Dark

MHH
Mastech Digital, Inc.
stock NYSEAMERICAN

At Close

Aug 31, 2026 3:57:29 PM EDT

7.38USD-1.205%(-0.09)4,801

6.33Bid 8.55Ask 2.22Spread

Pre-market

0.00USD-100.000%(-7.47)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

7.44USD+0.813%(+0.06)201

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	7.4300	7.4400	7.3800	7.3800	-1.205%	4,801	0.000%
2026-08-28	7.3700	7.4999	7.3700	7.4700	+1.357%	12,978	-1.205%
2026-08-27	7.5000	7.5000	7.3700	7.3700	-1.602%	8,916	+0.136%
2026-08-26	7.5100	7.5800	7.4612	7.4900	-1.187%	7,484	-1.469%
2026-08-25	7.4500	7.5800	7.4400	7.5800	+2.019%	16,720	-2.639%
2026-08-24	7.5000	7.5000	7.4300	7.4300	-0.933%	10,851	-0.673%
2026-08-21	7.4294	7.5000	7.4200	7.5000	+0.536%	9,608	-1.600%
2026-08-20	7.4000	7.4896	7.4000	7.4600	+0.811%	6,997	-1.072%
2026-08-19	7.7000	7.7000	7.4000	7.4000	-2.760%	23,417	-0.270%
2026-08-18	7.9328	7.9328	7.6000	7.6100	-2.436%	11,310	-3.022%
2026-08-17	7.8000	7.9500	7.8000	7.8000	-1.015%	19,144	-5.385%
2026-08-14	7.8800	7.9500	7.6800	7.8800	-0.631%	7,177	-6.345%
2026-08-13	7.6950	7.9500	7.6700	7.9300	+2.720%	6,749	-6.936%
2026-08-12	7.9500	7.9500	7.7200	7.7200	-1.906%	15,923	-4.404%
2026-08-11	7.7901	7.9500	7.7265	7.8700	+1.943%	33,799	-6.226%
2026-08-10	7.7600	7.8875	7.6500	7.7200	-0.515%	30,054	-4.404%
2026-08-07	7.9200	7.9900	7.7200	7.7600	-2.757%	9,275	-4.897%
2026-08-06	7.7100	7.9900	7.7001	7.9800	+1.398%	5,881	-7.519%
2026-08-05	7.8950	7.9899	7.8101	7.8700	-0.757%	10,568	-6.226%
2026-08-04	7.9500	7.9900	7.8100	7.9300	-0.252%	13,764	-6.936%
2026-08-03	7.9500	7.9500	7.8100	7.9500	+2.448%	11,240	-7.170%
2026-07-31	7.7700	7.9000	7.7401	7.7600	-2.390%	8,574	-4.897%
2026-07-30	7.9500	7.9500	7.7200	7.9500	0.000%	14,833	-7.170%
2026-07-29	7.8500	7.9500	7.7600	7.9500	+1.793%	11,971	-7.170%
2026-07-28	7.7900	7.8400	7.7100	7.8100	+0.644%	4,521	-5.506%
2026-07-27	7.8400	7.8400	7.7100	7.7600	0.000%	10,619	-4.897%
2026-07-24	7.7183	7.8500	7.7101	7.7600	+0.649%	11,876	-4.897%
2026-07-23	7.6000	7.8000	7.4100	7.7100	+1.715%	19,114	-4.280%
2026-07-22	7.4300	7.5875	7.4193	7.5800	+2.571%	8,883	-2.639%
2026-07-21	7.3700	7.5300	7.3700	7.3900	+0.271%	5,779	-0.135%
2026-07-20	7.3800	7.6100	7.3700	7.3700	-0.136%	7,357	+0.136%
2026-07-17	7.7999	7.7999	7.3600	7.3800	-1.600%	6,935	0.000%
2026-07-16	7.5500	7.7636	7.5000	7.5000	-2.597%	2,978	-1.600%
2026-07-15	7.8340	7.8340	7.5070	7.7000	-1.282%	6,726	-4.156%
2026-07-14	7.6600	7.9800	7.6000	7.8000	+5.263%	9,798	-5.385%
2026-07-13	7.7700	7.8200	7.3600	7.4100	-3.891%	13,495	-0.405%
2026-07-10	7.7700	7.9899	7.5700	7.7100	+0.653%	10,581	-4.280%
2026-07-09	7.8000	7.8000	7.5000	7.6600	-1.161%	8,641	-3.655%
2026-07-08	7.9000	8.0200	7.5500	7.7500	-1.774%	6,337	-4.774%
2026-07-07	7.9300	7.9824	7.6500	7.8900	-1.621%	6,405	-6.464%
2026-07-06	7.9100	8.2000	7.8401	8.0200	+1.648%	27,066	-7.980%
2026-07-02	7.7540	7.9550	7.6700	7.8900	+0.386%	8,127	-6.464%
2026-07-01	7.7500	7.8597	7.4700	7.8597	+1.678%	5,727	-6.103%
2026-06-30	7.8700	8.0000	7.4801	7.7300	-1.779%	10,555	-4.528%
2026-06-29	7.7100	7.8700	7.4600	7.8700	+2.075%	17,598	-6.226%
2026-06-26	7.6350	7.8600	7.4100	7.7100	-1.407%	14,216	-4.280%
2026-06-25	7.7000	7.8200	7.5001	7.8200	+2.490%	9,095	-5.627%
2026-06-24	7.9044	7.9044	7.5100	7.6300	-0.780%	4,841	-3.277%
2026-06-23	7.8700	7.9700	7.4054	7.6900	-3.026%	12,917	-4.031%
2026-06-22	7.5000	7.9900	7.2800	7.9300	+4.480%	25,766	-6.936%
2026-06-18	7.7000	7.8882	7.1901	7.5900	-0.784%	46,137	-2.767%
2026-06-17	7.5700	7.9100	7.3682	7.6500	+1.057%	21,036	-3.529%
2026-06-16	7.8600	7.8600	7.3500	7.5700	-2.574%	21,047	-2.510%
2026-06-15	7.8900	8.0000	7.5400	7.7700	-1.521%	51,553	-5.019%
2026-06-12	7.5000	7.9250	7.4100	7.8900	-0.630%	72,168	-6.464%
2026-06-11	6.6500	7.9400	6.5100	7.9400	+22.154%	188,833	-7.053%
2026-06-10	6.1400	6.5000	6.1400	6.5000	+2.362%	14,206	+13.538%
2026-06-09	6.6000	6.6000	6.3500	6.3500	+0.158%	10,866	+16.220%
2026-06-08	5.9900	6.5900	5.9900	6.3400	-1.705%	14,392	+16.404%
2026-06-05	6.5700	6.5700	6.3000	6.4500	-2.568%	5,723	+14.419%
2026-06-04	6.1900	6.6500	6.0500	6.6200	+3.809%	43,930	+11.480%
2026-06-03	6.2000	6.3771	6.1100	6.3771	+4.116%	12,947	+15.727%
2026-06-02	6.1600	6.2900	6.0100	6.1250	-1.685%	10,524	+20.490%
2026-06-01	6.2700	6.2900	5.8716	6.2300	+0.322%	21,997	+18.459%
2026-05-29	6.3700	6.3850	6.2100	6.2100	-0.481%	1,255	+18.841%
2026-05-28	6.5100	6.5550	6.2400	6.2400	-4.000%	14,971	+18.269%
2026-05-27	6.3200	6.5950	6.3200	6.5000	-1.515%	26,234	+13.538%
2026-05-26	6.3200	6.6850	5.8950	6.6000	+1.852%	59,194	+11.818%
2026-05-22	6.3600	6.5900	6.2600	6.4800	+0.310%	19,223	+13.889%
2026-05-21	6.2000	6.5836	6.1200	6.4600	+3.360%	19,128	+14.241%
2026-05-20	6.1900	6.2900	5.9352	6.2500	+0.969%	14,085	+18.080%
2026-05-19	6.2300	6.4000	6.0050	6.1900	-0.642%	13,433	+19.225%
2026-05-18	6.1900	6.5400	5.6200	6.2300	-12.745%	72,198	+18.459%
2026-05-15	6.6500	7.1400	6.0917	7.1400	+0.705%	58,717	+3.361%
2026-05-14	7.0000	7.3900	6.9900	7.0900	-1.253%	13,385	+4.090%
2026-05-13	7.1799	7.1800	7.0700	7.1800	0.000%	4,714	+2.786%
2026-05-12	7.2500	7.2500	7.0600	7.1800	-0.966%	22,624	+2.786%
2026-05-11	7.1400	7.2500	7.1400	7.2500	+2.113%	20,285	+1.793%
2026-05-08	7.0900	7.1999	6.8500	7.1000	-1.526%	12,510	+3.944%
2026-05-07	7.1500	7.2100	7.0400	7.2100	+1.406%	12,795	+2.358%
2026-05-06	6.8200	7.2000	6.6100	7.1100	+5.961%	54,614	+3.797%
2026-05-05	7.0500	7.2000	6.7100	6.7100	-4.280%	16,611	+9.985%
2026-05-04	6.6700	7.2500	6.6700	7.0100	+6.212%	22,334	+5.278%
2026-05-01	6.6000	6.9900	6.6000	6.6000	+0.763%	1,723	+11.818%
2026-04-30	6.7400	7.0800	6.5500	6.5500	-2.457%	10,720	+12.672%
2026-04-29	6.4000	6.7299	6.4000	6.7150	+5.748%	6,686	+9.903%
2026-04-28	6.3700	6.6599	6.2400	6.3500	-1.244%	16,061	+16.220%
2026-04-27	6.8800	7.1500	6.3700	6.4300	-6.473%	94,683	+14.774%
2026-04-24	6.3700	7.1700	6.3700	6.8750	+3.073%	21,103	+7.345%
2026-04-23	6.7600	6.8699	6.6200	6.6700	-2.199%	4,051	+10.645%
2026-04-22	6.5000	6.8200	6.4920	6.8200	+5.655%	3,503	+8.211%
2026-04-21	6.6400	6.6400	6.4550	6.4550	+0.389%	1,316	+14.330%
2026-04-20	6.8500	7.2300	6.4000	6.4300	-5.718%	9,880	+14.774%
2026-04-17	6.6702	7.1000	6.6702	6.8200	+1.639%	9,295	+8.211%
2026-04-16	7.0060	7.0060	6.5425	6.7100	-1.972%	6,700	+9.985%
2026-04-15	6.7900	7.1345	6.5750	6.8450	+0.810%	25,396	+7.816%
2026-04-14	6.2200	6.8300	6.0300	6.7900	+9.949%	13,426	+8.689%
2026-04-13	6.3353	6.4800	6.1756	6.1756	-2.130%	2,709	+19.503%
2026-04-10	5.9600	6.4500	5.8500	6.3100	+6.050%	10,998	+16.957%
2026-04-09	6.0700	6.3300	5.9500	5.9500	-2.778%	8,295	+24.034%
2026-04-08	6.3600	6.4900	6.0000	6.1200	-1.766%	10,269	+20.588%
2026-04-07	5.8100	6.7838	5.8001	6.2300	+7.229%	18,075	+18.459%
2026-04-06	5.8000	5.9300	5.6600	5.8100	+0.172%	11,541	+27.022%
2026-04-02	5.7100	5.8850	5.7100	5.8000	+0.870%	8,069	+27.241%
2026-04-01	5.8350	5.9899	5.6600	5.7500	+1.054%	2,927	+28.348%
2026-03-31	5.7900	5.8503	5.5600	5.6900	-3.231%	10,679	+29.701%
2026-03-30	6.0100	6.0900	5.7500	5.8800	-0.339%	13,162	+25.510%
2026-03-27	6.1200	6.3899	5.9000	5.9000	-4.376%	5,759	+25.085%
2026-03-26	6.3700	6.4600	6.1600	6.1700	-2.199%	19,517	+19.611%
2026-03-25	6.3400	6.5001	6.2201	6.3087	-0.021%	7,523	+16.981%
2026-03-24	6.3300	6.7150	6.2700	6.3100	-0.316%	12,106	+16.957%
2026-03-23	5.6600	6.5300	5.6400	6.3300	+15.091%	23,279	+16.588%
2026-03-20	5.8400	5.8800	5.5000	5.5000	-2.309%	29,619	+34.182%
2026-03-19	5.8300	6.0550	5.6300	5.6300	+1.993%	13,299	+31.083%
2026-03-18	5.7000	5.9050	5.5200	5.5200	-1.604%	11,034	+33.696%
2026-03-17	6.2194	6.3050	5.6100	5.6100	-7.578%	5,599	+31.551%
2026-03-16	6.6700	6.6700	6.0700	6.0700	-1.621%	10,963	+21.582%
2026-03-13	6.5300	6.5300	6.1100	6.1700	-5.077%	13,369	+19.611%
2026-03-12	6.2800	6.6600	6.2600	6.5000	+3.011%	2,952	+13.538%
2026-03-11	6.6400	6.6400	6.3100	6.3100	-2.171%	3,802	+16.957%
2026-03-10	6.6000	6.8000	6.4500	6.4500	-1.901%	12,465	+14.419%
2026-03-09	6.5100	6.7950	6.3600	6.5750	-1.276%	9,353	+12.243%
2026-03-06	6.3800	6.6600	6.2000	6.6600	+2.937%	10,108	+10.811%
2026-03-05	6.4200	6.5000	6.3100	6.4700	+0.779%	3,602	+14.065%
2026-03-04	6.3489	6.4200	6.2600	6.4200	+2.392%	2,367	+14.953%
2026-03-03	6.0900	6.4499	6.0800	6.2700	+1.129%	5,774	+17.703%
2026-03-02	6.1000	6.4500	5.8400	6.2000	+3.161%	21,497	+19.032%
2026-02-27	5.8595	6.2300	5.7800	6.0100	+3.442%	82,066	+22.795%
2026-02-26	5.7800	6.1599	5.7000	5.8100	+1.930%	19,055	+27.022%
2026-02-25	5.9000	5.9799	5.5101	5.7000	-2.730%	44,207	+29.474%
2026-02-24	6.5600	6.5700	5.8200	5.8600	-10.012%	28,555	+25.939%
2026-02-23	6.6100	6.6450	6.2700	6.5120	-2.222%	23,871	+13.329%
2026-02-20	6.8100	7.0550	6.6000	6.6600	-2.203%	19,127	+10.811%
2026-02-19	7.0000	7.0000	6.5501	6.8100	-1.304%	6,185	+8.370%
2026-02-18	6.7000	6.9000	6.6750	6.9000	+4.545%	13,326	+6.957%
2026-02-17	6.7900	6.9100	6.6000	6.6000	-4.486%	11,323	+11.818%
2026-02-13	6.9150	6.9150	6.8400	6.9100	-0.145%	4,939	+6.802%
2026-02-12	7.0700	7.0899	6.8400	6.9200	-0.432%	13,647	+6.647%
2026-02-11	6.9000	6.9700	6.9000	6.9500	+0.579%	2,674	+6.187%
2026-02-10	6.9100	7.1999	6.9100	6.9100	+0.582%	6,244	+6.802%
2026-02-09	6.8400	7.0183	6.8300	6.8700	+0.586%	12,457	+7.424%
2026-02-06	7.0000	7.2000	6.8300	6.8300	-0.904%	26,205	+8.053%
2026-02-05	6.9300	7.1999	6.8200	6.8923	-0.112%	14,645	+7.076%
2026-02-04	6.9600	7.0400	6.8600	6.9000	-1.160%	7,826	+6.957%
2026-02-03	7.0400	7.0400	6.9300	6.9810	+0.086%	5,121	+5.716%
2026-02-02	7.0650	7.0650	6.9250	6.9750	+0.504%	19,229	+5.806%
2026-01-30	6.8700	7.1399	6.8700	6.9400	+0.144%	7,676	+6.340%
2026-01-29	6.9000	7.0100	6.8100	6.9300	+1.762%	21,895	+6.494%
2026-01-28	7.0100	7.0150	6.8100	6.8100	-2.436%	7,910	+8.370%
2026-01-27	6.8800	7.0000	6.8701	6.9800	+2.647%	14,211	+5.731%
2026-01-26	7.2299	7.2299	6.8000	6.8000	-3.683%	14,398	+8.529%
2026-01-23	7.3400	7.3400	6.9597	7.0600	-0.633%	7,787	+4.533%
2026-01-22	7.0300	7.2600	6.8900	7.1050	+1.645%	20,266	+3.871%
2026-01-21	7.1100	7.1400	6.8900	6.9900	+0.720%	31,664	+5.579%
2026-01-20	6.8700	7.3100	6.8700	6.9400	+0.289%	18,211	+6.340%
2026-01-16	7.2400	7.3399	6.9200	6.9200	-5.542%	21,861	+6.647%
2026-01-15	7.0650	7.3300	7.0650	7.3260	+2.605%	17,865	+0.737%
2026-01-14	7.1900	7.2550	6.9900	7.1400	-1.245%	6,857	+3.361%
2026-01-13	7.0200	7.2999	6.8000	7.2300	+4.179%	15,605	+2.075%
2026-01-12	7.0800	7.3100	6.9400	6.9400	-1.280%	12,110	+6.340%
2026-01-09	7.3600	7.5295	7.0101	7.0300	-5.000%	30,324	+4.979%
2026-01-08	7.2400	7.5000	7.2400	7.4000	+2.921%	18,894	-0.270%
2026-01-07	7.3200	7.5499	7.1900	7.1900	-1.507%	11,714	+2.643%
2026-01-06	7.3000	7.6800	7.1800	7.3000	-2.406%	20,431	+1.096%
2026-01-05	6.7600	7.4999	6.7600	7.4800	+11.809%	20,983	-1.337%
2026-01-02	6.8700	7.0872	6.4400	6.6900	-4.155%	36,862	+10.314%
2025-12-31	6.8700	7.0000	6.7600	6.9800	+0.143%	17,008	+5.731%
2025-12-30	7.0000	7.1699	6.8801	6.9700	+0.288%	19,442	+5.882%
2025-12-29	7.0400	7.2600	6.8400	6.9500	-4.533%	42,788	+6.187%
2025-12-26	7.0700	7.2999	6.8300	7.2800	+3.262%	21,702	+1.374%
2025-12-24	7.2200	7.3400	6.9800	7.0500	-3.425%	21,282	+4.681%
2025-12-23	7.4500	7.5299	7.1500	7.3000	-2.276%	19,003	+1.096%
2025-12-22	7.4900	7.7200	7.4200	7.4700	+2.329%	13,689	-1.205%
2025-12-19	7.4500	7.7500	7.2301	7.3000	-3.183%	90,070	+1.096%
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	+0.408%
2025-12-16	7.1300	7.2799	6.7900	7.2600	+4.611%	88,890	+1.653%
2025-12-15	7.3700	7.7050	6.8200	6.9400	-8.564%	55,005	+6.340%
2025-12-12	7.1200	7.5900	7.0600	7.5900	+9.052%	27,294	-2.767%
2025-12-11	7.1400	7.4299	6.9600	6.9600	-3.867%	26,383	+6.034%
2025-12-10	7.2200	7.7000	7.2200	7.2400	-3.209%	41,641	+1.934%
2025-12-09	6.9900	7.4800	6.8500	7.4800	+11.310%	50,742	-1.337%
2025-12-08	6.9600	7.2199	6.7200	6.7200	-2.041%	25,222	+9.821%
2025-12-05	7.3500	7.3500	6.7300	6.8600	-2.833%	12,528	+7.580%
2025-12-04	7.5500	7.5950	7.0000	7.0600	-9.487%	62,046	+4.533%
2025-12-03	7.5800	7.8000	7.3801	7.8000	+5.405%	7,836	-5.385%
2025-12-02	7.7600	7.9800	7.3401	7.4000	-1.596%	6,663	-0.270%
2025-12-01	7.8400	8.2699	7.5200	7.5200	-4.569%	13,656	-1.862%
2025-11-28	7.8300	8.3700	7.6850	7.8800	0.000%	32,367	-6.345%
2025-11-26	7.4200	7.9000	7.4200	7.8800	+5.067%	40,616	-6.345%
2025-11-25	7.4300	7.8700	7.3200	7.5000	+1.488%	31,894	-1.600%
2025-11-24	7.8800	7.9499	7.3900	7.3900	-7.393%	43,664	-0.135%
2025-11-21	7.7100	8.0000	7.2700	7.9800	+6.827%	77,365	-7.519%
2025-11-20	7.3500	7.5000	6.7600	7.4700	+4.039%	49,543	-1.205%
2025-11-19	7.0100	7.4299	6.8300	7.1800	+3.608%	44,659	+2.786%
2025-11-18	7.0100	7.1000	6.9013	6.9300	-0.144%	10,756	+6.494%
2025-11-17	7.0700	7.3300	6.9400	6.9400	+0.289%	12,176	+6.340%
2025-11-14	7.0500	7.6100	6.8501	6.9200	-2.809%	8,815	+6.647%
2025-11-13	7.6760	7.6760	6.9001	7.1200	-3.654%	10,993	+3.652%
2025-11-12	7.1500	7.6499	6.8500	7.3900	+5.421%	37,985	-0.135%
2025-11-11	7.0000	7.7000	7.0000	7.0100	-2.639%	39,287	+5.278%
2025-11-10	6.7200	7.8899	6.7200	7.2000	+2.128%	18,254	+2.500%
2025-11-07	6.9000	7.3799	6.7200	7.0500	+2.174%	37,456	+4.681%
2025-11-06	7.0200	7.2100	6.9000	6.9000	-1.709%	25,806	+6.957%
2025-11-05	7.0100	7.3190	7.0000	7.0200	-0.510%	3,421	+5.128%
2025-11-04	7.2688	7.3899	7.0000	7.0560	-1.315%	7,700	+4.592%
2025-11-03	7.0000	7.2095	7.0000	7.1500	+3.623%	4,227	+3.217%
2025-10-31	6.9380	7.2068	6.7620	6.9000	-3.497%	5,336	+6.957%
2025-10-30	7.1500	7.4899	7.0200	7.1500	-0.508%	13,002	+3.217%
2025-10-29	7.3700	7.3700	7.0201	7.1865	+1.504%	2,566	+2.693%
2025-10-28	7.1300	7.6800	6.8108	7.0800	-1.324%	69,012	+4.237%
2025-10-27	7.3400	7.4499	6.9500	7.1750	+2.005%	5,217	+2.857%
2025-10-24	7.0900	7.1500	6.8838	7.0340	+1.209%	8,819	+4.919%
2025-10-23	6.9600	7.1600	6.7340	6.9500	+2.811%	7,870	+6.187%
2025-10-22	6.7118	7.0837	6.5900	6.7600	-0.588%	4,753	+9.172%
2025-10-21	6.8300	6.8500	6.6300	6.8000	+2.256%	9,440	+8.529%
2025-10-20	6.8900	7.0599	6.6300	6.6500	-0.894%	3,307	+10.977%
2025-10-17	6.9200	7.0100	6.6800	6.7100	-4.552%	7,802	+9.985%
2025-10-16	6.9201	7.1231	6.9200	7.0300	-1.953%	6,098	+4.979%
2025-10-15	7.0738	7.1900	7.0100	7.1700	+2.722%	8,502	+2.929%
2025-10-14	7.2000	7.2300	6.9800	6.9800	-0.711%	7,243	+5.731%
2025-10-13	7.5500	7.5500	7.0300	7.0300	-0.846%	8,340	+4.979%
2025-10-10	7.2000	7.2000	7.0000	7.0900	-1.143%	4,099	+4.090%
2025-10-09	7.3900	7.4000	7.1720	7.1720	-2.422%	12,917	+2.900%
2025-10-08	7.6050	7.6050	7.3400	7.3500	-0.604%	20,000	+0.408%
2025-10-07	7.4000	7.4500	7.3200	7.3947	-0.274%	6,506	-0.199%
2025-10-06	7.3500	7.5400	7.3200	7.4150	-0.736%	16,147	-0.472%
2025-10-03	7.6848	7.7500	7.3300	7.4700	+1.357%	17,484	-1.205%
2025-10-02	7.5756	7.5756	7.3700	7.3700	-0.405%	16,171	+0.136%
2025-10-01	7.6200	7.7732	7.3800	7.4000	-2.936%	8,971	-0.270%
2025-09-30	7.4400	7.8099	7.4200	7.6238	-0.925%	1,587	-3.198%
2025-09-29	7.7500	7.8800	7.5200	7.6950	-1.093%	24,800	-4.094%
2025-09-26	7.6500	7.8799	7.4800	7.7800	+2.368%	1,667	-5.141%
2025-09-25	7.6420	7.8700	7.6000	7.6000	-1.554%	3,059	-2.895%
2025-09-24	7.8500	7.9000	7.7200	7.7200	-1.656%	7,343	-4.404%
2025-09-23	7.8200	7.8500	7.7250	7.8500	+0.512%	2,520	-5.987%
2025-09-22	7.8900	7.9000	7.8000	7.8100	-0.510%	5,420	-5.506%
2025-09-19	7.6500	7.9000	7.4800	7.8500	+3.767%	19,507	-5.987%
2025-09-18	7.6300	7.8900	7.4000	7.5650	-0.198%	4,869	-2.445%
2025-09-17	7.3900	7.7787	7.3900	7.5800	-2.194%	6,986	-2.639%
2025-09-16	7.6600	7.8500	7.4800	7.7500	+1.840%	3,199	-4.774%
2025-09-15	7.7400	7.8950	7.6100	7.6100	+1.467%	8,530	-3.022%
2025-09-12	7.4800	7.8104	7.3810	7.5000	+0.942%	11,415	-1.600%
2025-09-11	7.6400	7.7943	7.3550	7.4300	-3.255%	33,959	-0.673%
2025-09-10	7.8811	7.9389	7.6700	7.6800	-2.040%	22,128	-3.906%
2025-09-09	7.9774	7.9774	7.7646	7.8399	+0.770%	5,529	-5.866%
2025-09-08	7.8200	7.8500	7.7800	7.7800	-2.592%	7,604	-5.141%
2025-09-05	7.9388	8.2000	7.9050	7.9870	+0.973%	14,740	-7.600%
2025-09-04	7.9135	7.9999	7.8100	7.9100	+1.022%	6,362	-6.700%
2025-09-03	7.9000	8.0550	7.8170	7.8300	-2.003%	6,508	-5.747%
2025-09-02	8.1300	8.2000	7.8000	7.9900	-1.236%	9,209	-7.635%
2025-08-29	7.5100	8.1000	7.2220	8.0900	+7.580%	20,146	-8.776%
2025-08-28	8.0462	8.0462	7.5200	7.5200	-1.053%	5,633	-1.862%
2025-08-27	8.0800	8.0900	7.6000	7.6000	+0.132%	9,142	-2.895%
2025-08-26	7.6000	8.0574	7.5000	7.5900	-0.849%	14,806	-2.767%
2025-08-25	7.1400	7.8200	7.1400	7.6550	+3.167%	9,175	-3.592%
2025-08-22	7.5050	7.8100	7.4050	7.4200	+1.505%	10,171	-0.539%
2025-08-21	8.1499	8.1499	7.3100	7.3100	-4.444%	12,500	+0.958%
2025-08-20	7.5000	7.6500	7.2100	7.6500	+4.795%	3,173	-3.529%
2025-08-19	7.2501	7.6800	7.2501	7.3000	-0.680%	3,916	+1.096%
2025-08-18	7.7700	7.7700	7.2612	7.3500	-4.669%	3,218	+0.408%
2025-08-15	7.2000	7.8200	7.2000	7.7100	+1.648%	2,467	-4.280%
2025-08-14	7.5500	7.8400	7.5500	7.5850	+0.464%	7,233	-2.703%
2025-08-13	7.6200	7.7899	7.3500	7.5500	+3.567%	8,958	-2.252%
2025-08-12	7.5000	7.6500	7.2900	7.2900	+0.080%	5,295	+1.235%
2025-08-11	7.5000	7.7900	7.2800	7.2842	-2.877%	6,372	+1.315%
2025-08-08	7.4700	7.6400	7.4700	7.5000	+0.536%	3,668	-1.600%
2025-08-07	7.4000	7.7267	7.4000	7.4600	+2.415%	6,151	-1.072%
2025-08-06	7.2000	7.6299	7.1832	7.2841	+0.470%	13,674	+1.317%
2025-08-05	7.1500	7.6043	7.1000	7.2500	+1.257%	10,704	+1.793%
2025-08-04	7.4000	7.6599	7.1600	7.1600	-2.568%	4,534	+3.073%
2025-08-01	7.1600	7.5700	7.1000	7.3487	+1.783%	5,827	+0.426%
2025-07-31	7.6100	7.6100	7.2100	7.2200	+1.547%	5,264	+2.216%
2025-07-30	7.5000	7.6094	7.1100	7.1100	-4.564%	5,023	+3.797%
2025-07-29	7.8500	8.0486	7.4500	7.4500	-7.223%	11,411	-0.940%
2025-07-28	8.0400	8.2100	7.7801	8.0300	-0.619%	7,122	-8.095%
2025-07-25	8.2000	8.3199	8.0300	8.0800	-0.124%	17,007	-8.663%
2025-07-24	8.1900	8.3700	8.0900	8.0900	-1.100%	7,735	-8.776%
2025-07-23	8.2000	8.3200	7.9900	8.1800	+1.741%	5,072	-9.780%
2025-07-22	8.0600	8.3300	7.7900	8.0400	+2.682%	17,219	-8.209%
2025-07-21	7.9300	8.2622	7.8300	7.8300	-1.633%	3,772	-5.747%
2025-07-18	8.0300	8.1100	7.8500	7.9600	+1.401%	6,196	-7.286%
2025-07-17	8.1999	8.3400	7.6100	7.8500	+1.948%	28,099	-5.987%
2025-07-16	8.0500	8.0500	7.7000	7.7000	+0.260%	5,690	-4.156%
2025-07-15	7.4200	8.0822	7.4200	7.6800	0.000%	12,220	-3.906%
2025-07-14	7.5100	7.9800	7.0701	7.6800	+2.674%	10,202	-3.906%
2025-07-11	7.3300	7.6000	7.1700	7.4800	-0.796%	5,715	-1.337%
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	+1.374%
2025-07-08	6.6500	8.1537	6.5800	7.2500	+8.371%	133,515	+1.793%
2025-07-07	7.0500	7.2499	6.6900	6.6900	-4.565%	43,049	+10.314%
2025-07-03	7.0500	7.6900	6.9000	7.0100	-0.426%	41,614	+5.278%
2025-07-02	7.4341	7.7000	7.0400	7.0400	-3.429%	36,950	+4.830%
2025-07-01	7.2000	7.6618	7.1700	7.2900	+1.674%	11,165	+1.235%
2025-06-30	7.2100	7.5300	6.9000	7.1700	+0.561%	35,696	+2.929%
2025-06-27	7.0299	7.1900	6.6500	7.1300	+4.853%	34,659	+3.506%
2025-06-26	6.7400	7.0500	6.6000	6.8000	+1.341%	27,085	+8.529%
2025-06-25	6.8500	7.0599	6.7100	6.7100	-0.297%	3,404	+9.985%
2025-06-24	6.5366	7.0900	6.5366	6.7300	+1.203%	10,084	+9.658%
2025-06-23	6.7626	7.0899	6.6500	6.6500	+1.372%	8,318	+10.977%
2025-06-20	6.6300	6.9950	6.5600	6.5600	-1.205%	11,298	+12.500%
2025-06-18	7.0198	7.0199	6.5900	6.6400	-5.412%	8,026	+11.145%
2025-06-17	6.9000	7.0199	6.7700	7.0199	+1.738%	3,583	+5.130%
2025-06-16	6.7350	6.9650	6.7350	6.9000	+4.387%	6,975	+6.957%
2025-06-13	6.5800	6.8158	6.4800	6.6100	-0.151%	7,554	+11.649%
2025-06-12	6.4600	6.6900	6.4600	6.6200	+3.599%	7,872	+11.480%
2025-06-11	6.6800	6.7175	6.3900	6.3900	-3.910%	5,703	+15.493%
2025-06-10	6.5900	6.8500	6.5400	6.6500	+0.910%	8,451	+10.977%
2025-06-09	6.5500	6.6900	6.3300	6.5900	+1.229%	12,004	+11.988%
2025-06-06	6.5500	6.7800	6.5100	6.5100	+0.618%	11,030	+13.364%
2025-06-05	6.5900	6.7800	6.2900	6.4700	0.000%	17,496	+14.065%
2025-06-04	6.8800	6.9557	6.2000	6.4700	-4.148%	32,963	+14.065%
2025-06-03	7.1800	7.2500	6.7500	6.7500	-8.660%	22,329	+9.333%
2025-06-02	7.8000	8.1199	7.3900	7.3900	-5.256%	12,328	-0.135%
2025-05-30	7.5000	7.8500	7.5000	7.8000	+2.767%	17,962	-5.385%
2025-05-29	7.6500	7.6700	7.1800	7.5900	+1.200%	7,464	-2.767%
2025-05-28	7.3150	7.7000	7.2601	7.5000	+3.306%	14,709	-1.600%
2025-05-27	7.3600	7.4479	7.0001	7.2600	-2.550%	17,651	+1.653%
2025-05-23	7.0100	7.4500	7.0100	7.4500	+3.760%	15,794	-0.940%
2025-05-22	6.8100	7.1900	6.8100	7.1800	+6.213%	10,256	+2.786%
2025-05-21	7.0100	7.1984	6.7600	6.7600	-3.566%	26,446	+9.172%
2025-05-20	7.2300	7.2500	6.7500	7.0100	-4.626%	31,642	+5.278%
2025-05-19	7.8200	7.9900	7.1600	7.3500	-9.259%	67,920	+0.408%
2025-05-16	8.5800	8.5800	7.8900	8.1000	-4.818%	29,505	-8.889%
2025-05-15	8.1400	9.0600	8.1400	8.5100	+3.654%	23,872	-13.278%
2025-05-14	8.2900	8.5000	8.0001	8.2100	-2.840%	23,228	-10.110%
2025-05-13	9.1000	9.2800	8.3140	8.4500	-9.140%	34,809	-12.663%
2025-05-12	8.0200	9.4800	7.9900	9.3000	+17.871%	36,781	-20.645%
2025-05-09	7.8200	7.8900	7.5200	7.8900	+0.382%	5,591	-6.464%
2025-05-08	8.0000	8.2399	7.5600	7.8600	-0.254%	11,507	-6.107%
2025-05-07	7.9200	8.3761	7.7900	7.8800	+1.026%	8,887	-6.345%
2025-05-06	7.4900	8.0564	7.4900	7.8000	+4.000%	16,483	-5.385%
2025-05-05	7.3400	7.8491	7.3400	7.5000	+2.740%	24,228	-1.600%
2025-05-02	7.5000	7.5099	7.3000	7.3000	-2.926%	11,408	+1.096%
2025-05-01	7.3200	7.8939	7.3000	7.5200	+2.174%	11,664	-1.862%
2025-04-30	7.3500	7.8514	7.3500	7.3600	-1.997%	13,182	+0.272%
2025-04-29	7.6450	7.7999	7.3000	7.5100	-1.184%	14,120	-1.731%
2025-04-28	7.7000	8.4499	7.4301	7.6000	-1.042%	15,883	-2.895%
2025-04-25	7.6800	8.1872	7.4000	7.6800	-2.041%	37,791	-3.906%
2025-04-24	7.7150	7.8999	7.5300	7.8400	+1.292%	13,870	-5.867%
2025-04-23	7.6800	7.8600	7.5100	7.7400	+2.926%	12,422	-4.651%
2025-04-22	7.4800	7.6873	7.2600	7.5200	+2.035%	17,132	-1.862%
2025-04-21	8.1473	8.1473	7.3200	7.3700	-4.036%	9,795	+0.136%
2025-04-17	7.6800	8.4499	7.6800	7.6800	+0.392%	11,991	-3.906%
2025-04-16	8.2299	8.2299	7.5600	7.6500	-3.165%	10,438	-3.529%
2025-04-15	7.6999	8.0499	7.2500	7.9000	+3.947%	13,644	-6.582%
2025-04-14	8.1300	8.1750	7.6000	7.6000	-7.317%	20,484	-2.895%
2025-04-11	8.0500	8.2050	7.2800	8.2000	+1.863%	19,723	-10.000%
2025-04-10	8.3300	8.4700	7.6600	8.0500	-4.846%	8,633	-8.323%
2025-04-09	7.7200	9.0199	7.4500	8.4600	+11.609%	12,226	-12.766%
2025-04-08	8.8100	8.8100	7.5600	7.5800	-12.065%	25,981	-2.639%
2025-04-07	8.5000	8.9180	7.9520	8.6200	-4.009%	23,936	-14.385%
2025-04-04	8.4600	9.2099	8.4100	8.9800	-1.101%	11,810	-17.817%
2025-04-03	9.2200	9.4100	8.8600	9.0800	-2.888%	13,086	-18.722%
2025-04-02	9.4600	9.9600	9.2000	9.3500	-3.708%	15,351	-21.070%
2025-04-01	10.0200	10.2600	9.7100	9.7100	-4.897%	11,192	-23.996%
2025-03-31	9.9750	10.7081	9.8100	10.2100	-0.098%	26,266	-27.718%
2025-03-28	10.1400	10.5250	9.5000	10.2200	+0.393%	18,074	-27.789%
2025-03-27	9.7200	10.2873	9.7200	10.1800	+4.733%	16,174	-27.505%
2025-03-26	9.9050	10.3100	9.7200	9.7200	+0.206%	20,528	-24.074%
2025-03-25	9.6900	10.3499	9.6800	9.7000	+1.571%	22,041	-23.918%
2025-03-24	10.1500	10.6100	9.4100	9.5500	-7.819%	44,911	-22.723%
2025-03-21	10.4500	10.5199	10.0700	10.3600	-1.521%	15,576	-28.764%
2025-03-20	10.5000	10.9000	10.4050	10.5200	+2.235%	11,407	-29.848%
2025-03-19	9.9800	10.9100	9.9500	10.2900	+5.973%	16,518	-28.280%
2025-03-18	9.6300	9.8500	9.4169	9.7100	+1.251%	8,813	-23.996%
2025-03-17	8.6300	9.8500	8.6300	9.5900	+2.677%	34,628	-23.045%
2025-03-14	9.0100	9.5100	8.8000	9.3400	+1.632%	36,958	-20.985%
2025-03-13	9.6100	9.6200	9.0450	9.1900	-5.937%	18,572	-19.695%
2025-03-12	9.5400	9.7700	9.2800	9.7700	+2.411%	15,740	-24.463%