Dark

ACLS
Axcelis Technologies Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:53 PM EDT

131.22USD+1.966%(+2.53)476,274

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:16:30 AM EDT

129.99USD+1.010%(+1.30)2,386

After-hours

Sep 30, 2026 4:27:30 PM EDT

131.18USD-0.030%(-0.04)5,028

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	131.5700	132.7600	128.5600	131.2200	+1.966%	476,274	0.000%
2026-09-29	127.0000	128.8800	123.2900	128.6900	+3.774%	368,268	+1.966%
2026-09-28	123.9900	124.9450	120.0000	124.0100	+0.731%	322,663	+5.814%
2026-09-25	117.8800	123.3800	117.2200	123.1100	+6.001%	379,104	+6.588%
2026-09-24	116.0800	116.7000	111.9200	116.1400	-1.934%	385,531	+12.984%
2026-09-23	115.5600	118.7700	111.1900	118.4300	+2.324%	402,310	+10.800%
2026-09-22	112.9500	115.8700	112.9500	115.7400	+2.289%	257,086	+13.375%
2026-09-21	112.5000	113.7400	110.0800	113.1500	+3.503%	291,022	+15.970%
2026-09-18	106.1500	109.4100	105.0500	109.3200	+4.512%	486,163	+20.033%
2026-09-17	106.1600	107.8400	103.9400	104.6000	+0.819%	394,427	+25.449%
2026-09-16	107.4100	107.6250	102.6600	103.7500	-1.228%	441,239	+26.477%
2026-09-15	107.3600	107.3600	103.1300	105.0400	-0.256%	309,266	+24.924%
2026-09-14	107.2600	109.0200	104.9500	105.3100	-7.159%	435,642	+24.604%
2026-09-11	115.8600	117.3550	113.1750	113.4300	+0.115%	311,635	+15.684%
2026-09-10	112.5000	115.0450	111.0120	113.3000	-1.956%	173,887	+15.816%
2026-09-09	117.8700	120.3400	114.6850	115.5600	-3.029%	307,325	+13.551%
2026-09-08	118.3100	120.9600	117.1500	119.1700	+3.554%	250,713	+10.112%
2026-09-04	112.3500	115.2000	111.7900	115.0800	+4.267%	480,752	+14.025%
2026-09-03	110.2400	111.9399	107.8656	110.3700	-0.361%	248,536	+18.891%
2026-09-02	110.6000	111.8100	108.0001	110.7700	+0.618%	443,237	+18.462%
2026-09-01	113.5700	114.5000	109.6200	110.0900	-4.543%	301,476	+19.193%
2026-08-31	116.7600	117.3250	113.5900	115.3300	-0.208%	307,863	+13.778%
2026-08-28	122.4000	123.0000	115.2600	115.5700	-5.580%	301,613	+13.542%
2026-08-27	124.6100	126.6971	119.3700	122.4000	+1.695%	348,941	+7.206%
2026-08-26	125.5000	125.9400	119.6850	120.3600	-4.019%	354,059	+9.023%
2026-08-25	127.0400	127.4300	122.5500	125.4000	+1.547%	281,509	+4.641%
2026-08-24	124.5000	124.6300	121.2386	123.4900	-2.817%	224,340	+6.260%
2026-08-21	126.6400	127.4300	121.9500	127.0700	+1.680%	378,911	+3.266%
2026-08-20	124.6000	127.0300	123.0050	124.9700	-1.155%	216,457	+5.001%
2026-08-19	137.0800	137.3100	125.5000	126.4300	-6.618%	424,994	+3.789%
2026-08-18	136.1900	138.9900	132.8700	135.3900	-6.051%	304,677	-3.080%
2026-08-17	140.7500	145.7000	138.7700	144.1100	+2.826%	282,115	-8.945%
2026-08-14	140.0800	142.3400	137.5300	140.1500	-2.014%	219,897	-6.372%
2026-08-13	141.2900	145.6900	141.0491	143.0300	+0.626%	187,326	-8.257%
2026-08-12	141.9100	143.0000	139.7500	142.1400	+5.009%	273,772	-7.683%
2026-08-11	136.7800	137.7800	132.2700	135.3600	+2.043%	283,101	-3.059%
2026-08-10	142.9700	142.9800	131.9050	132.6500	-5.432%	355,144	-1.078%
2026-08-07	136.6600	141.3300	136.6600	140.2700	+2.642%	464,109	-6.452%
2026-08-06	136.7000	144.0800	130.8300	136.6600	-0.007%	907,765	-3.981%
2026-08-05	136.3000	140.6600	133.8675	136.6700	-2.169%	617,996	-3.988%
2026-08-04	136.6400	140.5200	135.2350	139.7000	+6.544%	401,775	-6.070%
2026-08-03	126.0300	133.3500	124.7200	131.1200	+0.568%	411,899	+0.076%
2026-07-31	130.8700	136.8000	126.0150	130.3800	+4.129%	481,473	+0.644%
2026-07-30	118.9000	127.2550	117.3600	125.2100	+11.745%	339,222	+4.800%
2026-07-29	119.2800	121.5600	111.8000	112.0500	-6.648%	399,238	+17.108%
2026-07-28	122.0100	122.0100	112.3350	120.0300	-6.307%	600,075	+9.323%
2026-07-27	134.3000	136.6360	122.9201	128.1100	-4.467%	407,572	+2.428%
2026-07-24	140.5700	140.5700	131.4801	134.1000	-5.236%	363,373	-2.148%
2026-07-23	139.5000	143.8650	138.1346	141.5100	-0.310%	270,632	-7.272%
2026-07-22	139.1400	145.0100	139.1400	141.9500	-0.880%	273,476	-7.559%
2026-07-21	139.0500	143.6600	133.8900	143.2100	+8.740%	368,335	-8.372%
2026-07-20	137.2200	139.5100	130.2700	131.7000	-3.460%	388,351	-0.364%
2026-07-17	130.8400	141.3050	127.9600	136.4200	-2.096%	689,994	-3.812%
2026-07-16	140.1100	146.0925	137.5000	139.3400	-3.910%	373,346	-5.827%
2026-07-15	144.6700	149.9900	140.3300	145.0100	+1.947%	450,282	-9.510%
2026-07-14	143.2100	145.7100	140.2500	142.2400	+4.159%	470,762	-7.747%
2026-07-13	139.8400	141.2200	135.9700	136.5600	-4.737%	294,487	-3.910%
2026-07-10	139.3200	144.6100	138.5850	143.3500	+0.294%	328,169	-8.462%
2026-07-09	141.7450	145.9950	140.6100	142.9300	+5.538%	425,725	-8.193%
2026-07-08	129.8200	135.9800	129.0950	135.4300	+2.957%	569,347	-3.109%
2026-07-07	130.8700	133.0300	122.6000	131.5400	-6.023%	860,913	-0.243%
2026-07-06	148.4300	152.2133	138.8701	139.9700	-3.135%	672,124	-6.251%
2026-07-02	176.6200	176.6200	141.6700	144.5000	-18.970%	1,037,599	-9.190%
2026-07-01	181.0000	185.0050	173.1000	178.3300	-5.870%	586,653	-26.417%
2026-06-30	178.6900	191.2049	178.6600	189.4500	+7.563%	807,893	-30.736%
2026-06-29	172.1200	176.4600	163.7500	176.1300	+1.674%	658,719	-25.498%
2026-06-26	171.9400	176.6600	168.7000	173.2300	-4.134%	1,774,869	-24.251%
2026-06-25	178.1700	180.9300	169.0700	180.7000	+6.980%	606,200	-27.382%
2026-06-24	172.2200	172.2200	164.4900	168.9100	-1.257%	541,299	-22.314%
2026-06-23	171.0100	174.8800	169.0001	171.0600	-6.992%	562,664	-23.290%
2026-06-22	189.8400	190.2500	179.5900	183.9200	-1.925%	503,873	-28.654%
2026-06-18	184.1200	188.7200	183.2300	187.5300	+6.888%	688,836	-30.027%
2026-06-17	183.3000	187.3699	174.0500	175.4450	-0.792%	426,657	-25.207%
2026-06-16	189.8200	193.5000	176.0000	176.8450	-7.701%	661,302	-25.799%
2026-06-15	185.3100	193.7800	185.3100	191.6000	+6.374%	1,005,237	-31.514%
2026-06-12	174.2000	183.6200	172.4950	180.1200	+3.774%	641,308	-27.149%
2026-06-11	164.9400	174.0200	160.0601	173.5700	+10.252%	695,871	-24.399%
2026-06-10	161.5500	172.0000	154.0600	157.4300	-4.339%	822,186	-16.649%
2026-06-09	160.4000	182.1906	157.8400	164.5700	+6.339%	1,247,956	-20.265%
2026-06-08	153.1600	160.3500	151.7250	154.7600	+5.164%	520,893	-15.211%
2026-06-05	155.2800	159.2600	147.0500	147.1600	-9.088%	442,017	-10.832%
2026-06-04	153.1200	167.5100	151.2300	161.8700	+1.684%	719,759	-18.935%
2026-06-03	160.0800	162.0000	156.5500	159.1900	+0.258%	450,505	-17.570%
2026-06-02	153.7800	159.0300	152.8400	158.7800	+5.558%	272,315	-17.357%
2026-06-01	147.7500	151.2200	145.2500	150.4200	+0.007%	417,446	-12.764%
2026-05-29	155.8500	157.8050	149.2800	150.4100	-3.304%	518,060	-12.758%
2026-05-28	157.8000	158.2300	151.8800	155.5500	-1.495%	318,728	-15.641%
2026-05-27	166.0100	167.0100	157.7150	157.9100	-3.872%	540,072	-16.902%
2026-05-26	160.7500	164.9600	157.2400	164.2700	+4.671%	478,952	-20.119%
2026-05-22	153.2300	158.9800	151.8150	156.9400	+2.905%	477,374	-16.388%
2026-05-21	148.8500	155.0700	147.9100	152.5100	+1.972%	349,810	-13.960%
2026-05-20	146.0900	151.3550	144.6600	149.5600	+4.419%	386,254	-12.263%
2026-05-19	141.6400	144.4000	137.8400	143.2300	-2.058%	640,446	-8.385%
2026-05-18	154.6700	155.6100	143.0900	146.2400	-5.761%	609,015	-10.271%
2026-05-15	155.3100	157.2200	152.5900	155.1800	-3.997%	556,391	-15.440%
2026-05-14	163.3900	165.4636	160.0000	161.6400	-0.315%	393,553	-18.820%
2026-05-13	165.4800	167.6486	158.3626	162.1500	+0.316%	573,043	-19.075%
2026-05-12	159.2000	163.0550	153.0200	161.6400	-2.084%	751,722	-18.820%
2026-05-11	164.9300	168.1400	160.4500	165.0800	+1.257%	639,247	-20.511%
2026-05-08	157.2500	164.6850	149.1873	163.0300	+2.754%	1,033,547	-19.512%
2026-05-07	168.5300	169.0000	157.0850	158.6600	-7.216%	1,421,698	-17.295%
2026-05-06	159.2300	171.6100	156.4300	171.0000	+22.405%	1,884,647	-23.263%
2026-05-05	142.8000	145.4200	138.7450	139.7000	-1.530%	1,017,942	-6.070%
2026-05-04	141.2400	143.5500	138.3300	141.8700	+1.343%	446,069	-7.507%
2026-05-01	138.8600	140.6550	136.9800	139.9900	+0.633%	320,655	-6.265%
2026-04-30	134.1400	140.5000	132.5900	139.1100	+4.116%	798,673	-5.672%
2026-04-29	136.0000	136.2950	130.5700	133.6100	-0.306%	422,812	-1.789%
2026-04-28	132.6100	138.0350	130.0200	134.0200	-2.503%	835,799	-2.089%
2026-04-27	143.4200	144.1650	135.0000	137.4600	-3.961%	641,427	-4.540%
2026-04-24	146.3850	147.9400	138.4100	143.1300	+2.338%	850,222	-8.321%
2026-04-23	139.5200	140.0000	135.4701	139.8600	-0.050%	734,590	-6.178%
2026-04-22	138.0100	140.4900	134.0600	139.9300	+5.060%	894,864	-6.225%
2026-04-21	131.9800	137.4400	130.0500	133.1900	+1.656%	1,209,796	-1.479%
2026-04-20	121.5000	132.1950	120.6400	131.0200	+10.351%	1,314,590	+0.153%
2026-04-17	121.1300	121.8399	117.5350	118.7300	-0.025%	449,926	+10.520%
2026-04-16	117.7000	120.4700	116.2550	118.7600	+0.747%	693,131	+10.492%
2026-04-15	113.0800	120.9850	113.0800	117.8800	+4.263%	949,908	+11.317%
2026-04-14	113.0000	114.8400	111.8300	113.0600	+2.095%	457,499	+16.062%
2026-04-13	109.6600	111.3600	108.0500	110.7400	+0.335%	438,640	+18.494%
2026-04-10	110.0000	112.8200	109.7250	110.3700	+1.968%	670,328	+18.891%
2026-04-09	104.6500	108.7100	104.0800	108.2400	+3.430%	645,569	+21.231%
2026-04-08	102.0000	105.1500	100.7800	104.6500	+8.031%	697,246	+25.389%
2026-04-07	97.3700	99.6381	94.0300	96.8700	-0.646%	482,546	+35.460%
2026-04-06	94.9600	97.8500	93.2884	97.5000	+2.534%	495,736	+34.585%
2026-04-02	91.7800	96.7800	91.7800	95.0900	-0.440%	353,629	+37.996%
2026-04-01	94.9300	98.9600	93.9950	95.5100	+2.611%	618,493	+37.389%
2026-03-31	91.8700	93.8100	89.1600	93.0800	+2.930%	592,151	+40.976%
2026-03-30	99.0400	99.0400	89.2650	90.4300	-7.108%	673,580	+45.107%
2026-03-27	96.0700	99.8100	96.0700	97.3500	-1.017%	692,112	+34.792%
2026-03-26	98.3000	101.0000	97.4950	98.3500	-2.479%	1,011,715	+33.421%
2026-03-25	95.2650	101.3500	95.2650	100.8500	+6.844%	1,029,033	+30.114%
2026-03-24	85.6400	96.7900	85.6100	94.3900	+10.050%	1,300,012	+39.019%
2026-03-23	86.5000	88.0000	85.1500	85.7700	+1.587%	477,825	+52.991%
2026-03-20	87.6800	88.0000	83.7000	84.4300	-3.088%	1,112,327	+55.419%
2026-03-19	83.5000	88.2500	83.0650	87.1200	+1.610%	473,709	+50.620%
2026-03-18	85.9800	88.5600	85.0050	85.7400	+0.693%	679,474	+53.044%
2026-03-17	84.9000	86.2300	84.1100	85.1500	+0.710%	623,515	+54.105%
2026-03-16	85.1700	85.7500	83.5082	84.5500	+1.635%	624,881	+55.198%
2026-03-13	82.5000	86.0000	81.9300	83.1900	-2.336%	829,181	+57.735%
2026-03-12	84.5900	86.5700	83.7750	85.1800	-1.206%	632,377	+54.050%
2026-03-11	85.8200	87.1900	84.7700	86.2200	+0.466%	434,611	+52.192%
2026-03-10	83.8600	87.6300	83.3550	85.8200	+2.094%	569,915	+52.901%
2026-03-09	80.5000	85.0300	79.5000	84.0600	+2.213%	666,710	+56.103%
2026-03-06	82.8400	84.7900	80.2200	82.2400	-4.272%	652,872	+59.557%
2026-03-05	84.9200	86.1250	83.5200	85.9100	-0.820%	810,227	+52.741%
2026-03-04	87.1400	88.1350	86.1400	86.6200	+0.862%	717,716	+51.489%
2026-03-03	82.9500	87.2700	82.4700	85.8800	-0.809%	1,382,680	+52.795%
2026-03-02	82.1000	86.6600	81.6420	86.5800	+4.806%	682,860	+51.559%
2026-02-27	81.4100	84.4000	80.7950	82.6100	-1.161%	1,001,363	+58.843%
2026-02-26	80.9000	83.8600	78.8750	83.5800	+4.449%	964,072	+56.999%
2026-02-25	82.3850	82.8200	78.8700	80.0200	-2.140%	582,568	+63.984%
2026-02-24	79.3600	82.6300	79.0000	81.7700	+3.782%	685,001	+60.475%
2026-02-23	80.1100	80.1100	77.7400	78.7900	-1.709%	913,020	+66.544%
2026-02-20	79.3000	80.8850	76.4500	80.1600	-0.571%	1,263,682	+63.698%
2026-02-19	80.8200	82.8800	77.5020	80.6200	-1.695%	1,636,447	+62.764%
2026-02-18	79.2800	84.5200	75.3100	82.0100	-16.741%	5,144,852	+60.005%
2026-02-17	92.7400	99.1100	90.2600	98.5000	+4.178%	1,706,024	+33.218%
2026-02-13	91.8500	95.5450	91.5000	94.5500	+4.429%	1,086,050	+38.784%
2026-02-12	92.5000	94.5200	89.7696	90.5400	-1.394%	577,462	+44.930%
2026-02-11	91.7100	93.4000	89.5900	91.8200	+3.111%	712,998	+42.910%
2026-02-10	85.8900	90.8300	85.4700	89.0500	+4.189%	586,518	+47.355%
2026-02-09	85.4700	85.5600	83.7100	85.4700	-0.709%	635,819	+53.528%
2026-02-06	82.1300	87.6400	82.0100	86.0800	+5.633%	559,580	+52.440%
2026-02-05	81.7500	82.5000	79.3450	81.4900	-1.535%	1,100,446	+61.026%
2026-02-04	85.1200	87.1800	82.5500	82.7600	-1.908%	988,216	+58.555%
2026-02-03	89.3200	91.0060	81.3300	84.3700	-4.999%	1,086,862	+55.529%
2026-02-02	85.8900	90.5200	85.6400	88.8100	+0.840%	515,137	+47.754%
2026-01-30	89.6600	92.5000	87.4200	88.0700	-4.479%	552,228	+48.995%
2026-01-29	91.9600	93.2100	88.5200	92.2000	+1.063%	535,477	+42.321%
2026-01-28	93.6400	94.3500	89.2300	91.2300	+0.209%	550,769	+43.834%
2026-01-27	90.3100	92.6100	90.0400	91.0400	+2.097%	428,395	+44.134%
2026-01-26	90.8700	92.0500	89.0200	89.1700	-2.140%	382,767	+47.157%
2026-01-23	94.7500	94.9200	89.7300	91.1200	-4.044%	572,531	+44.008%
2026-01-22	95.5600	96.3700	93.5250	94.9600	+1.648%	485,493	+38.184%
2026-01-21	89.9400	94.6800	88.4700	93.4200	+5.966%	474,375	+40.462%
2026-01-20	90.8000	92.1400	88.0450	88.1600	-5.326%	546,578	+48.843%
2026-01-16	98.2800	100.0000	93.0300	93.1200	-3.503%	556,645	+40.915%
2026-01-15	99.0000	100.6200	95.9000	96.5000	+3.519%	530,302	+35.979%
2026-01-14	96.6200	96.6200	92.3100	93.2200	-3.937%	573,260	+40.764%
2026-01-13	96.3700	97.8400	95.4900	97.0400	+1.379%	519,740	+35.223%
2026-01-12	92.9400	97.7967	92.9400	95.7200	+2.814%	644,507	+37.087%
2026-01-09	90.1900	94.6500	90.1900	93.1000	+3.577%	528,999	+40.945%
2026-01-08	92.3100	92.9000	87.7400	89.8850	-3.339%	893,599	+45.987%
2026-01-07	91.7800	94.6900	91.2500	92.9900	-0.969%	737,525	+41.112%
2026-01-06	89.8500	95.5000	89.8500	93.9000	+5.458%	664,561	+39.744%
2026-01-05	88.2000	91.2750	88.0500	89.0400	+3.391%	625,883	+47.372%
2026-01-02	81.6100	86.9700	81.6100	86.1200	+7.194%	436,616	+52.369%
2025-12-31	81.6400	81.6400	80.0400	80.3400	-1.484%	217,209	+63.331%
2025-12-30	82.0000	82.6400	81.3600	81.5500	-0.330%	163,539	+60.907%
2025-12-29	82.0000	83.0000	80.9000	81.8200	-0.956%	237,526	+60.376%
2025-12-26	83.7200	83.7200	82.2900	82.6100	-0.229%	211,428	+58.843%
2025-12-24	84.1600	84.3500	82.1300	82.8000	-1.075%	189,602	+58.478%
2025-12-23	82.8500	84.2550	82.0200	83.7000	+0.661%	293,980	+56.774%
2025-12-22	84.2700	84.6000	82.5700	83.1500	+0.520%	325,379	+57.811%
2025-12-19	80.9700	83.9900	80.9700	82.7200	+1.960%	875,577	+58.632%
2025-12-18	83.7800	85.8500	80.6950	81.1300	-0.637%	437,565	+61.740%
2025-12-17	86.0500	87.1100	80.5200	81.6500	-5.410%	630,521	+60.710%
2025-12-16	86.8400	87.8500	84.4100	86.3200	-1.077%	561,652	+52.016%
2025-12-15	86.1600	87.6100	83.6100	87.2600	+1.927%	638,405	+50.378%
2025-12-12	88.1200	88.8800	83.4700	85.6100	-3.895%	720,061	+53.276%
2025-12-11	90.2500	91.6300	88.5400	89.0800	-1.395%	645,978	+47.306%
2025-12-10	88.1100	92.0200	88.1100	90.3400	+1.563%	706,779	+45.251%
2025-12-09	90.3300	90.6900	88.2300	88.9500	-2.403%	591,407	+47.521%
2025-12-08	91.9200	93.2200	90.2600	91.1400	+0.352%	535,510	+43.976%
2025-12-05	89.8200	91.8900	89.4300	90.8200	+1.930%	449,056	+44.484%
2025-12-04	87.0500	89.7355	85.7600	89.1000	+1.227%	472,379	+47.273%
2025-12-03	82.9600	88.9000	81.4900	88.0200	+6.782%	656,632	+49.080%
2025-12-02	81.8700	82.9300	80.7300	82.4300	+1.129%	522,468	+59.190%
2025-12-01	81.4000	83.0150	80.5201	81.5100	-1.522%	518,824	+60.986%
2025-11-28	82.1600	83.3600	81.6808	82.7700	+0.779%	132,751	+58.536%
2025-11-26	82.7700	84.2600	81.9200	82.1300	-0.749%	611,500	+59.771%
2025-11-25	79.6700	83.6700	79.3700	82.7500	+4.893%	512,522	+58.574%
2025-11-24	77.1600	79.2500	77.1600	78.8900	+2.614%	454,407	+66.333%
2025-11-21	73.9000	78.2850	73.6000	76.8800	+3.724%	597,699	+70.682%
2025-11-20	78.9600	79.9600	73.7700	74.1200	-4.791%	505,593	+77.037%
2025-11-19	78.0100	79.4200	77.6400	77.8500	+0.193%	386,294	+68.555%
2025-11-18	78.4700	79.5338	76.6900	77.7000	-3.514%	622,362	+68.880%
2025-11-17	80.9000	82.3500	79.5781	80.5300	-1.239%	444,118	+62.945%
2025-11-14	79.9900	82.5000	78.6600	81.5400	-1.307%	481,691	+60.927%
2025-11-13	84.1200	85.5650	81.0000	82.6200	-3.278%	719,177	+58.824%
2025-11-12	86.4500	88.3700	85.2250	85.4200	-0.187%	509,592	+53.617%
2025-11-11	87.4500	87.4500	83.5000	85.5800	-2.105%	573,210	+53.330%
2025-11-10	87.9500	89.8000	86.1100	87.4200	+1.959%	654,543	+50.103%
2025-11-07	80.5400	85.7800	80.0100	85.7400	+4.383%	636,484	+53.044%
2025-11-06	84.0500	84.9787	80.5400	82.1400	-2.735%	638,778	+59.752%
2025-11-05	80.6000	85.6500	80.5500	84.4500	+4.894%	861,769	+55.382%
2025-11-04	89.4400	89.4400	80.4700	80.5100	-2.695%	1,492,761	+62.986%
2025-11-03	81.9500	84.1000	80.9550	82.7400	+3.997%	1,229,732	+58.593%
2025-10-31	81.2000	81.6100	78.8900	79.5600	-2.786%	1,148,164	+64.932%
2025-10-30	83.1400	84.7000	81.7400	81.8400	-1.564%	599,197	+60.337%
2025-10-29	83.4700	84.6800	82.5000	83.1400	+1.033%	460,356	+57.830%
2025-10-28	82.7100	83.4040	81.8900	82.2900	-1.153%	337,951	+59.460%
2025-10-27	84.6600	85.3500	82.7600	83.2500	-0.072%	452,658	+57.622%
2025-10-24	85.3800	85.5337	83.3000	83.3100	-1.245%	359,678	+57.508%
2025-10-23	80.1700	84.6300	80.1700	84.3600	+3.636%	517,107	+55.548%
2025-10-22	82.7400	83.1250	78.8000	81.4000	-2.269%	608,818	+61.204%
2025-10-21	83.2800	84.3467	82.0400	83.2900	-0.703%	480,363	+57.546%
2025-10-20	83.9800	85.4250	83.6200	83.8800	+1.207%	351,578	+56.438%
2025-10-17	82.6800	83.5500	82.0100	82.8800	-0.885%	407,310	+58.325%
2025-10-16	84.9400	86.5500	82.0600	83.6200	-0.179%	467,465	+56.924%
2025-10-15	82.6600	83.8500	80.9300	83.7700	+4.217%	771,727	+56.643%
2025-10-14	79.8700	82.4000	79.0600	80.3800	-1.289%	609,563	+63.250%
2025-10-13	80.2800	81.8800	79.2000	81.4300	+2.829%	909,108	+61.145%
2025-10-10	85.1100	85.8800	79.1101	79.1900	-6.406%	1,107,619	+65.703%
2025-10-09	84.7000	85.5815	83.4350	84.6100	+0.166%	615,552	+55.088%
2025-10-08	83.0000	85.4900	82.8000	84.4700	+0.968%	1,017,195	+55.345%
2025-10-07	88.0600	88.9999	83.5700	83.6600	-4.596%	993,105	+56.849%
2025-10-06	89.3100	93.3800	87.6600	87.6900	-1.150%	933,842	+49.641%
2025-10-03	93.5700	93.6600	88.5200	88.7100	-5.194%	993,620	+47.920%
2025-10-02	98.1000	98.3500	92.5800	93.5700	-1.256%	1,108,133	+40.237%
2025-10-01	93.5350	95.5927	86.0399	94.7600	-2.950%	2,521,258	+38.476%
2025-09-30	96.2900	98.5800	95.0000	97.6400	+0.972%	301,689	+34.392%
2025-09-29	98.9200	98.9200	96.6100	96.7000	-0.800%	395,787	+35.698%
2025-09-26	96.6100	98.1500	95.2200	97.4800	+0.366%	279,999	+34.612%
2025-09-25	94.9900	97.8300	93.0000	97.1250	-0.036%	399,294	+35.104%
2025-09-24	98.1200	98.7500	96.5650	97.1600	-1.330%	409,064	+35.056%
2025-09-23	101.0600	102.9300	98.2850	98.4700	-1.961%	703,993	+33.259%
2025-09-22	96.2800	100.4800	96.0000	100.4400	+5.008%	697,870	+30.645%
2025-09-19	96.6400	96.6400	94.5400	95.6500	-1.045%	1,168,544	+37.188%
2025-09-18	94.2400	97.1800	93.4700	96.6600	+6.103%	679,746	+35.754%
2025-09-17	89.5200	93.0000	88.4867	91.1000	+1.436%	584,216	+44.040%
2025-09-16	87.7100	90.1500	87.7000	89.8100	+2.875%	572,285	+46.108%
2025-09-15	86.1400	88.1500	85.9950	87.3000	+2.046%	418,149	+50.309%
2025-09-12	85.8700	86.1840	84.7717	85.5500	-0.938%	274,312	+53.384%
2025-09-11	83.9900	87.4200	83.5050	86.3600	+3.698%	577,840	+51.945%
2025-09-10	83.5500	83.5500	82.1000	83.2800	+0.241%	300,898	+57.565%
2025-09-09	81.7400	83.7450	81.6550	83.0800	+1.540%	422,298	+57.944%
2025-09-08	81.3300	82.0000	79.6723	81.8200	+1.501%	286,334	+60.376%
2025-09-05	79.6400	81.5300	79.6400	80.6100	+2.310%	331,039	+62.784%
2025-09-04	78.2200	79.4300	77.3192	78.7900	+0.127%	325,764	+66.544%
2025-09-03	79.7000	80.1700	77.5500	78.6900	-1.143%	823,602	+66.756%
2025-09-02	77.3200	80.0700	77.1646	79.6000	-0.550%	416,942	+64.849%
2025-08-29	81.8300	82.2700	79.5500	80.0400	-2.402%	385,775	+63.943%
2025-08-28	82.0500	82.7700	79.9557	82.0100	+0.110%	876,308	+60.005%
2025-08-27	81.0600	82.2200	80.3900	81.9200	+1.248%	292,654	+60.181%
2025-08-26	79.8200	81.8224	79.7800	80.9100	+0.659%	390,314	+62.180%
2025-08-25	81.9000	82.1800	80.3300	80.3800	-1.119%	293,504	+63.250%
2025-08-22	79.3800	83.3550	78.8550	81.2900	+3.541%	493,596	+61.422%
2025-08-21	78.1800	79.8300	77.7000	78.5100	-0.708%	391,044	+67.138%
2025-08-20	80.2100	80.3951	77.7100	79.0700	-1.409%	361,963	+65.954%
2025-08-19	80.7300	82.2800	79.2401	80.2000	-0.657%	340,130	+63.616%
2025-08-18	80.5100	81.7000	79.7700	80.7300	+0.273%	289,749	+62.542%
2025-08-15	81.0000	81.2100	78.7500	80.5100	-3.874%	618,543	+62.986%
2025-08-14	83.7500	84.1450	82.5100	83.7550	-1.430%	346,296	+56.671%
2025-08-13	81.6800	85.4500	81.6800	84.9700	+4.488%	870,514	+54.431%
2025-08-12	78.4400	82.5500	78.0200	81.3200	+4.256%	580,697	+61.363%
2025-08-11	79.6000	80.5000	77.8300	78.0000	-1.788%	356,796	+68.231%
2025-08-08	80.0400	80.2286	78.5200	79.4200	-0.113%	390,090	+65.223%
2025-08-07	77.8700	80.4800	77.3700	79.5100	+5.005%	671,290	+65.036%
2025-08-06	77.1600	77.8250	74.8800	75.7200	-2.936%	1,090,496	+73.296%
2025-08-05	80.0000	84.3700	75.9824	78.0100	+10.059%	1,579,647	+68.209%
2025-08-04	68.9800	70.9200	67.4900	70.8800	+3.098%	649,115	+85.130%
2025-08-01	66.5750	69.1500	65.6400	68.7500	+1.566%	545,780	+90.865%
2025-07-31	71.1800	71.1800	67.1600	67.6900	-7.134%	758,262	+93.854%
2025-07-30	73.9900	74.6150	71.7800	72.8900	-0.383%	433,650	+80.025%
2025-07-29	76.2400	77.4200	72.9950	73.1700	-2.932%	501,688	+79.336%
2025-07-28	74.3900	75.7700	73.9500	75.3800	+2.698%	482,986	+74.078%
2025-07-25	72.6600	73.4850	71.8200	73.4000	+0.755%	246,571	+78.774%
2025-07-24	74.5100	74.7400	71.8300	72.8500	-2.659%	476,214	+80.124%
2025-07-23	75.7300	76.2800	73.0965	74.8400	-0.545%	436,952	+75.334%
2025-07-22	74.8100	76.4000	73.3000	75.2500	+0.953%	555,578	+74.379%
2025-07-21	71.6300	75.2700	71.6300	74.5400	+5.045%	708,023	+76.040%
2025-07-18	72.4300	72.8550	70.6700	70.9600	-0.783%	303,300	+84.921%
2025-07-17	71.2800	72.3369	70.6500	71.5200	-0.168%	367,875	+83.473%
2025-07-16	70.6200	71.9500	69.1800	71.6400	-0.153%	315,442	+83.166%
2025-07-15	73.5200	74.1700	71.0100	71.7500	+0.406%	420,909	+82.885%
2025-07-14	73.8200	74.1450	70.3900	71.4600	-4.542%	362,376	+83.627%
2025-07-11	74.4200	76.1900	74.0000	74.8600	-1.044%	378,910	+75.287%
2025-07-10	75.0700	76.8000	74.5000	75.6500	+1.721%	371,688	+73.457%
2025-07-09	73.8200	75.0100	72.8310	74.3700	+0.216%	330,556	+76.442%
2025-07-08	71.2900	74.8150	71.2900	74.2100	+4.595%	517,306	+76.823%
2025-07-07	71.6900	73.1500	70.6400	70.9500	-2.861%	341,977	+84.947%
2025-07-03	72.9000	73.4800	72.3000	73.0400	+0.123%	255,242	+79.655%
2025-07-02	71.9900	74.1500	71.7200	72.9500	+1.334%	491,648	+79.877%
2025-07-01	69.1100	72.5000	68.5100	71.9900	+3.300%	465,956	+82.275%
2025-06-30	70.0500	71.0100	69.2900	69.6900	0.000%	465,343	+88.291%
2025-06-27	70.8500	71.3800	68.3300	69.6900	-1.734%	1,291,795	+88.291%
2025-06-26	71.2000	72.4000	70.2100	70.9200	+1.083%	514,929	+85.025%
2025-06-25	70.2450	70.8910	69.0600	70.1600	+0.747%	719,946	+87.030%
2025-06-24	68.0000	70.0000	67.3800	69.6400	+4.675%	533,317	+88.426%
2025-06-23	65.9900	67.0300	65.0000	66.5300	+0.772%	317,190	+97.234%
2025-06-20	67.9600	68.5800	64.6201	66.0200	-1.301%	588,129	+98.758%
2025-06-18	68.9400	69.1200	66.2000	66.8900	-2.322%	465,423	+96.173%
2025-06-17	68.5300	69.7900	68.2814	68.4800	-0.696%	468,746	+91.618%
2025-06-16	66.5600	69.1300	66.4067	68.9600	+5.978%	538,640	+90.284%
2025-06-13	66.8700	67.5000	64.2550	65.0700	-5.572%	776,668	+101.660%
2025-06-12	67.6300	68.9900	67.3700	68.9100	+1.443%	610,627	+90.422%
2025-06-11	71.5000	71.5000	67.5000	67.9300	-3.999%	931,770	+93.169%
2025-06-10	68.1600	73.5700	68.1600	70.7600	+4.659%	1,560,570	+85.444%
2025-06-09	64.7300	68.9300	64.1700	67.6100	+6.456%	1,092,341	+94.084%
2025-06-06	61.9200	63.8699	61.5000	63.5100	+5.236%	480,840	+106.613%
2025-06-05	62.2000	62.8804	59.9900	60.3500	-1.854%	598,683	+117.432%
2025-06-04	58.8100	62.2400	58.4650	61.4900	+3.746%	558,617	+113.401%
2025-06-03	56.7600	59.3900	56.1950	59.2700	+4.977%	487,264	+121.394%
2025-06-02	56.3400	57.4950	56.1900	56.4600	+0.213%	472,313	+132.412%
2025-05-30	57.5400	57.8450	55.9300	56.3400	-2.862%	728,824	+132.907%
2025-05-29	59.0200	59.7399	57.5600	58.0000	+0.782%	423,418	+126.241%
2025-05-28	59.6500	60.5987	57.4000	57.5500	-3.553%	525,323	+128.010%
2025-05-27	59.4300	61.0250	59.0770	59.6700	+2.315%	420,974	+119.910%
2025-05-23	57.1000	59.0400	56.6500	58.3200	-1.236%	326,442	+125.000%
2025-05-22	58.6300	60.1950	58.4050	59.0500	-0.034%	301,135	+122.218%
2025-05-21	61.4300	61.8000	58.9877	59.0700	-5.427%	384,839	+122.143%
2025-05-20	61.4000	62.5000	61.4000	62.4600	+0.726%	424,935	+110.086%
2025-05-19	60.1800	62.1350	60.1000	62.0100	+0.698%	388,702	+111.611%
2025-05-16	62.3800	62.3800	61.2000	61.5800	-1.739%	396,015	+113.089%
2025-05-15	61.6600	62.7900	60.8200	62.6700	-0.127%	522,218	+109.382%
2025-05-14	62.7600	63.4302	61.9400	62.7500	-0.175%	542,330	+109.116%
2025-05-13	62.3000	64.1450	62.2350	62.8600	+1.142%	511,540	+108.750%
2025-05-12	62.0000	64.6850	61.5000	62.1500	+7.787%	786,842	+111.134%
2025-05-09	59.1500	59.5800	57.0400	57.6600	-2.039%	552,804	+127.575%
2025-05-08	59.4500	60.3700	58.2100	58.8600	+1.343%	754,169	+122.936%
2025-05-07	55.9300	59.0000	55.8100	58.0800	+6.199%	1,240,472	+125.930%
2025-05-06	56.2550	60.0000	52.5501	54.6900	+4.991%	1,149,021	+139.934%
2025-05-05	51.6700	52.6200	50.8200	52.0900	-0.402%	1,068,220	+151.910%
2025-05-02	50.4600	53.4600	50.4600	52.3000	+6.496%	913,638	+150.899%
2025-05-01	49.5400	50.6100	49.1000	49.1100	+0.265%	746,239	+167.196%
2025-04-30	46.6600	49.1400	46.5200	48.9800	+2.319%	635,615	+167.905%
2025-04-29	47.9000	48.9900	47.5200	47.8700	-1.502%	368,730	+174.117%
2025-04-28	49.8000	50.6200	47.9100	48.6000	-2.488%	536,065	+170.000%
2025-04-25	48.2300	50.0500	47.9600	49.8400	+1.922%	325,957	+163.283%
2025-04-24	47.3700	49.6000	46.8000	48.9000	+6.443%	816,788	+168.344%
2025-04-23	47.4300	48.6899	45.7100	45.9400	+1.863%	523,369	+185.633%
2025-04-22	45.2700	46.0000	44.0800	45.1000	-0.287%	606,688	+190.953%
2025-04-21	43.0000	45.4000	43.0000	45.2300	+1.005%	547,618	+190.117%
2025-04-17	44.5200	44.9642	43.9000	44.7800	+0.359%	448,967	+193.033%
2025-04-16	45.0100	46.1406	43.3300	44.6200	-5.406%	443,559	+194.083%
2025-04-15	47.4300	48.2150	46.5500	47.1700	-0.653%	503,311	+178.185%
2025-04-14	48.2000	48.4400	46.5263	47.4800	+0.914%	586,882	+176.369%
2025-04-11	44.9700	47.2400	44.1150	47.0500	+4.047%	518,592	+178.895%
2025-04-10	46.5300	47.0550	43.9400	45.2200	-7.526%	868,694	+190.181%