Dark

SMHI
SEACOR Marine Holdings Inc. Common Stock
stock NYSE

At Close

Oct 1, 2026 3:59:47 PM EDT

8.03USD-1.108%(-0.09)130,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:05:30 AM EDT

8.12USD0.000%(0.00)600

After-hours

Oct 1, 2026 4:10:30 PM EDT

8.04USD+0.125%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	8.0000	8.0800	7.9000	8.0400	-0.985%	130,712	0.000%
2026-09-30	8.3000	8.3000	7.9500	8.1200	-1.337%	80,869	-0.985%
2026-09-29	8.3800	8.6600	8.2300	8.2300	-2.834%	72,550	-2.309%
2026-09-28	8.7300	8.7300	8.4200	8.4700	-2.978%	97,027	-5.077%
2026-09-25	8.7500	9.0100	8.6600	8.7300	-0.908%	131,813	-7.904%
2026-09-24	8.8000	8.9500	8.7800	8.8100	-0.227%	69,213	-8.740%
2026-09-23	9.0800	9.0999	8.8300	8.8300	-1.998%	126,044	-8.947%
2026-09-22	8.9900	9.2300	8.8800	9.0100	-0.221%	98,850	-10.766%
2026-09-21	9.0000	9.1850	8.8800	9.0300	-0.769%	78,505	-10.963%
2026-09-18	9.3800	9.4887	8.9800	9.1000	-3.397%	180,327	-11.648%
2026-09-17	9.4200	9.6800	9.4100	9.4200	+0.106%	42,108	-14.650%
2026-09-16	9.5400	9.6950	9.2900	9.4100	-1.672%	120,355	-14.559%
2026-09-15	9.4500	9.5800	9.4300	9.5700	+1.377%	62,443	-15.987%
2026-09-14	9.5700	9.5700	9.3500	9.4400	-0.944%	101,317	-14.831%
2026-09-11	9.6600	9.7044	9.5200	9.5300	-1.346%	75,692	-15.635%
2026-09-10	9.7600	9.7600	9.5900	9.6600	-0.412%	120,840	-16.770%
2026-09-09	9.7000	9.8200	9.6150	9.7000	+1.042%	47,877	-17.113%
2026-09-08	9.8300	9.8600	9.5700	9.6000	-1.639%	86,132	-16.250%
2026-09-04	9.8850	9.8850	9.5950	9.7600	+0.205%	72,394	-17.623%
2026-09-03	9.8100	9.8700	9.6550	9.7400	-0.409%	54,340	-17.454%
2026-09-02	9.6900	10.0000	9.6700	9.7800	0.000%	93,441	-17.791%
2026-09-01	9.6300	9.8100	9.4673	9.7800	+2.408%	122,994	-17.791%
2026-08-31	9.6100	9.6500	9.3500	9.5500	+1.488%	113,707	-15.812%
2026-08-28	9.5600	9.6950	9.4100	9.4100	-1.052%	63,649	-14.559%
2026-08-27	9.3000	9.6960	9.3000	9.5100	+1.170%	127,094	-15.457%
2026-08-26	9.6500	9.7000	9.3500	9.4000	-3.093%	116,014	-14.468%
2026-08-25	9.6800	9.8500	9.6614	9.7000	-0.513%	80,825	-17.113%
2026-08-24	9.9600	9.9600	9.6401	9.7500	-2.108%	107,643	-17.538%
2026-08-21	9.8000	10.0000	9.8000	9.9600	+1.945%	92,160	-19.277%
2026-08-20	9.7600	9.9184	9.6728	9.7700	-0.102%	97,741	-17.707%
2026-08-19	9.9000	9.9000	9.7700	9.7800	-0.811%	79,641	-17.791%
2026-08-18	9.9300	9.9400	9.8000	9.8600	+0.407%	78,005	-18.458%
2026-08-17	9.7900	9.9600	9.7900	9.8200	-0.406%	95,949	-18.126%
2026-08-14	9.6500	9.8800	9.6500	9.8600	+2.176%	74,832	-18.458%
2026-08-13	9.6000	9.8600	9.5950	9.6500	-0.822%	95,626	-16.684%
2026-08-12	9.7300	9.8700	9.5900	9.7300	-0.103%	83,077	-17.369%
2026-08-11	9.7500	9.8750	9.6550	9.7400	+0.516%	134,477	-17.454%
2026-08-10	9.5400	9.7000	9.3600	9.6900	+1.786%	83,967	-17.028%
2026-08-07	9.4000	9.7500	9.2900	9.5200	+0.741%	110,184	-15.546%
2026-08-06	9.5000	9.6000	9.4200	9.4500	0.000%	77,573	-14.921%
2026-08-05	9.6300	9.6300	9.4500	9.4500	-0.421%	100,634	-14.921%
2026-08-04	9.4500	9.7000	9.4200	9.4900	+0.105%	113,835	-15.279%
2026-08-03	9.4900	9.5850	9.3301	9.4800	+0.530%	144,946	-15.190%
2026-07-31	9.5500	9.5900	9.0000	9.4300	-1.153%	116,327	-14.740%
2026-07-30	9.1300	9.6100	8.3400	9.5400	+23.575%	680,095	-15.723%
2026-07-29	8.1700	8.1700	7.6400	7.7200	-3.137%	211,304	+4.145%
2026-07-28	8.2000	8.2000	7.9500	7.9700	-1.483%	71,002	+0.878%
2026-07-27	7.9500	8.1800	7.9300	8.0900	+1.125%	53,023	-0.618%
2026-07-24	7.7100	8.0300	7.6300	8.0000	+4.167%	139,324	+0.500%
2026-07-23	7.8900	7.9400	7.6300	7.6800	-1.538%	46,599	+4.687%
2026-07-22	7.7400	7.8499	7.6700	7.8000	+1.036%	56,544	+3.077%
2026-07-21	7.7300	7.8000	7.6300	7.7200	-0.129%	87,469	+4.145%
2026-07-20	7.9800	8.1050	7.6600	7.7300	-2.276%	153,444	+4.010%
2026-07-17	7.6400	7.9226	7.5910	7.9100	+0.893%	108,017	+1.643%
2026-07-16	8.4900	8.4900	7.8300	7.8400	-6.444%	75,941	+2.551%
2026-07-15	8.3300	8.5100	8.0000	8.3800	+0.964%	184,111	-4.057%
2026-07-14	7.8800	8.4700	7.8800	8.3000	+5.598%	109,165	-3.133%
2026-07-13	7.8000	8.0500	7.7179	7.8600	+0.769%	97,564	+2.290%
2026-07-10	7.9000	7.9050	7.6100	7.8000	+0.515%	62,313	+3.077%
2026-07-09	7.8100	7.8313	7.6100	7.7600	-1.272%	55,126	+3.608%
2026-07-08	7.6100	7.8900	7.4500	7.8600	+4.106%	103,556	+2.290%
2026-07-07	7.4500	7.6600	7.2562	7.5500	+2.442%	136,071	+6.490%
2026-07-06	7.5900	7.8700	7.3100	7.3700	-2.899%	130,488	+9.091%
2026-07-02	7.7000	7.9450	7.2740	7.5900	-1.300%	119,883	+5.929%
2026-07-01	7.6500	8.1300	7.5000	7.6900	+0.523%	171,743	+4.551%
2026-06-30	8.0000	8.1800	7.6400	7.6500	-4.613%	159,999	+5.098%
2026-06-29	7.5400	8.1700	7.5400	8.0200	+6.225%	229,298	+0.249%
2026-06-26	7.4900	7.7400	7.4600	7.5500	0.000%	472,760	+6.490%
2026-06-25	7.1900	7.7600	7.0900	7.5500	+4.426%	209,101	+6.490%
2026-06-24	7.7000	7.8700	7.0300	7.2300	-8.015%	269,046	+11.203%
2026-06-23	7.8800	8.1700	7.5500	7.8600	-0.883%	258,054	+2.290%
2026-06-22	6.6300	7.9800	6.3020	7.9300	+18.713%	438,871	+1.387%
2026-06-18	6.9600	7.0000	6.6500	6.6800	-4.161%	171,024	+20.359%
2026-06-17	7.1300	7.2800	6.8700	6.9700	-1.969%	149,898	+15.352%
2026-06-16	7.3400	7.3400	7.0600	7.1100	-1.387%	107,606	+13.080%
2026-06-15	7.4900	7.5000	7.1900	7.2100	-2.830%	80,587	+11.512%
2026-06-12	7.3900	7.6700	7.3000	7.4200	+1.228%	37,813	+8.356%
2026-06-11	7.4900	7.6300	7.3100	7.3300	-0.272%	64,208	+9.686%
2026-06-10	7.5600	7.6300	7.3300	7.3500	-1.342%	160,125	+9.388%
2026-06-09	7.4100	7.7399	7.2200	7.4500	+1.223%	60,223	+7.919%
2026-06-08	7.3000	7.5250	7.3000	7.3600	+0.136%	37,824	+9.239%
2026-06-05	7.5000	7.6250	7.3200	7.3500	-2.130%	78,819	+9.388%
2026-06-04	7.4200	7.6400	7.0001	7.5100	+4.596%	69,810	+7.057%
2026-06-03	7.5800	7.6900	7.1500	7.1800	-5.026%	71,374	+11.978%
2026-06-02	7.5900	7.9800	7.5100	7.5600	-1.818%	45,181	+6.349%
2026-06-01	7.5900	7.7500	7.3100	7.7000	+1.987%	79,230	+4.416%
2026-05-29	7.7000	7.9900	7.5300	7.5500	-2.329%	151,466	+6.490%
2026-05-28	7.0000	7.7800	7.0000	7.7300	+9.645%	243,479	+4.010%
2026-05-27	7.1300	7.1600	7.0100	7.0500	-1.811%	70,138	+14.043%
2026-05-26	7.2500	7.3500	7.0100	7.1800	-0.416%	67,300	+11.978%
2026-05-22	7.3000	7.3020	7.1600	7.2100	-1.637%	45,371	+11.512%
2026-05-21	7.4300	7.4450	7.1100	7.3300	-0.272%	47,610	+9.686%
2026-05-20	7.2700	7.5400	7.2700	7.3500	+0.136%	58,947	+9.388%
2026-05-19	7.5400	7.5400	7.2900	7.3400	-2.264%	29,908	+9.537%
2026-05-18	7.1600	7.5600	7.1600	7.5100	+4.742%	69,224	+7.057%
2026-05-15	7.2800	7.2800	6.9900	7.1700	+0.561%	70,132	+12.134%
2026-05-14	7.2800	7.2800	7.0000	7.1300	-1.926%	138,633	+12.763%
2026-05-13	7.2800	7.3500	7.1000	7.2700	-1.357%	75,456	+10.591%
2026-05-12	7.4400	7.4550	7.2350	7.3700	-0.941%	96,589	+9.091%
2026-05-11	7.5400	7.5400	7.3800	7.4400	0.000%	34,524	+8.065%
2026-05-08	7.4800	7.6227	7.4400	7.4400	-1.457%	50,201	+8.065%
2026-05-07	7.6950	7.6950	7.4050	7.5500	-0.658%	62,390	+6.490%
2026-05-06	7.6600	7.8000	7.5900	7.6000	-1.299%	112,197	+5.789%
2026-05-05	7.5500	7.7800	7.5250	7.7000	+1.852%	96,306	+4.416%
2026-05-04	7.7100	7.8000	7.4600	7.5600	-1.176%	70,603	+6.349%
2026-05-01	7.5000	7.7600	7.2700	7.6500	+0.658%	67,570	+5.098%
2026-04-30	7.0000	7.7850	6.9800	7.6000	+1.877%	98,254	+5.789%
2026-04-29	7.5500	7.6000	7.2600	7.4600	-1.453%	76,167	+7.775%
2026-04-28	7.3700	7.6000	7.3700	7.5700	+4.414%	43,955	+6.209%
2026-04-27	7.1700	7.3400	7.0000	7.2500	+4.920%	58,835	+10.897%
2026-04-24	6.8800	6.9550	6.8500	6.9100	-0.718%	53,213	+16.353%
2026-04-23	7.1300	7.1500	6.8900	6.9600	-2.247%	47,444	+15.517%
2026-04-22	7.2900	7.3500	6.9150	7.1200	-0.974%	92,163	+12.921%
2026-04-21	7.3300	7.4000	7.1150	7.1900	-0.964%	60,956	+11.822%
2026-04-20	7.4500	7.5300	7.2500	7.2600	-3.071%	64,522	+10.744%
2026-04-17	7.4300	7.5450	7.3600	7.4900	-0.399%	53,711	+7.343%
2026-04-16	7.4300	7.5900	7.4200	7.5200	0.000%	50,343	+6.915%
2026-04-15	7.4600	7.6517	7.4500	7.5200	+0.267%	55,186	+6.915%
2026-04-14	7.7400	7.7450	7.4700	7.5000	-4.215%	56,938	+7.200%
2026-04-13	7.7100	8.0100	7.7100	7.8300	+1.556%	75,250	+2.682%
2026-04-10	7.7100	7.7650	7.6000	7.7100	-1.027%	36,979	+4.280%
2026-04-09	7.8100	8.0000	7.7200	7.7900	-0.638%	71,630	+3.209%
2026-04-08	7.4900	7.9800	7.4900	7.8400	+3.430%	188,826	+2.551%
2026-04-07	7.5400	7.7200	7.4100	7.5800	+1.609%	146,407	+6.069%
2026-04-06	7.2800	7.6050	7.2800	7.4600	+2.613%	71,377	+7.775%
2026-04-02	7.2100	7.5980	7.1500	7.2700	+1.113%	57,198	+10.591%
2026-04-01	7.1500	7.3050	7.0000	7.1900	+0.419%	68,294	+11.822%
2026-03-31	7.5600	7.6250	7.0700	7.1600	-4.150%	151,337	+12.291%
2026-03-30	7.6300	7.6300	7.3400	7.4700	-0.797%	88,017	+7.631%
2026-03-27	7.5600	7.7600	7.4850	7.5300	-0.921%	77,722	+6.773%
2026-03-26	7.4000	7.7500	7.4000	7.6000	+2.703%	107,474	+5.789%
2026-03-25	7.4800	7.5200	7.0900	7.4000	+0.271%	88,308	+8.649%
2026-03-24	7.5000	7.8780	7.3000	7.3800	-0.940%	68,250	+8.943%
2026-03-23	7.2800	7.6200	7.1650	7.4500	+2.335%	71,960	+7.919%
2026-03-20	7.3400	7.3400	7.0000	7.2800	+0.138%	158,172	+10.440%
2026-03-19	7.2000	7.4200	6.8800	7.2700	+0.138%	107,764	+10.591%
2026-03-18	7.3500	7.5300	7.2450	7.2600	-2.550%	95,426	+10.744%
2026-03-17	7.1300	7.5500	7.1300	7.4500	+4.930%	124,805	+7.919%
2026-03-16	7.2700	7.2700	6.9600	7.1000	+1.284%	100,453	+13.239%
2026-03-13	7.2900	7.4100	6.8200	7.0100	-5.014%	120,099	+14.693%
2026-03-12	7.7600	7.8500	7.3800	7.3800	-5.019%	150,896	+8.943%
2026-03-11	7.5600	7.8400	7.5350	7.7700	+2.237%	86,131	+3.475%
2026-03-10	7.2900	7.6400	7.2000	7.6000	+3.683%	147,217	+5.789%
2026-03-09	7.2700	7.5587	7.2600	7.3300	+0.274%	89,008	+9.686%
2026-03-06	7.6300	7.8100	7.2601	7.3100	-4.694%	169,463	+9.986%
2026-03-05	7.6500	7.7200	7.3500	7.6700	+0.524%	541,115	+4.824%
2026-03-04	7.6000	7.7600	7.4400	7.6300	+0.395%	168,300	+5.374%
2026-03-03	7.4300	7.7400	7.2200	7.6000	+1.064%	289,256	+5.789%
2026-03-02	7.8700	7.9450	7.1800	7.5200	-1.828%	371,966	+6.915%
2026-02-27	7.5100	7.7200	7.3500	7.6600	+2.544%	293,759	+4.961%
2026-02-26	7.9900	8.0650	7.3200	7.4700	-8.005%	187,655	+7.631%
2026-02-25	8.0700	8.1700	7.7425	8.1200	+2.010%	80,088	-0.985%
2026-02-24	7.7900	8.0600	7.6000	7.9600	+2.445%	230,144	+1.005%
2026-02-23	7.6200	8.1700	7.6200	7.7700	-0.257%	238,578	+3.475%
2026-02-20	7.5700	7.8900	7.4800	7.7900	+2.365%	124,039	+3.209%
2026-02-19	7.3300	7.6800	7.3300	7.6100	+3.537%	113,637	+5.650%
2026-02-18	7.2500	7.4800	7.2500	7.3500	+2.368%	56,870	+9.388%
2026-02-17	7.3100	7.3400	7.0025	7.1800	-0.554%	44,010	+11.978%
2026-02-13	7.0900	7.3400	7.0100	7.2200	+2.411%	79,683	+11.357%
2026-02-12	7.4600	7.4600	6.8500	7.0500	-5.369%	73,915	+14.043%
2026-02-11	7.4300	7.4800	7.2700	7.4500	+2.617%	87,140	+7.919%
2026-02-10	7.1800	7.5400	7.0150	7.2600	+0.974%	125,980	+10.744%
2026-02-09	7.1600	7.3000	7.0400	7.1900	+0.419%	103,806	+11.822%
2026-02-06	6.7800	7.2600	6.7600	7.1600	+6.074%	130,117	+12.291%
2026-02-05	6.9500	6.9500	6.7000	6.7500	-3.571%	67,439	+19.111%
2026-02-04	7.0500	7.3100	6.9900	7.0000	-1.269%	67,979	+14.857%
2026-02-03	6.8700	7.1100	6.8064	7.0900	+3.202%	139,007	+13.399%
2026-02-02	6.4500	7.0500	6.4130	6.8700	+2.844%	181,087	+17.031%
2026-01-30	6.5900	6.8900	6.5200	6.6800	-0.595%	153,902	+20.359%
2026-01-29	6.6100	6.7400	6.3700	6.7200	+4.348%	132,787	+19.643%
2026-01-28	6.7300	6.7300	6.3350	6.4400	-4.874%	77,957	+24.845%
2026-01-27	6.4700	6.9300	6.4700	6.7700	+4.799%	225,297	+18.759%
2026-01-26	6.9600	6.9900	6.4600	6.4600	-6.377%	127,772	+24.458%
2026-01-23	6.3000	6.9600	6.3000	6.9000	+10.577%	395,579	+16.522%
2026-01-22	6.2900	6.3450	6.1700	6.2400	-1.266%	66,558	+28.846%
2026-01-21	6.0300	6.4000	6.0300	6.3200	+6.937%	252,609	+27.215%
2026-01-20	6.0400	6.0400	5.8600	5.9100	-2.314%	82,008	+36.041%
2026-01-16	6.2600	6.3299	6.0400	6.0500	-3.816%	68,396	+32.893%
2026-01-15	6.3300	6.3800	6.1800	6.2900	-1.411%	84,826	+27.822%
2026-01-14	6.3000	6.4025	6.2350	6.3800	+2.408%	110,372	+26.019%
2026-01-13	6.2000	6.3900	6.2000	6.2300	+0.646%	32,375	+29.053%
2026-01-12	6.1400	6.2950	6.1200	6.1900	+0.979%	73,539	+29.887%
2026-01-09	6.4100	6.4100	6.1200	6.1300	-3.312%	91,149	+31.158%
2026-01-08	5.9900	6.4200	5.9700	6.3400	+5.316%	223,267	+26.814%
2026-01-07	6.1300	6.1300	5.9400	6.0200	-1.311%	76,687	+33.555%
2026-01-06	6.0500	6.1699	5.8800	6.1000	+0.826%	50,339	+31.803%
2026-01-05	6.2200	6.2200	6.0000	6.0500	+1.171%	92,328	+32.893%
2026-01-02	6.0000	6.0300	5.8400	5.9800	-0.664%	89,168	+34.448%
2025-12-31	5.8700	6.1000	5.8000	6.0200	+1.347%	253,448	+33.555%
2025-12-30	5.9900	6.1900	5.7500	5.9400	-1.165%	108,551	+35.354%
2025-12-29	6.2100	6.2100	5.9700	6.0100	-3.221%	138,357	+33.777%
2025-12-26	6.2700	6.3350	6.1400	6.2100	-1.896%	54,884	+29.469%
2025-12-24	6.3200	6.3900	6.1201	6.3300	+0.957%	63,204	+27.014%
2025-12-23	6.2200	6.3500	6.0500	6.2700	-0.634%	168,172	+28.230%
2025-12-22	6.4800	6.6250	6.1109	6.3100	-2.923%	331,076	+27.417%
2025-12-19	6.6600	6.9182	6.5000	6.5000	-2.402%	235,879	+23.692%
2025-12-18	6.9500	6.9500	6.5200	6.6600	-4.310%	81,881	+20.721%
2025-12-17	6.9400	7.0200	6.8600	6.9600	+0.433%	98,052	+15.517%
2025-12-16	7.1900	7.1900	6.8400	6.9300	-4.149%	78,657	+16.017%
2025-12-15	7.0600	7.2500	6.9550	7.2300	+2.553%	78,414	+11.203%
2025-12-12	7.2000	7.2600	7.0250	7.0500	-1.261%	54,590	+14.043%
2025-12-11	7.3800	7.3900	7.0650	7.1400	-3.644%	69,334	+12.605%
2025-12-10	7.0900	7.4700	6.9900	7.4100	+4.073%	150,951	+8.502%
2025-12-09	7.0900	7.2500	7.0850	7.1200	+0.565%	58,813	+12.921%
2025-12-08	7.0200	7.2150	6.9110	7.0800	+1.288%	53,358	+13.559%
2025-12-05	7.2000	7.3500	6.9800	6.9900	-2.238%	55,850	+15.021%
2025-12-04	7.2000	7.2699	7.0295	7.1500	-1.107%	68,521	+12.448%
2025-12-03	6.6700	7.2400	6.6610	7.2300	+8.722%	93,444	+11.203%
2025-12-02	6.9200	7.0500	6.6000	6.6500	-5.674%	132,832	+20.902%
2025-12-01	7.0700	7.1900	7.0375	7.0500	-0.983%	146,137	+14.043%
2025-11-28	6.9400	7.2150	6.9400	7.1200	+2.742%	30,029	+12.921%
2025-11-26	6.9100	7.0800	6.9100	6.9300	-0.574%	77,986	+16.017%
2025-11-25	7.1900	7.2325	6.9700	6.9700	-1.831%	65,448	+15.352%
2025-11-24	6.7700	7.2700	6.7000	7.1000	+3.198%	146,056	+13.239%
2025-11-21	6.8300	7.0450	6.7101	6.8800	+0.732%	178,542	+16.860%
2025-11-20	7.5200	7.5200	6.8100	6.8300	-7.201%	169,734	+17.716%
2025-11-19	7.4100	7.5500	7.2500	7.3600	-2.128%	77,127	+9.239%
2025-11-18	7.6400	7.7300	7.4132	7.5200	-1.699%	83,592	+6.915%
2025-11-17	7.4700	7.8500	7.0700	7.6500	+2.685%	144,315	+5.098%
2025-11-14	7.7300	7.7620	7.3000	7.4500	-1.585%	101,179	+7.919%
2025-11-13	7.4100	7.8300	7.4100	7.5700	+2.159%	97,354	+6.209%
2025-11-12	7.6300	7.7700	7.1500	7.4100	-1.724%	92,242	+8.502%
2025-11-11	7.2600	7.8799	7.2500	7.5400	+5.602%	154,380	+6.631%
2025-11-10	6.9300	7.2200	6.6800	7.1400	+5.000%	97,568	+12.605%
2025-11-07	6.5800	6.8800	6.4000	6.8000	+2.256%	76,607	+18.235%
2025-11-06	6.9700	6.9700	6.5900	6.6500	-3.902%	68,849	+20.902%
2025-11-05	6.9900	7.0800	6.8500	6.9200	+0.145%	94,689	+16.185%
2025-11-04	7.0000	7.1899	6.7000	6.9100	-1.707%	104,286	+16.353%
2025-11-03	6.3900	7.2800	6.3900	7.0300	+10.535%	208,518	+14.367%
2025-10-31	6.2600	6.3600	6.1200	6.3600	+0.315%	124,741	+26.415%
2025-10-30	6.3800	6.5000	6.2500	6.3400	+4.620%	107,363	+26.814%
2025-10-29	5.8300	6.1200	5.8300	6.0600	+1.338%	53,982	+32.673%
2025-10-28	5.8700	6.0200	5.8000	5.9800	-0.167%	47,776	+34.448%
2025-10-27	6.3500	6.3900	5.8700	5.9900	-4.921%	60,925	+34.224%
2025-10-24	6.4400	6.4550	6.2350	6.3000	-1.408%	33,194	+27.619%
2025-10-23	6.1900	6.4800	6.0700	6.3900	+5.272%	52,911	+25.822%
2025-10-22	5.6800	6.1750	5.5600	6.0700	+7.434%	145,739	+32.455%
2025-10-21	5.7500	5.8100	5.5800	5.6500	-1.568%	38,138	+42.301%
2025-10-20	5.6300	5.7500	5.6200	5.7400	+1.773%	37,962	+40.070%
2025-10-17	5.7600	5.7600	5.5500	5.6400	-2.253%	39,639	+42.553%
2025-10-16	5.9100	5.9900	5.7450	5.7700	-1.871%	48,624	+39.341%
2025-10-15	5.8100	5.9450	5.8100	5.8800	+2.261%	48,659	+36.735%
2025-10-14	5.6600	5.8400	5.6400	5.7500	-2.211%	65,967	+39.826%
2025-10-13	5.7100	5.9100	5.6700	5.8800	+4.813%	89,981	+36.735%
2025-10-10	5.9900	6.0558	5.6100	5.6100	-8.183%	127,990	+43.316%
2025-10-09	6.0900	6.1800	5.9600	6.1100	+0.659%	59,457	+31.588%
2025-10-08	6.2800	6.3700	6.0700	6.0700	-2.254%	48,402	+32.455%
2025-10-07	6.1900	6.3000	6.1350	6.2100	+0.323%	65,929	+29.469%
2025-10-06	6.2700	6.4300	6.1500	6.1900	-0.482%	64,590	+29.887%
2025-10-03	6.1400	6.3900	6.1300	6.2200	+1.138%	81,920	+29.260%
2025-10-02	6.4100	6.4100	6.1100	6.1500	-4.355%	55,588	+30.732%
2025-10-01	6.4700	6.6300	6.4100	6.4300	-0.924%	77,425	+25.039%
2025-09-30	6.4000	6.6050	6.3097	6.4900	-0.307%	53,085	+23.883%
2025-09-29	6.9000	6.9000	6.4504	6.5100	-5.789%	40,894	+23.502%
2025-09-26	6.9850	7.0052	6.8700	6.9100	-0.432%	31,620	+16.353%
2025-09-25	6.7700	7.0100	6.6100	6.9400	+2.059%	57,545	+15.850%
2025-09-24	6.9600	7.1700	6.8000	6.8000	-1.592%	29,713	+18.235%
2025-09-23	6.8000	7.1700	6.8000	6.9100	+1.468%	57,864	+16.353%
2025-09-22	6.7100	6.9000	6.7000	6.8100	-0.293%	52,815	+18.062%
2025-09-19	7.2300	7.2300	6.7500	6.8300	-5.533%	441,944	+17.716%
2025-09-18	7.0900	7.3300	6.9994	7.2300	+1.975%	62,406	+11.203%
2025-09-17	7.0100	7.4238	7.0100	7.0900	+0.141%	142,793	+13.399%
2025-09-16	6.5500	7.1800	6.5500	7.0800	+9.598%	222,899	+13.559%
2025-09-15	6.6600	6.7000	6.4100	6.4600	-3.003%	51,105	+24.458%
2025-09-12	6.4500	6.6700	6.3150	6.6600	+3.577%	74,169	+20.721%
2025-09-11	6.3100	6.4500	6.2500	6.4300	+1.260%	43,689	+25.039%
2025-09-10	6.2300	6.4427	6.2200	6.3500	+2.585%	46,215	+26.614%
2025-09-09	6.3800	6.6750	6.1900	6.1900	-4.916%	69,081	+29.887%
2025-09-08	6.4400	6.5348	6.2650	6.5100	+0.930%	65,584	+23.502%
2025-09-05	6.4200	6.5650	6.2250	6.4500	-0.463%	61,782	+24.651%
2025-09-04	6.4700	6.5300	6.4200	6.4800	+1.250%	38,929	+24.074%
2025-09-03	6.5900	6.7100	6.4000	6.4000	-4.620%	84,947	+25.625%
2025-09-02	6.3300	6.9900	6.2300	6.7100	+4.680%	139,665	+19.821%
2025-08-29	6.3300	6.4700	6.2400	6.4100	+0.313%	69,626	+25.429%
2025-08-28	6.5600	6.5600	6.3401	6.3900	-1.084%	33,596	+25.822%
2025-08-27	6.2000	6.5400	6.2000	6.4600	+3.526%	51,720	+24.458%
2025-08-26	6.2900	6.4000	6.2300	6.2400	-0.478%	43,623	+28.846%
2025-08-25	6.5200	6.5200	6.2600	6.2700	-3.834%	39,479	+28.230%
2025-08-22	6.2000	6.6000	6.2000	6.5200	+5.331%	84,980	+23.313%
2025-08-21	6.0700	6.2500	6.0700	6.1900	+1.977%	45,189	+29.887%
2025-08-20	6.1100	6.1350	6.0000	6.0700	-0.164%	42,901	+32.455%
2025-08-19	6.2000	6.3150	6.0800	6.0800	-1.459%	67,359	+32.237%
2025-08-18	6.1800	6.3400	6.1350	6.1700	+0.162%	45,888	+30.308%
2025-08-15	6.2600	6.2900	6.0700	6.1600	-1.124%	61,962	+30.519%
2025-08-14	6.2400	6.4000	6.1050	6.2300	-1.735%	69,358	+29.053%
2025-08-13	6.2500	6.4050	6.1600	6.3400	+2.589%	77,122	+26.814%
2025-08-12	6.0800	6.7900	6.0800	6.1800	+1.478%	219,394	+30.097%
2025-08-11	6.4700	6.7000	6.0600	6.0900	-5.140%	106,300	+32.020%
2025-08-08	6.7100	6.7700	6.3400	6.4200	-4.464%	138,957	+25.234%
2025-08-07	6.5000	6.8400	6.3550	6.7200	+18.519%	321,969	+19.643%
2025-08-06	5.5900	5.7200	5.4900	5.6700	+3.091%	98,956	+41.799%
2025-08-05	4.8700	5.7000	4.8700	5.5000	+14.345%	151,915	+46.182%
2025-08-04	4.8000	4.8800	4.7300	4.8100	0.000%	78,334	+67.152%
2025-08-01	4.9200	4.9200	4.6950	4.8100	-3.800%	173,512	+67.152%
2025-07-31	5.1000	5.2100	4.8500	5.0000	-1.961%	137,764	+60.800%
2025-07-30	5.4400	5.4500	5.0250	5.1000	-4.673%	83,787	+57.647%
2025-07-29	5.4800	5.5100	5.2800	5.3500	-2.727%	69,432	+50.280%
2025-07-28	5.6600	5.6700	5.4200	5.5000	-1.786%	95,467	+46.182%
2025-07-25	5.7900	5.7900	5.5300	5.6000	-2.439%	39,925	+43.571%
2025-07-24	5.6500	5.7800	5.5300	5.7400	+1.593%	87,786	+40.070%
2025-07-23	5.3200	5.7600	5.3200	5.6500	+7.414%	109,898	+42.301%
2025-07-22	5.1700	5.4100	5.1700	5.2600	+0.960%	108,454	+52.852%
2025-07-21	5.2900	5.3900	5.1950	5.2100	-0.192%	77,470	+54.319%
2025-07-18	5.5200	5.5200	5.2200	5.2200	-4.745%	149,381	+54.023%
2025-07-17	5.4900	5.5900	5.4050	5.4800	+0.550%	40,291	+46.715%
2025-07-16	5.3500	5.4900	5.2800	5.4500	+1.679%	76,243	+47.523%
2025-07-15	5.4200	5.6000	5.3500	5.3600	-1.651%	92,435	+50.000%
2025-07-14	5.8600	5.8600	5.4500	5.4500	-7.470%	62,820	+47.523%
2025-07-11	5.8600	5.9000	5.7000	5.8900	+0.341%	52,512	+36.503%
2025-07-10	5.5600	5.8900	5.5600	5.8700	+5.576%	59,138	+36.968%
2025-07-09	5.4700	5.6200	5.3900	5.5600	+1.460%	126,565	+44.604%
2025-07-08	5.4600	5.7900	5.4300	5.4800	+0.366%	219,148	+46.715%
2025-07-07	5.5600	5.5750	5.3750	5.4600	-3.020%	69,976	+47.253%
2025-07-03	5.5000	5.6300	5.3875	5.6300	+3.493%	32,573	+42.806%
2025-07-02	5.1900	5.5100	5.1100	5.4400	+6.250%	134,416	+47.794%
2025-07-01	5.0800	5.2600	4.9400	5.1200	+0.392%	116,739	+57.031%
2025-06-30	5.3200	5.4200	5.0001	5.1000	-3.774%	141,968	+57.647%
2025-06-27	5.3500	5.3550	5.1700	5.3000	-0.749%	458,775	+51.698%
2025-06-26	5.2200	5.3600	5.1950	5.3400	+2.692%	104,572	+50.562%
2025-06-25	5.1700	5.3000	5.0000	5.2000	+0.386%	98,446	+54.615%
2025-06-24	5.3400	5.4000	5.1100	5.1800	-3.717%	129,438	+55.212%
2025-06-23	5.5800	5.5800	5.3700	5.3800	-2.359%	149,832	+49.442%
2025-06-20	5.8600	5.8600	5.4800	5.5100	-5.651%	152,942	+45.917%
2025-06-18	5.9700	6.0700	5.7298	5.8400	-2.667%	91,533	+37.671%
2025-06-17	6.2100	6.2650	5.9500	6.0000	-2.755%	95,951	+34.000%
2025-06-16	5.9800	6.1800	5.8200	6.1700	+2.492%	91,451	+30.308%
2025-06-13	6.1700	6.2900	5.9650	6.0200	-1.473%	148,347	+33.555%
2025-06-12	6.1000	6.2800	6.0650	6.1100	-0.812%	94,682	+31.588%
2025-06-11	5.8900	6.1600	5.7800	6.1600	+4.940%	124,625	+30.519%
2025-06-10	5.7000	5.9699	5.6450	5.8700	+4.635%	89,143	+36.968%
2025-06-09	5.5200	5.7000	5.5200	5.6100	+2.372%	81,502	+43.316%
2025-06-06	5.3700	5.5623	5.3600	5.4800	+3.985%	65,145	+46.715%
2025-06-05	5.4100	5.4799	5.2200	5.2700	-1.679%	55,404	+52.562%
2025-06-04	5.7300	5.8600	5.3400	5.3600	-6.457%	102,195	+50.000%
2025-06-03	5.3600	5.7500	5.3100	5.7300	+6.308%	93,449	+40.314%
2025-06-02	5.4800	5.4800	5.3300	5.3900	+0.936%	117,320	+49.165%
2025-05-30	5.4100	5.4200	5.3000	5.3400	-2.018%	82,537	+50.562%
2025-05-29	5.2300	5.5400	5.2300	5.4500	+4.607%	80,345	+47.523%
2025-05-28	5.1700	5.2650	5.0400	5.2100	+1.559%	49,322	+54.319%
2025-05-27	4.9800	5.1900	4.8400	5.1300	+4.057%	70,760	+56.725%
2025-05-23	4.9700	5.1600	4.9100	4.9300	-2.569%	57,141	+63.083%
2025-05-22	5.1700	5.2438	5.0196	5.0600	-3.802%	55,125	+58.893%
2025-05-21	5.1000	5.4531	5.1000	5.2600	+3.543%	159,668	+52.852%
2025-05-20	5.0100	5.0900	4.9700	5.0800	+0.594%	71,128	+58.268%
2025-05-19	4.9700	5.1550	4.9700	5.0500	0.000%	113,471	+59.208%
2025-05-16	5.2100	5.2100	4.9800	5.0500	-3.071%	118,677	+59.208%
2025-05-15	4.9400	5.2150	4.9100	5.2100	+3.992%	88,099	+54.319%
2025-05-14	5.0700	5.1500	4.9250	5.0100	-1.572%	117,908	+60.479%
2025-05-13	4.9400	5.1700	4.9400	5.0900	+3.245%	112,658	+57.957%
2025-05-12	5.2700	5.2700	4.9000	4.9300	-0.805%	109,233	+63.083%
2025-05-09	4.8500	5.0200	4.7850	4.9700	+4.412%	91,242	+61.771%
2025-05-08	4.4800	4.8050	4.4800	4.7600	+7.692%	83,322	+68.908%
2025-05-07	4.5500	4.5500	4.3200	4.4200	-2.643%	90,521	+81.900%
2025-05-06	4.6200	4.9900	4.5300	4.5400	-1.944%	198,796	+77.093%
2025-05-05	4.8500	4.9500	4.6300	4.6300	-6.275%	137,765	+73.650%
2025-05-02	4.6500	4.9900	4.5650	4.9400	+7.158%	75,121	+62.753%
2025-05-01	4.7700	5.4000	4.5800	4.6100	-5.533%	169,097	+74.403%
2025-04-30	5.0300	5.0300	4.6400	4.8800	-3.937%	156,540	+64.754%
2025-04-29	5.1000	5.2600	5.0300	5.0800	-2.682%	87,762	+58.268%
2025-04-28	4.8500	5.3050	4.8500	5.2200	+6.531%	120,366	+54.023%
2025-04-25	5.0300	5.1800	4.8600	4.9000	-2.390%	133,361	+64.082%
2025-04-24	4.6000	5.0600	4.4850	5.0200	+10.817%	198,789	+60.159%
2025-04-23	4.5700	4.6100	4.4200	4.5300	+2.489%	110,610	+77.483%
2025-04-22	4.4900	4.4900	4.2700	4.4200	-0.674%	105,959	+81.900%
2025-04-21	4.5000	4.6600	4.3700	4.4500	-3.471%	96,722	+80.674%
2025-04-17	4.2900	4.9400	4.2900	4.6100	+7.459%	148,067	+74.403%
2025-04-16	4.1500	4.5100	4.0800	4.2900	+3.373%	170,197	+87.413%
2025-04-15	4.0400	4.1850	4.0200	4.1500	+1.220%	93,110	+93.735%
2025-04-14	4.5600	4.5850	4.1000	4.1000	-8.889%	104,589	+96.098%
2025-04-11	4.3600	4.5500	4.0801	4.5000	+2.041%	117,255	+78.667%