-54.805%
2025-09-17	8.6400	8.8400	8.4250	8.5400	-1.157%	6,557,469	-53.747%
2025-09-16	8.5700	8.9900	8.5000	8.6400	+0.232%	5,591,435	-54.282%
2025-09-15	9.0000	9.0909	8.5200	8.6200	-4.435%	3,769,768	-54.176%
2025-09-12	9.2200	9.2500	9.0000	9.0200	-3.115%	1,376,507	-56.208%
2025-09-11	9.2000	9.3750	9.1200	9.3100	+1.306%	1,983,197	-57.573%
2025-09-10	9.9000	10.0599	9.1900	9.1900	-8.008%	2,064,436	-57.018%
2025-09-09	9.8200	10.0800	9.6900	9.9900	+3.309%	1,941,279	-60.460%
2025-09-08	9.6500	9.8600	9.5400	9.6700	+0.624%	1,663,557	-59.152%
2025-09-05	9.4600	9.8500	9.4300	9.6100	+1.264%	2,016,991	-58.897%
2025-09-04	9.5300	9.5600	9.2800	9.4900	-0.939%	2,573,878	-58.377%
2025-09-03	9.5700	9.8000	9.3700	9.5800	-0.312%	1,504,574	-58.768%
2025-09-02	9.5400	9.7600	9.3800	9.6100	-0.415%	1,755,430	-58.897%
2025-08-29	9.6500	9.8400	9.4750	9.6500	+0.104%	1,367,209	-59.067%
2025-08-28	9.9100	10.0700	9.6150	9.6400	+0.208%	2,236,516	-59.025%
2025-08-27	9.2500	9.9900	9.1100	9.6200	+3.776%	6,651,870	-58.940%
2025-08-26	9.7000	9.9000	9.2550	9.2700	-4.433%	4,925,337	-57.389%
2025-08-25	9.6300	9.7100	9.3700	9.7000	+1.042%	3,000,105	-59.278%
2025-08-22	8.9400	9.7200	8.7950	9.6000	+9.464%	5,494,217	-58.854%
2025-08-21	8.9200	8.9450	8.5700	8.7700	-2.121%	3,500,559	-54.960%
2025-08-20	8.9100	9.0750	8.7200	8.9600	-0.444%	2,155,481	-55.915%
2025-08-19	9.0800	9.6300	8.9850	9.0000	-0.222%	13,775,686	-56.111%
2025-08-18	9.3800	9.5200	8.9300	9.0200	-3.011%	1,436,259	-56.208%
2025-08-15	8.9800	9.3400	8.8200	9.3000	+5.442%	2,031,100	-57.527%
2025-08-14	8.8700	9.2100	8.6200	8.8200	-1.672%	2,109,436	-55.215%
2025-08-13	8.7900	9.5050	8.7500	8.9700	+1.932%	8,179,582	-55.964%
2025-08-12	9.2500	9.5200	8.8000	8.8000	-4.555%	2,094,496	-55.114%
2025-08-11	9.1800	9.8116	8.9100	9.2200	+2.444%	2,445,271	-57.158%
2025-08-08	8.3900	9.0300	8.2600	9.0000	-7.121%	6,353,495	-56.111%
2025-08-07	9.6400	9.7200	9.3950	9.6900	+2.976%	2,262,672	-59.236%
2025-08-06	9.4100	9.5200	9.1400	9.4100	-0.947%	2,055,654	-58.023%
2025-08-05	9.7200	9.7500	9.4200	9.5000	-2.764%	1,778,426	-58.421%
2025-08-04	9.9800	9.9900	9.6300	9.7700	-2.104%	1,595,409	-59.570%
2025-08-01	10.2100	10.2500	9.7000	9.9800	-0.697%	1,885,107	-60.421%
2025-07-31	9.8000	10.2950	9.6050	10.0500	+1.515%	2,129,058	-60.697%
2025-07-30	9.4900	9.9450	9.3700	9.9000	+5.207%	2,003,593	-60.101%
2025-07-29	9.5000	9.7200	9.3300	9.4100	-2.487%	1,447,822	-58.023%
2025-07-28	9.8900	9.9400	9.5600	9.6500	-2.820%	1,724,289	-59.067%
2025-07-25	9.4500	9.9400	9.3800	9.9300	+6.203%	2,234,692	-60.222%
2025-07-24	10.2600	10.3500	9.3400	9.3500	-8.423%	3,152,174	-57.754%
2025-07-23	9.8300	10.3100	9.6300	10.2100	+4.504%	4,727,362	-61.312%
2025-07-22	9.7000	10.0263	9.6600	9.7700	+0.102%	2,600,276	-59.570%
2025-07-21	9.6400	9.9800	9.5500	9.7600	+2.413%	2,553,631	-59.529%
2025-07-18	11.2000	11.2850	9.2201	9.5300	-15.439%	5,939,696	-58.552%
2025-07-17	11.7100	11.8100	11.2300	11.2700	-1.486%	2,020,064	-64.951%
2025-07-16	11.4100	11.4850	11.2200	11.4400	+0.616%	1,611,139	-65.472%
2025-07-15	11.4200	11.6300	11.2800	11.3700	+0.088%	1,595,898	-65.259%
2025-07-14	11.1000	11.4400	11.0600	11.3600	+1.610%	1,239,209	-65.229%
2025-07-11	11.0300	11.2300	10.8600	11.1800	-0.445%	1,112,557	-64.669%
2025-07-10	11.2800	11.4500	11.0200	11.2300	-0.531%	2,350,195	-64.826%
2025-07-09	11.9300	12.0200	11.1500	11.2900	-4.160%	2,664,416	-65.013%
2025-07-08	11.7400	12.0300	11.6250	11.7800	+1.203%	3,127,611	-66.469%
2025-07-07	11.6900	12.0650	11.5400	11.6400	-1.272%	4,349,473	-66.065%
2025-07-03	11.8100	11.9200	11.6100	11.7900	+0.512%	1,473,614	-66.497%
2025-07-02	11.2100	11.7300	10.8900	11.7300	+0.860%	4,962,428	-66.326%
2025-07-01	11.2500	11.7300	11.0700	11.6300	+3.286%	2,970,670	-66.036%
2025-06-30	11.2500	11.4000	11.1250	11.2600	+0.896%	2,908,403	-64.920%
2025-06-27	10.8000	11.2100	10.5400	11.1600	+3.814%	5,771,762	-64.606%
2025-06-26	10.7600	10.9000	10.6500	10.7500	+0.373%	1,762,761	-63.256%
2025-06-25	10.6800	10.8100	10.3900	10.7100	+0.847%	2,579,556	-63.119%
2025-06-24	10.5000	10.6450	10.2400	10.6200	+1.143%	3,653,031	-62.806%
2025-06-23	9.2400	10.5400	9.2300	10.5000	+13.514%	11,365,474	-62.381%
2025-06-20	8.8900	9.6650	8.8100	9.2500	+6.936%	7,949,958	-57.297%
2025-06-18	8.4400	8.8400	8.3550	8.6500	+1.885%	1,708,112	-54.335%
2025-06-17	8.0700	8.6300	8.0650	8.4900	+3.790%	1,959,685	-53.475%
2025-06-16	8.2900	8.2900	7.9800	8.1800	-1.088%	2,318,643	-51.711%
2025-06-13	8.3400	8.5100	8.2400	8.2700	-2.130%	812,955	-52.237%
2025-06-12	8.5500	8.6645	8.3850	8.4500	-2.199%	2,393,896	-53.254%
2025-06-11	9.0000	9.0400	8.5100	8.6400	-3.679%	1,247,450	-54.282%
2025-06-10	8.6500	9.0000	8.5975	8.9700	+5.778%	3,194,506	-55.964%
2025-06-09	8.4600	8.6300	8.3300	8.4800	+1.801%	1,181,476	-53.420%
2025-06-06	8.4300	8.5300	8.1800	8.3300	+1.709%	1,396,100	-52.581%
2025-06-05	8.1200	8.2950	8.0750	8.1900	+0.986%	1,138,940	-51.770%
2025-06-04	8.5800	8.6400	8.0600	8.1100	-5.146%	1,924,378	-51.295%
2025-06-03	7.5900	8.5850	7.5200	8.5500	+12.946%	2,403,882	-53.801%
2025-06-02	7.3900	7.5950	7.1500	7.5700	+1.611%	2,387,157	-47.820%
2025-05-30	7.3100	7.5700	7.2495	7.4500	+1.085%	1,653,591	-46.980%
2025-05-29	7.6900	7.7450	7.3000	7.3700	-3.534%	955,561	-46.404%
2025-05-28	7.6600	7.7800	7.5600	7.6400	-0.779%	1,327,830	-48.298%
2025-05-27	7.3500	7.7000	7.3250	7.7000	+6.796%	1,728,897	-48.701%
2025-05-23	7.1900	7.3500	7.0600	7.2100	-2.038%	2,212,439	-45.215%
2025-05-22	8.0000	8.0000	7.3300	7.3600	-8.000%	2,975,546	-46.332%
2025-05-21	8.6300	8.7500	8.0000	8.0000	-8.780%	2,155,299	-50.625%
2025-05-20	8.6500	8.8450	8.5515	8.7700	+1.740%	2,665,840	-54.960%
2025-05-19	8.6900	8.7700	8.5700	8.6200	-2.378%	968,291	-54.176%
2025-05-16	8.8100	8.8500	8.5300	8.8300	+0.113%	1,799,887	-55.266%
2025-05-15	8.9100	8.9650	8.6100	8.8200	-1.342%	1,481,290	-55.215%
2025-05-14	9.3500	9.4550	8.8400	8.9400	-3.560%	2,290,330	-55.817%
2025-05-13	9.2200	9.5200	9.1000	9.2700	-0.430%	3,827,099	-57.389%
2025-05-12	9.2800	9.3400	8.8300	9.3100	+2.873%	5,271,573	-57.573%
2025-05-09	11.2000	11.5550	9.0500	9.0500	-16.048%	5,423,221	-56.354%
2025-05-08	10.4800	10.9700	10.4600	10.7800	+3.158%	2,600,909	-63.358%
2025-05-07	10.4400	10.5950	10.3600	10.4500	+0.966%	1,288,998	-62.201%
2025-05-06	10.4900	10.5600	10.2700	10.3500	-1.989%	1,556,662	-61.836%
2025-05-05	10.6100	10.6900	10.3300	10.5600	-1.216%	1,522,985	-62.595%
2025-05-02	10.0900	10.9500	9.9750	10.6900	+7.437%	1,747,326	-63.050%
2025-05-01	9.9200	10.0400	9.7800	9.9500	+0.913%	1,111,898	-60.302%
2025-04-30	10.0800	10.0900	9.7200	9.8600	+0.203%	1,596,880	-59.939%
2025-04-29	9.4000	9.9100	9.2950	9.8400	+5.353%	2,681,621	-59.858%
2025-04-28	9.0400	9.6600	9.0400	9.3400	+4.009%	2,812,722	-57.709%
2025-04-25	9.0300	9.0600	8.6400	8.9800	-1.210%	1,960,801	-56.013%
2025-04-24	9.0200	9.1500	8.9050	9.0900	+1.225%	1,013,129	-56.546%
2025-04-23	8.8700	9.2098	8.8700	8.9800	+3.815%	1,256,930	-56.013%
2025-04-22	8.5300	8.7800	8.4900	8.6500	+2.005%	3,531,878	-54.335%
2025-04-21	8.9300	9.0499	8.4000	8.4800	-5.357%	1,729,433	-53.420%
2025-04-17	9.1600	9.2200	8.6350	8.9600	-2.925%	2,978,007	-55.915%
2025-04-16	9.2100	9.7600	9.0900	9.2300	-0.646%	2,145,968	-57.205%
2025-04-15	9.8000	9.8450	9.2700	9.2900	-5.107%	2,094,698	-57.481%
2025-04-14	10.0900	10.1150	9.6400	9.7900	-2.393%	1,537,856	-59.653%
2025-04-11	9.9400	10.1050	9.6700	10.0300	+1.416%	2,006,917	-60.618%
2025-04-10	9.8300	10.0700	9.7994	9.8900	-1.100%	5,373,667	-60.061%
2025-04-09	9.3800	10.2200	9.3100	10.0000	+4.712%	3,140,758	-60.500%
2025-04-08	9.6600	10.1000	9.4300	9.5500	+1.596%	3,382,821	-58.639%
2025-04-07	9.5700	10.0300	9.2600	9.4000	-5.906%	2,971,376	-57.979%
2025-04-04	9.9000	10.0100	9.3407	9.9900	-0.893%	2,974,260	-60.460%
2025-04-03	9.7400	10.2050	9.5700	10.0800	+0.099%	3,705,515	-60.813%
2025-04-02	9.5400	10.0800	9.5400	10.0700	+4.029%	2,009,666	-60.775%
2025-04-01	9.4500	9.8500	9.3300	9.6800	+2.218%	1,492,718	-59.194%
2025-03-31	9.3300	9.6050	9.2944	9.4700	-1.354%	2,087,588	-58.289%
2025-03-28	9.5000	9.6794	9.3800	9.6000	-0.312%	1,440,112	-58.854%
2025-03-27	9.4700	9.6950	9.3850	9.6300	+1.905%	1,499,486	-58.982%
2025-03-26	9.2800	9.6350	9.2800	9.4500	+1.286%	2,040,819	-58.201%
2025-03-25	9.7400	9.8200	9.1900	9.3300	-3.616%	1,806,176	-57.663%
2025-03-24	9.6300	9.7800	9.5701	9.6800	+1.044%	1,417,063	-59.194%
2025-03-21	9.8000	9.9750	9.5600	9.5800	-3.815%	1,927,155	-58.768%
2025-03-20	9.9800	10.1200	9.6950	9.9600	-1.288%	1,645,472	-60.341%
2025-03-19	10.1200	10.2350	9.8600	10.0900	-0.493%	1,741,938	-60.852%
2025-03-18	9.9500	10.2300	9.8600	10.1400	+1.502%	1,046,424	-61.045%
2025-03-17	9.3400	9.9900	9.3400	9.9900	+6.164%	1,973,773	-60.460%
2025-03-14	9.6500	9.8000	9.4000	9.4100	-1.363%	4,430,198	-58.023%
2025-03-13	9.4400	9.7400	9.2000	9.5400	+0.633%	2,074,783	-58.595%
2025-03-12	9.3900	9.7499	9.2200	9.4800	+0.958%	2,021,650	-58.333%
2025-03-11	9.2300	9.5700	8.9750	9.3900	+3.187%	2,030,997	-57.934%
2025-03-10	9.4900	9.7500	8.8650	9.1000	+1.224%	3,505,616	-56.593%
2025-03-07	9.3250	9.4900	8.8300	8.9900	-3.437%	2,500,801	-56.062%
2025-03-06	8.8100	9.3900	8.6600	9.3100	+6.522%	2,538,916	-57.573%
2025-03-05	8.6000	8.8800	8.3500	8.7400	+2.222%	2,458,637	-54.805%
2025-03-04	8.6000	8.8400	8.4709	8.5500	-2.509%	2,201,612	-53.801%
2025-03-03	9.0600	9.1500	8.7250	8.7700	-2.447%	3,371,886	-54.960%
2025-02-28	8.5800	9.0200	8.5000	8.9900	+3.571%	4,837,368	-56.062%
2025-02-27	9.3200	9.4300	8.4000	8.6800	-8.148%	7,471,373	-54.493%
2025-02-26	10.4300	10.4500	9.3950	9.4500	-9.742%	2,927,264	-58.201%
2025-02-25	10.2400	10.6000	10.0600	10.4700	+2.849%	2,681,799	-62.273%
2025-02-24	10.4400	10.7300	10.1800	10.1800	-2.397%	2,511,736	-61.198%
2025-02-21	10.6900	11.0300	10.3400	10.4300	-2.614%	5,198,422	-62.128%
2025-02-20	10.5200	10.8000	10.4250	10.7100	+1.806%	2,602,226	-63.119%
2025-02-19	10.0000	10.6400	9.7500	10.5200	+3.953%	2,476,348	-62.452%
2025-02-18	10.0600	10.3300	9.9800	10.1200	+0.998%	3,029,524	-60.968%