Dark

NIQ
NIQ Global Intelligence plc
stock NYSE

At Close

Aug 10, 2026 3:59:55 PM EDT

11.68USD+0.086%(+0.01)2,161,089

11.88Bid 13.15Ask 1.27Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

11.82USD+1.291%(+0.15)2,193

After-hours

Aug 10, 2026 4:51:30 PM EDT

13.55USD+16.010%(+1.87)20,055

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	11.6100	11.7400	11.5500	11.6800	+0.086%	2,161,089	0.000%
2026-08-07	11.7700	11.9500	11.6200	11.6700	-0.086%	1,439,918	+0.086%
2026-08-06	11.6800	11.7400	11.3300	11.6800	+0.172%	791,040	0.000%
2026-08-05	11.7400	11.8100	11.5600	11.6600	-0.257%	1,059,939	+0.172%
2026-08-04	11.4400	11.7300	11.4400	11.6900	+1.125%	1,920,222	-0.086%
2026-08-03	11.1100	11.7600	11.1100	11.5600	+3.399%	949,691	+1.038%
2026-07-31	11.3800	11.4900	11.0500	11.1800	-1.757%	1,045,639	+4.472%
2026-07-30	11.7700	11.7700	11.1000	11.3800	-4.849%	1,367,433	+2.636%
2026-07-29	11.9000	12.1000	11.9000	11.9600	+2.222%	2,070,156	-2.341%
2026-07-28	11.4700	11.8900	11.4500	11.7000	+5.691%	1,939,235	-0.171%
2026-07-27	10.8900	11.3500	10.8900	11.0700	+3.073%	1,665,585	+5.510%
2026-07-24	10.4800	11.0400	10.4800	10.7400	+2.874%	1,291,705	+8.752%
2026-07-23	10.5300	10.5800	10.2700	10.4400	-1.880%	838,600	+11.877%
2026-07-22	10.6600	10.8800	10.5100	10.6400	+0.283%	1,790,321	+9.774%
2026-07-21	10.6800	10.6800	10.2300	10.6100	-1.486%	871,949	+10.085%
2026-07-20	10.9100	11.0200	10.6300	10.7700	-2.002%	1,531,893	+8.449%
2026-07-17	11.0300	11.1900	10.8800	10.9900	-1.435%	1,017,600	+6.278%
2026-07-16	11.1300	11.4800	10.9800	11.1500	+1.548%	1,500,015	+4.753%
2026-07-15	10.9400	11.3200	10.9400	10.9800	-0.633%	1,131,560	+6.375%
2026-07-14	10.8000	11.2300	10.7500	11.0500	-0.361%	1,617,591	+5.701%
2026-07-13	11.5300	11.8000	11.0100	11.0900	-1.422%	2,626,977	+5.320%
2026-07-10	11.4400	11.5000	11.0600	11.2500	+0.267%	895,219	+3.822%
2026-07-09	10.8300	11.3000	10.7400	11.2200	+2.279%	1,175,342	+4.100%
2026-07-08	10.8900	11.0500	10.7200	10.9700	-0.273%	1,705,824	+6.472%
2026-07-07	10.1500	11.1000	10.1500	11.0000	+11.675%	2,668,647	+6.182%
2026-07-06	9.7700	10.0300	9.6600	9.8500	-0.404%	1,240,895	+18.579%
2026-07-02	9.8600	9.9900	9.7600	9.8900	+2.807%	1,112,473	+18.099%
2026-07-01	9.6200	9.9900	9.5300	9.6200	+2.888%	1,580,019	+21.414%
2026-06-30	8.7300	9.4600	8.6600	9.3500	+7.595%	2,311,724	+24.920%
2026-06-29	8.8100	8.9300	8.5900	8.6900	+0.579%	1,184,805	+34.407%
2026-06-26	8.0900	8.7200	8.0900	8.6400	+8.407%	2,058,251	+35.185%
2026-06-25	8.2000	8.3500	7.9600	7.9700	-2.923%	1,233,480	+46.550%
2026-06-24	8.1700	8.3800	8.1700	8.2100	+1.358%	1,070,555	+42.266%
2026-06-23	8.2100	8.2700	8.0200	8.1000	+0.998%	1,130,766	+44.198%
2026-06-22	8.1900	8.3500	7.9900	8.0200	-3.023%	1,102,521	+45.636%
2026-06-18	8.1000	8.3100	7.9300	8.2700	+0.977%	1,822,779	+41.233%
2026-06-17	8.2900	8.6900	8.1500	8.1900	-2.151%	1,027,164	+42.613%
2026-06-16	8.4900	8.7400	8.1900	8.3700	-1.876%	1,599,708	+39.546%
2026-06-15	8.3900	8.6600	8.3100	8.5300	+3.019%	1,359,476	+36.928%
2026-06-12	8.0600	8.3400	8.0100	8.2800	+1.471%	1,056,421	+41.063%
2026-06-11	8.2600	8.3900	8.0400	8.1600	-2.275%	1,197,060	+43.137%
2026-06-10	8.2200	8.5200	8.1700	8.3500	+0.724%	1,112,837	+39.880%
2026-06-09	8.2400	8.5700	8.1900	8.2900	+0.607%	835,178	+40.893%
2026-06-08	8.4800	8.4800	8.2400	8.2400	-1.317%	1,378,245	+41.748%
2026-06-05	8.5200	8.6200	8.2000	8.3500	-0.831%	1,355,380	+39.880%
2026-06-04	8.5000	8.8500	8.3200	8.4200	+2.184%	1,433,157	+38.717%
2026-06-03	8.1700	8.3000	7.9500	8.2400	-2.370%	1,694,450	+41.748%
2026-06-02	8.5900	8.5900	8.3600	8.4400	-5.381%	1,014,978	+38.389%
2026-06-01	8.4800	8.9600	8.4600	8.9200	+6.954%	2,458,209	+30.942%
2026-05-29	8.3900	8.4800	8.1700	8.3400	0.000%	1,656,195	+40.048%
2026-05-28	8.4200	8.6000	8.2700	8.3400	-1.302%	1,073,308	+40.048%
2026-05-27	8.3200	8.5500	8.2700	8.4500	+1.319%	1,203,433	+38.225%
2026-05-26	8.4300	8.4700	8.0700	8.3400	-2.570%	1,788,251	+40.048%
2026-05-22	8.6600	8.8200	8.3500	8.5600	+1.302%	1,177,093	+36.449%
2026-05-21	8.3400	8.7000	8.0600	8.4500	-1.054%	2,131,972	+38.225%
2026-05-20	8.4400	8.6300	8.2900	8.5400	-0.466%	1,363,130	+36.768%
2026-05-19	9.1300	9.4900	8.5200	8.5800	-4.772%	2,052,163	+36.131%
2026-05-18	8.1600	9.0900	8.1600	9.0100	+9.878%	3,268,714	+29.634%
2026-05-15	8.1600	8.4800	8.0600	8.2000	+0.122%	2,356,536	+42.439%
2026-05-14	9.8600	10.0500	8.1900	8.1900	-18.426%	5,152,321	+42.613%
2026-05-13	10.1800	10.1800	9.5700	10.0400	-2.430%	2,051,746	+16.335%
2026-05-12	10.2800	10.4300	10.0900	10.2900	+2.083%	1,220,518	+13.508%
2026-05-11	10.6900	10.7900	9.9700	10.0800	-6.058%	1,241,892	+15.873%
2026-05-08	11.0100	11.0100	10.7200	10.7300	-4.111%	637,743	+8.854%
2026-05-07	10.5600	11.2400	10.5600	11.1900	+6.775%	1,392,278	+4.379%
2026-05-06	10.6000	10.6500	10.3300	10.4800	-0.475%	960,174	+11.450%
2026-05-05	10.4800	10.7000	10.3200	10.5300	+0.477%	1,005,545	+10.921%
2026-05-04	10.4400	10.8600	10.3800	10.4800	+0.672%	990,921	+11.450%
2026-05-01	11.1400	11.1800	10.3400	10.4100	-4.670%	1,467,838	+12.200%
2026-04-30	11.4700	11.4700	10.8500	10.9200	-3.873%	984,939	+6.960%
2026-04-29	11.0100	11.3800	10.8400	11.3600	+2.805%	701,068	+2.817%
2026-04-28	11.4200	11.4200	11.0100	11.0500	-2.212%	810,791	+5.701%
2026-04-27	11.5700	11.6500	11.2600	11.3000	-2.080%	852,619	+3.363%
2026-04-24	11.1200	11.6400	11.1100	11.5400	+2.760%	753,763	+1.213%
2026-04-23	11.2900	11.3300	10.9600	11.2300	-2.092%	791,424	+4.007%
2026-04-22	11.8300	11.9700	11.4300	11.4700	-1.291%	1,238,647	+1.831%
2026-04-21	11.7700	12.1900	11.5800	11.6200	-1.941%	1,069,231	+0.516%
2026-04-20	11.7400	11.9900	11.7200	11.8500	+1.717%	976,754	-1.435%
2026-04-17	11.5000	11.8700	11.5000	11.6500	+1.041%	1,457,866	+0.258%
2026-04-16	10.8700	11.6200	10.8700	11.5300	+6.365%	1,617,524	+1.301%
2026-04-15	10.7800	11.1600	10.7300	10.8400	+1.689%	2,384,954	+7.749%
2026-04-14	10.6500	11.0000	10.6100	10.6600	+0.282%	3,042,148	+9.568%
2026-04-13	10.4600	10.9000	10.3000	10.6300	+1.722%	1,074,965	+9.878%
2026-04-10	10.5800	10.8400	10.4500	10.4500	-1.042%	1,145,325	+11.770%
2026-04-09	11.6000	11.6000	10.3500	10.5600	-9.278%	2,059,795	+10.606%
2026-04-08	12.0600	12.1100	11.6250	11.6400	+0.605%	898,616	+0.344%
2026-04-07	11.6000	11.7800	11.4600	11.5700	+0.784%	763,287	+0.951%
2026-04-06	11.4600	11.9500	11.4100	11.4800	-0.174%	1,587,979	+1.742%
2026-04-02	11.2200	11.7400	11.0700	11.5000	+1.054%	1,111,400	+1.565%
2026-04-01	11.4500	11.7400	11.1900	11.3800	-0.524%	2,081,338	+2.636%
2026-03-31	10.4400	11.4400	10.4000	11.4400	+10.106%	3,594,243	+2.098%
2026-03-30	10.3300	10.4900	10.1700	10.3900	+1.763%	1,302,518	+12.416%
2026-03-27	10.5100	10.5100	10.1800	10.2100	-5.550%	1,406,528	+14.398%
2026-03-26	10.6200	11.1500	10.6000	10.8100	+1.123%	1,069,798	+8.048%
2026-03-25	10.9200	10.9200	10.4000	10.6900	+1.327%	1,313,860	+9.261%
2026-03-24	11.0900	11.0900	10.4100	10.5500	-5.888%	1,872,318	+10.711%
2026-03-23	10.8100	11.3400	10.7000	11.2100	+4.963%	1,711,178	+4.193%
2026-03-20	10.9800	11.0400	10.4700	10.6800	-2.821%	3,151,573	+9.363%
2026-03-19	11.0000	11.2400	10.7700	10.9900	+1.384%	1,729,077	+6.278%
2026-03-18	11.2700	11.4800	10.7800	10.8400	-3.559%	2,124,829	+7.749%
2026-03-17	11.7800	12.1200	11.1700	11.2400	-3.103%	1,301,635	+3.915%
2026-03-16	11.7700	11.7700	11.4900	11.6000	-0.086%	1,008,639	+0.690%
2026-03-13	11.8800	11.9600	11.4800	11.6100	-1.023%	872,458	+0.603%
2026-03-12	11.9200	12.1300	11.7200	11.7300	-1.759%	1,005,464	-0.426%
2026-03-11	12.3800	12.5800	11.9200	11.9400	-1.647%	1,517,796	-2.178%
2026-03-10	12.5400	12.5400	11.9300	12.1400	-2.412%	922,176	-3.789%
2026-03-09	12.5500	12.6000	12.3600	12.4400	-3.341%	1,277,258	-6.109%
2026-03-06	13.0300	13.1600	12.4700	12.8700	-2.426%	890,504	-9.246%
2026-03-05	13.0300	13.5700	12.8500	13.1900	+1.618%	976,983	-11.448%
2026-03-04	13.3600	13.5600	12.9400	12.9800	-1.368%	869,189	-10.015%
2026-03-03	13.6000	13.6900	13.1500	13.1600	-4.638%	1,147,188	-11.246%
2026-03-02	13.2000	13.8500	13.2000	13.8000	+3.371%	1,332,005	-15.362%
2026-02-27	13.4700	13.7200	12.7300	13.3500	+7.401%	1,566,250	-12.509%
2026-02-26	11.9400	12.5800	11.9400	12.4300	+4.806%	1,249,091	-6.034%
2026-02-25	11.6300	11.9600	11.2800	11.8600	+3.671%	215,171	-1.518%
2026-02-24	11.1000	11.6200	11.1000	11.4400	+3.249%	748,045	+2.098%
2026-02-23	11.3500	11.3500	10.9400	11.0800	-1.773%	951,916	+5.415%
2026-02-20	11.4700	11.8200	11.2200	11.2800	-1.656%	1,056,094	+3.546%
2026-02-19	11.4100	11.7700	11.4100	11.4700	+0.791%	832,750	+1.831%
2026-02-18	11.3200	11.5700	11.3000	11.3800	+0.887%	838,681	+2.636%
2026-02-17	10.9300	11.3000	10.7800	11.2800	+4.638%	821,346	+3.546%
2026-02-13	10.7800	10.9100	10.5900	10.7800	+1.126%	1,056,890	+8.349%
2026-02-12	10.6800	11.1600	10.4600	10.6600	-2.202%	1,517,531	+9.568%
2026-02-11	10.5700	10.9000	10.3000	10.9000	+0.833%	1,398,810	+7.156%
2026-02-10	10.5500	11.2100	10.5500	10.8100	+3.544%	1,135,021	+8.048%
2026-02-09	11.2100	11.2100	10.3500	10.4400	-5.946%	2,095,972	+11.877%
2026-02-06	11.7400	11.8900	10.4900	11.1000	-3.896%	2,820,705	+5.225%
2026-02-05	12.5200	12.6500	11.3300	11.5500	-7.303%	2,321,822	+1.126%
2026-02-04	12.3200	12.8500	11.6500	12.4600	+1.964%	2,210,558	-6.260%
2026-02-03	15.4300	15.4300	12.2000	12.2200	-19.764%	3,848,900	-4.419%
2026-02-02	17.0100	17.0800	15.2200	15.2300	-10.464%	2,517,637	-23.309%
2026-01-30	16.9700	17.1800	16.7800	17.0100	-0.526%	949,046	-31.335%
2026-01-29	17.1100	17.2300	16.7300	17.1000	-0.754%	762,992	-31.696%
2026-01-28	17.8300	17.9500	17.1400	17.2300	-2.102%	726,405	-32.211%
2026-01-27	17.8300	17.8600	17.5300	17.6000	-1.676%	636,020	-33.636%
2026-01-26	17.5200	17.9300	17.4200	17.9000	+0.902%	597,754	-34.749%
2026-01-23	18.1600	18.1600	17.5900	17.7400	-1.444%	864,213	-34.160%
2026-01-22	18.1600	18.3900	17.5000	18.0000	+0.840%	1,877,252	-35.111%
2026-01-21	17.7500	17.9800	17.6400	17.8500	+1.019%	1,117,538	-34.566%
2026-01-20	17.6800	18.1400	17.6300	17.6700	-0.395%	1,079,270	-33.899%
2026-01-16	17.4900	17.8300	17.4700	17.7400	+1.487%	1,071,325	-34.160%
2026-01-15	17.6900	17.8400	17.3900	17.4800	-0.625%	1,203,743	-33.181%
2026-01-14	16.8500	17.8000	16.8500	17.5900	+2.566%	969,287	-33.599%
2026-01-13	17.5300	17.7100	16.9400	17.1500	-2.998%	1,154,297	-31.895%
2026-01-12	17.5100	17.9400	17.5100	17.6800	+0.626%	1,126,309	-33.937%
2026-01-09	16.8400	17.6100	16.7900	17.5700	+4.521%	816,022	-33.523%
2026-01-08	16.9200	16.9200	16.5500	16.8100	-1.292%	582,198	-30.518%
2026-01-07	16.3900	17.1700	16.1700	17.0300	+5.514%	989,988	-31.415%
2026-01-06	15.6800	16.3000	15.4900	16.1400	+3.065%	1,480,519	-27.633%
2026-01-05	15.6000	16.1300	15.5400	15.6600	-0.823%	1,111,172	-25.415%
2026-01-02	16.3700	16.6200	15.7600	15.7900	-4.245%	1,725,154	-26.029%
2025-12-31	16.3200	16.6700	16.2800	16.4900	+1.104%	1,687,740	-29.169%
2025-12-30	16.2500	16.5900	16.2500	16.3100	-0.122%	946,017	-28.387%
2025-12-29	16.3300	16.5300	16.2700	16.3300	-0.305%	1,091,579	-28.475%
2025-12-26	16.5500	16.6800	16.2700	16.3800	-1.563%	748,332	-28.694%
2025-12-24	16.6300	16.7800	16.5400	16.6400	-1.070%	416,407	-29.808%
2025-12-23	17.0900	17.0900	16.6000	16.8200	-1.752%	701,484	-30.559%
2025-12-22	16.7500	17.5300	16.7500	17.1200	+3.195%	1,300,966	-31.776%
2025-12-19	15.7300	16.6600	15.7300	16.5900	+4.867%	1,408,459	-29.596%
2025-12-18	15.8900	15.9700	15.7200	15.8200	0.000%	633,701	-26.169%
2025-12-17	15.5900	15.8400	15.5100	15.8200	+2.262%	645,158	-26.169%
2025-12-16	15.4300	15.5700	15.3600	15.4700	+0.389%	618,940	-24.499%
2025-12-15	15.7800	15.9300	15.2700	15.4100	-3.143%	763,525	-24.205%
2025-12-12	15.8500	15.9900	15.7900	15.9100	+0.888%	551,743	-26.587%
2025-12-11	15.6300	15.9500	15.6300	15.7700	-0.630%	494,720	-25.935%
2025-12-10	15.2600	15.9200	15.2100	15.8700	+4.408%	1,150,480	-26.402%
2025-12-09	15.3100	15.4300	15.1700	15.2000	-0.524%	467,072	-23.158%
2025-12-08	15.6400	15.6600	15.2600	15.2800	-2.799%	699,596	-23.560%
2025-12-05	15.2800	15.8700	15.2800	15.7200	+2.812%	534,328	-25.700%
2025-12-04	15.4300	15.5500	15.2200	15.2900	-1.418%	830,873	-23.610%
2025-12-03	15.1000	15.5600	15.1000	15.5100	+2.579%	994,394	-24.694%
2025-12-02	15.4000	15.5000	15.0850	15.1200	-2.703%	733,893	-22.751%
2025-12-01	15.4600	15.7400	15.4200	15.5400	-1.082%	798,286	-24.839%
2025-11-28	15.3700	15.7300	15.3500	15.7100	+3.628%	681,877	-25.652%
2025-11-26	15.1300	15.4600	15.1300	15.1600	+0.932%	739,745	-22.955%
2025-11-25	14.6300	15.1400	14.6300	15.0200	+1.486%	1,588,797	-22.237%
2025-11-24	15.2300	15.3500	14.8000	14.8000	-4.145%	2,967,071	-21.081%
2025-11-21	14.7400	15.6300	14.7400	15.4400	+4.820%	1,154,285	-24.352%
2025-11-20	14.9500	15.1500	14.5100	14.7300	-1.669%	2,617,444	-20.706%
2025-11-19	14.5200	15.2000	14.3500	14.9800	+3.239%	1,942,472	-22.029%
2025-11-18	14.0100	14.6550	14.0000	14.5100	+2.472%	1,410,477	-19.504%
2025-11-17	14.0600	14.5400	13.9900	14.1600	-0.282%	2,465,859	-17.514%
2025-11-14	13.7100	14.4500	13.5700	14.2000	+1.646%	2,376,963	-17.746%
2025-11-13	14.4700	15.2800	13.9000	13.9700	-2.102%	6,935,941	-16.392%
2025-11-12	13.6600	14.3100	13.6100	14.2700	+6.176%	3,738,285	-18.150%
2025-11-11	12.9100	13.4800	12.8700	13.4400	+5.000%	2,254,449	-13.095%
2025-11-10	12.4100	12.8500	12.2200	12.8000	+3.644%	1,869,721	-8.750%
2025-11-07	11.9300	12.3900	11.9100	12.3500	+2.831%	918,918	-5.425%
2025-11-06	12.0500	12.0500	11.8600	12.0100	-0.332%	653,346	-2.748%
2025-11-05	12.2200	12.2600	12.0200	12.0500	-1.713%	532,220	-3.071%
2025-11-04	11.9300	12.3400	11.9300	12.2600	+1.658%	859,665	-4.731%
2025-11-03	12.1700	12.2000	11.9300	12.0600	-2.663%	815,098	-3.151%
2025-10-31	12.3300	12.6000	12.3300	12.3900	-0.880%	1,175,456	-5.730%
2025-10-30	12.6000	12.8000	12.4400	12.5000	-2.267%	1,086,827	-6.560%
2025-10-29	13.2800	13.2800	12.6200	12.7900	-2.959%	1,966,176	-8.679%
2025-10-28	13.6500	13.6700	13.1200	13.1800	-4.631%	1,268,361	-11.381%
2025-10-27	13.5400	13.8650	13.5100	13.8200	+1.842%	402,597	-15.485%
2025-10-24	13.7700	13.7700	13.5100	13.5700	-1.021%	651,545	-13.928%
2025-10-23	14.2000	14.3200	13.6900	13.7100	-2.489%	994,471	-14.807%
2025-10-22	13.9100	14.1300	13.7900	14.0600	0.000%	910,918	-16.927%
2025-10-21	13.7400	14.2800	13.7400	14.0600	+1.443%	998,791	-16.927%
2025-10-20	13.4700	14.0800	13.4700	13.8600	+2.363%	936,100	-15.729%
2025-10-17	13.5900	13.5900	13.2800	13.5400	+0.371%	864,961	-13.737%
2025-10-16	13.9000	13.9500	13.3900	13.4900	-2.880%	1,832,046	-13.417%
2025-10-15	14.2300	14.3700	13.8500	13.8900	-2.114%	909,077	-15.911%
2025-10-14	13.9300	14.2000	13.9300	14.1900	+0.496%	846,802	-17.689%
2025-10-13	14.1400	14.1600	14.0200	14.1200	+0.355%	1,287,970	-17.280%
2025-10-10	14.3400	14.4600	14.0300	14.0700	-2.292%	1,085,478	-16.986%
2025-10-09	14.6400	14.6500	14.3100	14.4000	-2.174%	1,291,331	-18.889%
2025-10-08	14.9500	14.9500	14.7100	14.7200	-1.538%	1,045,054	-20.652%
2025-10-07	15.1400	15.1500	14.9000	14.9500	-2.031%	1,244,011	-21.873%
2025-10-06	14.9800	15.3600	14.8300	15.2600	+3.108%	942,038	-23.460%
2025-10-03	15.4800	15.4800	14.7900	14.8000	-4.578%	2,710,927	-21.081%
2025-10-02	15.4000	15.6800	15.0200	15.5100	+0.649%	2,252,021	-24.694%
2025-10-01	15.5800	15.7100	15.2500	15.4100	-2.097%	2,808,181	-24.205%
2025-09-30	15.9700	16.1400	15.5900	15.7400	-0.506%	2,445,028	-25.794%
2025-09-29	15.6900	15.9900	15.6600	15.8200	+0.893%	1,292,176	-26.169%
2025-09-26	15.5600	15.7000	15.3000	15.6800	+1.884%	1,344,169	-25.510%
2025-09-25	15.5300	15.5800	15.1500	15.3900	-2.533%	1,630,178	-24.107%
2025-09-24	16.6100	16.6100	15.7500	15.7900	-5.449%	2,571,237	-26.029%
2025-09-23	17.0500	17.1100	16.6900	16.7000	-1.707%	854,433	-30.060%
2025-09-22	16.9700	17.1500	16.7800	16.9900	-0.410%	1,009,141	-31.254%
2025-09-19	17.7500	17.7500	17.0400	17.0600	-3.833%	6,811,663	-31.536%
2025-09-18	18.4400	18.4400	17.5600	17.7400	-3.900%	968,670	-34.160%
2025-09-17	18.4500	18.6500	18.1800	18.4600	+0.108%	682,207	-36.728%
2025-09-16	18.3800	18.5700	18.3300	18.4400	+0.490%	938,735	-36.659%
2025-09-15	18.2700	18.4000	18.0400	18.3500	+0.824%	826,211	-36.349%
2025-09-12	18.1900	18.3500	17.9900	18.2000	+0.055%	1,137,717	-35.824%
2025-09-11	17.0800	18.3100	17.0800	18.1900	+6.064%	2,052,301	-35.789%
2025-09-10	17.4100	17.4900	17.1300	17.1500	-1.323%	665,245	-31.895%
2025-09-09	17.5000	17.6100	17.3600	17.3800	-1.974%	401,711	-32.796%
2025-09-08	17.2600	17.7700	17.1500	17.7300	+4.172%	973,487	-34.123%
2025-09-05	16.9800	17.0900	16.6700	17.0200	+0.710%	545,187	-31.375%
2025-09-04	17.0100	17.0100	16.5800	16.9000	-0.295%	1,245,622	-30.888%
2025-09-03	16.8300	16.9900	16.6500	16.9500	+1.680%	1,056,333	-31.091%
2025-09-02	17.0000	17.0100	16.6600	16.6700	-2.286%	698,293	-29.934%
2025-08-29	16.9700	17.2400	16.8500	17.0600	+0.768%	647,822	-31.536%
2025-08-28	16.6000	17.0000	16.5400	16.9300	+1.377%	610,094	-31.010%
2025-08-27	16.5500	16.7000	16.2500	16.7000	+1.028%	357,290	-30.060%
2025-08-26	16.6600	16.8900	16.4200	16.5300	-1.490%	909,140	-29.341%
2025-08-25	17.3700	17.3800	16.7500	16.7800	-4.224%	798,354	-30.393%
2025-08-22	17.3200	17.9700	17.3200	17.5200	-0.737%	586,306	-33.333%
2025-08-21	17.5200	17.8000	17.4100	17.6500	+2.141%	1,372,442	-33.824%
2025-08-20	17.3000	17.3800	16.8400	17.2800	+1.767%	955,030	-32.407%
2025-08-19	17.3000	17.4800	16.7600	16.9800	-2.860%	1,318,032	-31.213%
2025-08-18	18.3100	18.3300	17.4700	17.4800	-2.455%	1,961,680	-33.181%
2025-08-15	17.6100	17.9500	17.3600	17.9200	+3.226%	1,321,400	-34.821%
2025-08-14	17.5300	17.8000	17.2000	17.3600	-4.929%	1,957,394	-32.719%
2025-08-13	17.7600	18.2800	17.6800	18.2600	+3.632%	1,869,384	-36.035%
2025-08-12	17.2000	17.7700	17.0700	17.6200	+2.204%	900,164	-33.712%
2025-08-11	17.9800	18.1600	17.1200	17.2400	-3.955%	2,304,146	-32.251%
2025-08-08	17.5800	18.0000	17.2300	17.9500	+4.787%	1,210,474	-34.930%
2025-08-07	16.8800	17.4700	16.8800	17.1300	+0.883%	1,004,097	-31.816%
2025-08-06	15.9300	17.1600	15.6900	16.9800	+5.926%	866,991	-31.213%
2025-08-05	16.1800	16.2000	15.7800	16.0300	-0.988%	1,468,540	-27.137%
2025-08-04	16.9000	16.9300	16.0000	16.1900	-4.484%	3,080,004	-27.857%
2025-08-01	17.5500	17.9000	16.8600	16.9500	-8.030%	3,610,398	-31.091%
2025-07-31	18.7500	18.7500	18.2800	18.4300	-2.267%	1,595,956	-36.625%
2025-07-30	18.8000	18.9900	18.4700	18.8575	-0.698%	1,476,211	-38.062%
2025-07-29	18.6200	19.0400	18.6200	18.9900	-0.315%	6,189,550	-38.494%
2025-07-28	19.7000	19.8300	18.7700	19.0500	-3.642%	3,019,323	-38.688%
2025-07-25	19.2500	19.8400	19.0600	19.7700	-0.152%	2,484,085	-40.921%
2025-07-24	19.0600	19.8700	19.0600	19.8000	+3.828%	4,108,805	-41.010%
2025-07-23	20.2000	20.3700	19.0000	19.0700	+48.174%	9,437,883	-38.752%
2023-06-23	12.8000	12.8700	12.7700	12.8700	+0.823%	540,657	-9.246%
2023-06-22	12.7600	12.8100	12.7500	12.7650	+0.039%	576,786	-8.500%
2023-06-21	12.7400	12.7900	12.7300	12.7600	+0.078%	197,196	-8.464%
2023-06-20	12.7600	12.7900	12.7500	12.7500	-0.313%	155,351	-8.392%
2023-06-16	12.7300	12.8000	12.7300	12.7900	+0.392%	28,936	-8.679%
2023-06-15	12.7400	12.7600	12.7100	12.7400	+0.079%	77,011	-8.320%
2023-06-14	12.7400	12.7400	12.7100	12.7300	+0.079%	27,033	-8.248%
2023-06-13	12.6800	12.7300	12.6700	12.7200	+0.474%	67,818	-8.176%
2023-06-12	12.7100	12.7200	12.6500	12.6600	-0.393%	316,227	-7.741%
2023-06-09	12.7100	12.7600	12.7000	12.7100	-0.157%	20,259	-8.104%
2023-06-08	12.7000	12.7500	12.7000	12.7300	+0.079%	53,880	-8.248%
2023-06-07	12.7100	12.7600	12.7000	12.7200	-0.235%	82,083	-8.176%
2023-06-06	12.7200	12.7500	12.6715	12.7500	+0.473%	101,333	-8.392%
2023-06-05	12.6500	12.7100	12.6500	12.6900	0.000%	50,610	-7.959%
2023-06-02	12.6500	12.7700	12.6400	12.6900	+0.475%	75,857	-7.959%
2023-06-01	12.6300	12.6600	12.5499	12.6300	+0.232%	91,764	-7.522%
2023-05-31	12.5600	12.6300	12.4300	12.6008	+0.086%	29,412	-7.307%
2023-05-30	12.6100	12.6100	12.5400	12.5900	+0.040%	38,405	-7.228%
2023-05-26	12.5900	12.6500	12.4850	12.5850	+0.040%	68,462	-7.191%
2023-05-25	12.5700	12.6500	12.5600	12.5800	0.000%	16,903	-7.154%
2023-05-24	12.6100	12.6500	12.5600	12.5800	-0.238%	16,046	-7.154%
2023-05-23	12.7000	12.7000	12.5865	12.6100	-0.316%	28,806	-7.375%
2023-05-22	12.7600	12.7600	12.6400	12.6500	-0.550%	79,980	-7.668%
2023-05-19	12.7300	12.7600	12.7200	12.7200	-0.235%	61,089	-8.176%
2023-05-18	12.7600	12.7900	12.7300	12.7500	+0.039%	126,671	-8.392%
2023-05-17	12.7600	12.8000	12.7400	12.7450	+0.039%	36,514	-8.356%
2023-05-16	12.8100	12.8199	12.7400	12.7400	-0.243%	34,607	-8.320%
2023-05-15	12.7500	12.7900	12.7500	12.7710	-0.149%	35,931	-8.543%
2023-05-12	12.8200	12.8200	12.7800	12.7900	-0.078%	9,327	-8.679%
2023-05-11	12.8300	12.8300	12.7800	12.8000	-0.156%	4,617	-8.750%
2023-05-10	12.8300	12.8300	12.7900	12.8200	+0.078%	40,484	-8.892%
2023-05-09	12.8400	12.8400	12.7700	12.8100	+0.156%	24,927	-8.821%
2023-05-08	12.8400	12.8400	12.7600	12.7900	-0.234%	49,200	-8.679%
2023-05-05	12.8500	12.8500	12.7799	12.8200	+0.313%	41,580	-8.892%
2023-05-04	12.8100	12.8142	12.7600	12.7800	0.000%	30,950	-8.607%
2023-05-03	12.8100	12.8400	12.7800	12.7800	-0.156%	19,930	-8.607%
2023-05-02	12.8400	12.8400	12.8000	12.8000	-0.234%	23,747	-8.750%
2023-05-01	12.8400	12.8400	12.8000	12.8300	-0.078%	37,844	-8.963%
2023-04-28	12.8100	12.8400	12.7892	12.8400	+0.391%	16,079	-9.034%
2023-04-27	12.8000	12.8000	12.7700	12.7900	+0.078%	27,836	-8.679%
2023-04-26	12.7800	12.7977	12.7653	12.7800	+0.078%	16,538	-8.607%
2023-04-25	12.7500	12.7900	12.7500	12.7700	-0.078%	12,295	-8.536%
2023-04-24	12.7500	12.7800	12.7000	12.7800	+0.235%	8,638	-8.607%
2023-04-21	12.7700	12.8100	12.7201	12.7500	-0.211%	15,630	-8.392%
2023-04-20	12.7600	12.8000	12.7300	12.7770	+0.448%	26,873	-8.586%
2023-04-19	12.7800	12.8100	12.7200	12.7200	-0.780%	123,416	-8.176%
2023-04-18	12.8300	12.8500	12.8100	12.8200	-0.156%	45,456	-8.892%
2023-04-17	12.8500	12.8500	12.8300	12.8400	-0.078%	5,476	-9.034%
2023-04-14	12.8000	12.8600	12.8000	12.8500	+0.156%	16,920	-9.105%
2023-04-13	12.8500	12.8700	12.8000	12.8300	-0.233%	40,904	-8.963%
2023-04-12	12.8500	12.8900	12.8301	12.8600	+0.156%	6,844	-9.176%
2023-04-11	12.8100	12.8400	12.8090	12.8400	+0.156%	16,442	-9.034%
2023-04-10	12.7300	12.8500	12.7300	12.8200	+0.313%	47,472	-8.892%
2023-04-06	12.7600	12.8100	12.7600	12.7800	+0.157%	35,287	-8.607%
2023-04-05	12.7700	12.8400	12.7000	12.7600	+0.078%	53,673	-8.464%
2023-04-04	12.7500	12.7900	12.6626	12.7500	+0.001%	143,868	-8.392%
2023-04-03	12.7700	12.8000	12.7400	12.7499	-0.157%	16,649	-8.391%
2023-03-31	12.7100	12.7700	12.7000	12.7700	+0.670%	16,670	-8.536%
2023-03-30	12.6700	12.7100	12.6300	12.6850	+0.356%	67,733	-7.923%
2023-03-29	12.6600	12.6900	12.6400	12.6400	-0.079%	23,700	-7.595%
2023-03-28	12.6900	12.6900	12.6216	12.6500	+0.158%	29,023	-7.668%
2023-03-27	12.5600	12.7300	12.5600	12.6300	+0.397%	75,308	-7.522%
2023-03-24	12.5900	12.6800	12.5500	12.5800	+0.319%	82,583	-7.154%
2023-03-23	12.5500	12.5857	12.5300	12.5400	+0.240%	62,429	-6.858%
2023-03-22	12.5500	12.6900	12.4900	12.5100	-0.080%	132,800	-6.635%
2023-03-21	12.4800	12.5900	12.4325	12.5200	+0.482%	55,087	-6.709%
2023-03-20	12.4200	12.5000	12.4200	12.4600	-0.320%	38,712	-6.260%
2023-03-17	12.5300	12.5300	12.4401	12.5000	+0.080%	14,345	-6.560%
2023-03-16	12.4700	12.5000	12.4620	12.4900	0.000%	3,820	-6.485%
2023-03-15	12.5400	12.5400	12.4600	12.4900	+0.241%	18,475	-6.485%
2023-03-14	12.4700	12.4700	12.4401	12.4600	-0.160%	5,679	-6.260%
2023-03-13	12.4800	12.4850	12.4600	12.4800	+0.161%	22,786	-6.410%
2023-03-10	12.5000	12.5200	12.4501	12.4600	-0.080%	65,747	-6.260%
2023-03-09	12.4500	12.4900	12.4500	12.4700	+0.080%	50,383	-6.335%
2023-03-08	12.4400	12.5400	12.4400	12.4600	-0.160%	113,387	-6.260%
2023-03-07	12.4700	12.5500	12.4700	12.4800	0.000%	94,588	-6.410%
2023-03-06	12.3700	12.5100	12.3700	12.4800	+0.889%	335,111	-6.410%
2023-03-03	12.3500	12.3850	12.3260	12.3700	+0.569%	68,961	-5.578%
2023-03-02	12.3300	12.3300	12.3000	12.3000	-0.243%	55,271	-5.041%
2023-03-01	12.3600	12.3699	12.3235	12.3300	+0.162%	36,842	-5.272%
2023-02-28	12.3400	12.3800	12.3050	12.3100	-0.203%	66,481	-5.118%
2023-02-27	12.3500	12.3500	12.3200	12.3350	+0.407%	66,710	-5.310%
2023-02-24	12.3800	12.3900	12.2701	12.2850	-0.847%	87,839	-4.925%
2023-02-23	12.3600	12.4400	12.3600	12.3900	+0.162%	93,740	-5.730%
2023-02-22	12.4700	12.4700	12.3500	12.3700	-0.563%	178,282	-5.578%
2023-02-21	12.4800	12.4950	12.4135	12.4400	-0.560%	59,702	-6.109%
2023-02-17	12.5100	12.5700	12.5000	12.5100	-0.319%	49,111	-6.635%
2023-02-16	12.6000	12.6000	12.5500	12.5500	-0.869%	95,936	-6.932%
2023-02-15	12.6700	12.6837	12.6500	12.6600	0.000%	13,225	-7.741%
2023-02-14	12.6700	12.7700	12.6500	12.6600	-0.393%	42,851	-7.741%
2023-02-13	12.6700	12.7400	12.6700	12.7100	+0.079%	30,794	-8.104%
2023-02-10	12.6500	12.7100	12.6500	12.7000	+0.395%	113,031	-8.031%
2023-02-09	12.6900	12.7100	12.6100	12.6500	-0.237%	96,089	-7.668%
2023-02-08	12.6800	12.7000	12.6700	12.6800	+0.237%	39,149	-7.886%
2023-02-07	12.7300	12.7550	12.6500	12.6500	-0.079%	85,414	-7.668%
2023-02-06	12.7100	12.7100	12.6500	12.6600	-0.472%	148,571	-7.741%
2023-02-03	12.8000	12.8000	12.7100	12.7200	-0.625%	39,286	-8.176%
2023-02-02	12.7800	12.8900	12.7800	12.8000	+0.078%	109,550	-8.750%
2023-02-01	12.8500	12.8600	12.7800	12.7900	-0.428%	107,202	-8.679%
2023-01-31	12.8600	12.8850	12.8300	12.8450	+0.039%	59,176	-9.070%
2023-01-30	12.9300	12.9700	12.8200	12.8400	-0.542%	75,536	-9.034%
2023-01-27	12.9600	13.0000	12.9100	12.9100	-0.769%	19,476	-9.527%
2023-01-26	12.9600	13.0100	12.9600	13.0100	+0.154%	22,018	-10.223%
2023-01-25	12.9400	12.9900	12.9400	12.9900	+0.154%	12,415	-10.085%
2023-01-24	12.8800	12.9900	12.8700	12.9700	+0.504%	21,746	-9.946%
2023-01-23	12.9100	12.9420	12.8983	12.9050	+0.039%	12,678	-9.492%