Dark

RLGT
Radiant Logistics, Inc.
stock NYSEAMERICAN

At Close

Sep 4, 2026 3:59:49 PM EDT

8.45USD+0.476%(+0.04)137,603

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 8:24:30 AM EDT

8.18USD-2.793%(-0.23)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

8.44USD-0.118%(-0.01)17,405

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	8.3600	8.5150	8.3200	8.4400	+0.357%	137,603	0.000%
2026-09-03	8.3000	8.4600	8.0450	8.4100	+2.812%	210,723	+0.357%
2026-09-02	8.2800	8.3350	8.1600	8.1800	-1.327%	243,552	+3.178%
2026-09-01	8.5000	8.5500	8.1900	8.2900	-2.927%	183,276	+1.809%
2026-08-31	8.7500	8.8900	8.5150	8.5400	-2.064%	192,703	-1.171%
2026-08-28	8.6800	8.8253	8.6300	8.7200	+0.115%	94,035	-3.211%
2026-08-27	8.5900	9.0499	8.5400	8.7100	+2.110%	234,200	-3.100%
2026-08-26	8.5900	8.5900	8.4300	8.5300	-0.929%	93,654	-1.055%
2026-08-25	8.4400	8.6200	8.4200	8.6100	+2.135%	93,803	-1.974%
2026-08-24	8.4200	8.4750	8.3400	8.4300	0.000%	115,503	+0.119%
2026-08-21	8.6900	8.7700	8.4200	8.4300	-2.543%	79,787	+0.119%
2026-08-20	8.6900	8.8000	8.5300	8.6500	-1.481%	90,459	-2.428%
2026-08-19	8.7800	8.8900	8.7300	8.7800	+1.386%	141,175	-3.872%
2026-08-18	8.6500	8.7200	8.5700	8.6600	-0.230%	94,849	-2.540%
2026-08-17	8.6900	8.7250	8.6300	8.6800	-0.344%	88,979	-2.765%
2026-08-14	8.6700	8.8450	8.5600	8.7100	+0.346%	75,625	-3.100%
2026-08-13	8.5100	8.7300	8.5100	8.6800	+1.520%	76,655	-2.765%
2026-08-12	8.4100	8.5600	8.4000	8.5500	+2.518%	94,886	-1.287%
2026-08-11	8.3200	8.3600	8.2200	8.3400	+0.240%	123,686	+1.199%
2026-08-10	8.4300	8.4700	8.3200	8.3200	-1.422%	86,499	+1.442%
2026-08-07	8.4400	8.5300	8.3364	8.4400	+0.119%	92,095	0.000%
2026-08-06	8.4000	8.4800	8.3200	8.4300	+0.837%	111,699	+0.119%
2026-08-05	8.5200	8.5200	8.2321	8.3600	-1.878%	132,145	+0.957%
2026-08-04	8.4200	8.5800	8.4100	8.5200	+1.429%	116,221	-0.939%
2026-08-03	8.2700	8.4300	8.1900	8.4000	+1.942%	125,499	+0.476%
2026-07-31	8.2300	8.3900	8.1900	8.2400	-0.603%	121,288	+2.427%
2026-07-30	8.5300	8.5600	8.2000	8.2900	-2.927%	146,898	+1.809%
2026-07-29	8.7900	8.8222	8.5300	8.5400	-2.623%	77,858	-1.171%
2026-07-28	8.9000	8.9000	8.7000	8.7700	-1.016%	97,550	-3.763%
2026-07-27	8.9700	9.1000	8.8100	8.8600	-0.225%	93,377	-4.740%
2026-07-24	8.8900	9.0000	8.7300	8.8800	+0.452%	91,520	-4.955%
2026-07-23	9.0600	9.0600	8.8000	8.8400	-2.428%	123,932	-4.525%
2026-07-22	9.0400	9.1100	8.9699	9.0600	-0.110%	120,387	-6.843%
2026-07-21	8.8800	9.1100	8.7100	9.0700	+2.486%	144,266	-6.946%
2026-07-20	9.1800	9.1800	8.8300	8.8500	-3.909%	172,255	-4.633%
2026-07-17	9.4400	9.4700	9.1800	9.2100	-3.053%	100,333	-8.360%
2026-07-16	9.3700	9.5800	9.3700	9.5000	+1.822%	141,897	-11.158%
2026-07-15	9.3400	9.4700	9.2500	9.3300	+0.215%	81,151	-9.539%
2026-07-14	9.4500	9.5900	9.2500	9.3100	-0.321%	80,640	-9.345%
2026-07-13	9.4500	9.5050	9.3300	9.3400	-0.532%	124,576	-9.636%
2026-07-10	9.3900	9.4700	9.3100	9.3900	-0.318%	103,214	-10.117%
2026-07-09	9.5000	9.5400	9.3950	9.4200	-0.317%	121,900	-10.403%
2026-07-08	9.4700	9.5100	9.3200	9.4500	-0.421%	162,859	-10.688%
2026-07-07	9.6200	9.6600	9.3350	9.4900	-1.249%	191,182	-11.064%
2026-07-06	9.5300	9.6600	9.5200	9.6100	+1.264%	132,261	-12.175%
2026-07-02	9.5700	9.6750	9.4400	9.4900	-0.315%	72,655	-11.064%
2026-07-01	9.4900	9.6000	9.4100	9.5200	+0.634%	132,990	-11.345%
2026-06-30	9.4300	9.4600	9.1900	9.4600	+0.853%	155,802	-10.782%
2026-06-29	9.3000	9.4167	9.2500	9.3800	+0.644%	145,659	-10.021%
2026-06-26	9.1800	9.3600	9.1000	9.3200	+1.747%	712,873	-9.442%
2026-06-25	9.1000	9.4050	9.0700	9.1600	+0.770%	161,765	-7.860%
2026-06-24	9.0800	9.1500	8.9400	9.0900	+0.553%	124,835	-7.151%
2026-06-23	8.9600	9.1799	8.9600	9.0400	-0.550%	113,065	-6.637%
2026-06-22	8.9500	9.2200	8.9500	9.0900	+1.338%	123,173	-7.151%
2026-06-18	8.8200	9.1800	8.7710	8.9700	+2.514%	266,267	-5.909%
2026-06-17	9.1100	9.1200	8.6800	8.7500	-3.528%	159,192	-3.543%
2026-06-16	9.1400	9.2800	9.0500	9.0700	-0.548%	125,275	-6.946%
2026-06-15	9.3500	9.3500	9.0750	9.1200	-0.870%	117,784	-7.456%
2026-06-12	9.1400	9.2448	9.1160	9.2000	+1.099%	94,673	-8.261%
2026-06-11	8.8700	9.1800	8.8700	9.1000	+2.477%	99,410	-7.253%
2026-06-10	9.1500	9.1500	8.8700	8.8800	-3.057%	151,870	-4.955%
2026-06-09	9.1800	9.4500	8.8758	9.1600	+1.778%	213,495	-7.860%
2026-06-08	8.7500	9.1050	8.6450	9.0000	+5.018%	321,878	-6.222%
2026-06-05	8.5700	8.7700	8.5600	8.5700	0.000%	113,107	-1.517%
2026-06-04	8.5200	8.6450	8.4400	8.5700	+1.420%	76,690	-1.517%
2026-06-03	8.5600	8.6150	8.4300	8.4500	-1.744%	143,598	-0.118%
2026-06-02	8.5000	8.6400	8.4300	8.6000	+0.585%	75,913	-1.860%
2026-06-01	8.4400	8.6900	8.3900	8.5500	+0.707%	282,658	-1.287%
2026-05-29	8.3400	8.5400	8.3200	8.4900	+0.951%	209,876	-0.589%
2026-05-28	8.4200	8.4700	8.3200	8.4100	-0.237%	132,950	+0.357%
2026-05-27	8.5300	8.6050	8.4200	8.4300	0.000%	230,481	+0.119%
2026-05-26	8.3900	8.5000	8.3500	8.4300	+1.079%	95,963	+0.119%
2026-05-22	8.3800	8.3800	8.2401	8.3400	-0.120%	91,812	+1.199%
2026-05-21	8.3600	8.4200	8.2300	8.3500	-1.183%	91,542	+1.078%
2026-05-20	8.2900	8.5100	8.2100	8.4500	+2.177%	106,387	-0.118%
2026-05-19	8.1500	8.3350	8.0200	8.2700	+0.364%	80,359	+2.056%
2026-05-18	8.3600	8.4100	8.2100	8.2400	-0.603%	91,663	+2.427%
2026-05-15	8.1100	8.4600	8.0600	8.2900	+0.974%	116,127	+1.809%
2026-05-14	8.3900	8.4600	8.1100	8.2100	-1.912%	241,331	+2.801%
2026-05-13	8.5700	8.6300	8.2700	8.3700	-3.349%	222,467	+0.836%
2026-05-12	8.4900	8.7300	8.1700	8.6600	+9.759%	324,394	-2.540%
2026-05-11	8.2400	8.3395	7.8700	7.8900	-4.595%	399,201	+6.971%
2026-05-08	8.3600	8.4500	8.2200	8.2700	-0.481%	105,478	+2.056%
2026-05-07	8.3000	8.4200	8.1600	8.3100	+0.972%	149,948	+1.564%
2026-05-06	8.0800	8.3300	8.0200	8.2300	+3.652%	147,124	+2.552%
2026-05-05	7.7300	7.9800	7.6550	7.9400	+3.927%	98,295	+6.297%
2026-05-04	8.2900	8.3499	7.6400	7.6400	-8.503%	264,341	+10.471%
2026-05-01	8.3800	8.4399	8.2000	8.3500	-0.713%	141,265	+1.078%
2026-04-30	8.4100	8.5015	8.3000	8.4100	+0.478%	179,439	+0.357%
2026-04-29	8.5400	8.6200	8.3450	8.3700	-2.334%	121,976	+0.836%
2026-04-28	8.4100	8.6300	8.3500	8.5700	+1.661%	121,066	-1.517%
2026-04-27	8.4400	8.5450	8.3800	8.4300	+0.119%	116,003	+0.119%
2026-04-24	8.4500	8.6700	8.3300	8.4200	-0.119%	155,388	+0.238%
2026-04-23	8.2400	8.4800	8.2400	8.4300	+2.680%	115,284	+0.119%
2026-04-22	8.4400	8.4600	8.1900	8.2100	-1.912%	93,064	+2.801%
2026-04-21	8.3900	8.4800	8.3350	8.3700	+0.240%	116,302	+0.836%
2026-04-20	8.2700	8.3800	8.2500	8.3500	+0.361%	112,258	+1.078%
2026-04-17	8.2300	8.4000	8.2100	8.3200	+2.716%	177,767	+1.442%
2026-04-16	7.9000	8.1300	7.8900	8.1000	+2.402%	136,472	+4.198%
2026-04-15	8.0500	8.1000	7.8305	7.9100	-1.983%	220,904	+6.700%
2026-04-14	7.9100	8.1300	7.8300	8.0700	+2.152%	212,208	+4.585%
2026-04-13	7.9000	7.9600	7.7459	7.9000	-0.126%	88,920	+6.835%
2026-04-10	7.8800	8.0300	7.8700	7.9100	+0.508%	123,910	+6.700%
2026-04-09	7.6300	7.8850	7.5600	7.8700	+3.010%	177,105	+7.243%
2026-04-08	7.4500	7.7000	7.4500	7.6400	+4.229%	140,019	+10.471%
2026-04-07	7.3600	7.4100	7.2900	7.3300	-0.272%	155,273	+15.143%
2026-04-06	7.2600	7.3800	7.2000	7.3500	+1.100%	113,251	+14.830%
2026-04-02	7.0500	7.3100	7.0500	7.2700	+1.113%	87,262	+16.094%
2026-04-01	7.0600	7.2700	7.0600	7.1900	+1.986%	64,402	+17.385%
2026-03-31	7.0000	7.0700	6.8350	7.0500	+2.174%	159,644	+19.716%
2026-03-30	6.9200	6.9600	6.8600	6.9000	+0.730%	100,392	+22.319%
2026-03-27	6.9300	6.9300	6.8300	6.8500	-2.003%	51,693	+23.212%
2026-03-26	7.0000	7.0800	6.9050	6.9900	-1.132%	80,562	+20.744%
2026-03-25	7.2700	7.2700	7.0300	7.0700	-0.842%	98,146	+19.378%
2026-03-24	6.9100	7.2000	6.9100	7.1300	+2.149%	199,600	+18.373%
2026-03-23	6.9600	7.0900	6.9600	6.9800	+3.102%	92,104	+20.917%
2026-03-20	6.8500	6.8800	6.7200	6.7700	-1.168%	134,588	+24.668%
2026-03-19	6.7200	6.9100	6.6600	6.8500	+0.735%	127,055	+23.212%
2026-03-18	6.8400	6.9300	6.8000	6.8000	-2.017%	156,982	+24.118%
2026-03-17	7.0200	7.0350	6.9000	6.9400	-0.287%	114,349	+21.614%
2026-03-16	6.9300	7.0150	6.8450	6.9600	+2.203%	81,645	+21.264%
2026-03-13	6.8500	6.8500	6.7200	6.8100	+0.147%	168,714	+23.935%
2026-03-12	6.8200	6.9000	6.7800	6.8000	-2.439%	108,228	+24.118%
2026-03-11	6.9700	7.0600	6.9300	6.9700	-0.853%	104,766	+21.090%
2026-03-10	7.1000	7.2384	6.9900	7.0300	-1.953%	118,278	+20.057%
2026-03-09	6.9400	7.1800	6.8300	7.1700	+1.847%	161,513	+17.713%
2026-03-06	7.1600	7.2700	6.9500	7.0400	-3.956%	155,612	+19.886%
2026-03-05	7.5100	7.5300	7.2800	7.3300	-3.553%	77,981	+15.143%
2026-03-04	7.5900	7.6750	7.5300	7.6000	+0.662%	103,679	+11.053%
2026-03-03	7.3300	7.5700	7.2500	7.5500	-0.788%	108,403	+11.788%
2026-03-02	7.4000	7.6700	7.3187	7.6100	+2.561%	131,818	+10.907%
2026-02-27	7.2500	7.5000	7.2500	7.4200	+0.815%	130,771	+13.747%
2026-02-26	7.1100	7.3700	7.0800	7.3600	+3.371%	188,711	+14.674%
2026-02-25	7.1800	7.1800	7.0000	7.1200	+0.141%	221,755	+18.539%
2026-02-24	7.1600	7.2800	7.0750	7.1100	-1.113%	179,528	+18.706%
2026-02-23	7.5400	7.5400	7.1600	7.1900	-5.020%	296,750	+17.385%
2026-02-20	7.5700	7.6050	7.4200	7.5700	-0.132%	97,646	+11.493%
2026-02-19	7.6500	7.7189	7.5300	7.5800	-1.686%	118,961	+11.346%
2026-02-18	7.5100	7.7600	7.5100	7.7100	+2.527%	168,344	+9.468%
2026-02-17	7.3700	7.6400	7.3700	7.5200	+2.592%	171,661	+12.234%
2026-02-13	7.6100	7.6450	7.3100	7.3300	-3.679%	274,171	+15.143%
2026-02-12	8.3400	8.4399	7.1100	7.6100	-7.195%	1,032,219	+10.907%
2026-02-11	8.2800	8.5000	8.0000	8.2000	+0.122%	392,593	+2.927%
2026-02-10	7.4500	8.2300	7.4500	8.1900	+16.335%	625,593	+3.053%
2026-02-09	7.0900	7.1750	7.0100	7.0400	-1.538%	168,928	+19.886%
2026-02-06	7.0900	7.2100	6.9600	7.1500	+1.707%	168,356	+18.042%
2026-02-05	7.1700	7.2399	7.0000	7.0300	-1.953%	98,280	+20.057%
2026-02-04	7.1700	7.2600	7.0815	7.1700	+0.420%	186,810	+17.713%
2026-02-03	7.0000	7.1850	6.9900	7.1400	+2.439%	129,025	+18.207%
2026-02-02	6.7800	7.0300	6.7550	6.9700	+3.566%	109,148	+21.090%
2026-01-30	6.7100	6.7900	6.6700	6.7300	-1.029%	124,602	+25.409%
2026-01-29	6.5500	6.8200	6.5200	6.8000	+4.135%	116,535	+24.118%
2026-01-28	6.6000	6.6400	6.4800	6.5300	-0.760%	174,628	+29.250%
2026-01-27	6.5300	6.6250	6.5200	6.5800	+1.075%	52,211	+28.267%
2026-01-26	6.4600	6.5500	6.4200	6.5100	+0.463%	170,179	+29.647%
2026-01-23	6.6500	6.6950	6.4700	6.4800	-3.284%	67,841	+30.247%
2026-01-22	6.6900	6.7900	6.6550	6.7000	+1.056%	129,687	+25.970%
2026-01-21	6.3800	6.6450	6.3800	6.6300	+4.905%	166,486	+27.300%
2026-01-20	6.4900	6.5550	6.3100	6.3200	-4.532%	93,305	+33.544%
2026-01-16	6.7600	6.7700	6.6200	6.6200	-2.504%	96,730	+27.492%
2026-01-15	6.7100	6.7900	6.6600	6.7900	+0.892%	101,377	+24.300%
2026-01-14	6.6800	6.7450	6.6563	6.7300	+0.900%	97,622	+25.409%
2026-01-13	6.7000	6.7550	6.6600	6.6700	+0.150%	77,761	+26.537%
2026-01-12	6.6600	6.7300	6.6500	6.6600	-0.448%	62,059	+26.727%
2026-01-09	6.7100	6.7700	6.5780	6.6900	-0.446%	99,044	+26.158%
2026-01-08	6.6300	6.7650	6.6300	6.7200	+1.357%	116,949	+25.595%
2026-01-07	6.7400	6.7400	6.5100	6.6300	-1.486%	127,628	+27.300%
2026-01-06	6.4400	6.7500	6.4400	6.7300	+3.858%	213,256	+25.409%
2026-01-05	6.3400	6.5700	6.3400	6.4800	+2.532%	154,001	+30.247%
2026-01-02	6.3100	6.3800	6.2800	6.3200	-0.158%	116,424	+33.544%
2025-12-31	6.4300	6.4300	6.3100	6.3300	-1.248%	94,383	+33.333%
2025-12-30	6.4400	6.4750	6.3600	6.4100	-0.620%	80,154	+31.669%
2025-12-29	6.5200	6.5450	6.3100	6.4500	-1.074%	184,466	+30.853%
2025-12-26	6.4800	6.5500	6.4588	6.5200	+0.462%	98,719	+29.448%
2025-12-24	6.5000	6.5200	6.4550	6.4900	-0.460%	52,988	+30.046%
2025-12-23	6.5600	6.6000	6.5000	6.5200	-0.761%	124,335	+29.448%
2025-12-22	6.5400	6.6400	6.5000	6.5700	+1.546%	172,356	+28.463%
2025-12-19	6.7900	6.8300	6.4400	6.4700	-4.713%	571,867	+30.448%
2025-12-18	6.7600	6.8400	6.7450	6.7900	+1.495%	193,554	+24.300%
2025-12-17	6.7000	6.8000	6.6500	6.6900	-0.298%	147,200	+26.158%
2025-12-16	6.7100	6.7500	6.6200	6.7100	+0.149%	100,491	+25.782%
2025-12-15	6.7400	6.7500	6.6401	6.7000	+0.299%	140,215	+25.970%
2025-12-12	6.8200	6.8600	6.6650	6.6800	-1.909%	159,005	+26.347%
2025-12-11	6.7400	6.8300	6.6950	6.8100	+1.490%	182,633	+23.935%
2025-12-10	6.5400	6.8000	6.5000	6.7100	+2.443%	298,446	+25.782%
2025-12-09	6.4500	6.5700	6.4000	6.5500	+1.866%	125,008	+28.855%
2025-12-08	6.3600	6.4500	6.3096	6.4300	+0.942%	119,021	+31.260%
2025-12-05	6.4300	6.4500	6.3050	6.3700	-0.469%	120,031	+32.496%
2025-12-04	6.4600	6.4700	6.3500	6.4000	-0.775%	123,184	+31.875%
2025-12-03	6.3200	6.4850	6.2950	6.4500	+2.707%	194,850	+30.853%
2025-12-02	6.2700	6.3200	6.1750	6.2800	+0.159%	106,161	+34.395%
2025-12-01	6.2100	6.3050	6.1900	6.2700	+0.481%	87,470	+34.609%
2025-11-28	6.2800	6.2800	6.1800	6.2400	-0.637%	66,746	+35.256%
2025-11-26	6.1900	6.2900	6.1500	6.2800	+0.965%	248,436	+34.395%
2025-11-25	6.0000	6.2250	6.0000	6.2200	+3.840%	186,027	+35.691%
2025-11-24	5.9600	6.0350	5.9100	5.9900	+0.503%	85,912	+40.902%
2025-11-21	5.8700	6.0550	5.8700	5.9600	+1.361%	198,289	+41.611%
2025-11-20	6.0100	6.0100	5.8600	5.8800	-1.176%	170,315	+43.537%
2025-11-19	5.9800	6.0400	5.9400	5.9500	+0.168%	181,615	+41.849%
2025-11-18	5.9300	6.2400	5.9300	5.9400	-0.336%	126,138	+42.088%
2025-11-17	5.9300	6.0200	5.9300	5.9600	-0.168%	184,298	+41.611%
2025-11-14	5.9600	6.0100	5.9000	5.9700	-0.500%	137,535	+41.374%
2025-11-13	6.1500	6.2000	5.9900	6.0000	-3.069%	117,424	+40.667%
2025-11-12	6.0600	6.2800	5.9800	6.1900	+2.145%	150,695	+36.349%
2025-11-11	5.8900	6.1100	5.8600	6.0600	-2.415%	272,103	+39.274%
2025-11-10	6.1400	6.2750	6.1000	6.2100	+1.637%	196,903	+35.910%
2025-11-07	6.0400	6.1800	6.0400	6.1100	+0.659%	297,274	+38.134%
2025-11-06	6.1700	6.1700	6.0500	6.0700	-1.939%	123,895	+39.044%
2025-11-05	6.0000	6.1950	6.0000	6.1900	+3.339%	128,481	+36.349%
2025-11-04	5.9300	6.0311	5.9300	5.9900	-0.167%	286,620	+40.902%
2025-11-03	6.0500	6.1100	6.0000	6.0000	-0.826%	214,784	+40.667%
2025-10-31	5.9700	6.0800	5.9001	6.0500	+1.002%	216,971	+39.504%
2025-10-30	5.9200	6.0400	5.9200	5.9900	0.000%	350,663	+40.902%
2025-10-29	6.0300	6.0699	5.9600	5.9900	-0.498%	204,549	+40.902%
2025-10-28	5.9900	6.0850	5.9900	6.0200	+0.333%	137,570	+40.199%
2025-10-27	6.0800	6.0800	6.0000	6.0000	-0.990%	98,269	+40.667%
2025-10-24	6.0600	6.1000	6.0020	6.0600	+0.832%	97,524	+39.274%
2025-10-23	6.1200	6.1200	5.9900	6.0100	-1.151%	85,463	+40.433%
2025-10-22	6.0400	6.1250	6.0300	6.0800	+0.829%	167,492	+38.816%
2025-10-21	5.9900	6.1000	5.9900	6.0300	+0.166%	140,904	+39.967%
2025-10-20	6.0500	6.1200	6.0000	6.0200	+0.501%	129,135	+40.199%
2025-10-17	6.0600	6.0800	5.9900	5.9900	-1.155%	81,215	+40.902%
2025-10-16	6.1400	6.1400	6.0400	6.0600	-1.303%	174,684	+39.274%
2025-10-15	6.1300	6.1500	6.0400	6.1400	+1.320%	111,162	+37.459%
2025-10-14	5.9300	6.1300	5.9100	6.0600	+1.678%	148,209	+39.274%
2025-10-13	5.9900	6.0900	5.9600	5.9600	+0.676%	174,755	+41.611%
2025-10-10	6.0400	6.0500	5.9200	5.9200	-1.661%	225,717	+42.568%
2025-10-09	6.1000	6.1000	6.0100	6.0200	-1.473%	89,883	+40.199%
2025-10-08	6.0300	6.1706	5.9850	6.1100	+1.833%	79,059	+38.134%
2025-10-07	6.0700	6.0800	5.9850	6.0000	-1.153%	223,798	+40.667%
2025-10-06	5.9600	6.1050	5.9600	6.0700	+1.675%	145,701	+39.044%
2025-10-03	5.8200	6.0150	5.8200	5.9700	+2.401%	229,907	+41.374%
2025-10-02	5.8600	5.9700	5.8300	5.8300	-0.512%	185,221	+44.768%
2025-10-01	5.8700	5.9200	5.8200	5.8600	-0.678%	299,574	+44.027%
2025-09-30	5.9800	6.0250	5.8700	5.9000	-1.173%	421,241	+43.051%
2025-09-29	6.1600	6.1900	5.9700	5.9700	-2.769%	539,445	+41.374%
2025-09-26	6.1200	6.2300	6.0600	6.1400	+1.153%	181,489	+37.459%
2025-09-25	6.0700	6.1400	6.0300	6.0700	-0.655%	247,512	+39.044%
2025-09-24	6.0200	6.1400	6.0000	6.1100	+1.833%	300,291	+38.134%
2025-09-23	6.0000	6.0778	6.0000	6.0000	0.000%	142,276	+40.667%
2025-09-22	5.9100	6.0200	5.8700	6.0000	+0.840%	328,412	+40.667%
2025-09-19	5.9500	5.9800	5.7800	5.9500	+0.847%	804,085	+41.849%
2025-09-18	5.9700	6.0500	5.8100	5.9000	-1.173%	416,679	+43.051%
2025-09-17	6.1500	6.1600	5.9600	5.9700	-2.927%	328,899	+41.374%
2025-09-16	6.2600	6.6400	6.1500	6.1500	-10.610%	775,690	+37.236%
2025-09-15	6.5900	6.9500	6.5300	6.8800	+5.521%	853,633	+22.674%
2025-09-12	6.4500	6.5500	6.3700	6.5200	-0.458%	166,035	+29.448%
2025-09-11	6.4000	6.5500	6.3800	6.5500	+2.665%	155,563	+28.855%
2025-09-10	6.3300	6.3800	6.2225	6.3800	+2.080%	89,437	+32.288%
2025-09-09	6.4550	6.4800	6.2500	6.2500	-2.950%	71,969	+35.040%
2025-09-08	6.4600	6.4600	6.3700	6.4400	-0.310%	94,442	+31.056%
2025-09-05	6.5200	6.5600	6.4300	6.4600	-0.155%	44,983	+30.650%
2025-09-04	6.3500	6.4950	6.2950	6.4700	+2.698%	84,761	+30.448%
2025-09-03	6.3800	6.4177	6.3000	6.3000	-1.254%	115,340	+33.968%
2025-09-02	6.4100	6.4350	6.3750	6.3800	-1.391%	80,695	+32.288%
2025-08-29	6.4700	6.5300	6.4400	6.4700	+0.466%	71,988	+30.448%
2025-08-28	6.4900	6.4900	6.3817	6.4400	-0.310%	68,410	+31.056%
2025-08-27	6.4000	6.5000	6.4000	6.4600	+1.254%	67,885	+30.650%
2025-08-26	6.3700	6.4400	6.3700	6.3800	+0.314%	72,347	+32.288%
2025-08-25	6.4000	6.4300	6.3600	6.3600	-0.935%	91,020	+32.704%
2025-08-22	6.1900	6.4242	6.1600	6.4200	+4.731%	95,958	+31.464%
2025-08-21	6.0600	6.1600	6.0600	6.1300	+0.492%	55,529	+37.684%
2025-08-20	6.2000	6.2200	6.0900	6.1000	-0.974%	84,438	+38.361%
2025-08-19	6.0900	6.2000	6.0500	6.1600	+1.818%	125,743	+37.013%
2025-08-18	6.0200	6.1300	6.0200	6.0500	0.000%	62,493	+39.504%
2025-08-15	6.1900	6.2599	6.0400	6.0500	-1.945%	70,951	+39.504%
2025-08-14	6.2100	6.3199	6.1250	6.1700	-2.528%	64,832	+36.791%
2025-08-13	6.2700	6.3650	6.2100	6.3300	+1.442%	75,719	+33.333%
2025-08-12	6.0200	6.2655	6.0100	6.2400	+4.698%	185,489	+35.256%
2025-08-11	5.9200	5.9900	5.8700	5.9600	+0.676%	117,184	+41.611%
2025-08-08	5.9700	6.0300	5.9050	5.9200	0.000%	37,731	+42.568%
2025-08-07	6.0100	6.0100	5.9100	5.9200	-0.504%	92,269	+42.568%
2025-08-06	5.9600	6.0200	5.9248	5.9500	-0.668%	60,111	+41.849%
2025-08-05	5.9300	6.0000	5.8501	5.9900	+0.672%	71,208	+40.902%
2025-08-04	5.8700	5.9800	5.8567	5.9500	+1.709%	50,290	+41.849%
2025-08-01	5.8300	5.8997	5.8000	5.8500	-1.015%	92,729	+44.274%
2025-07-31	5.8400	5.9150	5.8200	5.9100	+1.026%	144,373	+42.809%
2025-07-30	6.0400	6.0400	5.8500	5.8500	-3.306%	153,993	+44.274%
2025-07-29	6.2200	6.2200	6.0300	6.0500	-1.945%	65,194	+39.504%
2025-07-28	6.2000	6.2200	6.1400	6.1700	-0.484%	45,850	+36.791%
2025-07-25	6.1700	6.2500	6.0900	6.2000	+0.486%	64,752	+36.129%
2025-07-24	6.1600	6.2100	6.1200	6.1700	-0.644%	49,849	+36.791%
2025-07-23	6.0700	6.2400	5.9800	6.2100	+3.500%	93,059	+35.910%
2025-07-22	5.9600	6.1050	5.9600	6.0000	+0.671%	114,149	+40.667%
2025-07-21	5.9500	5.9984	5.9107	5.9600	+1.017%	67,446	+41.611%
2025-07-18	6.0900	6.1000	5.8900	5.9000	-2.156%	85,226	+43.051%
2025-07-17	6.0000	6.1200	6.0000	6.0300	+0.500%	97,796	+39.967%
2025-07-16	6.0100	6.0400	5.9500	6.0000	+0.334%	71,366	+40.667%
2025-07-15	6.1000	6.1000	5.9800	5.9800	-1.157%	109,538	+41.137%
2025-07-14	6.0900	6.1492	6.0100	6.0500	-1.626%	144,575	+39.504%
2025-07-11	6.1800	6.1800	6.1101	6.1500	-0.966%	92,723	+37.236%
2025-07-10	6.1900	6.2500	6.1800	6.2100	-0.161%	67,918	+35.910%
2025-07-09	6.2300	6.2400	6.1300	6.2200	+0.485%	90,856	+35.691%
2025-07-08	6.0700	6.2500	6.0700	6.1900	+2.145%	208,419	+36.349%
2025-07-07	6.1600	6.2500	6.0400	6.0600	-2.572%	142,728	+39.274%
2025-07-03	6.2200	6.2600	6.1892	6.2200	+0.161%	69,955	+35.691%
2025-07-02	6.1400	6.2250	6.1150	6.2100	+1.471%	102,857	+35.910%
2025-07-01	6.0200	6.2800	6.0200	6.1200	+0.658%	111,875	+37.908%
2025-06-30	6.2000	6.2000	6.0700	6.0800	-2.093%	174,980	+38.816%
2025-06-27	6.0900	6.2400	6.0100	6.2100	+1.970%	438,251	+35.910%
2025-06-26	6.0400	6.0900	5.9700	6.0900	+1.500%	93,529	+38.588%
2025-06-25	6.0600	6.0800	5.9700	6.0000	-1.316%	118,184	+40.667%
2025-06-24	6.0800	6.1400	6.0600	6.0800	+0.496%	89,923	+38.816%
2025-06-23	5.9000	6.0700	5.8600	6.0500	+2.369%	170,751	+39.504%
2025-06-20	5.9500	5.9700	5.9000	5.9100	+0.340%	157,090	+42.809%
2025-06-18	5.8900	5.9700	5.8600	5.8900	+0.341%	138,163	+43.294%
2025-06-17	5.9500	5.9950	5.8500	5.8700	-2.329%	203,922	+43.782%
2025-06-16	6.0000	6.0600	5.9500	6.0100	+1.178%	193,871	+40.433%
2025-06-13	5.9400	6.0800	5.9150	5.9400	-1.656%	185,073	+42.088%
2025-06-12	5.9600	6.0650	5.9000	6.0400	+0.166%	138,082	+39.735%
2025-06-11	6.1000	6.1600	5.9700	6.0300	-0.659%	136,992	+39.967%
2025-06-10	5.9600	6.1100	5.9600	6.0700	+2.017%	273,865	+39.044%
2025-06-09	5.9700	6.0000	5.9000	5.9500	+0.847%	337,354	+41.849%
2025-06-06	6.0300	6.0800	5.8800	5.9000	-0.338%	394,608	+43.051%
2025-06-05	6.0000	6.0850	5.9200	5.9200	-1.661%	214,810	+42.568%
2025-06-04	6.1000	6.1600	5.9900	6.0200	-1.794%	170,554	+40.199%
2025-06-03	5.9300	6.1350	5.8400	6.1300	+3.898%	433,120	+37.684%
2025-06-02	5.9200	5.9850	5.8700	5.9000	-0.673%	597,746	+43.051%
2025-05-30	5.9600	5.9900	5.9050	5.9400	-1.000%	129,896	+42.088%
2025-05-29	5.9900	6.0300	5.9500	6.0000	0.000%	110,160	+40.667%
2025-05-28	6.0300	6.0300	5.9700	6.0000	-0.166%	136,185	+40.667%
2025-05-27	6.0500	6.0837	5.9600	6.0100	+0.167%	401,310	+40.433%
2025-05-23	5.9500	6.0200	5.9000	6.0000	-1.639%	74,988	+40.667%
2025-05-22	6.0900	6.1900	6.0618	6.1000	-0.489%	122,482	+38.361%
2025-05-21	6.0600	6.2180	6.0302	6.1300	-0.809%	213,837	+37.684%
2025-05-20	6.1500	6.2400	6.1300	6.1800	-0.162%	445,226	+36.570%
2025-05-19	6.0900	6.2200	6.0900	6.1900	0.000%	222,004	+36.349%
2025-05-16	6.1900	6.2700	6.1400	6.1900	-0.161%	503,580	+36.349%
2025-05-15	6.4100	6.4350	6.1900	6.2000	-3.276%	120,193	+36.129%
2025-05-14	6.4700	6.5700	6.3600	6.4100	-1.988%	186,111	+31.669%
2025-05-13	6.9500	6.9500	6.2000	6.5400	+5.654%	219,902	+29.052%
2025-05-12	6.2400	6.3600	6.1500	6.1900	+3.167%	166,289	+36.349%
2025-05-09	6.0500	6.0830	6.0000	6.0000	-0.498%	61,873	+40.667%
2025-05-08	6.0100	6.1287	5.9300	6.0300	+1.174%	84,492	+39.967%
2025-05-07	5.9100	5.9880	5.8700	5.9600	+1.361%	98,972	+41.611%
2025-05-06	5.9000	5.9500	5.8500	5.8800	-0.843%	78,809	+43.537%
2025-05-05	6.0400	6.0828	5.9200	5.9300	-2.946%	79,072	+42.327%
2025-05-02	5.9600	6.1500	5.8800	6.1100	+3.559%	102,046	+38.134%
2025-05-01	5.8400	5.9700	5.7100	5.9000	+0.855%	134,724	+43.051%
2025-04-30	5.7500	5.8900	5.7202	5.8500	+0.343%	101,010	+44.274%
2025-04-29	5.8100	5.9299	5.8009	5.8300	-0.171%	72,601	+44.768%
2025-04-28	5.9500	5.9695	5.7700	5.8400	-1.849%	95,243	+44.521%
2025-04-25	6.0300	6.0800	5.8200	5.9500	-2.138%	94,241	+41.849%
2025-04-24	5.9500	6.1300	5.9500	6.0800	+1.672%	97,859	+38.816%
2025-04-23	5.9900	6.0400	5.8800	5.9800	+1.874%	167,142	+41.137%
2025-04-22	5.7800	5.9200	5.7309	5.8700	+2.265%	118,345	+43.782%
2025-04-21	5.6300	5.7700	5.6100	5.7400	+0.525%	145,025	+47.038%
2025-04-17	5.7400	5.8200	5.6700	5.7100	-0.696%	117,043	+47.811%
2025-04-16	5.7700	5.8000	5.6400	5.7500	-0.519%	126,101	+46.783%
2025-04-15	5.7600	5.8400	5.7000	5.7800	-0.858%	134,465	+46.021%
2025-04-14	5.9100	5.9100	5.6800	5.8300	+0.517%	153,464	+44.768%
2025-04-11	5.7900	5.8650	5.6700	5.8000	+0.520%	102,162	+45.517%
2025-04-10	5.7200	5.8800	5.6250	5.7700	-3.350%	219,969	+46.274%
2025-04-09	5.5100	6.1100	5.5100	5.9700	+7.181%	159,496	+41.374%
2025-04-08	5.8900	5.8900	5.4900	5.5700	-2.452%	187,244	+51.526%
2025-04-07	5.7100	5.9199	5.4500	5.7100	-1.211%	374,185	+47.811%
2025-04-04	5.5100	5.8700	5.4400	5.7800	+1.226%	1,260,549	+46.021%
2025-04-03	5.9500	6.0600	5.6700	5.7100	-9.221%	284,842	+47.811%
2025-04-02	6.1300	6.3000	6.1100	6.2900	+0.963%	119,886	+34.181%
2025-04-01	6.1100	6.2600	6.0900	6.2300	+1.301%	196,913	+35.474%
2025-03-31	6.0500	6.2750	6.0400	6.1500	-0.162%	286,467	+37.236%
2025-03-28	6.2800	6.3200	6.1200	6.1600	-2.532%	218,384	+37.013%
2025-03-27	6.1700	6.3500	6.1100	6.3200	+2.431%	335,690	+33.544%
2025-03-26	6.2000	6.2500	6.1300	6.1700	-0.484%	128,891	+36.791%
2025-03-25	6.2400	6.3000	6.1300	6.2000	-1.431%	235,717	+36.129%
2025-03-24	6.2200	6.3300	6.1900	6.2900	+1.780%	181,405	+34.181%
2025-03-21	6.2500	6.2600	6.1500	6.1800	-1.592%	267,921	+36.570%
2025-03-20	6.2800	6.3650	6.2450	6.2800	-0.946%	116,936	+34.395%
2025-03-19	6.3100	6.3400	6.2750	6.3400	+0.158%	127,394	+33.123%
2025-03-18	6.3800	6.4250	6.3100	6.3300	-0.784%	89,246	+33.333%