Dark

AAOI
Applied Optoelectronics, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 2:21:53 PM EDT

131.17USD-1.250%(-1.66)6,929,156

131.30Bid 131.37Ask 0.07Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

133.98USD+0.866%(+1.15)70,986

After-hours

Aug 10, 2026 4:59:30 PM EDT

133.67USD+0.632%(+0.84)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	133.8200	137.230000	127.570000	131.1700	-1.235%	6,929,156	0.000%
2026-08-10	141.7200	148.900000	128.800000	132.8100	-2.079%	18,508,694	-1.235%
2026-08-07	142.4800	149.350000	130.500000	135.6300	+9.185%	24,102,427	-3.288%
2026-08-06	121.3800	134.290000	118.880000	124.2200	-3.376%	15,377,237	+5.595%
2026-08-05	128.4500	140.340000	128.000000	128.5600	-2.332%	12,480,209	+2.030%
2026-08-04	128.5750	136.270000	123.500000	131.6300	+19.436%	21,013,706	-0.349%
2026-08-03	89.8000	110.950000	88.130000	110.2100	+16.847%	12,055,508	+19.018%
2026-07-31	100.1000	103.203200	91.030000	94.3200	+4.672%	9,739,870	+39.069%
2026-07-30	83.3500	90.680000	82.800000	90.1100	+17.760%	10,949,180	+45.567%
2026-07-29	88.1900	88.280000	76.010000	76.5200	-13.184%	12,204,269	+71.419%
2026-07-28	92.9500	93.350000	81.540000	88.1400	-9.896%	10,840,293	+48.820%
2026-07-27	100.5600	102.947700	92.220000	97.8200	-2.327%	6,662,394	+34.093%
2026-07-24	108.9750	109.710000	99.480000	100.1500	-10.596%	7,103,570	+30.974%
2026-07-23	108.5850	119.719900	108.170000	112.0200	+1.357%	6,288,558	+17.095%
2026-07-22	114.9850	117.490000	110.010000	110.5200	-7.329%	8,072,997	+18.684%
2026-07-21	107.7400	120.200000	107.400000	119.2600	+15.764%	10,284,718	+9.987%
2026-07-20	104.8600	107.320000	102.060000	103.0200	+0.596%	5,163,516	+27.325%
2026-07-17	96.1100	106.180000	91.501200	102.4100	+2.165%	9,637,835	+28.083%
2026-07-16	105.0000	107.110000	97.890000	100.2400	-8.113%	9,966,557	+30.856%
2026-07-15	123.7850	124.430000	106.100000	109.0900	-13.041%	10,324,199	+20.240%
2026-07-14	119.4200	128.350000	117.700000	125.4500	+12.129%	9,851,991	+4.560%
2026-07-13	115.9150	117.591400	109.210000	111.8800	-6.704%	6,599,210	+17.242%
2026-07-10	118.7100	124.780000	113.100500	119.9200	-1.874%	6,737,957	+9.381%
2026-07-09	119.5000	127.510000	118.180000	122.2100	+6.790%	9,211,755	+7.332%
2026-07-08	113.0200	118.100000	110.500000	114.4400	+0.026%	6,289,007	+14.619%
2026-07-07	118.1500	126.190000	111.500000	114.4100	-7.255%	9,265,770	+14.649%
2026-07-06	120.2050	129.809000	116.500300	123.3600	+1.993%	8,120,971	+6.331%
2026-07-02	135.8500	139.270300	113.410900	120.9500	-12.986%	16,036,579	+8.450%
2026-07-01	143.5600	147.540000	136.660100	139.0000	-6.183%	6,476,314	-5.633%
2026-06-30	146.5000	152.230000	144.180000	148.1600	-1.292%	7,492,797	-11.467%
2026-06-29	135.4260	150.400000	130.290000	150.1000	+10.620%	10,321,865	-12.612%
2026-06-26	131.6800	140.830000	127.010000	135.6900	-2.057%	20,188,206	-3.331%
2026-06-25	151.1900	152.400000	134.310000	138.5400	-5.736%	13,301,886	-5.320%
2026-06-24	149.5100	150.340000	137.700000	146.9700	-0.319%	10,609,897	-10.750%
2026-06-23	158.0000	160.994500	145.260000	147.4400	-13.894%	13,591,944	-11.035%
2026-06-22	162.9150	177.160000	155.740000	171.2300	+5.795%	14,536,944	-23.395%
2026-06-18	174.6500	174.760000	158.040000	161.8500	-3.281%	16,726,243	-18.956%
2026-06-17	174.7150	177.590000	165.790200	167.3400	-2.031%	10,005,543	-21.615%
2026-06-16	194.2100	196.500000	169.870000	170.8100	-10.827%	13,109,799	-23.207%
2026-06-15	177.2700	194.970000	176.600000	191.5500	+13.310%	14,611,895	-31.522%
2026-06-12	173.1400	179.900000	163.660000	169.0500	-2.159%	12,730,851	-22.408%
2026-06-11	167.5550	175.200000	162.100000	172.7800	-1.342%	14,448,539	-24.083%
2026-06-10	171.7900	184.910000	167.420000	175.1300	+7.521%	17,040,946	-25.101%
2026-06-09	202.8050	207.600000	160.870000	162.8800	-17.168%	26,968,735	-19.468%
2026-06-08	184.7500	203.199900	177.050000	196.6400	+11.096%	14,905,710	-33.294%
2026-06-05	191.4200	208.500000	174.230000	177.0000	-12.761%	19,828,156	-25.893%
2026-06-04	173.4650	209.640000	171.092000	202.8900	+10.224%	14,528,773	-35.349%
2026-06-03	200.5000	205.000000	180.550000	184.0700	-9.043%	9,948,700	-28.739%
2026-06-02	195.1600	205.770000	188.200000	202.3700	+8.994%	12,749,730	-35.183%
2026-06-01	149.2500	191.980000	149.050000	185.6700	+17.209%	16,045,866	-29.353%
2026-05-29	168.5500	169.000000	153.100000	158.4100	-6.277%	11,922,017	-17.196%
2026-05-28	181.0000	183.240000	166.690000	169.0200	-6.011%	10,018,033	-22.394%
2026-05-27	172.5050	189.920000	167.300000	179.8300	+1.244%	10,258,794	-27.059%
2026-05-26	186.7250	194.960000	176.610000	177.6200	-2.132%	11,319,169	-26.151%
2026-05-22	176.2400	182.460000	166.660000	181.4900	+2.647%	10,301,821	-27.726%
2026-05-21	167.0100	182.180000	163.660000	176.8100	+6.989%	9,800,455	-25.813%
2026-05-20	177.0000	179.320000	162.520000	165.2600	-3.543%	9,784,553	-20.628%
2026-05-19	167.3450	175.989900	160.100000	171.3300	-1.114%	8,979,992	-23.440%
2026-05-18	194.4200	194.730000	165.595000	173.2600	-8.983%	13,219,113	-24.293%
2026-05-15	191.2500	200.610000	186.050000	190.3600	-6.489%	8,467,743	-31.094%
2026-05-14	216.3800	218.940000	199.080000	203.5700	-8.754%	12,104,030	-35.565%
2026-05-13	205.0000	233.670000	191.738900	223.1000	+18.494%	18,450,376	-41.206%
2026-05-12	178.0000	208.000000	173.500000	188.2800	+1.828%	16,391,244	-30.332%
2026-05-11	152.2600	190.960000	150.540000	184.9000	+24.144%	16,660,046	-29.059%
2026-05-08	173.8450	177.880000	143.580000	148.9400	-5.465%	20,778,601	-11.931%
2026-05-07	172.6000	172.600000	152.194600	157.5500	-11.756%	14,494,594	-16.744%
2026-05-06	186.9600	187.930000	169.240000	178.5400	-1.124%	9,107,487	-26.532%
2026-05-05	175.2700	188.924600	174.200000	180.5700	+4.388%	7,983,962	-27.358%
2026-05-04	187.7950	189.500000	172.600000	172.9800	-5.738%	10,179,868	-24.170%
2026-05-01	162.6750	191.870000	158.020100	183.5100	+11.651%	13,196,744	-28.522%
2026-04-30	157.0500	165.769300	149.730000	164.3600	+7.544%	8,837,966	-20.193%
2026-04-29	143.7300	154.318800	138.100100	152.8300	+11.343%	9,546,488	-14.173%
2026-04-28	138.6450	146.900000	135.400000	137.2600	-5.844%	7,157,592	-4.437%
2026-04-27	153.1000	153.450000	141.580100	145.7800	-10.107%	9,364,139	-10.022%
2026-04-24	142.0200	164.870000	140.000000	162.1700	+17.745%	13,924,344	-19.116%
2026-04-23	147.7850	153.200000	132.630000	137.7300	-7.824%	8,143,644	-4.763%
2026-04-22	155.5000	159.150000	138.620000	149.4200	-0.764%	9,839,509	-12.214%
2026-04-21	164.4900	173.409900	149.680100	150.5700	-7.891%	10,313,993	-12.884%
2026-04-20	159.9900	163.590000	151.650000	163.4700	+2.540%	6,710,902	-19.759%
2026-04-17	160.6200	161.469900	152.500000	159.4200	+1.335%	8,713,142	-17.720%
2026-04-16	140.0000	157.399600	136.360000	157.3200	+10.361%	10,688,874	-16.622%
2026-04-15	142.5200	145.989900	135.100000	142.5500	-2.623%	9,638,321	-7.983%
2026-04-14	154.5050	154.706400	142.160000	146.3900	-4.439%	10,767,334	-10.397%
2026-04-13	148.5300	155.400000	143.500000	153.1900	+1.720%	11,022,703	-14.374%
2026-04-10	139.7450	154.750000	128.020000	150.6000	+12.978%	21,900,041	-12.902%
2026-04-09	132.7250	145.100000	127.110000	133.3000	+0.452%	16,928,401	-1.598%
2026-04-08	125.1200	134.489900	119.030000	132.7000	+12.802%	15,028,899	-1.153%
2026-04-07	108.8300	118.700000	108.780000	117.6400	+9.483%	12,271,393	+11.501%
2026-04-06	110.0450	117.230000	105.100000	107.4500	+3.407%	16,994,200	+22.075%
2026-04-02	81.6000	105.570000	81.510000	103.9100	+20.336%	20,043,586	+26.234%
2026-04-01	90.1500	95.810000	85.000000	86.3500	+2.081%	12,788,812	+51.905%
2026-03-31	86.6850	87.570000	78.575000	84.5900	-0.704%	13,094,269	+55.066%
2026-03-30	99.7400	100.505000	81.910000	85.1900	-13.257%	13,584,816	+53.973%
2026-03-27	101.2000	101.500000	94.180000	98.2100	+0.811%	7,600,872	+33.561%
2026-03-26	111.0000	111.660000	96.705000	97.4200	-14.850%	9,617,264	+34.644%
2026-03-25	110.1200	118.750000	109.010000	114.4100	+0.448%	11,312,997	+14.649%
2026-03-24	96.6900	114.970000	96.355000	113.9000	+18.943%	16,895,724	+15.162%
2026-03-23	90.0000	96.090000	84.920000	95.7600	+9.390%	10,729,826	+36.978%
2026-03-20	101.9850	102.690000	84.600000	87.5400	-14.109%	12,494,675	+49.840%
2026-03-19	89.1250	102.100000	88.500000	101.9200	+10.029%	11,294,013	+28.699%
2026-03-18	95.3400	100.070000	91.230000	92.6300	+7.298%	15,330,926	+41.606%
2026-03-17	90.0700	91.850000	85.080000	86.3300	-8.228%	16,649,774	+51.940%
2026-03-16	100.0000	101.320000	92.900000	94.0700	-2.830%	10,815,614	+39.439%
2026-03-13	104.3700	105.385000	94.150000	96.8100	-8.833%	14,962,137	+35.492%
2026-03-12	115.5300	116.910000	104.980000	106.1900	-16.392%	15,398,432	+23.524%
2026-03-11	118.5500	128.960000	113.880000	127.0100	+5.411%	10,310,450	+3.275%
2026-03-10	112.1000	127.390000	112.010000	120.4900	+8.922%	13,617,300	+8.864%
2026-03-09	95.1750	110.870000	93.730000	110.6200	+15.736%	13,837,954	+18.577%
2026-03-06	98.0000	114.630000	95.070000	95.5800	-5.497%	15,240,659	+37.236%
2026-03-05	97.4900	102.280000	91.350000	101.1400	+1.434%	10,217,742	+29.692%
2026-03-04	101.2000	101.497000	92.220000	99.7100	+4.584%	10,474,470	+31.551%
2026-03-03	91.5000	97.400000	86.050000	95.3400	-6.994%	16,983,253	+37.581%
2026-03-02	107.5500	110.000000	93.780000	102.5100	+21.702%	27,112,214	+27.958%
2026-02-27	65.9300	84.310000	65.568000	84.2300	+56.882%	24,872,373	+55.728%
2026-02-26	58.3100	58.980000	52.850000	53.6900	-7.622%	5,508,322	+144.310%
2026-02-25	57.2000	59.250000	56.849000	58.1200	+3.288%	3,648,882	+125.688%
2026-02-24	52.8800	56.610000	51.000000	56.2700	+4.281%	4,197,502	+133.108%
2026-02-23	50.5200	55.085000	49.950000	53.9600	+4.412%	6,239,109	+143.087%
2026-02-20	46.0000	54.300000	45.960100	51.6800	+10.004%	7,979,689	+153.812%
2026-02-19	43.2500	47.000000	42.710000	46.9800	+8.149%	3,208,210	+179.204%
2026-02-18	44.3400	44.675000	42.560000	43.4400	-1.070%	1,858,629	+201.957%
2026-02-17	43.2000	45.490000	41.120000	43.9100	-1.237%	3,326,704	+198.725%
2026-02-13	44.1000	46.662300	42.050000	44.4600	+1.068%	2,744,978	+195.029%
2026-02-12	48.8600	48.950000	42.510100	43.9900	-9.112%	4,199,212	+198.181%
2026-02-11	49.1150	50.800000	45.300100	48.4000	-0.186%	3,537,377	+171.012%
2026-02-10	47.5250	50.100000	47.030000	48.4900	+1.211%	4,352,219	+170.509%
2026-02-09	43.6450	49.130000	43.110000	47.9100	+8.149%	5,956,806	+173.784%
2026-02-06	40.1500	44.790000	39.640000	44.3000	+16.181%	5,410,261	+196.095%
2026-02-05	38.5750	40.399900	37.018300	38.1300	-4.436%	3,848,574	+244.007%
2026-02-04	47.0000	47.010000	37.990100	39.9000	-13.487%	7,206,048	+228.747%
2026-02-03	46.2000	47.440000	42.250000	46.1200	+4.438%	5,652,445	+184.410%
2026-02-02	42.0100	49.110000	42.010000	44.1600	+1.261%	8,887,923	+197.034%
2026-01-30	41.0700	48.310000	40.750100	43.6100	+10.210%	12,000,965	+200.780%
2026-01-29	42.9300	43.000000	37.150000	39.5700	-12.514%	8,571,877	+231.489%
2026-01-28	37.8700	46.299900	37.655000	45.2300	+20.968%	11,717,721	+190.007%
2026-01-27	35.9900	38.000000	35.100000	37.3900	+7.165%	3,133,991	+250.816%
2026-01-26	35.5700	36.749300	34.540000	34.8900	-2.324%	3,242,975	+275.953%
2026-01-23	37.9000	37.900000	35.680000	35.7200	-6.370%	2,976,162	+267.217%
2026-01-22	39.9900	41.390000	38.010000	38.1500	-0.599%	4,269,072	+243.827%
2026-01-21	39.4100	40.000000	35.540000	38.3800	-2.241%	3,449,922	+241.767%
2026-01-20	35.5500	39.940000	35.370000	39.2600	+5.994%	4,089,720	+234.106%
2026-01-16	38.1000	40.050000	37.000000	37.0400	+0.108%	4,257,869	+254.131%
2026-01-15	35.3050	38.710000	35.190000	37.0000	+7.340%	5,691,194	+254.514%
2026-01-14	34.0900	34.545000	33.280000	34.4700	+0.848%	2,088,032	+280.534%
2026-01-13	33.9000	35.020000	33.130000	34.1800	+1.364%	3,166,636	+283.762%
2026-01-12	33.1500	34.440000	32.600000	33.7200	-0.940%	3,848,676	+288.998%
2026-01-09	32.6500	34.490000	31.859000	34.0400	+3.120%	5,468,403	+285.341%
2026-01-08	37.9100	38.000000	31.670000	33.0100	-13.257%	8,578,743	+297.364%
2026-01-07	37.5400	39.500000	36.810000	38.0550	-1.437%	3,814,375	+244.685%
2026-01-06	35.0100	39.190000	34.020000	38.6100	+10.346%	5,061,814	+239.731%
2026-01-05	41.0550	41.350000	34.810000	34.9900	-11.641%	6,609,131	+274.879%
2026-01-02	36.3450	40.100000	35.760000	39.6000	+13.597%	4,857,351	+231.237%
2025-12-31	35.7500	35.999900	34.800000	34.8600	-3.220%	2,744,157	+276.277%
2025-12-30	36.6100	37.730000	35.860000	36.0200	-1.986%	2,312,479	+264.159%
2025-12-29	36.5000	39.220000	36.250000	36.7500	-1.130%	3,743,660	+256.925%
2025-12-26	41.0000	41.200000	37.100000	37.1700	-9.341%	3,825,354	+252.892%
2025-12-24	40.7300	41.470000	39.968800	41.0000	+0.886%	2,369,979	+219.927%
2025-12-23	37.6400	41.960000	37.260000	40.6400	+3.952%	9,343,166	+222.761%
2025-12-22	32.2900	39.600000	32.290000	39.0950	+24.824%	9,773,210	+235.516%
2025-12-19	29.7550	31.930000	29.330000	31.3200	+7.077%	5,123,936	+318.806%
2025-12-18	28.2000	29.800000	27.780000	29.2500	+7.775%	4,536,861	+348.444%
2025-12-17	29.6800	30.400000	26.800000	27.1400	-6.285%	3,400,764	+383.309%
2025-12-16	29.3200	30.113900	27.770000	28.9600	-3.144%	4,068,229	+352.935%
2025-12-15	33.6800	33.900000	29.690000	29.9000	-6.737%	4,421,854	+338.696%
2025-12-12	35.3950	35.489900	31.940000	32.0600	-11.729%	5,436,242	+309.139%
2025-12-11	35.2750	37.050000	33.690000	36.3200	+3.831%	11,947,263	+261.151%
2025-12-10	29.5550	35.730000	29.330000	34.9800	+15.142%	9,850,331	+274.986%
2025-12-09	27.3800	30.490000	27.170000	30.3800	+9.124%	5,809,878	+331.764%
2025-12-08	27.4900	27.980000	26.820000	27.8400	+4.701%	4,119,170	+371.157%
2025-12-05	26.3400	27.030000	25.800000	26.5900	+1.334%	2,879,062	+393.306%
2025-12-04	25.2900	26.300000	24.830000	26.2400	+2.300%	3,491,957	+399.886%
2025-12-03	26.1100	26.440000	25.020000	25.6500	-1.422%	2,817,132	+411.384%
2025-12-02	26.8500	27.900000	26.010000	26.0200	-1.922%	3,471,943	+404.112%
2025-12-01	25.7800	26.950000	25.701300	26.5300	-0.934%	3,694,433	+394.421%
2025-11-28	25.6100	27.290000	25.560000	26.7800	+4.732%	3,588,353	+389.806%
2025-11-26	23.4500	26.680000	23.120000	25.5700	+12.495%	7,543,924	+412.984%
2025-11-25	21.9600	22.850000	21.400000	22.7300	+1.157%	2,356,606	+477.079%
2025-11-24	20.8100	22.897000	20.630000	22.4700	+9.184%	4,393,009	+483.756%
2025-11-21	19.2800	20.800000	18.500000	20.5800	+5.593%	5,955,039	+537.366%
2025-11-20	22.3000	22.820000	19.395000	19.4900	-6.612%	6,354,153	+573.012%
2025-11-19	20.8400	21.440000	20.540000	20.8700	-0.096%	3,414,523	+528.510%
2025-11-18	21.1100	22.230000	20.790000	20.8900	-3.421%	3,114,912	+527.908%
2025-11-17	21.4200	23.000000	21.000000	21.6300	+0.769%	4,845,394	+506.426%
2025-11-14	19.6400	22.046500	19.200000	21.4650	+2.654%	6,607,524	+511.088%
2025-11-13	23.4600	23.460000	19.920000	20.9100	-12.657%	7,722,093	+527.308%
2025-11-12	24.2400	24.670000	23.450000	23.9400	+0.800%	4,482,900	+447.911%
2025-11-11	24.7200	24.870900	23.520000	23.7500	-6.570%	6,066,838	+452.295%
2025-11-10	28.0100	28.050000	24.050000	25.4200	-11.026%	9,309,040	+416.011%
2025-11-07	25.0000	30.250000	24.760000	28.5700	-1.821%	10,118,549	+359.118%
2025-11-06	31.4800	31.570000	28.660000	29.1000	-7.648%	7,338,802	+350.756%
2025-11-05	30.7400	32.200000	29.800000	31.5100	+6.814%	4,930,458	+316.281%
2025-11-04	31.0000	31.610000	28.200000	29.5000	-10.714%	7,716,614	+344.644%
2025-11-03	36.1400	37.000000	32.830000	33.0400	-7.087%	4,695,057	+297.004%
2025-10-31	35.7000	36.477300	34.180100	35.5600	+1.397%	3,960,386	+268.870%
2025-10-30	34.4900	36.300000	34.100000	35.0700	-1.156%	3,590,419	+274.023%
2025-10-29	37.3300	38.990000	34.750000	35.4800	-3.770%	7,001,426	+269.701%
2025-10-28	36.7900	37.610000	35.010000	36.8700	-0.940%	5,313,032	+255.763%
2025-10-27	35.0000	37.676500	34.380000	37.2200	+9.438%	5,328,418	+252.418%
2025-10-24	32.1300	34.391200	31.500000	34.0100	+8.312%	4,461,778	+285.681%
2025-10-23	29.9000	32.080000	29.850000	31.4000	+4.754%	3,943,218	+317.739%
2025-10-22	32.3600	32.851700	28.850000	29.9750	-10.254%	5,268,996	+337.598%
2025-10-21	34.0100	35.319900	32.710000	33.4000	-2.168%	4,134,324	+292.725%
2025-10-20	32.8900	35.850000	32.600000	34.1400	+6.955%	6,475,181	+284.212%
2025-10-17	30.5100	32.480000	28.870100	31.9200	+2.505%	4,668,742	+310.934%
2025-10-16	32.9500	33.260000	30.930000	31.1400	-5.493%	3,988,667	+321.227%
2025-10-15	30.0000	33.030000	29.176900	32.9500	+15.695%	6,786,277	+298.088%
2025-10-14	27.8000	29.340000	26.662200	28.4800	-2.131%	4,114,251	+360.569%
2025-10-13	28.5000	29.420000	27.502000	29.1000	+7.182%	4,528,310	+350.756%
2025-10-10	33.1600	35.200000	27.120000	27.1500	-16.126%	8,797,018	+383.131%
2025-10-09	32.4400	34.100000	31.120000	32.3700	+0.466%	5,021,899	+305.221%
2025-10-08	31.7300	32.450000	30.860000	32.2200	+2.824%	3,170,365	+307.107%
2025-10-07	33.6550	34.620000	29.765000	31.3350	-7.265%	7,945,755	+318.605%
2025-10-06	29.1000	34.473394	28.400000	33.7900	+20.981%	10,810,263	+288.192%
2025-10-03	28.0500	28.790000	26.871000	27.9300	-0.179%	3,937,586	+369.638%
2025-10-02	28.9600	29.380500	27.840000	27.9800	-1.548%	3,673,704	+368.799%
2025-10-01	25.3000	28.450000	25.250000	28.4200	+9.603%	3,735,940	+361.541%
2025-09-30	25.8000	26.800000	25.130000	25.9300	-0.039%	3,542,994	+405.862%
2025-09-29	26.3000	26.500000	25.710000	25.9400	+0.660%	3,107,426	+405.667%
2025-09-26	26.3000	26.440000	25.450000	25.7700	-2.164%	2,730,658	+409.003%
2025-09-25	25.7400	26.645000	24.790000	26.3400	-1.311%	4,339,284	+397.988%
2025-09-24	27.9650	28.460000	26.500000	26.6900	-4.882%	4,704,984	+391.457%
2025-09-23	30.5000	31.130000	27.620000	28.0600	-8.120%	6,163,036	+367.463%
2025-09-22	28.2000	30.800000	27.800000	30.5400	+5.347%	4,741,817	+329.502%
2025-09-19	28.7000	29.880000	28.520000	28.9900	-0.172%	4,323,359	+352.466%
2025-09-18	30.3700	30.415000	28.436900	29.0400	-1.459%	4,777,129	+351.687%
2025-09-17	28.4100	30.050000	28.230000	29.4700	+1.867%	5,373,236	+345.097%
2025-09-16	29.7000	29.700000	27.300000	28.9300	-2.131%	6,601,938	+353.405%
2025-09-15	28.0900	29.800000	27.750000	29.5600	+9.198%	8,128,902	+343.742%
2025-09-12	26.8300	27.470000	26.021600	27.0700	+0.819%	3,793,462	+384.559%
2025-09-11	27.3500	27.650400	26.280000	26.8500	-3.139%	5,414,232	+388.529%
2025-09-10	24.7000	28.030000	24.350000	27.7200	+16.863%	10,593,043	+373.196%
2025-09-09	23.5550	24.100000	22.740000	23.7200	+0.381%	2,923,504	+452.993%
2025-09-08	24.2700	24.490000	23.165000	23.6300	-1.501%	3,254,745	+455.099%
2025-09-05	23.8500	24.225000	22.630400	23.9900	+2.873%	3,867,467	+446.769%
2025-09-04	23.3400	23.680000	22.040000	23.3200	+1.303%	4,102,155	+462.479%
2025-09-03	23.8100	24.590000	22.510000	23.0200	-1.413%	4,953,398	+469.809%
2025-09-02	22.8300	23.640000	22.200000	23.3500	-3.512%	4,528,715	+461.756%
2025-08-29	25.8200	26.650000	24.090000	24.2000	-5.061%	3,700,268	+442.025%
2025-08-28	24.3000	25.930000	22.450000	25.4900	+5.988%	5,717,256	+414.594%
2025-08-27	25.2000	25.540000	24.025000	24.0500	-4.069%	4,676,163	+445.405%
2025-08-26	25.7900	26.329900	24.750000	25.0700	+2.999%	5,071,895	+423.215%
2025-08-25	25.0750	26.330000	24.330000	24.3400	-1.815%	5,866,378	+438.907%
2025-08-22	23.4700	25.990000	23.350000	24.7900	+4.599%	5,150,343	+429.125%
2025-08-21	21.8200	23.750000	21.600000	23.7000	+8.071%	4,430,630	+453.460%
2025-08-20	22.5000	22.599900	20.718900	21.9300	-3.689%	4,400,340	+498.130%
2025-08-19	25.5200	25.790000	22.520000	22.7700	-12.859%	6,877,937	+476.065%
2025-08-18	22.7800	26.968000	22.000000	26.1300	+16.834%	8,720,260	+401.990%
2025-08-15	21.8100	22.960000	21.315000	22.3650	+6.449%	4,211,058	+486.497%
2025-08-14	22.1300	22.500000	20.459000	21.0100	-8.732%	4,933,253	+524.322%
2025-08-13	23.6450	24.300000	22.095000	23.0200	+1.009%	4,930,741	+469.809%
2025-08-12	21.3300	23.810600	21.305000	22.7900	+9.252%	5,558,993	+475.559%
2025-08-11	21.6000	21.600000	19.885000	20.8600	-3.381%	5,699,699	+528.811%
2025-08-08	23.9750	24.400000	20.670000	21.5900	-3.314%	12,222,895	+507.550%
2025-08-07	23.5600	23.600000	21.801700	22.3300	-3.874%	6,412,023	+487.416%
2025-08-06	21.7200	23.375000	21.520000	23.2300	+8.475%	5,727,556	+464.658%
2025-08-05	22.3600	22.360000	20.480000	21.4150	-3.493%	4,020,382	+512.515%
2025-08-04	22.7100	22.850000	21.453900	22.1900	+3.065%	3,617,413	+491.122%
2025-08-01	21.4600	22.300000	20.940000	21.5300	-5.859%	5,885,907	+509.243%
2025-07-31	23.7800	24.530000	22.860000	22.8700	-0.824%	5,361,532	+473.546%
2025-07-30	24.3000	24.570000	22.400000	23.0600	-4.355%	5,050,994	+468.820%
2025-07-29	25.5400	26.350000	23.990000	24.1100	-4.401%	4,077,056	+444.048%
2025-07-28	27.5100	27.590000	24.760000	25.2200	-7.040%	5,495,001	+420.103%
2025-07-25	26.4100	27.880000	25.770000	27.1300	+4.992%	4,194,173	+383.487%
2025-07-24	26.5600	27.450000	25.700000	25.8400	-1.768%	3,064,231	+407.624%
2025-07-23	27.2000	27.778000	25.915000	26.3050	-0.171%	3,038,743	+398.650%
2025-07-22	28.1800	28.230000	25.400000	26.3500	-6.660%	5,039,409	+397.799%
2025-07-21	28.6800	29.440000	27.980000	28.2300	-1.397%	3,092,370	+364.648%
2025-07-18	30.0000	30.200000	27.630000	28.6300	-2.685%	3,935,997	+358.156%
2025-07-17	29.0000	30.132400	28.630000	29.4200	+1.501%	3,816,171	+345.853%
2025-07-16	28.9300	29.000000	26.360000	28.9850	-0.872%	4,855,330	+352.544%
2025-07-15	31.2400	31.580000	28.460000	29.2400	-0.865%	4,551,903	+348.598%
2025-07-14	28.2350	29.820000	27.100000	29.4950	+3.856%	4,312,412	+344.719%
2025-07-11	27.6470	29.070000	27.647000	28.4000	+0.531%	3,152,059	+361.866%
2025-07-10	27.8900	29.000000	26.680000	28.2500	+1.182%	3,410,453	+364.319%
2025-07-09	27.5800	28.860000	26.200000	27.9200	+3.869%	5,507,010	+369.807%
2025-07-08	27.1600	27.660000	26.070000	26.8800	+1.664%	4,359,494	+387.984%
2025-07-07	27.8100	28.000000	25.730000	26.4400	-7.746%	6,762,162	+396.104%
2025-07-03	26.7600	31.015000	26.420000	28.6600	+7.381%	6,962,092	+357.676%
2025-07-02	25.0900	26.739900	23.900000	26.6900	+5.286%	4,578,602	+391.457%
2025-07-01	25.1500	26.010000	23.850000	25.3500	-1.323%	4,575,492	+417.436%
2025-06-30	26.9000	27.600000	25.320000	25.6900	-2.021%	3,408,209	+410.588%
2025-06-27	27.9100	28.000000	25.280000	26.2200	-5.582%	8,123,843	+400.267%
2025-06-26	26.0000	28.010000	25.350000	27.7700	+5.871%	5,632,824	+372.344%
2025-06-25	23.4100	26.700000	21.900000	26.2300	+12.623%	8,489,887	+400.076%
2025-06-24	23.2500	24.460000	22.600000	23.2900	+3.190%	5,190,840	+463.203%
2025-06-23	22.4100	23.010000	21.081000	22.5700	-3.753%	6,023,587	+481.170%
2025-06-20	20.5000	23.620000	20.040000	23.4500	+18.614%	13,947,052	+459.360%
2025-06-18	17.0950	20.000000	16.900000	19.7700	+17.819%	10,371,081	+563.480%
2025-06-17	17.0750	17.579700	16.552700	16.7800	-1.814%	4,194,832	+681.704%
2025-06-16	15.9700	18.149400	15.895000	17.0900	+10.472%	5,576,810	+667.525%
2025-06-13	16.5200	16.700000	15.290000	15.4700	-8.570%	4,967,077	+747.899%
2025-06-12	17.6500	19.760000	16.670000	16.9200	+3.676%	18,448,707	+675.236%
2025-06-11	16.8400	17.500000	16.240700	16.3200	-0.730%	3,877,544	+703.738%
2025-06-10	16.9200	17.250000	16.050000	16.4400	-2.549%	2,797,061	+697.871%
2025-06-09	17.2500	17.250000	16.600000	16.8700	+0.238%	2,281,786	+677.534%
2025-06-06	16.5650	17.450000	16.260000	16.8300	+3.506%	2,508,464	+679.382%
2025-06-05	17.2400	17.435000	16.000000	16.2600	-4.968%	3,059,929	+706.704%
2025-06-04	17.4300	17.613700	16.530000	17.1100	+2.088%	2,137,088	+666.628%
2025-06-03	15.9000	17.210000	15.470000	16.7600	+8.024%	3,519,229	+682.637%
2025-06-02	15.3100	15.770000	15.060000	15.5150	+0.616%	1,896,388	+745.440%
2025-05-30	16.5600	16.700000	15.060100	15.4200	-8.919%	5,025,624	+750.649%
2025-05-29	18.2400	18.290000	16.530000	16.9300	-4.079%	2,615,740	+674.778%
2025-05-28	18.6700	18.960000	17.565000	17.6500	-4.903%	2,913,771	+643.173%
2025-05-27	18.5000	19.199400	17.890000	18.5600	+3.803%	2,739,325	+606.735%
2025-05-23	16.8000	18.038900	16.750000	17.8800	+1.533%	2,237,534	+633.613%
2025-05-22	17.0800	18.090000	17.080000	17.6100	+3.163%	1,972,562	+644.861%
2025-05-21	18.4900	19.218000	16.800000	17.0700	-9.968%	3,621,949	+668.424%
2025-05-20	18.8100	18.990000	18.480000	18.9600	-0.420%	2,077,679	+591.825%
2025-05-19	18.1250	19.060000	17.831400	19.0400	+1.873%	2,548,653	+588.918%
2025-05-16	19.1900	19.850000	18.550000	18.6900	-0.954%	3,100,285	+601.819%
2025-05-15	18.9400	19.505700	17.400000	18.8700	-1.256%	5,189,553	+595.125%
2025-05-14	20.4800	20.620000	18.523000	19.1100	-5.816%	5,753,939	+586.395%
2025-05-13	18.2830	21.160000	17.850000	20.2900	+11.239%	6,945,569	+546.476%
2025-05-12	16.2400	18.670000	15.760000	18.2400	+24.335%	7,280,002	+619.134%
2025-05-09	13.6700	15.235000	12.557200	14.6700	-0.610%	7,922,776	+794.138%
2025-05-08	15.3300	15.400000	13.910000	14.7600	+5.579%	4,567,250	+788.686%
2025-05-07	13.8650	14.015000	13.310000	13.9800	+0.287%	2,033,878	+838.269%
2025-05-06	13.8000	14.250000	13.410000	13.9400	-3.463%	2,544,560	+840.961%
2025-05-05	14.5100	14.938200	14.340000	14.4400	-3.476%	1,966,493	+808.380%
2025-05-02	15.2500	15.430000	14.280000	14.9600	+1.700%	4,196,304	+776.805%
2025-05-01	13.3900	14.965000	13.390000	14.7100	+15.012%	5,076,216	+791.706%
2025-04-30	12.0600	12.820000	11.865000	12.7900	-0.234%	1,968,227	+925.567%
2025-04-29	12.8200	13.100000	12.570000	12.8200	-1.913%	1,823,368	+923.167%
2025-04-28	12.8000	13.540000	12.510000	13.0700	+4.061%	3,003,064	+903.596%
2025-04-25	12.6200	13.057600	12.350000	12.5600	-1.798%	1,857,660	+944.347%
2025-04-24	11.6900	13.110000	11.535000	12.7900	+9.691%	3,134,221	+925.567%
2025-04-23	11.9550	12.972000	11.615000	11.6600	+6.484%	4,696,278	+1,024.957%
2025-04-22	10.2100	11.060000	10.180000	10.9500	+8.955%	2,736,021	+1,097.900%
2025-04-21	10.3500	10.356300	9.711000	10.0500	-5.722%	2,346,410	+1,205.174%
2025-04-17	10.4400	10.710000	10.280000	10.6600	+2.205%	2,060,702	+1,130.488%
2025-04-16	10.8200	11.030000	10.040000	10.4300	-8.908%	3,254,817	+1,157.622%
2025-04-15	11.3500	11.767300	11.250000	11.4500	+1.778%	2,305,036	+1,045.590%
2025-04-14	12.0200	12.450000	10.835000	11.2500	-0.266%	3,356,995	+1,065.956%
2025-04-11	11.5700	11.670000	10.630100	11.2800	-3.754%	2,817,067	+1,062.855%
2025-04-10	13.1300	13.446900	11.540000	11.7200	-15.501%	4,232,624	+1,019.198%
2025-04-09	10.6800	14.504900	10.350000	13.8700	+29.626%	7,021,403	+845.710%
2025-04-08	12.0650	13.070000	10.400000	10.7000	-4.720%	6,351,976	+1,125.888%
2025-04-07	10.0900	12.990000	9.945000	11.2300	+3.981%	6,701,656	+1,068.032%
2025-04-04	12.0100	12.400000	10.230000	10.8000	-15.822%	6,541,597	+1,114.537%
2025-04-03	14.8400	14.870000	12.655000	12.8300	-19.612%	6,047,956	+922.369%
2025-04-02	14.5700	16.430000	14.570000	15.9600	+5.765%	3,221,236	+721.867%
2025-04-01	15.3600	15.360000	14.440759	15.0900	-1.694%	2,814,360	+769.251%
2025-03-31	15.4900	15.884900	15.110000	15.3500	-6.288%	2,859,526	+754.528%
2025-03-28	17.5800	17.592400	15.920100	16.3800	-7.874%	3,534,256	+700.794%
2025-03-27	19.2000	19.398000	17.500000	17.7800	-8.774%	3,100,446	+637.739%
2025-03-26	21.7300	21.999900	19.400000	19.4900	-10.473%	2,941,929	+573.012%
2025-03-25	21.9100	22.449900	20.950000	21.7700	-2.289%	2,558,879	+502.526%
2025-03-24	21.1850	22.770000	20.990000	22.2800	+9.055%	4,040,616	+488.734%
2025-03-21	20.7750	20.775000	19.650000	20.4300	-3.083%	2,944,400	+542.046%
2025-03-20	20.9300	21.740000	20.725000	21.0800	-0.237%	2,863,158	+522.249%
2025-03-19	20.4000	21.600000	20.085000	21.1300	+4.604%	2,721,665	+520.776%
2025-03-18	20.9400	21.800000	20.000000	20.2000	-3.718%	4,780,073	+549.356%
2025-03-17	22.2850	23.700000	20.850000	20.9800	-5.111%	6,447,807	+525.214%
2025-03-14	23.6500	23.690000	19.800000	22.1100	+39.319%	16,944,920	+493.261%
2025-03-13	16.9100	17.159900	15.570000	15.8700	-8.266%	6,709,176	+726.528%
2025-03-12	16.0200	18.509900	16.020000	17.3000	+14.798%	7,320,281	+658.208%
2025-03-11	14.1100	15.290000	13.980000	15.0700	+6.502%	3,019,400	+770.405%
2025-03-10	15.0700	15.200100	13.815100	14.1500	-10.556%	3,505,081	+826.996%
2025-03-07	15.9200	16.210000	14.910000	15.8200	+1.736%	3,589,405	+729.140%
2025-03-06	17.2900	17.290000	15.410000	15.5500	-13.993%	4,726,428	+743.537%
2025-03-05	18.3000	18.418800	17.040000	18.0800	-0.331%	3,204,294	+625.498%
2025-03-04	17.0000	18.910000	16.500000	18.1400	+2.370%	7,258,608	+623.098%
2025-03-03	22.2000	22.898000	17.345000	17.7200	-18.939%	7,943,838	+640.237%
2025-02-28	23.2880	23.500000	20.350000	21.8600	-9.068%	5,770,366	+500.046%
2025-02-27	24.0000	26.096000	22.010000	24.0400	-4.565%	7,224,276	+445.632%
2025-02-26	24.6000	26.972400	24.600000	25.1900	+7.926%	6,016,306	+420.723%
2025-02-25	27.7000	28.950000	22.270000	23.3400	-14.568%	8,277,867	+461.997%
2025-02-24	27.8200	31.000000	26.760000	27.3200	+1.036%	5,809,073	+380.124%
2025-02-21	28.6900	31.695000	27.010000	27.0400	-1.673%	7,227,602	+385.096%
2025-02-20	28.3000	29.420000	26.820000	27.5000	+0.622%	3,754,103	+376.982%