Dark

RLGT
Radiant Logistics, Inc.
stock NYSEAMERICAN

At Close

May 8, 2026 3:59:58 PM EDT

8.29USD-0.241%(-0.02)105,478

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	8.3600	8.4500	8.2200	8.2700	-0.481%	105,478	0.000%
2026-05-07	8.3000	8.4200	8.1600	8.3100	+0.972%	149,948	-0.481%
2026-05-06	8.0800	8.3300	8.0200	8.2300	+3.652%	147,124	+0.486%
2026-05-05	7.7300	7.9800	7.6550	7.9400	+3.927%	98,295	+4.156%
2026-05-04	8.2900	8.3499	7.6400	7.6400	-8.503%	264,341	+8.246%
2026-05-01	8.3800	8.4399	8.2000	8.3500	-0.713%	141,265	-0.958%
2026-04-30	8.4100	8.5015	8.3000	8.4100	+0.478%	179,439	-1.665%
2026-04-29	8.5400	8.6200	8.3450	8.3700	-2.334%	121,976	-1.195%
2026-04-28	8.4100	8.6300	8.3500	8.5700	+1.661%	121,066	-3.501%
2026-04-27	8.4400	8.5450	8.3800	8.4300	+0.119%	116,003	-1.898%
2026-04-24	8.4500	8.6700	8.3300	8.4200	-0.119%	155,388	-1.781%
2026-04-23	8.2400	8.4800	8.2400	8.4300	+2.680%	115,284	-1.898%
2026-04-22	8.4400	8.4600	8.1900	8.2100	-1.912%	93,064	+0.731%
2026-04-21	8.3900	8.4800	8.3350	8.3700	+0.240%	116,302	-1.195%
2026-04-20	8.2700	8.3800	8.2500	8.3500	+0.361%	112,258	-0.958%
2026-04-17	8.2300	8.4000	8.2100	8.3200	+2.716%	177,767	-0.601%
2026-04-16	7.9000	8.1300	7.8900	8.1000	+2.402%	136,472	+2.099%
2026-04-15	8.0500	8.1000	7.8305	7.9100	-1.983%	220,904	+4.551%
2026-04-14	7.9100	8.1300	7.8300	8.0700	+2.152%	212,208	+2.478%
2026-04-13	7.9000	7.9600	7.7459	7.9000	-0.126%	88,920	+4.684%
2026-04-10	7.8800	8.0300	7.8700	7.9100	+0.508%	123,910	+4.551%
2026-04-09	7.6300	7.8850	7.5600	7.8700	+3.010%	177,105	+5.083%
2026-04-08	7.4500	7.7000	7.4500	7.6400	+4.229%	140,019	+8.246%
2026-04-07	7.3600	7.4100	7.2900	7.3300	-0.272%	155,273	+12.824%
2026-04-06	7.2600	7.3800	7.2000	7.3500	+1.100%	113,251	+12.517%
2026-04-02	7.0500	7.3100	7.0500	7.2700	+1.113%	87,262	+13.755%
2026-04-01	7.0600	7.2700	7.0600	7.1900	+1.986%	64,402	+15.021%
2026-03-31	7.0000	7.0700	6.8350	7.0500	+2.174%	159,644	+17.305%
2026-03-30	6.9200	6.9600	6.8600	6.9000	+0.730%	100,392	+19.855%
2026-03-27	6.9300	6.9300	6.8300	6.8500	-2.003%	51,693	+20.730%
2026-03-26	7.0000	7.0800	6.9050	6.9900	-1.132%	80,562	+18.312%
2026-03-25	7.2700	7.2700	7.0300	7.0700	-0.842%	98,146	+16.973%
2026-03-24	6.9100	7.2000	6.9100	7.1300	+2.149%	199,600	+15.989%
2026-03-23	6.9600	7.0900	6.9600	6.9800	+3.102%	92,104	+18.481%
2026-03-20	6.8500	6.8800	6.7200	6.7700	-1.168%	134,588	+22.157%
2026-03-19	6.7200	6.9100	6.6600	6.8500	+0.735%	127,055	+20.730%
2026-03-18	6.8400	6.9300	6.8000	6.8000	-2.017%	156,982	+21.618%
2026-03-17	7.0200	7.0350	6.9000	6.9400	-0.287%	114,349	+19.164%
2026-03-16	6.9300	7.0150	6.8450	6.9600	+2.203%	81,645	+18.822%
2026-03-13	6.8500	6.8500	6.7200	6.8100	+0.147%	168,714	+21.439%
2026-03-12	6.8200	6.9000	6.7800	6.8000	-2.439%	108,228	+21.618%
2026-03-11	6.9700	7.0600	6.9300	6.9700	-0.853%	104,766	+18.651%
2026-03-10	7.1000	7.2384	6.9900	7.0300	-1.953%	118,278	+17.639%
2026-03-09	6.9400	7.1800	6.8300	7.1700	+1.847%	161,513	+15.342%
2026-03-06	7.1600	7.2700	6.9500	7.0400	-3.956%	155,612	+17.472%
2026-03-05	7.5100	7.5300	7.2800	7.3300	-3.553%	77,981	+12.824%
2026-03-04	7.5900	7.6750	7.5300	7.6000	+0.662%	103,679	+8.816%
2026-03-03	7.3300	7.5700	7.2500	7.5500	-0.788%	108,403	+9.536%
2026-03-02	7.4000	7.6700	7.3187	7.6100	+2.561%	131,818	+8.673%
2026-02-27	7.2500	7.5000	7.2500	7.4200	+0.815%	130,771	+11.456%
2026-02-26	7.1100	7.3700	7.0800	7.3600	+3.371%	188,711	+12.364%
2026-02-25	7.1800	7.1800	7.0000	7.1200	+0.141%	221,755	+16.152%
2026-02-24	7.1600	7.2800	7.0750	7.1100	-1.113%	179,528	+16.315%
2026-02-23	7.5400	7.5400	7.1600	7.1900	-5.020%	296,750	+15.021%
2026-02-20	7.5700	7.6050	7.4200	7.5700	-0.132%	97,646	+9.247%
2026-02-19	7.6500	7.7189	7.5300	7.5800	-1.686%	118,961	+9.103%
2026-02-18	7.5100	7.7600	7.5100	7.7100	+2.527%	168,344	+7.263%
2026-02-17	7.3700	7.6400	7.3700	7.5200	+2.592%	171,661	+9.973%
2026-02-13	7.6100	7.6450	7.3100	7.3300	-3.679%	274,171	+12.824%
2026-02-12	8.3400	8.4399	7.1100	7.6100	-7.195%	1,032,219	+8.673%
2026-02-11	8.2800	8.5000	8.0000	8.2000	+0.122%	392,593	+0.854%
2026-02-10	7.4500	8.2300	7.4500	8.1900	+16.335%	625,593	+0.977%
2026-02-09	7.0900	7.1750	7.0100	7.0400	-1.538%	168,928	+17.472%
2026-02-06	7.0900	7.2100	6.9600	7.1500	+1.707%	168,356	+15.664%
2026-02-05	7.1700	7.2399	7.0000	7.0300	-1.953%	98,280	+17.639%
2026-02-04	7.1700	7.2600	7.0815	7.1700	+0.420%	186,810	+15.342%
2026-02-03	7.0000	7.1850	6.9900	7.1400	+2.439%	129,025	+15.826%
2026-02-02	6.7800	7.0300	6.7550	6.9700	+3.566%	109,148	+18.651%
2026-01-30	6.7100	6.7900	6.6700	6.7300	-1.029%	124,602	+22.883%
2026-01-29	6.5500	6.8200	6.5200	6.8000	+4.135%	116,535	+21.618%
2026-01-28	6.6000	6.6400	6.4800	6.5300	-0.760%	174,628	+26.646%
2026-01-27	6.5300	6.6250	6.5200	6.5800	+1.075%	52,211	+25.684%
2026-01-26	6.4600	6.5500	6.4200	6.5100	+0.463%	170,179	+27.035%
2026-01-23	6.6500	6.6950	6.4700	6.4800	-3.284%	67,841	+27.623%
2026-01-22	6.6900	6.7900	6.6550	6.7000	+1.056%	129,687	+23.433%
2026-01-21	6.3800	6.6450	6.3800	6.6300	+4.905%	166,486	+24.736%
2026-01-20	6.4900	6.5550	6.3100	6.3200	-4.532%	93,305	+30.854%
2026-01-16	6.7600	6.7700	6.6200	6.6200	-2.504%	96,730	+24.924%
2026-01-15	6.7100	6.7900	6.6600	6.7900	+0.892%	101,377	+21.797%
2026-01-14	6.6800	6.7450	6.6563	6.7300	+0.900%	97,622	+22.883%
2026-01-13	6.7000	6.7550	6.6600	6.6700	+0.150%	77,761	+23.988%
2026-01-12	6.6600	6.7300	6.6500	6.6600	-0.448%	62,059	+24.174%
2026-01-09	6.7100	6.7700	6.5780	6.6900	-0.446%	99,044	+23.617%
2026-01-08	6.6300	6.7650	6.6300	6.7200	+1.357%	116,949	+23.065%
2026-01-07	6.7400	6.7400	6.5100	6.6300	-1.486%	127,628	+24.736%
2026-01-06	6.4400	6.7500	6.4400	6.7300	+3.858%	213,256	+22.883%
2026-01-05	6.3400	6.5700	6.3400	6.4800	+2.532%	154,001	+27.623%
2026-01-02	6.3100	6.3800	6.2800	6.3200	-0.158%	116,424	+30.854%
2025-12-31	6.4300	6.4300	6.3100	6.3300	-1.248%	94,383	+30.648%
2025-12-30	6.4400	6.4750	6.3600	6.4100	-0.620%	80,154	+29.017%
2025-12-29	6.5200	6.5450	6.3100	6.4500	-1.074%	184,466	+28.217%
2025-12-26	6.4800	6.5500	6.4588	6.5200	+0.462%	98,719	+26.840%
2025-12-24	6.5000	6.5200	6.4550	6.4900	-0.460%	52,988	+27.427%
2025-12-23	6.5600	6.6000	6.5000	6.5200	-0.761%	124,335	+26.840%
2025-12-22	6.5400	6.6400	6.5000	6.5700	+1.546%	172,356	+25.875%
2025-12-19	6.7900	6.8300	6.4400	6.4700	-4.713%	571,867	+27.821%
2025-12-18	6.7600	6.8400	6.7450	6.7900	+1.495%	193,554	+21.797%
2025-12-17	6.7000	6.8000	6.6500	6.6900	-0.298%	147,200	+23.617%
2025-12-16	6.7100	6.7500	6.6200	6.7100	+0.149%	100,491	+23.249%
2025-12-15	6.7400	6.7500	6.6401	6.7000	+0.299%	140,215	+23.433%
2025-12-12	6.8200	6.8600	6.6650	6.6800	-1.909%	159,005	+23.802%
2025-12-11	6.7400	6.8300	6.6950	6.8100	+1.490%	182,633	+21.439%
2025-12-10	6.5400	6.8000	6.5000	6.7100	+2.443%	298,446	+23.249%
2025-12-09	6.4500	6.5700	6.4000	6.5500	+1.866%	125,008	+26.260%
2025-12-08	6.3600	6.4500	6.3096	6.4300	+0.942%	119,021	+28.616%
2025-12-05	6.4300	6.4500	6.3050	6.3700	-0.469%	120,031	+29.827%
2025-12-04	6.4600	6.4700	6.3500	6.4000	-0.775%	123,184	+29.219%
2025-12-03	6.3200	6.4850	6.2950	6.4500	+2.707%	194,850	+28.217%
2025-12-02	6.2700	6.3200	6.1750	6.2800	+0.159%	106,161	+31.688%
2025-12-01	6.2100	6.3050	6.1900	6.2700	+0.481%	87,470	+31.898%
2025-11-28	6.2800	6.2800	6.1800	6.2400	-0.637%	66,746	+32.532%
2025-11-26	6.1900	6.2900	6.1500	6.2800	+0.965%	248,436	+31.688%
2025-11-25	6.0000	6.2250	6.0000	6.2200	+3.840%	186,027	+32.958%
2025-11-24	5.9600	6.0350	5.9100	5.9900	+0.503%	85,912	+38.063%
2025-11-21	5.8700	6.0550	5.8700	5.9600	+1.361%	198,289	+38.758%
2025-11-20	6.0100	6.0100	5.8600	5.8800	-1.176%	170,315	+40.646%
2025-11-19	5.9800	6.0400	5.9400	5.9500	+0.168%	181,615	+38.992%
2025-11-18	5.9300	6.2400	5.9300	5.9400	-0.336%	126,138	+39.226%
2025-11-17	5.9300	6.0200	5.9300	5.9600	-0.168%	184,298	+38.758%
2025-11-14	5.9600	6.0100	5.9000	5.9700	-0.500%	137,535	+38.526%
2025-11-13	6.1500	6.2000	5.9900	6.0000	-3.069%	117,424	+37.833%
2025-11-12	6.0600	6.2800	5.9800	6.1900	+2.145%	150,695	+33.603%
2025-11-11	5.8900	6.1100	5.8600	6.0600	-2.415%	272,103	+36.469%
2025-11-10	6.1400	6.2750	6.1000	6.2100	+1.637%	196,903	+33.172%
2025-11-07	6.0400	6.1800	6.0400	6.1100	+0.659%	297,274	+35.352%
2025-11-06	6.1700	6.1700	6.0500	6.0700	-1.939%	123,895	+36.244%
2025-11-05	6.0000	6.1950	6.0000	6.1900	+3.339%	128,481	+33.603%
2025-11-04	5.9300	6.0311	5.9300	5.9900	-0.167%	286,620	+38.063%
2025-11-03	6.0500	6.1100	6.0000	6.0000	-0.826%	214,784	+37.833%
2025-10-31	5.9700	6.0800	5.9001	6.0500	+1.002%	216,971	+36.694%
2025-10-30	5.9200	6.0400	5.9200	5.9900	0.000%	350,663	+38.063%
2025-10-29	6.0300	6.0699	5.9600	5.9900	-0.498%	204,549	+38.063%
2025-10-28	5.9900	6.0850	5.9900	6.0200	+0.333%	137,570	+37.375%
2025-10-27	6.0800	6.0800	6.0000	6.0000	-0.990%	98,269	+37.833%
2025-10-24	6.0600	6.1000	6.0020	6.0600	+0.832%	97,524	+36.469%
2025-10-23	6.1200	6.1200	5.9900	6.0100	-1.151%	85,463	+37.604%
2025-10-22	6.0400	6.1250	6.0300	6.0800	+0.829%	167,492	+36.020%
2025-10-21	5.9900	6.1000	5.9900	6.0300	+0.166%	140,904	+37.148%
2025-10-20	6.0500	6.1200	6.0000	6.0200	+0.501%	129,135	+37.375%
2025-10-17	6.0600	6.0800	5.9900	5.9900	-1.155%	81,215	+38.063%
2025-10-16	6.1400	6.1400	6.0400	6.0600	-1.303%	174,684	+36.469%
2025-10-15	6.1300	6.1500	6.0400	6.1400	+1.320%	111,162	+34.691%
2025-10-14	5.9300	6.1300	5.9100	6.0600	+1.678%	148,209	+36.469%
2025-10-13	5.9900	6.0900	5.9600	5.9600	+0.676%	174,755	+38.758%
2025-10-10	6.0400	6.0500	5.9200	5.9200	-1.661%	225,717	+39.696%
2025-10-09	6.1000	6.1000	6.0100	6.0200	-1.473%	89,883	+37.375%
2025-10-08	6.0300	6.1706	5.9850	6.1100	+1.833%	79,059	+35.352%
2025-10-07	6.0700	6.0800	5.9850	6.0000	-1.153%	223,798	+37.833%
2025-10-06	5.9600	6.1050	5.9600	6.0700	+1.675%	145,701	+36.244%
2025-10-03	5.8200	6.0150	5.8200	5.9700	+2.401%	229,907	+38.526%
2025-10-02	5.8600	5.9700	5.8300	5.8300	-0.512%	185,221	+41.852%
2025-10-01	5.8700	5.9200	5.8200	5.8600	-0.678%	299,574	+41.126%
2025-09-30	5.9800	6.0250	5.8700	5.9000	-1.173%	421,241	+40.169%
2025-09-29	6.1600	6.1900	5.9700	5.9700	-2.769%	539,445	+38.526%
2025-09-26	6.1200	6.2300	6.0600	6.1400	+1.153%	181,489	+34.691%
2025-09-25	6.0700	6.1400	6.0300	6.0700	-0.655%	247,512	+36.244%
2025-09-24	6.0200	6.1400	6.0000	6.1100	+1.833%	300,291	+35.352%
2025-09-23	6.0000	6.0778	6.0000	6.0000	0.000%	142,276	+37.833%
2025-09-22	5.9100	6.0200	5.8700	6.0000	+0.840%	328,412	+37.833%
2025-09-19	5.9500	5.9800	5.7800	5.9500	+0.847%	804,085	+38.992%
2025-09-18	5.9700	6.0500	5.8100	5.9000	-1.173%	416,679	+40.169%
2025-09-17	6.1500	6.1600	5.9600	5.9700	-2.927%	328,899	+38.526%
2025-09-16	6.2600	6.6400	6.1500	6.1500	-10.610%	775,690	+34.472%
2025-09-15	6.5900	6.9500	6.5300	6.8800	+5.521%	853,633	+20.203%
2025-09-12	6.4500	6.5500	6.3700	6.5200	-0.458%	166,035	+26.840%
2025-09-11	6.4000	6.5500	6.3800	6.5500	+2.665%	155,563	+26.260%
2025-09-10	6.3300	6.3800	6.2225	6.3800	+2.080%	89,437	+29.624%
2025-09-09	6.4550	6.4800	6.2500	6.2500	-2.950%	71,969	+32.320%
2025-09-08	6.4600	6.4600	6.3700	6.4400	-0.310%	94,442	+28.416%
2025-09-05	6.5200	6.5600	6.4300	6.4600	-0.155%	44,983	+28.019%
2025-09-04	6.3500	6.4950	6.2950	6.4700	+2.698%	84,761	+27.821%
2025-09-03	6.3800	6.4177	6.3000	6.3000	-1.254%	115,340	+31.270%
2025-09-02	6.4100	6.4350	6.3750	6.3800	-1.391%	80,695	+29.624%
2025-08-29	6.4700	6.5300	6.4400	6.4700	+0.466%	71,988	+27.821%
2025-08-28	6.4900	6.4900	6.3817	6.4400	-0.310%	68,410	+28.416%
2025-08-27	6.4000	6.5000	6.4000	6.4600	+1.254%	67,885	+28.019%
2025-08-26	6.3700	6.4400	6.3700	6.3800	+0.314%	72,347	+29.624%
2025-08-25	6.4000	6.4300	6.3600	6.3600	-0.935%	91,020	+30.031%
2025-08-22	6.1900	6.4242	6.1600	6.4200	+4.731%	95,958	+28.816%
2025-08-21	6.0600	6.1600	6.0600	6.1300	+0.492%	55,529	+34.910%
2025-08-20	6.2000	6.2200	6.0900	6.1000	-0.974%	84,438	+35.574%
2025-08-19	6.0900	6.2000	6.0500	6.1600	+1.818%	125,743	+34.253%
2025-08-18	6.0200	6.1300	6.0200	6.0500	0.000%	62,493	+36.694%
2025-08-15	6.1900	6.2599	6.0400	6.0500	-1.945%	70,951	+36.694%
2025-08-14	6.2100	6.3199	6.1250	6.1700	-2.528%	64,832	+34.036%
2025-08-13	6.2700	6.3650	6.2100	6.3300	+1.442%	75,719	+30.648%
2025-08-12	6.0200	6.2655	6.0100	6.2400	+4.698%	185,489	+32.532%
2025-08-11	5.9200	5.9900	5.8700	5.9600	+0.676%	117,184	+38.758%
2025-08-08	5.9700	6.0300	5.9050	5.9200	0.000%	37,731	+39.696%
2025-08-07	6.0100	6.0100	5.9100	5.9200	-0.504%	92,269	+39.696%
2025-08-06	5.9600	6.0200	5.9248	5.9500	-0.668%	60,111	+38.992%
2025-08-05	5.9300	6.0000	5.8501	5.9900	+0.672%	71,208	+38.063%
2025-08-04	5.8700	5.9800	5.8567	5.9500	+1.709%	50,290	+38.992%
2025-08-01	5.8300	5.8997	5.8000	5.8500	-1.015%	92,729	+41.368%
2025-07-31	5.8400	5.9150	5.8200	5.9100	+1.026%	144,373	+39.932%
2025-07-30	6.0400	6.0400	5.8500	5.8500	-3.306%	153,993	+41.368%
2025-07-29	6.2200	6.2200	6.0300	6.0500	-1.945%	65,194	+36.694%
2025-07-28	6.2000	6.2200	6.1400	6.1700	-0.484%	45,850	+34.036%
2025-07-25	6.1700	6.2500	6.0900	6.2000	+0.486%	64,752	+33.387%
2025-07-24	6.1600	6.2100	6.1200	6.1700	-0.644%	49,849	+34.036%
2025-07-23	6.0700	6.2400	5.9800	6.2100	+3.500%	93,059	+33.172%
2025-07-22	5.9600	6.1050	5.9600	6.0000	+0.671%	114,149	+37.833%
2025-07-21	5.9500	5.9984	5.9107	5.9600	+1.017%	67,446	+38.758%
2025-07-18	6.0900	6.1000	5.8900	5.9000	-2.156%	85,226	+40.169%
2025-07-17	6.0000	6.1200	6.0000	6.0300	+0.500%	97,796	+37.148%
2025-07-16	6.0100	6.0400	5.9500	6.0000	+0.334%	71,366	+37.833%
2025-07-15	6.1000	6.1000	5.9800	5.9800	-1.157%	109,538	+38.294%
2025-07-14	6.0900	6.1492	6.0100	6.0500	-1.626%	144,575	+36.694%
2025-07-11	6.1800	6.1800	6.1101	6.1500	-0.966%	92,723	+34.472%
2025-07-10	6.1900	6.2500	6.1800	6.2100	-0.161%	67,918	+33.172%
2025-07-09	6.2300	6.2400	6.1300	6.2200	+0.485%	90,856	+32.958%
2025-07-08	6.0700	6.2500	6.0700	6.1900	+2.145%	208,419	+33.603%
2025-07-07	6.1600	6.2500	6.0400	6.0600	-2.572%	142,728	+36.469%
2025-07-03	6.2200	6.2600	6.1892	6.2200	+0.161%	69,955	+32.958%
2025-07-02	6.1400	6.2250	6.1150	6.2100	+1.471%	102,857	+33.172%
2025-07-01	6.0200	6.2800	6.0200	6.1200	+0.658%	111,875	+35.131%
2025-06-30	6.2000	6.2000	6.0700	6.0800	-2.093%	174,980	+36.020%
2025-06-27	6.0900	6.2400	6.0100	6.2100	+1.970%	438,251	+33.172%
2025-06-26	6.0400	6.0900	5.9700	6.0900	+1.500%	93,529	+35.796%
2025-06-25	6.0600	6.0800	5.9700	6.0000	-1.316%	118,184	+37.833%
2025-06-24	6.0800	6.1400	6.0600	6.0800	+0.496%	89,923	+36.020%
2025-06-23	5.9000	6.0700	5.8600	6.0500	+2.369%	170,751	+36.694%
2025-06-20	5.9500	5.9700	5.9000	5.9100	+0.340%	157,090	+39.932%
2025-06-18	5.8900	5.9700	5.8600	5.8900	+0.341%	138,163	+40.407%
2025-06-17	5.9500	5.9950	5.8500	5.8700	-2.329%	203,922	+40.886%
2025-06-16	6.0000	6.0600	5.9500	6.0100	+1.178%	193,871	+37.604%
2025-06-13	5.9400	6.0800	5.9150	5.9400	-1.656%	185,073	+39.226%
2025-06-12	5.9600	6.0650	5.9000	6.0400	+0.166%	138,082	+36.921%
2025-06-11	6.1000	6.1600	5.9700	6.0300	-0.659%	136,992	+37.148%
2025-06-10	5.9600	6.1100	5.9600	6.0700	+2.017%	273,865	+36.244%
2025-06-09	5.9700	6.0000	5.9000	5.9500	+0.847%	337,354	+38.992%
2025-06-06	6.0300	6.0800	5.8800	5.9000	-0.338%	394,608	+40.169%
2025-06-05	6.0000	6.0850	5.9200	5.9200	-1.661%	214,810	+39.696%
2025-06-04	6.1000	6.1600	5.9900	6.0200	-1.794%	170,554	+37.375%
2025-06-03	5.9300	6.1350	5.8400	6.1300	+3.898%	433,120	+34.910%
2025-06-02	5.9200	5.9850	5.8700	5.9000	-0.673%	597,746	+40.169%
2025-05-30	5.9600	5.9900	5.9050	5.9400	-1.000%	129,896	+39.226%
2025-05-29	5.9900	6.0300	5.9500	6.0000	0.000%	110,160	+37.833%
2025-05-28	6.0300	6.0300	5.9700	6.0000	-0.166%	136,185	+37.833%
2025-05-27	6.0500	6.0837	5.9600	6.0100	+0.167%	401,310	+37.604%
2025-05-23	5.9500	6.0200	5.9000	6.0000	-1.639%	74,988	+37.833%
2025-05-22	6.0900	6.1900	6.0618	6.1000	-0.489%	122,482	+35.574%
2025-05-21	6.0600	6.2180	6.0302	6.1300	-0.809%	213,837	+34.910%
2025-05-20	6.1500	6.2400	6.1300	6.1800	-0.162%	445,226	+33.819%
2025-05-19	6.0900	6.2200	6.0900	6.1900	0.000%	222,004	+33.603%
2025-05-16	6.1900	6.2700	6.1400	6.1900	-0.161%	503,580	+33.603%
2025-05-15	6.4100	6.4350	6.1900	6.2000	-3.276%	120,193	+33.387%
2025-05-14	6.4700	6.5700	6.3600	6.4100	-1.988%	186,111	+29.017%
2025-05-13	6.9500	6.9500	6.2000	6.5400	+5.654%	219,902	+26.453%
2025-05-12	6.2400	6.3600	6.1500	6.1900	+3.167%	166,289	+33.603%
2025-05-09	6.0500	6.0830	6.0000	6.0000	-0.498%	61,873	+37.833%
2025-05-08	6.0100	6.1287	5.9300	6.0300	+1.174%	84,492	+37.148%
2025-05-07	5.9100	5.9880	5.8700	5.9600	+1.361%	98,972	+38.758%
2025-05-06	5.9000	5.9500	5.8500	5.8800	-0.843%	78,809	+40.646%
2025-05-05	6.0400	6.0828	5.9200	5.9300	-2.946%	79,072	+39.460%
2025-05-02	5.9600	6.1500	5.8800	6.1100	+3.559%	102,046	+35.352%
2025-05-01	5.8400	5.9700	5.7100	5.9000	+0.855%	134,724	+40.169%
2025-04-30	5.7500	5.8900	5.7202	5.8500	+0.343%	101,010	+41.368%
2025-04-29	5.8100	5.9299	5.8009	5.8300	-0.171%	72,601	+41.852%
2025-04-28	5.9500	5.9695	5.7700	5.8400	-1.849%	95,243	+41.610%
2025-04-25	6.0300	6.0800	5.8200	5.9500	-2.138%	94,241	+38.992%
2025-04-24	5.9500	6.1300	5.9500	6.0800	+1.672%	97,859	+36.020%
2025-04-23	5.9900	6.0400	5.8800	5.9800	+1.874%	167,142	+38.294%
2025-04-22	5.7800	5.9200	5.7309	5.8700	+2.265%	118,345	+40.886%
2025-04-21	5.6300	5.7700	5.6100	5.7400	+0.525%	145,025	+44.077%
2025-04-17	5.7400	5.8200	5.6700	5.7100	-0.696%	117,043	+44.834%
2025-04-16	5.7700	5.8000	5.6400	5.7500	-0.519%	126,101	+43.826%
2025-04-15	5.7600	5.8400	5.7000	5.7800	-0.858%	134,465	+43.080%
2025-04-14	5.9100	5.9100	5.6800	5.8300	+0.517%	153,464	+41.852%
2025-04-11	5.7900	5.8650	5.6700	5.8000	+0.520%	102,162	+42.586%
2025-04-10	5.7200	5.8800	5.6250	5.7700	-3.350%	219,969	+43.328%
2025-04-09	5.5100	6.1100	5.5100	5.9700	+7.181%	159,496	+38.526%
2025-04-08	5.8900	5.8900	5.4900	5.5700	-2.452%	187,244	+48.474%
2025-04-07	5.7100	5.9199	5.4500	5.7100	-1.211%	374,185	+44.834%
2025-04-04	5.5100	5.8700	5.4400	5.7800	+1.226%	1,260,549	+43.080%
2025-04-03	5.9500	6.0600	5.6700	5.7100	-9.221%	284,842	+44.834%
2025-04-02	6.1300	6.3000	6.1100	6.2900	+0.963%	119,886	+31.479%
2025-04-01	6.1100	6.2600	6.0900	6.2300	+1.301%	196,913	+32.745%
2025-03-31	6.0500	6.2750	6.0400	6.1500	-0.162%	286,467	+34.472%
2025-03-28	6.2800	6.3200	6.1200	6.1600	-2.532%	218,384	+34.253%
2025-03-27	6.1700	6.3500	6.1100	6.3200	+2.431%	335,690	+30.854%
2025-03-26	6.2000	6.2500	6.1300	6.1700	-0.484%	128,891	+34.036%
2025-03-25	6.2400	6.3000	6.1300	6.2000	-1.431%	235,717	+33.387%
2025-03-24	6.2200	6.3300	6.1900	6.2900	+1.780%	181,405	+31.479%
2025-03-21	6.2500	6.2600	6.1500	6.1800	-1.592%	267,921	+33.819%
2025-03-20	6.2800	6.3650	6.2450	6.2800	-0.946%	116,936	+31.688%
2025-03-19	6.3100	6.3400	6.2750	6.3400	+0.158%	127,394	+30.442%
2025-03-18	6.3800	6.4250	6.3100	6.3300	-0.784%	89,246	+30.648%
2025-03-17	6.4000	6.4200	6.3300	6.3800	+0.157%	127,660	+29.624%
2025-03-14	6.3300	6.4500	6.3200	6.3700	+0.951%	206,088	+29.827%
2025-03-13	6.4400	6.5200	6.1900	6.3100	-1.406%	119,291	+31.062%
2025-03-12	6.5000	6.5000	6.3200	6.4000	-0.621%	128,284	+29.219%
2025-03-11	6.3200	6.4800	6.2800	6.4400	+2.385%	153,919	+28.416%
2025-03-10	6.7100	6.7300	6.2700	6.2900	-7.227%	170,383	+31.479%
2025-03-07	6.7700	6.8300	6.7000	6.7800	-0.294%	105,524	+21.976%
2025-03-06	6.4800	6.8500	6.4800	6.8000	+4.455%	153,016	+21.618%
2025-03-05	6.5200	6.5800	6.3800	6.5100	-1.064%	144,402	+27.035%
2025-03-04	6.5500	6.6900	6.5000	6.5800	-0.604%	182,661	+25.684%
2025-03-03	6.8300	6.8600	6.6000	6.6200	-2.071%	145,515	+24.924%
2025-02-28	6.7400	6.8469	6.7140	6.7600	-0.295%	112,091	+22.337%
2025-02-27	6.9900	6.9900	6.7700	6.7800	-3.556%	61,871	+21.976%
2025-02-26	7.0500	7.1150	6.9182	7.0300	-0.986%	104,783	+17.639%
2025-02-25	6.8900	7.1400	6.8650	7.1000	+2.899%	134,771	+16.479%
2025-02-24	7.0100	7.1750	6.8900	6.9000	0.000%	181,670	+19.855%
2025-02-21	7.2900	7.3900	6.8800	6.9000	-4.033%	191,494	+19.855%
2025-02-20	7.4000	7.5135	7.1800	7.1900	-3.230%	145,919	+15.021%
2025-02-19	7.6000	7.7100	7.4100	7.4300	-3.003%	164,674	+11.306%
2025-02-18	7.3500	7.8800	7.3500	7.6600	+4.932%	350,692	+7.963%
2025-02-14	7.2700	7.4800	7.1900	7.3000	+1.389%	210,643	+13.288%
2025-02-13	7.2000	7.2300	7.1400	7.2000	+0.418%	144,046	+14.861%
2025-02-12	7.3800	7.3800	7.1300	7.1700	0.000%	153,455	+15.342%
2025-02-11	7.4500	7.9400	7.1520	7.1700	+1.702%	414,672	+15.342%
2025-02-10	7.0000	7.1800	6.9700	7.0500	+1.879%	99,006	+17.305%
2025-02-07	7.0400	7.0400	6.8800	6.9200	-1.705%	53,851	+19.509%
2025-02-06	7.1400	7.1400	7.0100	7.0400	-0.565%	105,050	+17.472%
2025-02-05	7.0900	7.1200	6.9900	7.0800	+0.855%	156,962	+16.808%
2025-02-04	6.8500	7.0600	6.8500	7.0200	+1.887%	38,749	+17.806%
2025-02-03	6.8400	6.9400	6.7800	6.8900	-1.852%	59,642	+20.029%
2025-01-31	7.1500	7.1892	6.9900	7.0200	-1.681%	177,951	+17.806%
2025-01-30	7.2400	7.2400	7.0400	7.1400	-0.418%	53,924	+15.826%
2025-01-29	7.0300	7.2000	7.0300	7.1700	+1.702%	47,157	+15.342%
2025-01-28	7.0000	7.1700	6.9934	7.0500	-0.704%	129,521	+17.305%
2025-01-27	7.0300	7.1400	7.0100	7.1000	+0.852%	139,853	+16.479%
2025-01-24	7.0100	7.0800	6.9630	7.0400	+0.571%	134,594	+17.472%
2025-01-23	6.9000	7.0300	6.8925	7.0000	+1.156%	127,432	+18.143%
2025-01-22	7.0000	7.1000	6.8809	6.9200	-1.983%	100,117	+19.509%
2025-01-21	7.0300	7.1500	7.0100	7.0600	+1.583%	186,442	+17.139%
2025-01-17	6.8700	7.0000	6.8525	6.9500	+2.056%	72,426	+18.993%
2025-01-16	6.9600	7.0350	6.8100	6.8100	-2.714%	132,807	+21.439%
2025-01-15	6.9900	7.0300	6.9450	7.0000	+1.449%	58,605	+18.143%
2025-01-14	6.8100	6.9400	6.7500	6.9000	+1.920%	74,046	+19.855%
2025-01-13	6.3700	6.7900	6.3700	6.7700	+4.475%	101,073	+22.157%
2025-01-10	6.4500	6.5200	6.3800	6.4800	-2.115%	103,451	+27.623%
2025-01-08	6.5200	6.6600	6.5200	6.6200	+0.303%	61,350	+24.924%
2025-01-07	6.7900	6.8600	6.5600	6.6000	-2.941%	113,422	+25.303%
2025-01-06	6.7200	6.8400	6.6736	6.8000	+1.190%	72,200	+21.618%
2025-01-03	6.7000	6.7300	6.5400	6.7200	+1.818%	54,766	+23.065%
2025-01-02	6.8000	6.8000	6.5577	6.6000	-1.493%	56,096	+25.303%
2024-12-31	6.7600	6.7900	6.6900	6.7000	+0.149%	47,489	+23.433%
2024-12-30	6.5300	6.7350	6.5300	6.6900	+1.672%	78,961	+23.617%
2024-12-27	6.5600	6.7100	6.5100	6.5800	-2.374%	66,246	+25.684%
2024-12-26	6.5200	6.8400	6.5200	6.7400	+2.744%	124,270	+22.700%
2024-12-24	6.4750	6.5700	6.4000	6.5600	+1.391%	31,201	+26.067%
2024-12-23	6.5200	6.6500	6.3900	6.4700	-1.821%	113,942	+27.821%
2024-12-20	6.2200	6.5900	6.2200	6.5900	+5.440%	337,941	+25.493%
2024-12-19	6.4000	6.5100	6.2300	6.2500	-1.730%	142,963	+32.320%
2024-12-18	7.0500	7.0500	6.3600	6.3600	-9.013%	202,845	+30.031%
2024-12-17	7.1100	7.1700	6.9450	6.9900	-2.238%	63,967	+18.312%
2024-12-16	7.1000	7.2700	7.0509	7.1500	+0.989%	103,268	+15.664%
2024-12-13	7.2000	7.2000	7.0700	7.0800	-1.255%	38,919	+16.808%
2024-12-12	7.1500	7.2700	7.0700	7.1700	+1.128%	67,724	+15.342%
2024-12-11	7.2000	7.2400	7.0700	7.0900	0.000%	88,838	+16.643%
2024-12-10	7.1100	7.2800	7.0600	7.0900	-0.281%	109,133	+16.643%
2024-12-09	7.2500	7.3000	7.1100	7.1100	-1.387%	87,638	+16.315%
2024-12-06	7.3700	7.3700	7.1700	7.2100	-0.689%	60,647	+14.702%
2024-12-05	7.3200	7.3400	7.2600	7.2600	-1.359%	74,116	+13.912%
2024-12-04	7.4200	7.4200	7.2467	7.3600	+0.272%	69,951	+12.364%
2024-12-03	7.6100	7.6100	7.3400	7.3400	-3.294%	57,847	+12.670%
2024-12-02	7.5300	7.6700	7.4500	7.5900	+1.471%	82,428	+8.959%
2024-11-29	7.5200	7.6300	7.4571	7.4800	+1.081%	45,336	+10.561%
2024-11-27	7.5300	7.6626	7.3800	7.4000	-2.246%	67,718	+11.757%
2024-11-26	7.5800	7.6200	7.4600	7.5700	-0.264%	77,640	+9.247%
2024-11-25	7.6200	7.7800	7.5800	7.5900	+0.663%	96,351	+8.959%
2024-11-22	7.2800	7.5600	7.2650	7.5400	+4.432%	176,902	+9.682%
2024-11-21	7.1700	7.2600	7.1000	7.2200	+1.690%	113,227	+14.543%
2024-11-20	7.1500	7.2100	6.9950	7.1000	-0.281%	72,774	+16.479%
2024-11-19	7.0500	7.2100	6.9700	7.1200	+0.141%	112,033	+16.152%
2024-11-18	6.9900	7.1900	6.9900	7.1100	+0.851%	98,164	+16.315%
2024-11-15	6.8800	7.1000	6.8000	7.0500	+3.829%	182,126	+17.305%
2024-11-14	6.9800	6.9800	6.7900	6.7900	-1.451%	89,485	+21.797%