Dark

MHH
Mastech Digital, Inc.
stock NYSEAMERICAN

At Close

Jul 15, 2026 3:55:53 PM EDT

7.65USD-0.649%(-0.05)224

6.52Bid 8.90Ask 2.38Spread

Pre-market

Jul 13, 2026 9:22:30 AM EDT

7.75USD+0.649%(+0.05)0

After-hours

Jul 15, 2026 4:10:30 PM EDT

7.70USD+0.654%(+0.05)565

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	7.8340	7.8340	7.5070	7.7000	-1.282%	6,726	0.000%
2026-07-14	7.6600	7.9800	7.6000	7.8000	+5.263%	9,798	-1.282%
2026-07-13	7.7700	7.8200	7.3600	7.4100	-3.891%	13,495	+3.914%
2026-07-10	7.7700	7.9899	7.5700	7.7100	+0.653%	10,581	-0.130%
2026-07-09	7.8000	7.8000	7.5000	7.6600	-1.161%	8,641	+0.522%
2026-07-08	7.9000	8.0200	7.5500	7.7500	-1.774%	6,337	-0.645%
2026-07-07	7.9300	7.9824	7.6500	7.8900	-1.621%	6,405	-2.408%
2026-07-06	7.9100	8.2000	7.8401	8.0200	+1.648%	27,066	-3.990%
2026-07-02	7.7540	7.9550	7.6700	7.8900	+0.386%	8,127	-2.408%
2026-07-01	7.7500	7.8597	7.4700	7.8597	+1.678%	5,727	-2.032%
2026-06-30	7.8700	8.0000	7.4801	7.7300	-1.779%	10,555	-0.388%
2026-06-29	7.7100	7.8700	7.4600	7.8700	+2.075%	17,598	-2.160%
2026-06-26	7.6350	7.8600	7.4100	7.7100	-1.407%	14,216	-0.130%
2026-06-25	7.7000	7.8200	7.5001	7.8200	+2.490%	9,095	-1.535%
2026-06-24	7.9044	7.9044	7.5100	7.6300	-0.780%	4,841	+0.917%
2026-06-23	7.8700	7.9700	7.4054	7.6900	-3.026%	12,917	+0.130%
2026-06-22	7.5000	7.9900	7.2800	7.9300	+4.480%	25,766	-2.900%
2026-06-18	7.7000	7.8882	7.1901	7.5900	-0.784%	46,137	+1.449%
2026-06-17	7.5700	7.9100	7.3682	7.6500	+1.057%	21,036	+0.654%
2026-06-16	7.8600	7.8600	7.3500	7.5700	-2.574%	21,047	+1.717%
2026-06-15	7.8900	8.0000	7.5400	7.7700	-1.521%	51,553	-0.901%
2026-06-12	7.5000	7.9250	7.4100	7.8900	-0.630%	72,168	-2.408%
2026-06-11	6.6500	7.9400	6.5100	7.9400	+22.154%	188,833	-3.023%
2026-06-10	6.1400	6.5000	6.1400	6.5000	+2.362%	14,206	+18.462%
2026-06-09	6.6000	6.6000	6.3500	6.3500	+0.158%	10,866	+21.260%
2026-06-08	5.9900	6.5900	5.9900	6.3400	-1.705%	14,392	+21.451%
2026-06-05	6.5700	6.5700	6.3000	6.4500	-2.568%	5,723	+19.380%
2026-06-04	6.1900	6.6500	6.0500	6.6200	+3.809%	43,930	+16.314%
2026-06-03	6.2000	6.3771	6.1100	6.3771	+4.116%	12,947	+20.745%
2026-06-02	6.1600	6.2900	6.0100	6.1250	-1.685%	10,524	+25.714%
2026-06-01	6.2700	6.2900	5.8716	6.2300	+0.322%	21,997	+23.596%
2026-05-29	6.3700	6.3850	6.2100	6.2100	-0.481%	1,255	+23.994%
2026-05-28	6.5100	6.5550	6.2400	6.2400	-4.000%	14,971	+23.397%
2026-05-27	6.3200	6.5950	6.3200	6.5000	-1.515%	26,234	+18.462%
2026-05-26	6.3200	6.6850	5.8950	6.6000	+1.852%	59,194	+16.667%
2026-05-22	6.3600	6.5900	6.2600	6.4800	+0.310%	19,223	+18.827%
2026-05-21	6.2000	6.5836	6.1200	6.4600	+3.360%	19,128	+19.195%
2026-05-20	6.1900	6.2900	5.9352	6.2500	+0.969%	14,085	+23.200%
2026-05-19	6.2300	6.4000	6.0050	6.1900	-0.642%	13,433	+24.394%
2026-05-18	6.1900	6.5400	5.6200	6.2300	-12.745%	72,198	+23.596%
2026-05-15	6.6500	7.1400	6.0917	7.1400	+0.705%	58,717	+7.843%
2026-05-14	7.0000	7.3900	6.9900	7.0900	-1.253%	13,385	+8.604%
2026-05-13	7.1799	7.1800	7.0700	7.1800	0.000%	4,714	+7.242%
2026-05-12	7.2500	7.2500	7.0600	7.1800	-0.966%	22,624	+7.242%
2026-05-11	7.1400	7.2500	7.1400	7.2500	+2.113%	20,285	+6.207%
2026-05-08	7.0900	7.1999	6.8500	7.1000	-1.526%	12,510	+8.451%
2026-05-07	7.1500	7.2100	7.0400	7.2100	+1.406%	12,795	+6.796%
2026-05-06	6.8200	7.2000	6.6100	7.1100	+5.961%	54,614	+8.298%
2026-05-05	7.0500	7.2000	6.7100	6.7100	-4.280%	16,611	+14.754%
2026-05-04	6.6700	7.2500	6.6700	7.0100	+6.212%	22,334	+9.843%
2026-05-01	6.6000	6.9900	6.6000	6.6000	+0.763%	1,723	+16.667%
2026-04-30	6.7400	7.0800	6.5500	6.5500	-2.457%	10,720	+17.557%
2026-04-29	6.4000	6.7299	6.4000	6.7150	+5.748%	6,686	+14.669%
2026-04-28	6.3700	6.6599	6.2400	6.3500	-1.244%	16,061	+21.260%
2026-04-27	6.8800	7.1500	6.3700	6.4300	-6.473%	94,683	+19.751%
2026-04-24	6.3700	7.1700	6.3700	6.8750	+3.073%	21,103	+12.000%
2026-04-23	6.7600	6.8699	6.6200	6.6700	-2.199%	4,051	+15.442%
2026-04-22	6.5000	6.8200	6.4920	6.8200	+5.655%	3,503	+12.903%
2026-04-21	6.6400	6.6400	6.4550	6.4550	+0.389%	1,316	+19.287%
2026-04-20	6.8500	7.2300	6.4000	6.4300	-5.718%	9,880	+19.751%
2026-04-17	6.6702	7.1000	6.6702	6.8200	+1.639%	9,295	+12.903%
2026-04-16	7.0060	7.0060	6.5425	6.7100	-1.972%	6,700	+14.754%
2026-04-15	6.7900	7.1345	6.5750	6.8450	+0.810%	25,396	+12.491%
2026-04-14	6.2200	6.8300	6.0300	6.7900	+9.949%	13,426	+13.402%
2026-04-13	6.3353	6.4800	6.1756	6.1756	-2.130%	2,709	+24.684%
2026-04-10	5.9600	6.4500	5.8500	6.3100	+6.050%	10,998	+22.029%
2026-04-09	6.0700	6.3300	5.9500	5.9500	-2.778%	8,295	+29.412%
2026-04-08	6.3600	6.4900	6.0000	6.1200	-1.766%	10,269	+25.817%
2026-04-07	5.8100	6.7838	5.8001	6.2300	+7.229%	18,075	+23.596%
2026-04-06	5.8000	5.9300	5.6600	5.8100	+0.172%	11,541	+32.530%
2026-04-02	5.7100	5.8850	5.7100	5.8000	+0.870%	8,069	+32.759%
2026-04-01	5.8350	5.9899	5.6600	5.7500	+1.054%	2,927	+33.913%
2026-03-31	5.7900	5.8503	5.5600	5.6900	-3.231%	10,679	+35.325%
2026-03-30	6.0100	6.0900	5.7500	5.8800	-0.339%	13,162	+30.952%
2026-03-27	6.1200	6.3899	5.9000	5.9000	-4.376%	5,759	+30.508%
2026-03-26	6.3700	6.4600	6.1600	6.1700	-2.199%	19,517	+24.797%
2026-03-25	6.3400	6.5001	6.2201	6.3087	-0.021%	7,523	+22.054%
2026-03-24	6.3300	6.7150	6.2700	6.3100	-0.316%	12,106	+22.029%
2026-03-23	5.6600	6.5300	5.6400	6.3300	+15.091%	23,279	+21.643%
2026-03-20	5.8400	5.8800	5.5000	5.5000	-2.309%	29,619	+40.000%
2026-03-19	5.8300	6.0550	5.6300	5.6300	+1.993%	13,299	+36.767%
2026-03-18	5.7000	5.9050	5.5200	5.5200	-1.604%	11,034	+39.493%
2026-03-17	6.2194	6.3050	5.6100	5.6100	-7.578%	5,599	+37.255%
2026-03-16	6.6700	6.6700	6.0700	6.0700	-1.621%	10,963	+26.853%
2026-03-13	6.5300	6.5300	6.1100	6.1700	-5.077%	13,369	+24.797%
2026-03-12	6.2800	6.6600	6.2600	6.5000	+3.011%	2,952	+18.462%
2026-03-11	6.6400	6.6400	6.3100	6.3100	-2.171%	3,802	+22.029%
2026-03-10	6.6000	6.8000	6.4500	6.4500	-1.901%	12,465	+19.380%
2026-03-09	6.5100	6.7950	6.3600	6.5750	-1.276%	9,353	+17.110%
2026-03-06	6.3800	6.6600	6.2000	6.6600	+2.937%	10,108	+15.616%
2026-03-05	6.4200	6.5000	6.3100	6.4700	+0.779%	3,602	+19.011%
2026-03-04	6.3489	6.4200	6.2600	6.4200	+2.392%	2,367	+19.938%
2026-03-03	6.0900	6.4499	6.0800	6.2700	+1.129%	5,774	+22.807%
2026-03-02	6.1000	6.4500	5.8400	6.2000	+3.161%	21,497	+24.194%
2026-02-27	5.8595	6.2300	5.7800	6.0100	+3.442%	82,066	+28.120%
2026-02-26	5.7800	6.1599	5.7000	5.8100	+1.930%	19,055	+32.530%
2026-02-25	5.9000	5.9799	5.5101	5.7000	-2.730%	44,207	+35.088%
2026-02-24	6.5600	6.5700	5.8200	5.8600	-10.012%	28,555	+31.399%
2026-02-23	6.6100	6.6450	6.2700	6.5120	-2.222%	23,871	+18.243%
2026-02-20	6.8100	7.0550	6.6000	6.6600	-2.203%	19,127	+15.616%
2026-02-19	7.0000	7.0000	6.5501	6.8100	-1.304%	6,185	+13.069%
2026-02-18	6.7000	6.9000	6.6750	6.9000	+4.545%	13,326	+11.594%
2026-02-17	6.7900	6.9100	6.6000	6.6000	-4.486%	11,323	+16.667%
2026-02-13	6.9150	6.9150	6.8400	6.9100	-0.145%	4,939	+11.433%
2026-02-12	7.0700	7.0899	6.8400	6.9200	-0.432%	13,647	+11.272%
2026-02-11	6.9000	6.9700	6.9000	6.9500	+0.579%	2,674	+10.791%
2026-02-10	6.9100	7.1999	6.9100	6.9100	+0.582%	6,244	+11.433%
2026-02-09	6.8400	7.0183	6.8300	6.8700	+0.586%	12,457	+12.082%
2026-02-06	7.0000	7.2000	6.8300	6.8300	-0.904%	26,205	+12.738%
2026-02-05	6.9300	7.1999	6.8200	6.8923	-0.112%	14,645	+11.719%
2026-02-04	6.9600	7.0400	6.8600	6.9000	-1.160%	7,826	+11.594%
2026-02-03	7.0400	7.0400	6.9300	6.9810	+0.086%	5,121	+10.299%
2026-02-02	7.0650	7.0650	6.9250	6.9750	+0.504%	19,229	+10.394%
2026-01-30	6.8700	7.1399	6.8700	6.9400	+0.144%	7,676	+10.951%
2026-01-29	6.9000	7.0100	6.8100	6.9300	+1.762%	21,895	+11.111%
2026-01-28	7.0100	7.0150	6.8100	6.8100	-2.436%	7,910	+13.069%
2026-01-27	6.8800	7.0000	6.8701	6.9800	+2.647%	14,211	+10.315%
2026-01-26	7.2299	7.2299	6.8000	6.8000	-3.683%	14,398	+13.235%
2026-01-23	7.3400	7.3400	6.9597	7.0600	-0.633%	7,787	+9.065%
2026-01-22	7.0300	7.2600	6.8900	7.1050	+1.645%	20,266	+8.374%
2026-01-21	7.1100	7.1400	6.8900	6.9900	+0.720%	31,664	+10.157%
2026-01-20	6.8700	7.3100	6.8700	6.9400	+0.289%	18,211	+10.951%
2026-01-16	7.2400	7.3399	6.9200	6.9200	-5.542%	21,861	+11.272%
2026-01-15	7.0650	7.3300	7.0650	7.3260	+2.605%	17,865	+5.105%
2026-01-14	7.1900	7.2550	6.9900	7.1400	-1.245%	6,857	+7.843%
2026-01-13	7.0200	7.2999	6.8000	7.2300	+4.179%	15,605	+6.501%
2026-01-12	7.0800	7.3100	6.9400	6.9400	-1.280%	12,110	+10.951%
2026-01-09	7.3600	7.5295	7.0101	7.0300	-5.000%	30,324	+9.531%
2026-01-08	7.2400	7.5000	7.2400	7.4000	+2.921%	18,894	+4.054%
2026-01-07	7.3200	7.5499	7.1900	7.1900	-1.507%	11,714	+7.093%
2026-01-06	7.3000	7.6800	7.1800	7.3000	-2.406%	20,431	+5.479%
2026-01-05	6.7600	7.4999	6.7600	7.4800	+11.809%	20,983	+2.941%
2026-01-02	6.8700	7.0872	6.4400	6.6900	-4.155%	36,862	+15.097%
2025-12-31	6.8700	7.0000	6.7600	6.9800	+0.143%	17,008	+10.315%
2025-12-30	7.0000	7.1699	6.8801	6.9700	+0.288%	19,442	+10.473%
2025-12-29	7.0400	7.2600	6.8400	6.9500	-4.533%	42,788	+10.791%
2025-12-26	7.0700	7.2999	6.8300	7.2800	+3.262%	21,702	+5.769%
2025-12-24	7.2200	7.3400	6.9800	7.0500	-3.425%	21,282	+9.220%
2025-12-23	7.4500	7.5299	7.1500	7.3000	-2.276%	19,003	+5.479%
2025-12-22	7.4900	7.7200	7.4200	7.4700	+2.329%	13,689	+3.079%
2025-12-19	7.4500	7.7500	7.2301	7.3000	-3.183%	90,070	+5.479%
2025-12-18	7.4400	7.6100	7.1103	7.5400	+2.585%	33,435	+2.122%
2025-12-17	7.1900	7.5299	7.1000	7.3500	+1.240%	28,951	+4.762%
2025-12-16	7.1300	7.2799	6.7900	7.2600	+4.611%	88,890	+6.061%
2025-12-15	7.3700	7.7050	6.8200	6.9400	-8.564%	55,005	+10.951%
2025-12-12	7.1200	7.5900	7.0600	7.5900	+9.052%	27,294	+1.449%
2025-12-11	7.1400	7.4299	6.9600	6.9600	-3.867%	26,383	+10.632%
2025-12-10	7.2200	7.7000	7.2200	7.2400	-3.209%	41,641	+6.354%
2025-12-09	6.9900	7.4800	6.8500	7.4800	+11.310%	50,742	+2.941%
2025-12-08	6.9600	7.2199	6.7200	6.7200	-2.041%	25,222	+14.583%
2025-12-05	7.3500	7.3500	6.7300	6.8600	-2.833%	12,528	+12.245%
2025-12-04	7.5500	7.5950	7.0000	7.0600	-9.487%	62,046	+9.065%
2025-12-03	7.5800	7.8000	7.3801	7.8000	+5.405%	7,836	-1.282%
2025-12-02	7.7600	7.9800	7.3401	7.4000	-1.596%	6,663	+4.054%
2025-12-01	7.8400	8.2699	7.5200	7.5200	-4.569%	13,656	+2.394%
2025-11-28	7.8300	8.3700	7.6850	7.8800	0.000%	32,367	-2.284%
2025-11-26	7.4200	7.9000	7.4200	7.8800	+5.067%	40,616	-2.284%
2025-11-25	7.4300	7.8700	7.3200	7.5000	+1.488%	31,894	+2.667%
2025-11-24	7.8800	7.9499	7.3900	7.3900	-7.393%	43,664	+4.195%
2025-11-21	7.7100	8.0000	7.2700	7.9800	+6.827%	77,365	-3.509%
2025-11-20	7.3500	7.5000	6.7600	7.4700	+4.039%	49,543	+3.079%
2025-11-19	7.0100	7.4299	6.8300	7.1800	+3.608%	44,659	+7.242%
2025-11-18	7.0100	7.1000	6.9013	6.9300	-0.144%	10,756	+11.111%
2025-11-17	7.0700	7.3300	6.9400	6.9400	+0.289%	12,176	+10.951%
2025-11-14	7.0500	7.6100	6.8501	6.9200	-2.809%	8,815	+11.272%
2025-11-13	7.6760	7.6760	6.9001	7.1200	-3.654%	10,993	+8.146%
2025-11-12	7.1500	7.6499	6.8500	7.3900	+5.421%	37,985	+4.195%
2025-11-11	7.0000	7.7000	7.0000	7.0100	-2.639%	39,287	+9.843%
2025-11-10	6.7200	7.8899	6.7200	7.2000	+2.128%	18,254	+6.944%
2025-11-07	6.9000	7.3799	6.7200	7.0500	+2.174%	37,456	+9.220%
2025-11-06	7.0200	7.2100	6.9000	6.9000	-1.709%	25,806	+11.594%
2025-11-05	7.0100	7.3190	7.0000	7.0200	-0.510%	3,421	+9.687%
2025-11-04	7.2688	7.3899	7.0000	7.0560	-1.315%	7,700	+9.127%
2025-11-03	7.0000	7.2095	7.0000	7.1500	+3.623%	4,227	+7.692%
2025-10-31	6.9380	7.2068	6.7620	6.9000	-3.497%	5,336	+11.594%
2025-10-30	7.1500	7.4899	7.0200	7.1500	-0.508%	13,002	+7.692%
2025-10-29	7.3700	7.3700	7.0201	7.1865	+1.504%	2,566	+7.145%
2025-10-28	7.1300	7.6800	6.8108	7.0800	-1.324%	69,012	+8.757%
2025-10-27	7.3400	7.4499	6.9500	7.1750	+2.005%	5,217	+7.317%
2025-10-24	7.0900	7.1500	6.8838	7.0340	+1.209%	8,819	+9.468%
2025-10-23	6.9600	7.1600	6.7340	6.9500	+2.811%	7,870	+10.791%
2025-10-22	6.7118	7.0837	6.5900	6.7600	-0.588%	4,753	+13.905%
2025-10-21	6.8300	6.8500	6.6300	6.8000	+2.256%	9,440	+13.235%
2025-10-20	6.8900	7.0599	6.6300	6.6500	-0.894%	3,307	+15.789%
2025-10-17	6.9200	7.0100	6.6800	6.7100	-4.552%	7,802	+14.754%
2025-10-16	6.9201	7.1231	6.9200	7.0300	-1.953%	6,098	+9.531%
2025-10-15	7.0738	7.1900	7.0100	7.1700	+2.722%	8,502	+7.392%
2025-10-14	7.2000	7.2300	6.9800	6.9800	-0.711%	7,243	+10.315%
2025-10-13	7.5500	7.5500	7.0300	7.0300	-0.846%	8,340	+9.531%
2025-10-10	7.2000	7.2000	7.0000	7.0900	-1.143%	4,099	+8.604%
2025-10-09	7.3900	7.4000	7.1720	7.1720	-2.422%	12,917	+7.362%
2025-10-08	7.6050	7.6050	7.3400	7.3500	-0.604%	20,000	+4.762%
2025-10-07	7.4000	7.4500	7.3200	7.3947	-0.274%	6,506	+4.129%
2025-10-06	7.3500	7.5400	7.3200	7.4150	-0.736%	16,147	+3.844%
2025-10-03	7.6848	7.7500	7.3300	7.4700	+1.357%	17,484	+3.079%
2025-10-02	7.5756	7.5756	7.3700	7.3700	-0.405%	16,171	+4.478%
2025-10-01	7.6200	7.7732	7.3800	7.4000	-2.936%	8,971	+4.054%
2025-09-30	7.4400	7.8099	7.4200	7.6238	-0.925%	1,587	+1.000%
2025-09-29	7.7500	7.8800	7.5200	7.6950	-1.093%	24,800	+0.065%
2025-09-26	7.6500	7.8799	7.4800	7.7800	+2.368%	1,667	-1.028%
2025-09-25	7.6420	7.8700	7.6000	7.6000	-1.554%	3,059	+1.316%
2025-09-24	7.8500	7.9000	7.7200	7.7200	-1.656%	7,343	-0.259%
2025-09-23	7.8200	7.8500	7.7250	7.8500	+0.512%	2,520	-1.911%
2025-09-22	7.8900	7.9000	7.8000	7.8100	-0.510%	5,420	-1.408%
2025-09-19	7.6500	7.9000	7.4800	7.8500	+3.767%	19,507	-1.911%
2025-09-18	7.6300	7.8900	7.4000	7.5650	-0.198%	4,869	+1.785%
2025-09-17	7.3900	7.7787	7.3900	7.5800	-2.194%	6,986	+1.583%
2025-09-16	7.6600	7.8500	7.4800	7.7500	+1.840%	3,199	-0.645%
2025-09-15	7.7400	7.8950	7.6100	7.6100	+1.467%	8,530	+1.183%
2025-09-12	7.4800	7.8104	7.3810	7.5000	+0.942%	11,415	+2.667%
2025-09-11	7.6400	7.7943	7.3550	7.4300	-3.255%	33,959	+3.634%
2025-09-10	7.8811	7.9389	7.6700	7.6800	-2.040%	22,128	+0.260%
2025-09-09	7.9774	7.9774	7.7646	7.8399	+0.770%	5,529	-1.784%
2025-09-08	7.8200	7.8500	7.7800	7.7800	-2.592%	7,604	-1.028%
2025-09-05	7.9388	8.2000	7.9050	7.9870	+0.973%	14,740	-3.593%
2025-09-04	7.9135	7.9999	7.8100	7.9100	+1.022%	6,362	-2.655%
2025-09-03	7.9000	8.0550	7.8170	7.8300	-2.003%	6,508	-1.660%
2025-09-02	8.1300	8.2000	7.8000	7.9900	-1.236%	9,209	-3.630%
2025-08-29	7.5100	8.1000	7.2220	8.0900	+7.580%	20,146	-4.821%
2025-08-28	8.0462	8.0462	7.5200	7.5200	-1.053%	5,633	+2.394%
2025-08-27	8.0800	8.0900	7.6000	7.6000	+0.132%	9,142	+1.316%
2025-08-26	7.6000	8.0574	7.5000	7.5900	-0.849%	14,806	+1.449%
2025-08-25	7.1400	7.8200	7.1400	7.6550	+3.167%	9,175	+0.588%
2025-08-22	7.5050	7.8100	7.4050	7.4200	+1.505%	10,171	+3.774%
2025-08-21	8.1499	8.1499	7.3100	7.3100	-4.444%	12,500	+5.335%
2025-08-20	7.5000	7.6500	7.2100	7.6500	+4.795%	3,173	+0.654%
2025-08-19	7.2501	7.6800	7.2501	7.3000	-0.680%	3,916	+5.479%
2025-08-18	7.7700	7.7700	7.2612	7.3500	-4.669%	3,218	+4.762%
2025-08-15	7.2000	7.8200	7.2000	7.7100	+1.648%	2,467	-0.130%
2025-08-14	7.5500	7.8400	7.5500	7.5850	+0.464%	7,233	+1.516%
2025-08-13	7.6200	7.7899	7.3500	7.5500	+3.567%	8,958	+1.987%
2025-08-12	7.5000	7.6500	7.2900	7.2900	+0.080%	5,295	+5.624%
2025-08-11	7.5000	7.7900	7.2800	7.2842	-2.877%	6,372	+5.708%
2025-08-08	7.4700	7.6400	7.4700	7.5000	+0.536%	3,668	+2.667%
2025-08-07	7.4000	7.7267	7.4000	7.4600	+2.415%	6,151	+3.217%
2025-08-06	7.2000	7.6299	7.1832	7.2841	+0.470%	13,674	+5.710%
2025-08-05	7.1500	7.6043	7.1000	7.2500	+1.257%	10,704	+6.207%
2025-08-04	7.4000	7.6599	7.1600	7.1600	-2.568%	4,534	+7.542%
2025-08-01	7.1600	7.5700	7.1000	7.3487	+1.783%	5,827	+4.780%
2025-07-31	7.6100	7.6100	7.2100	7.2200	+1.547%	5,264	+6.648%
2025-07-30	7.5000	7.6094	7.1100	7.1100	-4.564%	5,023	+8.298%
2025-07-29	7.8500	8.0486	7.4500	7.4500	-7.223%	11,411	+3.356%
2025-07-28	8.0400	8.2100	7.7801	8.0300	-0.619%	7,122	-4.110%
2025-07-25	8.2000	8.3199	8.0300	8.0800	-0.124%	17,007	-4.703%
2025-07-24	8.1900	8.3700	8.0900	8.0900	-1.100%	7,735	-4.821%
2025-07-23	8.2000	8.3200	7.9900	8.1800	+1.741%	5,072	-5.868%
2025-07-22	8.0600	8.3300	7.7900	8.0400	+2.682%	17,219	-4.229%
2025-07-21	7.9300	8.2622	7.8300	7.8300	-1.633%	3,772	-1.660%
2025-07-18	8.0300	8.1100	7.8500	7.9600	+1.401%	6,196	-3.266%
2025-07-17	8.1999	8.3400	7.6100	7.8500	+1.948%	28,099	-1.911%
2025-07-16	8.0500	8.0500	7.7000	7.7000	+0.260%	5,690	0.000%
2025-07-15	7.4200	8.0822	7.4200	7.6800	0.000%	12,220	+0.260%
2025-07-14	7.5100	7.9800	7.0701	7.6800	+2.674%	10,202	+0.260%
2025-07-11	7.3300	7.6000	7.1700	7.4800	-0.796%	5,715	+2.941%
2025-07-10	7.2300	7.5400	6.8600	7.5400	+3.571%	4,828	+2.122%
2025-07-09	7.3200	7.6620	7.1100	7.2800	+0.414%	7,215	+5.769%
2025-07-08	6.6500	8.1537	6.5800	7.2500	+8.371%	133,515	+6.207%
2025-07-07	7.0500	7.2499	6.6900	6.6900	-4.565%	43,049	+15.097%
2025-07-03	7.0500	7.6900	6.9000	7.0100	-0.426%	41,614	+9.843%
2025-07-02	7.4341	7.7000	7.0400	7.0400	-3.429%	36,950	+9.375%
2025-07-01	7.2000	7.6618	7.1700	7.2900	+1.674%	11,165	+5.624%
2025-06-30	7.2100	7.5300	6.9000	7.1700	+0.561%	35,696	+7.392%
2025-06-27	7.0299	7.1900	6.6500	7.1300	+4.853%	34,659	+7.994%
2025-06-26	6.7400	7.0500	6.6000	6.8000	+1.341%	27,085	+13.235%
2025-06-25	6.8500	7.0599	6.7100	6.7100	-0.297%	3,404	+14.754%
2025-06-24	6.5366	7.0900	6.5366	6.7300	+1.203%	10,084	+14.413%
2025-06-23	6.7626	7.0899	6.6500	6.6500	+1.372%	8,318	+15.789%
2025-06-20	6.6300	6.9950	6.5600	6.5600	-1.205%	11,298	+17.378%
2025-06-18	7.0198	7.0199	6.5900	6.6400	-5.412%	8,026	+15.964%
2025-06-17	6.9000	7.0199	6.7700	7.0199	+1.738%	3,583	+9.688%
2025-06-16	6.7350	6.9650	6.7350	6.9000	+4.387%	6,975	+11.594%
2025-06-13	6.5800	6.8158	6.4800	6.6100	-0.151%	7,554	+16.490%
2025-06-12	6.4600	6.6900	6.4600	6.6200	+3.599%	7,872	+16.314%
2025-06-11	6.6800	6.7175	6.3900	6.3900	-3.910%	5,703	+20.501%
2025-06-10	6.5900	6.8500	6.5400	6.6500	+0.910%	8,451	+15.789%
2025-06-09	6.5500	6.6900	6.3300	6.5900	+1.229%	12,004	+16.844%
2025-06-06	6.5500	6.7800	6.5100	6.5100	+0.618%	11,030	+18.280%
2025-06-05	6.5900	6.7800	6.2900	6.4700	0.000%	17,496	+19.011%
2025-06-04	6.8800	6.9557	6.2000	6.4700	-4.148%	32,963	+19.011%
2025-06-03	7.1800	7.2500	6.7500	6.7500	-8.660%	22,329	+14.074%
2025-06-02	7.8000	8.1199	7.3900	7.3900	-5.256%	12,328	+4.195%
2025-05-30	7.5000	7.8500	7.5000	7.8000	+2.767%	17,962	-1.282%
2025-05-29	7.6500	7.6700	7.1800	7.5900	+1.200%	7,464	+1.449%
2025-05-28	7.3150	7.7000	7.2601	7.5000	+3.306%	14,709	+2.667%
2025-05-27	7.3600	7.4479	7.0001	7.2600	-2.550%	17,651	+6.061%
2025-05-23	7.0100	7.4500	7.0100	7.4500	+3.760%	15,794	+3.356%
2025-05-22	6.8100	7.1900	6.8100	7.1800	+6.213%	10,256	+7.242%
2025-05-21	7.0100	7.1984	6.7600	6.7600	-3.566%	26,446	+13.905%
2025-05-20	7.2300	7.2500	6.7500	7.0100	-4.626%	31,642	+9.843%
2025-05-19	7.8200	7.9900	7.1600	7.3500	-9.259%	67,920	+4.762%
2025-05-16	8.5800	8.5800	7.8900	8.1000	-4.818%	29,505	-4.938%
2025-05-15	8.1400	9.0600	8.1400	8.5100	+3.654%	23,872	-9.518%
2025-05-14	8.2900	8.5000	8.0001	8.2100	-2.840%	23,228	-6.212%
2025-05-13	9.1000	9.2800	8.3140	8.4500	-9.140%	34,809	-8.876%
2025-05-12	8.0200	9.4800	7.9900	9.3000	+17.871%	36,781	-17.204%
2025-05-09	7.8200	7.8900	7.5200	7.8900	+0.382%	5,591	-2.408%
2025-05-08	8.0000	8.2399	7.5600	7.8600	-0.254%	11,507	-2.036%
2025-05-07	7.9200	8.3761	7.7900	7.8800	+1.026%	8,887	-2.284%
2025-05-06	7.4900	8.0564	7.4900	7.8000	+4.000%	16,483	-1.282%
2025-05-05	7.3400	7.8491	7.3400	7.5000	+2.740%	24,228	+2.667%
2025-05-02	7.5000	7.5099	7.3000	7.3000	-2.926%	11,408	+5.479%
2025-05-01	7.3200	7.8939	7.3000	7.5200	+2.174%	11,664	+2.394%
2025-04-30	7.3500	7.8514	7.3500	7.3600	-1.997%	13,182	+4.620%
2025-04-29	7.6450	7.7999	7.3000	7.5100	-1.184%	14,120	+2.530%
2025-04-28	7.7000	8.4499	7.4301	7.6000	-1.042%	15,883	+1.316%
2025-04-25	7.6800	8.1872	7.4000	7.6800	-2.041%	37,791	+0.260%
2025-04-24	7.7150	7.8999	7.5300	7.8400	+1.292%	13,870	-1.786%
2025-04-23	7.6800	7.8600	7.5100	7.7400	+2.926%	12,422	-0.517%
2025-04-22	7.4800	7.6873	7.2600	7.5200	+2.035%	17,132	+2.394%
2025-04-21	8.1473	8.1473	7.3200	7.3700	-4.036%	9,795	+4.478%
2025-04-17	7.6800	8.4499	7.6800	7.6800	+0.392%	11,991	+0.260%
2025-04-16	8.2299	8.2299	7.5600	7.6500	-3.165%	10,438	+0.654%
2025-04-15	7.6999	8.0499	7.2500	7.9000	+3.947%	13,644	-2.532%
2025-04-14	8.1300	8.1750	7.6000	7.6000	-7.317%	20,484	+1.316%
2025-04-11	8.0500	8.2050	7.2800	8.2000	+1.863%	19,723	-6.098%
2025-04-10	8.3300	8.4700	7.6600	8.0500	-4.846%	8,633	-4.348%
2025-04-09	7.7200	9.0199	7.4500	8.4600	+11.609%	12,226	-8.983%
2025-04-08	8.8100	8.8100	7.5600	7.5800	-12.065%	25,981	+1.583%
2025-04-07	8.5000	8.9180	7.9520	8.6200	-4.009%	23,936	-10.673%
2025-04-04	8.4600	9.2099	8.4100	8.9800	-1.101%	11,810	-14.254%
2025-04-03	9.2200	9.4100	8.8600	9.0800	-2.888%	13,086	-15.198%
2025-04-02	9.4600	9.9600	9.2000	9.3500	-3.708%	15,351	-17.647%
2025-04-01	10.0200	10.2600	9.7100	9.7100	-4.897%	11,192	-20.700%
2025-03-31	9.9750	10.7081	9.8100	10.2100	-0.098%	26,266	-24.584%
2025-03-28	10.1400	10.5250	9.5000	10.2200	+0.393%	18,074	-24.658%
2025-03-27	9.7200	10.2873	9.7200	10.1800	+4.733%	16,174	-24.361%
2025-03-26	9.9050	10.3100	9.7200	9.7200	+0.206%	20,528	-20.782%
2025-03-25	9.6900	10.3499	9.6800	9.7000	+1.571%	22,041	-20.619%
2025-03-24	10.1500	10.6100	9.4100	9.5500	-7.819%	44,911	-19.372%
2025-03-21	10.4500	10.5199	10.0700	10.3600	-1.521%	15,576	-25.676%
2025-03-20	10.5000	10.9000	10.4050	10.5200	+2.235%	11,407	-26.806%
2025-03-19	9.9800	10.9100	9.9500	10.2900	+5.973%	16,518	-25.170%
2025-03-18	9.6300	9.8500	9.4169	9.7100	+1.251%	8,813	-20.700%
2025-03-17	8.6300	9.8500	8.6300	9.5900	+2.677%	34,628	-19.708%
2025-03-14	9.0100	9.5100	8.8000	9.3400	+1.632%	36,958	-17.559%
2025-03-13	9.6100	9.6200	9.0450	9.1900	-5.937%	18,572	-16.213%
2025-03-12	9.5400	9.7700	9.2800	9.7700	+2.411%	15,740	-21.187%
2025-03-11	9.2700	9.7900	9.2300	9.5400	+3.922%	24,917	-19.287%
2025-03-10	10.0000	10.0000	9.0400	9.1800	-9.109%	13,216	-16.122%
2025-03-07	10.1500	10.4850	10.0100	10.1000	-0.099%	9,510	-23.762%
2025-03-06	10.1100	10.6100	10.0800	10.1100	-3.068%	8,497	-23.838%
2025-03-05	10.6100	11.0000	10.1700	10.4300	-1.604%	16,264	-26.174%
2025-03-04	10.1000	10.7300	9.8725	10.6000	+2.813%	29,550	-27.358%
2025-03-03	10.5300	10.5950	10.0000	10.3100	-2.089%	41,420	-25.315%
2025-02-28	10.8200	10.8200	10.5000	10.5300	-3.836%	15,080	-26.876%
2025-02-27	11.3800	11.5800	10.7300	10.9500	-5.030%	33,551	-29.680%
2025-02-26	10.8800	12.1000	10.7550	11.5300	+7.256%	29,158	-33.218%
2025-02-25	12.1700	12.6899	10.7200	10.7500	-11.377%	29,415	-28.372%
2025-02-24	11.4700	12.6900	10.0101	12.1300	+4.750%	135,401	-36.521%
2025-02-21	12.7200	13.0381	11.3600	11.5800	-12.405%	25,430	-33.506%
2025-02-20	12.3300	13.2500	12.3200	13.2200	+8.807%	29,161	-41.755%
2025-02-19	12.8700	12.8700	11.8400	12.1500	-5.594%	28,087	-36.626%
2025-02-18	14.0400	14.0400	12.8700	12.8700	-1.379%	20,920	-40.171%
2025-02-14	12.8000	13.4200	12.4200	13.0500	+1.953%	16,280	-40.996%
2025-02-13	13.0100	13.1700	12.4700	12.8000	-1.690%	15,972	-39.844%
2025-02-12	13.4550	13.6200	12.9000	13.0200	-0.306%	9,783	-40.860%
2025-02-11	13.5300	13.6800	13.0600	13.0600	-1.360%	17,027	-41.041%
2025-02-10	13.3400	14.0800	12.8800	13.2400	+2.955%	40,835	-41.843%
2025-02-07	13.2900	13.5200	12.8600	12.8600	-3.526%	14,346	-40.124%
2025-02-06	13.5500	13.7500	13.2000	13.3300	-1.841%	17,548	-42.236%
2025-02-05	13.8000	14.2300	13.5800	13.5800	0.000%	13,033	-43.299%
2025-02-04	13.6800	14.0900	13.4050	13.5800	+2.105%	9,611	-43.299%
2025-02-03	13.9300	13.9300	13.2900	13.3000	-4.796%	16,124	-42.105%
2025-01-31	13.6400	13.9700	13.3300	13.9700	+3.100%	14,288	-44.882%
2025-01-30	14.1100	14.4511	13.5500	13.5500	-6.745%	8,272	-43.173%
2025-01-29	14.5300	14.5300	14.5300	14.5300	+1.396%	4	-47.006%
2025-01-28	13.4100	14.7400	13.1050	14.3300	+5.290%	48,643	-46.267%
2025-01-27	14.1900	14.4700	13.2400	13.6100	-4.222%	23,975	-43.424%
2025-01-24	14.7200	14.7200	14.0001	14.2100	-4.181%	14,028	-45.813%
2025-01-23	14.5100	14.8350	14.2900	14.8300	+3.706%	22,390	-48.078%