Dark

TWI
Titan International, Inc.(Delaware)
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

6.90USD+1.620%(+0.11)537,223

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:33:30 AM EDT

7.46USD+9.867%(+0.67)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

6.90USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	6.8000	6.9000	6.62000	6.9000	+1.620%	537,223	0.000%
2026-08-13	7.0400	7.0700	6.77500	6.7900	-2.582%	593,597	+1.620%
2026-08-12	7.2600	7.2899	6.91500	6.9700	-2.381%	587,518	-1.004%
2026-08-11	7.1700	7.3500	7.06000	7.1400	+0.847%	457,250	-3.361%
2026-08-10	7.2500	7.3100	7.05500	7.0800	-3.804%	723,110	-2.542%
2026-08-07	7.2000	7.4800	7.16000	7.3600	+2.080%	448,616	-6.250%
2026-08-06	7.3400	7.4799	7.16500	7.2100	-1.233%	704,729	-4.300%
2026-08-05	7.4500	7.5000	7.28500	7.3000	-2.537%	428,827	-5.479%
2026-08-04	7.3100	7.4900	7.19500	7.4900	+3.740%	541,591	-7.877%
2026-08-03	7.2700	7.4900	7.11000	7.2200	0.000%	769,521	-4.432%
2026-07-31	7.2600	7.4050	7.03500	7.2200	-1.902%	784,754	-4.432%
2026-07-30	7.4900	7.7800	7.05000	7.3600	-3.791%	586,899	-6.250%
2026-07-29	8.0900	8.0900	7.54000	7.6500	-7.160%	553,289	-9.804%
2026-07-28	8.1100	8.3500	8.04000	8.2400	+2.233%	435,490	-16.262%
2026-07-27	8.1000	8.2500	7.81000	8.0600	+0.499%	348,232	-14.392%
2026-07-24	7.9500	8.0450	7.84000	8.0200	+1.648%	345,983	-13.965%
2026-07-23	7.8200	7.9800	7.67000	7.8900	-0.879%	498,141	-12.548%
2026-07-22	7.6900	8.0050	7.58000	7.9600	+2.577%	408,884	-13.317%
2026-07-21	7.6600	7.7981	7.57000	7.7600	+2.646%	309,323	-11.082%
2026-07-20	7.6900	7.7150	7.48000	7.5600	-1.305%	258,803	-8.730%
2026-07-17	7.6300	7.8050	7.57000	7.6600	-2.296%	277,512	-9.922%
2026-07-16	7.6200	7.8900	7.61000	7.8400	+2.618%	388,689	-11.990%
2026-07-15	7.6000	7.7050	7.46000	7.6400	+1.192%	466,176	-9.686%
2026-07-14	7.4700	7.5600	7.37500	7.5500	+2.721%	616,747	-8.609%
2026-07-13	7.3500	7.4100	7.20500	7.3500	+0.136%	361,535	-6.122%
2026-07-10	7.1600	7.3950	7.16000	7.3400	+2.371%	364,146	-5.995%
2026-07-09	7.2200	7.2800	7.06000	7.1700	+0.420%	372,103	-3.766%
2026-07-08	7.1700	7.2650	7.01000	7.1400	-2.459%	528,067	-3.361%
2026-07-07	7.4700	7.4700	7.15500	7.3200	-1.745%	629,108	-5.738%
2026-07-06	7.2200	7.4800	7.15000	7.4500	+3.329%	455,077	-7.383%
2026-07-02	7.7500	7.8800	7.13000	7.2100	-5.997%	583,759	-4.300%
2026-07-01	7.7100	7.8250	7.55500	7.6700	-0.519%	541,770	-10.039%
2026-06-30	7.8500	7.9150	7.71000	7.7100	-1.783%	538,990	-10.506%
2026-06-29	7.8900	7.9300	7.68500	7.8500	-2.120%	689,825	-12.102%
2026-06-26	7.8000	8.0400	7.74500	8.0200	+1.519%	2,141,220	-13.965%
2026-06-25	7.5900	7.9200	7.58500	7.9000	+5.193%	378,004	-12.658%
2026-06-24	7.3100	7.5350	7.28500	7.5100	+3.159%	391,402	-8.123%
2026-06-23	7.4000	7.4750	7.23500	7.2800	-3.704%	919,367	-5.220%
2026-06-22	7.5400	7.6800	7.46000	7.5600	-0.132%	386,921	-8.730%
2026-06-18	7.4400	7.6500	7.43000	7.5700	+2.853%	758,384	-8.851%
2026-06-17	7.5800	7.6300	7.31500	7.3600	-1.997%	444,778	-6.250%
2026-06-16	7.6400	7.7100	7.42500	7.5100	-1.054%	497,159	-8.123%
2026-06-15	7.9300	8.0400	7.54500	7.5900	-1.684%	394,439	-9.091%
2026-06-12	7.5300	7.8200	7.53000	7.7200	+4.465%	428,919	-10.622%
2026-06-11	7.3000	7.4800	7.20000	7.3900	+2.213%	444,327	-6.631%
2026-06-10	7.4400	7.4800	7.18500	7.2300	-3.083%	371,392	-4.564%
2026-06-09	7.5000	7.6600	7.24000	7.4600	+0.947%	355,389	-7.507%
2026-06-08	7.3800	7.5400	7.32110	7.3900	+1.372%	342,178	-6.631%
2026-06-05	7.6800	7.6950	7.15000	7.2900	-6.538%	404,191	-5.350%
2026-06-04	7.7300	7.8800	7.73000	7.8000	+1.563%	319,230	-11.538%
2026-06-03	7.6900	7.8300	7.60000	7.6800	-0.389%	574,082	-10.156%
2026-06-02	7.4200	7.8100	7.28000	7.7100	+5.616%	640,919	-10.506%
2026-06-01	7.1200	7.3150	6.99500	7.3000	+1.108%	577,619	-5.479%
2026-05-29	7.2300	7.3200	7.12495	7.2200	-0.688%	931,984	-4.432%
2026-05-28	7.1400	7.3100	7.11000	7.2700	+0.553%	509,393	-5.089%
2026-05-27	7.3700	7.5000	7.09000	7.2300	-0.413%	562,183	-4.564%
2026-05-26	7.3600	7.4500	7.18000	7.2600	-1.224%	583,108	-4.959%
2026-05-22	7.4300	7.4600	7.30500	7.3500	-0.271%	330,362	-6.122%
2026-05-21	7.1800	7.4350	7.04500	7.3700	+0.821%	445,094	-6.377%
2026-05-20	7.1000	7.3350	7.03500	7.3100	+2.525%	413,252	-5.609%
2026-05-19	7.3100	7.3100	7.07000	7.1300	-3.779%	463,324	-3.226%
2026-05-18	7.5900	7.7300	7.40000	7.4100	-2.114%	363,408	-6.883%
2026-05-15	7.6800	7.7200	7.55500	7.5700	-2.699%	449,568	-8.851%
2026-05-14	7.7100	7.8700	7.55000	7.7800	+2.774%	439,403	-11.311%
2026-05-13	7.5400	7.5900	7.40000	7.5700	-0.132%	521,043	-8.851%
2026-05-12	7.6500	7.6650	7.32000	7.5800	-1.173%	485,611	-8.971%
2026-05-11	7.8500	7.8800	7.62000	7.6700	-2.911%	879,018	-10.039%
2026-05-08	7.9700	7.9800	7.75000	7.9000	-1.373%	518,530	-12.658%
2026-05-07	8.1900	8.3400	7.96000	8.0100	-1.233%	531,542	-13.858%
2026-05-06	7.8300	8.3150	7.77180	8.1100	+6.291%	739,032	-14.920%
2026-05-05	7.6000	7.8100	7.56000	7.6300	+1.328%	979,016	-9.567%
2026-05-04	7.8400	7.8700	7.40500	7.5300	-4.442%	965,285	-8.367%
2026-05-01	7.6500	8.0000	7.63000	7.8800	+3.412%	736,256	-12.437%
2026-04-30	7.7900	7.8700	7.21000	7.6200	-4.631%	1,169,454	-9.449%
2026-04-29	8.1200	8.1800	7.80500	7.9900	-1.722%	607,010	-13.642%
2026-04-28	8.2500	8.2550	7.95000	8.1300	-1.335%	561,737	-15.129%
2026-04-27	8.2400	8.4300	8.18000	8.2400	+0.243%	317,879	-16.262%
2026-04-24	8.1600	8.2250	8.00000	8.2200	+0.366%	574,370	-16.058%
2026-04-23	7.9800	8.2950	7.98000	8.1900	+3.279%	486,005	-15.751%
2026-04-22	8.1400	8.1700	7.89000	7.9300	-1.122%	532,283	-12.989%
2026-04-21	8.4700	8.5700	7.95000	8.0200	-4.751%	578,515	-13.965%
2026-04-20	8.1200	8.4600	8.07000	8.4200	+3.440%	621,690	-18.052%
2026-04-17	7.9700	8.2750	7.94010	8.1400	+5.304%	672,026	-15.233%
2026-04-16	8.0900	8.2100	7.69000	7.7300	-4.803%	1,622,165	-10.737%
2026-04-15	8.4000	8.4000	7.92500	8.1200	-3.563%	567,939	-15.025%
2026-04-14	8.5800	8.6600	8.39000	8.4200	-1.290%	536,665	-18.052%
2026-04-13	8.3200	8.5400	8.16000	8.5300	+2.033%	480,469	-19.109%
2026-04-10	8.5400	8.7100	8.26000	8.3600	-1.065%	581,842	-17.464%
2026-04-09	8.2200	8.5600	8.22000	8.4500	+2.053%	890,501	-18.343%
2026-04-08	8.0700	8.3050	7.98000	8.2800	+9.814%	1,447,713	-16.667%
2026-04-07	7.4500	7.5900	7.26500	7.5400	+0.937%	1,054,364	-8.488%
2026-04-06	7.5700	7.6350	7.36000	7.4700	-0.267%	951,350	-7.631%
2026-04-02	7.0000	7.5200	6.71000	7.4900	+5.791%	1,775,054	-7.877%
2026-04-01	7.0000	7.2700	6.93000	7.0800	+2.460%	12,888,020	-2.542%
2026-03-31	6.5000	6.9100	6.43000	6.9100	+4.223%	3,754,042	-0.145%
2026-03-30	6.8400	6.9050	6.62500	6.6300	-2.500%	1,035,807	+4.072%
2026-03-27	6.8600	6.9300	6.73000	6.8000	-1.876%	988,763	+1.471%
2026-03-26	7.0100	7.1000	6.91000	6.9300	-2.394%	694,083	-0.433%
2026-03-25	7.3300	7.3691	6.92500	7.1000	-0.699%	728,991	-2.817%
2026-03-24	7.0800	7.4100	7.01000	7.1500	-0.694%	1,777,566	-3.497%
2026-03-23	7.1900	7.4400	7.05730	7.2000	+5.727%	941,646	-4.167%
2026-03-20	7.1700	7.2500	6.76500	6.8100	-4.888%	1,392,822	+1.322%
2026-03-19	7.1000	7.2800	6.92500	7.1600	-1.241%	852,738	-3.631%
2026-03-18	7.2000	7.4500	7.19000	7.2500	+0.975%	1,073,722	-4.828%
2026-03-17	7.5000	7.5500	7.05500	7.1800	-2.446%	1,110,686	-3.900%
2026-03-16	7.4300	7.5190	7.29500	7.3600	+0.822%	1,058,106	-6.250%
2026-03-13	8.0100	8.2100	7.27000	7.3000	-8.407%	1,033,545	-5.479%
2026-03-12	8.0800	8.2300	7.91000	7.9700	-3.511%	771,790	-13.425%
2026-03-11	8.3400	8.5350	8.20000	8.2600	-1.196%	568,243	-16.465%
2026-03-10	8.4100	8.7600	8.32000	8.3600	-0.948%	1,440,555	-17.464%
2026-03-09	8.3500	8.5100	7.98000	8.4400	-2.540%	1,525,081	-18.246%
2026-03-06	8.6200	8.8900	8.57000	8.6600	-2.587%	1,003,359	-20.323%
2026-03-05	9.1700	9.3700	8.89000	8.8900	-6.025%	956,540	-22.385%
2026-03-04	9.3300	9.5900	9.13000	9.4600	+3.162%	656,887	-27.061%
2026-03-03	9.1800	9.3000	8.99000	9.1700	-4.479%	698,113	-24.755%
2026-03-02	9.4800	9.6700	9.30000	9.6000	-1.336%	717,972	-28.125%
2026-02-27	9.7000	9.7550	9.45000	9.7300	-1.717%	859,466	-29.085%
2026-02-26	10.3200	10.6300	9.37000	9.9000	-5.804%	826,049	-30.303%
2026-02-25	10.7200	10.7400	10.33500	10.5100	-0.285%	415,452	-34.348%
2026-02-24	10.5700	10.7200	10.46500	10.5400	+0.285%	333,643	-34.535%
2026-02-23	10.7100	10.7200	10.34000	10.5100	-2.775%	538,428	-34.348%
2026-02-20	10.7300	10.8650	10.52000	10.8100	+0.371%	491,626	-36.170%
2026-02-19	10.6400	10.9200	10.60000	10.7700	+1.796%	454,488	-35.933%
2026-02-18	10.6900	10.9100	10.47000	10.5800	-1.946%	335,453	-34.783%
2026-02-17	10.9600	10.9700	10.63000	10.7900	-2.087%	438,504	-36.052%
2026-02-13	11.0400	11.1900	10.83500	11.0200	-0.181%	507,188	-37.387%
2026-02-12	11.5500	11.7000	10.84000	11.0400	-3.158%	755,515	-37.500%
2026-02-11	11.3200	11.5000	11.03000	11.4000	+2.703%	691,660	-39.474%
2026-02-10	11.4000	11.4100	11.04000	11.1000	-2.203%	559,890	-37.838%
2026-02-09	10.9000	11.4050	10.83000	11.3500	+2.622%	629,725	-39.207%
2026-02-06	10.5400	11.2000	10.54000	11.0600	+5.333%	1,024,742	-37.613%
2026-02-05	10.6000	10.9400	10.41000	10.5000	-1.408%	746,220	-34.286%
2026-02-04	10.3500	10.7700	10.35000	10.6500	+4.720%	920,759	-35.211%
2026-02-03	9.6700	10.2300	9.65000	10.1700	+4.737%	711,516	-32.153%
2026-02-02	9.4500	10.0600	9.43000	9.7100	+1.782%	922,490	-28.939%
2026-01-30	9.2100	9.6100	9.21000	9.5400	+2.032%	715,288	-27.673%
2026-01-29	8.6800	9.3700	8.68000	9.3500	+8.847%	749,753	-26.203%
2026-01-28	8.7900	8.8900	8.55000	8.5900	-1.829%	462,237	-19.674%
2026-01-27	8.7500	8.8500	8.65000	8.7500	-0.114%	287,961	-21.143%
2026-01-26	8.9000	8.9450	8.73000	8.7600	-1.351%	388,217	-21.233%
2026-01-23	9.1700	9.1950	8.85500	8.8800	-3.162%	494,047	-22.297%
2026-01-22	9.2300	9.3500	9.10500	9.1700	+0.109%	475,149	-24.755%
2026-01-21	8.8400	9.2700	8.75000	9.1600	+5.046%	468,810	-24.672%
2026-01-20	9.1000	9.1600	8.70000	8.7200	-6.136%	487,421	-20.872%
2026-01-16	9.2900	9.3800	9.19000	9.2900	-0.429%	569,298	-25.727%
2026-01-15	8.9500	9.4200	8.95000	9.3300	+3.898%	730,653	-26.045%
2026-01-14	8.8600	9.1300	8.86000	8.9800	+1.699%	555,744	-23.163%
2026-01-13	8.6100	8.9650	8.56000	8.8300	+3.275%	607,568	-21.857%
2026-01-12	8.4300	8.6350	8.43000	8.5500	-0.117%	379,300	-19.298%
2026-01-09	8.6100	8.6800	8.40000	8.5600	-0.233%	452,284	-19.393%
2026-01-08	8.0000	8.6650	8.00000	8.5800	+6.452%	733,838	-19.580%
2026-01-07	8.4300	8.4500	8.04000	8.0600	-4.276%	556,200	-14.392%
2026-01-06	8.0000	8.4300	8.00000	8.4200	+4.337%	857,647	-18.052%
2026-01-05	7.9700	8.2200	7.97000	8.0700	+1.382%	456,724	-14.498%
2026-01-02	7.8500	8.0600	7.80000	7.9600	+1.660%	567,960	-13.317%
2025-12-31	7.7800	7.8800	7.75010	7.8300	-0.382%	479,093	-11.877%
2025-12-30	7.7300	7.8900	7.68500	7.8600	+1.813%	484,425	-12.214%
2025-12-29	7.8700	7.9400	7.71000	7.7200	-2.155%	500,055	-10.622%
2025-12-26	8.0700	8.0900	7.87000	7.8900	-2.593%	443,536	-12.548%
2025-12-24	7.9900	8.2400	7.92000	8.1000	+4.381%	572,352	-14.815%
2025-12-23	7.5300	7.7900	7.49500	7.7600	+1.837%	737,267	-11.082%
2025-12-22	7.8900	7.9000	7.49500	7.6200	-2.930%	1,021,489	-9.449%
2025-12-19	8.1300	8.1700	7.74440	7.8500	-3.917%	3,291,769	-12.102%
2025-12-18	8.2700	8.4000	8.11500	8.1700	0.000%	946,813	-15.545%
2025-12-17	8.2600	8.4950	8.12500	8.1700	-0.970%	666,340	-15.545%
2025-12-16	8.1800	8.3700	8.18000	8.2500	+0.610%	699,582	-16.364%
2025-12-15	8.4400	8.5300	8.17000	8.2000	-2.148%	673,840	-15.854%
2025-12-12	8.7000	8.7499	8.36000	8.3800	-3.121%	629,218	-17.661%
2025-12-11	8.4250	8.6750	8.42500	8.6500	+2.976%	419,163	-20.231%
2025-12-10	8.1500	8.5150	8.15000	8.4000	+2.815%	578,828	-17.857%
2025-12-09	8.2700	8.4250	8.12500	8.1700	-3.084%	677,762	-15.545%
2025-12-08	8.3400	8.9000	8.27000	8.4300	+2.680%	1,013,372	-18.149%
2025-12-05	8.3200	8.4950	8.18000	8.2100	-1.203%	432,481	-15.956%
2025-12-04	8.2800	8.3350	8.17000	8.3100	+0.362%	545,819	-16.968%
2025-12-03	8.1400	8.2800	8.09500	8.2800	+2.730%	504,210	-16.667%
2025-12-02	7.9500	8.1500	7.82000	8.0600	+1.896%	504,605	-14.392%
2025-12-01	7.9500	8.1800	7.89000	7.9100	-2.225%	485,818	-12.769%
2025-11-28	8.1700	8.1800	8.05500	8.0900	-0.979%	211,617	-14.710%
2025-11-26	8.2800	8.4200	8.17000	8.1700	-2.273%	677,921	-15.545%
2025-11-25	7.8500	8.3900	7.85000	8.3600	+7.455%	851,202	-17.464%
2025-11-24	7.6300	7.8200	7.52000	7.7800	+1.567%	1,560,332	-11.311%
2025-11-21	7.3400	7.7200	7.22000	7.6600	+5.947%	372,598	-9.922%
2025-11-20	7.3100	7.5300	7.13000	7.2300	+0.556%	608,484	-4.564%
2025-11-19	7.4300	7.4950	7.10350	7.1900	-2.310%	541,863	-4.033%
2025-11-18	7.3600	7.4150	7.25500	7.3600	-1.208%	458,230	-6.250%
2025-11-17	7.4900	7.5100	7.32000	7.4500	-1.585%	536,739	-7.383%
2025-11-14	7.6800	7.7700	7.42000	7.5700	-2.574%	453,374	-8.851%
2025-11-13	7.7500	7.8700	7.59000	7.7700	-0.512%	582,057	-11.197%
2025-11-12	7.8200	7.8900	7.68000	7.8100	+0.128%	503,227	-11.652%
2025-11-11	7.9200	7.9600	7.80000	7.8000	-1.515%	447,923	-11.538%
2025-11-10	8.0800	8.1400	7.73000	7.9200	+1.279%	660,935	-12.879%
2025-11-07	7.5500	7.8300	7.41930	7.8200	+1.427%	622,045	-11.765%
2025-11-06	8.4700	8.5300	7.39500	7.7100	-3.019%	1,987,907	-10.506%
2025-11-05	7.8600	8.1050	7.82450	7.9500	+1.533%	618,755	-13.208%
2025-11-04	7.6300	7.9250	7.51000	7.8300	+0.902%	739,682	-11.877%
2025-11-03	7.4800	7.7900	7.28000	7.7600	+2.781%	534,699	-11.082%
2025-10-31	7.6000	7.7000	7.41000	7.5500	-1.048%	398,298	-8.609%
2025-10-30	7.8700	8.0000	7.60000	7.6300	-4.146%	378,550	-9.567%
2025-10-29	7.7500	8.1700	7.73500	7.9600	+2.314%	493,076	-13.317%
2025-10-28	7.8300	7.9500	7.75000	7.7800	-0.639%	321,894	-11.311%
2025-10-27	8.0200	8.1550	7.78000	7.8300	-1.757%	364,119	-11.877%
2025-10-24	7.8000	7.9700	7.72000	7.9700	+4.047%	377,710	-13.425%
2025-10-23	7.5400	7.7150	7.44000	7.6600	+2.133%	358,832	-9.922%
2025-10-22	7.5400	7.6700	7.38500	7.5000	-0.531%	390,522	-8.000%
2025-10-21	7.4000	7.5500	7.37000	7.5400	+1.344%	353,363	-8.488%
2025-10-20	7.4600	7.5900	7.42000	7.4400	+0.950%	308,229	-7.258%
2025-10-17	7.3400	7.4400	7.26000	7.3700	-0.271%	514,883	-6.377%
2025-10-16	7.4700	7.5350	7.24000	7.3900	-1.335%	575,816	-6.631%
2025-10-15	7.5700	7.7350	7.43000	7.4900	0.000%	335,163	-7.877%
2025-10-14	7.2200	7.5750	7.22000	7.4900	+1.216%	326,196	-7.877%
2025-10-13	7.4600	7.4900	7.30500	7.4000	+1.093%	343,309	-6.757%
2025-10-10	7.5300	7.7300	7.30000	7.3200	-3.303%	472,926	-5.738%
2025-10-09	7.8000	7.8200	7.57000	7.5700	-3.321%	360,149	-8.851%
2025-10-08	7.9100	8.0700	7.77000	7.8300	0.000%	459,255	-11.877%
2025-10-07	7.8700	7.9338	7.75000	7.8300	-0.382%	552,435	-11.877%
2025-10-06	8.3500	8.3750	7.82100	7.8600	-5.529%	754,080	-12.214%
2025-10-03	7.8200	8.4200	7.82000	8.3200	+7.355%	1,119,707	-17.067%
2025-10-02	7.6000	7.8000	7.55000	7.7500	+2.378%	528,244	-10.968%
2025-10-01	7.5600	7.6450	7.48000	7.5700	+0.132%	514,711	-8.851%
2025-09-30	7.6000	7.6900	7.37000	7.5600	-1.434%	824,489	-8.730%
2025-09-29	7.7400	7.7550	7.53000	7.6700	-0.260%	705,410	-10.039%
2025-09-26	7.5800	7.7500	7.58000	7.6900	+1.585%	431,377	-10.273%
2025-09-25	7.4800	7.6300	7.38000	7.5700	-0.395%	559,906	-8.851%
2025-09-24	7.5200	7.6600	7.43530	7.6000	+0.796%	667,887	-9.211%
2025-09-23	8.0200	8.0900	7.44000	7.5400	-5.276%	1,451,354	-8.488%
2025-09-22	8.1500	8.2200	7.95000	7.9600	-2.451%	910,976	-13.317%
2025-09-19	8.5000	8.5150	8.06000	8.1600	-3.660%	1,154,007	-15.441%
2025-09-18	8.6700	8.8200	8.40000	8.4700	-1.051%	1,337,192	-18.536%
2025-09-17	8.7900	9.0300	8.52000	8.5600	-2.059%	436,123	-19.393%
2025-09-16	8.8500	8.8500	8.68500	8.7400	-1.243%	317,394	-21.053%
2025-09-15	8.7300	8.8900	8.61000	8.8500	+2.431%	384,756	-22.034%
2025-09-12	8.6200	8.7500	8.53000	8.6400	-1.144%	251,561	-20.139%
2025-09-11	8.5000	8.8500	8.50000	8.7400	+2.342%	545,683	-21.053%
2025-09-10	8.4000	8.5900	8.38500	8.5400	+2.275%	335,980	-19.204%
2025-09-09	8.8300	8.8550	8.32500	8.3500	-5.650%	390,122	-17.365%
2025-09-08	8.8300	8.9150	8.59500	8.8500	+0.683%	407,817	-22.034%
2025-09-05	8.7800	9.0200	8.69000	8.7900	+0.228%	278,488	-21.502%
2025-09-04	8.6500	8.8200	8.54000	8.7700	+1.387%	375,442	-21.323%
2025-09-03	8.7400	8.8350	8.54000	8.6500	-1.256%	350,860	-20.231%
2025-09-02	8.6000	8.7850	8.53000	8.7600	-0.680%	306,734	-21.233%
2025-08-29	8.9500	8.9500	8.70000	8.8200	-1.563%	377,291	-21.769%
2025-08-28	9.1100	9.1100	8.87500	8.9600	-1.213%	399,119	-22.991%
2025-08-27	8.9500	9.1200	8.88000	9.0700	+0.890%	284,094	-23.925%
2025-08-26	9.1100	9.2300	8.95000	8.9900	-1.856%	368,424	-23.248%
2025-08-25	9.1400	9.2300	9.05000	9.1600	-0.218%	339,073	-24.672%
2025-08-22	8.7600	9.2800	8.62500	9.1800	+7.620%	573,122	-24.837%
2025-08-21	8.4600	8.5900	8.38000	8.5300	+0.117%	280,295	-19.109%
2025-08-20	8.5900	8.6700	8.47000	8.5200	-1.617%	291,208	-19.014%
2025-08-19	8.6500	8.8900	8.56000	8.6600	0.000%	363,476	-20.323%
2025-08-18	8.5300	8.7400	8.43090	8.6600	+1.763%	276,136	-20.323%
2025-08-15	8.5900	8.5900	8.35000	8.5100	-0.351%	330,739	-18.919%
2025-08-14	8.8000	8.8000	8.40000	8.5400	-3.829%	429,563	-19.204%
2025-08-13	8.5500	8.9550	8.50000	8.8800	+5.967%	574,232	-22.297%
2025-08-12	8.3100	8.5900	8.22000	8.3800	+1.946%	401,331	-17.661%
2025-08-11	8.2600	8.4400	8.16500	8.2200	+0.244%	459,510	-16.058%
2025-08-08	8.3600	8.6100	8.07000	8.2000	-4.762%	509,311	-15.854%
2025-08-07	8.5500	8.6500	8.43000	8.6100	+2.135%	435,826	-19.861%
2025-08-06	8.4300	8.4490	8.25000	8.4300	+0.597%	349,237	-18.149%
2025-08-05	8.6500	8.6900	8.22000	8.3800	-2.671%	606,003	-17.661%
2025-08-04	8.4400	8.7200	8.40000	8.6100	+1.533%	710,871	-19.861%
2025-08-01	8.2600	8.5200	8.20000	8.4800	+0.236%	544,485	-18.632%
2025-07-31	8.2850	8.7350	8.03000	8.4600	-6.725%	1,258,033	-18.440%
2025-07-30	9.3000	9.3000	8.95000	9.0700	-0.220%	498,775	-23.925%
2025-07-29	9.5900	9.6400	8.94000	9.0900	-4.617%	492,689	-24.092%
2025-07-28	9.6000	9.8400	9.43040	9.5300	-0.418%	477,898	-27.597%
2025-07-25	9.8000	9.8000	9.56000	9.5700	-1.846%	293,211	-27.900%
2025-07-24	9.8900	9.9600	9.71000	9.7500	-2.207%	353,629	-29.231%
2025-07-23	9.7600	10.0250	9.63500	9.9700	+4.180%	482,995	-30.792%
2025-07-22	9.2100	9.7000	9.14000	9.5700	+4.590%	449,629	-27.900%
2025-07-21	9.2000	9.8199	9.08000	9.1500	+1.217%	430,745	-24.590%
2025-07-18	9.3100	9.3150	8.91500	9.0400	-2.270%	454,562	-23.673%
2025-07-17	9.3900	9.6300	9.19500	9.2500	-1.805%	705,890	-25.405%
2025-07-16	9.5100	9.5648	9.28000	9.4200	-0.423%	384,895	-26.752%
2025-07-15	9.9000	9.9000	9.45000	9.4600	-3.862%	409,840	-27.061%
2025-07-14	10.1500	10.1700	9.81000	9.8400	-3.718%	443,221	-29.878%
2025-07-11	10.3600	10.3600	10.20000	10.2200	-2.481%	307,059	-32.485%
2025-07-10	10.1900	10.6000	10.06000	10.4800	+2.544%	709,398	-34.160%
2025-07-09	10.4700	10.5000	10.07000	10.2200	-1.825%	448,532	-32.485%
2025-07-08	10.4200	10.6000	10.34000	10.4100	+0.970%	443,220	-33.718%
2025-07-07	10.6300	10.8300	10.29000	10.3100	-3.825%	583,207	-33.075%
2025-07-03	10.7000	10.9400	10.58500	10.7200	-1.289%	396,695	-35.634%
2025-07-02	10.3700	10.8600	10.31920	10.8600	+3.725%	696,922	-36.464%
2025-07-01	10.1700	10.5408	9.94000	10.4700	+1.947%	755,544	-34.097%
2025-06-30	10.3900	10.4650	10.19000	10.2700	-1.534%	648,013	-32.814%
2025-06-27	10.6800	10.7200	10.14000	10.4300	+0.096%	1,371,955	-33.845%
2025-06-26	9.5500	10.5650	9.55000	10.4200	+13.015%	1,894,323	-33.781%
2025-06-25	9.0300	9.2650	8.94000	9.2200	+1.654%	345,895	-25.163%
2025-06-24	9.0100	9.0800	8.82000	9.0700	+1.228%	506,204	-23.925%
2025-06-23	9.1300	9.1300	8.58000	8.9600	-2.714%	658,990	-22.991%
2025-06-20	9.2800	9.5200	9.13010	9.2100	+1.656%	1,134,349	-25.081%
2025-06-18	9.0300	9.2499	8.93000	9.0600	+0.332%	298,040	-23.841%
2025-06-17	8.9500	9.1940	8.90000	9.0300	-0.769%	375,798	-23.588%
2025-06-16	9.0200	9.2200	8.88000	9.1000	+2.941%	383,720	-24.176%
2025-06-13	8.8500	8.9750	8.73000	8.8400	-2.750%	358,706	-21.946%
2025-06-12	9.0500	9.2100	8.92000	9.0900	-0.438%	365,790	-24.092%
2025-06-11	9.3600	9.4700	9.12000	9.1300	-1.510%	459,664	-24.425%
2025-06-10	9.3200	9.3400	9.02000	9.2700	-0.536%	674,577	-25.566%
2025-06-09	8.3200	9.4400	8.32000	9.3200	+14.920%	1,202,147	-25.966%
2025-06-06	7.9500	8.1600	7.86000	8.1100	+5.325%	555,858	-14.920%
2025-06-05	7.5500	7.7550	7.47900	7.7000	+1.717%	506,556	-10.390%
2025-06-04	7.9200	8.0700	7.54000	7.5700	-0.395%	569,013	-8.851%
2025-06-03	7.2500	7.6500	7.24500	7.6000	+4.828%	542,442	-9.211%
2025-06-02	7.2000	7.3200	7.04000	7.2500	+0.138%	749,435	-4.828%
2025-05-30	7.3400	7.4400	7.23500	7.2400	-1.764%	407,931	-4.696%
2025-05-29	7.4300	7.4500	7.22000	7.3700	+1.515%	294,589	-6.377%
2025-05-28	7.2500	7.3350	7.14500	7.2600	+0.138%	293,897	-4.959%
2025-05-27	7.1900	7.3200	7.15000	7.2500	+3.424%	494,848	-4.828%
2025-05-23	6.8300	7.0450	6.83000	7.0100	-0.426%	419,565	-1.569%
2025-05-22	7.0600	7.1200	6.96000	7.0400	-0.565%	541,021	-1.989%
2025-05-21	7.2000	7.2600	6.98000	7.0800	-4.065%	433,121	-2.542%
2025-05-20	7.3800	7.4850	7.35000	7.3800	-0.270%	318,990	-6.504%
2025-05-19	7.3400	7.4600	7.32000	7.4000	-1.333%	341,189	-6.757%
2025-05-16	7.4700	7.5900	7.40000	7.5000	+0.806%	371,652	-8.000%
2025-05-15	7.5600	7.6900	7.40500	7.4400	-1.847%	404,307	-7.258%
2025-05-14	7.7100	7.8700	7.56000	7.5800	-2.320%	489,191	-8.971%
2025-05-13	7.7000	7.8900	7.63000	7.7600	+1.971%	350,608	-11.082%
2025-05-12	7.4700	7.9550	7.47000	7.6100	+8.405%	682,030	-9.330%
2025-05-09	6.9300	7.1100	6.89500	7.0200	+1.887%	392,366	-1.709%
2025-05-08	6.7200	7.0050	6.69500	6.8900	+3.765%	503,600	+0.145%
2025-05-07	6.9100	6.9500	6.60000	6.6400	-2.924%	518,115	+3.916%
2025-05-06	6.7500	6.9750	6.73000	6.8400	-0.726%	615,792	+0.877%
2025-05-05	6.9800	7.2200	6.81000	6.8900	-1.712%	727,305	+0.145%
2025-05-02	6.4800	7.0300	6.48000	7.0100	+10.394%	981,821	-1.569%
2025-05-01	6.7400	6.7400	6.03000	6.3500	-13.605%	1,865,857	+8.661%
2025-04-30	7.2200	7.3700	7.11500	7.3500	+0.273%	529,942	-6.122%
2025-04-29	7.3300	7.4400	7.20500	7.3300	-0.678%	509,826	-5.866%
2025-04-28	7.3900	7.5600	7.28000	7.3800	-0.940%	587,830	-6.504%
2025-04-25	7.5400	7.6500	7.31500	7.4500	-1.715%	438,251	-7.383%
2025-04-24	7.2000	7.5800	7.20000	7.5800	+4.552%	402,648	-8.971%
2025-04-23	7.1700	7.3900	7.08000	7.2500	+5.839%	616,345	-4.828%
2025-04-22	6.6200	6.8700	6.57000	6.8500	+5.223%	635,317	+0.730%
2025-04-21	6.6700	6.8000	6.41000	6.5100	-4.825%	664,685	+5.991%
2025-04-17	6.7700	6.9000	6.72000	6.8400	+1.034%	377,945	+0.877%
2025-04-16	6.7600	6.8600	6.62000	6.7700	-0.587%	504,350	+1.920%
2025-04-15	6.9000	7.0750	6.78000	6.8100	-2.436%	410,629	+1.322%
2025-04-14	7.2800	7.2800	6.88000	6.9800	-2.104%	540,661	-1.146%
2025-04-11	6.8700	7.1500	6.69000	7.1300	+2.738%	476,362	-3.226%
2025-04-10	6.9000	6.9400	6.40000	6.9400	-3.073%	804,664	-0.576%
2025-04-09	6.1500	7.2700	6.15000	7.1600	+14.195%	992,703	-3.631%
2025-04-08	7.0000	7.0000	6.15500	6.2700	-6.138%	778,861	+10.048%
2025-04-07	6.3200	6.9800	6.17000	6.6800	+2.141%	1,185,020	+3.293%
2025-04-04	6.7300	6.7300	5.93310	6.5400	-6.304%	1,430,261	+5.505%
2025-04-03	7.7300	7.8100	6.96500	6.9800	-15.085%	1,431,234	-1.146%
2025-04-02	7.9500	8.2700	7.89000	8.2200	+0.983%	514,891	-16.058%
2025-04-01	8.3500	8.4534	8.07000	8.1400	-2.980%	391,192	-15.233%
2025-03-31	8.2900	8.5200	8.26000	8.3900	-2.214%	385,523	-17.759%
2025-03-28	8.8300	8.9300	8.43000	8.5800	-4.241%	520,997	-19.580%
2025-03-27	9.0300	9.1200	8.81000	8.9600	-0.775%	358,236	-22.991%
2025-03-26	8.8500	9.1100	8.82000	9.0300	+2.381%	506,398	-23.588%
2025-03-25	8.8300	9.1400	8.75500	8.8200	-0.899%	659,312	-21.769%
2025-03-24	8.9200	9.0100	8.63000	8.9000	+2.064%	915,016	-22.472%
2025-03-21	8.8000	8.9450	8.31000	8.7200	-3.219%	4,627,529	-20.872%
2025-03-20	8.5500	9.2500	8.45500	9.0100	+6.627%	1,104,197	-23.418%
2025-03-19	8.2000	8.5050	8.20000	8.4500	+2.798%	561,714	-18.343%
2025-03-18	8.2400	8.4700	8.17500	8.2200	-0.725%	681,902	-16.058%
2025-03-17	8.1900	8.4400	8.09000	8.2800	+0.730%	659,052	-16.667%
2025-03-14	8.0500	8.2300	7.92000	8.2200	+4.183%	571,374	-16.058%
2025-03-13	8.0800	8.3600	7.89000	7.8900	-3.545%	577,658	-12.548%
2025-03-12	8.6300	8.6450	8.13000	8.1800	-5.214%	603,810	-15.648%
2025-03-11	8.8300	8.9100	8.58000	8.6300	-2.486%	669,689	-20.046%
2025-03-10	8.7600	9.1100	8.62000	8.8500	-1.448%	871,255	-22.034%
2025-03-07	8.5900	9.1100	8.54000	8.9800	+3.935%	761,201	-23.163%
2025-03-06	8.1500	8.7050	8.04120	8.6400	+4.348%	668,875	-20.139%
2025-03-05	7.6800	8.3200	7.67000	8.2800	+9.524%	1,041,319	-16.667%
2025-03-04	7.7200	7.7900	7.43000	7.5600	-3.448%	853,004	-8.730%
2025-03-03	8.6000	8.7400	7.80500	7.8300	-8.099%	932,719	-11.877%
2025-02-28	8.1900	8.9600	8.01010	8.5200	+7.576%	1,225,674	-19.014%
2025-02-27	9.1700	9.6000	7.63010	7.9200	-9.278%	2,304,342	-12.879%
2025-02-26	8.5300	8.9850	8.53000	8.7300	+0.460%	690,937	-20.962%
2025-02-25	8.5900	8.8000	8.46000	8.6900	+0.929%	1,042,668	-20.598%