Dark

AMSC
American Superconductor Corp
stock NASDAQ

At Close

Jul 17, 2026 3:59:50 PM EDT

33.03USD-0.181%(-0.06)609,092

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:27:30 AM EDT

31.70USD-4.201%(-1.39)3,498

After-hours

Jul 17, 2026 4:13:30 PM EDT

32.92USD-0.333%(-0.11)83,510

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	31.5800	33.980000	31.41000	33.0250	-0.196%	609,092	0.000%
2026-07-16	34.2200	34.240000	32.34000	33.0900	-6.261%	577,113	-0.196%
2026-07-15	35.5500	36.400000	34.22000	35.3000	-0.451%	527,886	-6.445%
2026-07-14	35.5000	35.800000	35.03000	35.4600	+3.745%	413,957	-6.867%
2026-07-13	35.1000	35.550000	33.97000	34.1800	-4.950%	558,339	-3.379%
2026-07-10	37.1700	37.720000	35.76000	35.9600	-3.255%	563,105	-8.162%
2026-07-09	37.6600	37.805000	36.49000	37.1700	+3.250%	717,570	-11.151%
2026-07-08	34.6200	36.170000	34.18000	36.0000	+1.266%	831,130	-8.264%
2026-07-07	37.0200	37.203800	34.50000	35.5500	-6.766%	736,304	-7.103%
2026-07-06	37.6100	39.110000	37.34000	38.1300	+2.749%	846,259	-13.388%
2026-07-02	40.1000	40.450000	36.28010	37.1100	-7.039%	884,368	-11.008%
2026-07-01	40.6400	41.490000	39.60000	39.9200	-3.830%	710,310	-17.272%
2026-06-30	39.8900	41.670000	39.51010	41.5100	+4.218%	710,074	-20.441%
2026-06-29	40.2400	41.400000	37.81000	39.8300	+0.252%	841,554	-17.085%
2026-06-26	38.9600	41.185000	38.02000	39.7300	-1.365%	2,160,370	-16.876%
2026-06-25	41.9300	42.840000	40.07000	40.2800	-1.395%	962,200	-18.011%
2026-06-24	42.1300	42.240000	39.60000	40.8500	-1.874%	847,993	-19.155%
2026-06-23	42.0400	44.107800	41.60000	41.6300	-8.152%	767,177	-20.670%
2026-06-22	43.7200	45.430000	42.99000	45.3250	+4.435%	1,035,096	-27.137%
2026-06-18	41.4900	43.485000	40.44200	43.4000	+8.149%	1,124,987	-23.906%
2026-06-17	40.5700	42.180000	40.07000	40.1300	-0.816%	799,909	-17.705%
2026-06-16	41.0700	42.361000	40.35010	40.4600	-1.485%	1,115,874	-18.376%
2026-06-15	42.0600	42.980000	40.52000	41.0700	+2.624%	924,785	-19.589%
2026-06-12	39.5100	40.620000	38.71000	40.0200	+1.291%	812,097	-17.479%
2026-06-11	37.4400	39.540000	36.71000	39.5100	+7.423%	1,842,920	-16.414%
2026-06-10	40.2850	40.960000	36.72000	36.7800	-9.252%	2,420,050	-10.209%
2026-06-09	43.6600	44.760000	38.92000	40.5300	-6.484%	1,558,694	-18.517%
2026-06-08	42.8600	44.385900	40.76010	43.3400	+2.362%	1,583,256	-23.800%
2026-06-05	45.3400	45.945000	41.20000	42.3400	-8.750%	1,820,756	-22.000%
2026-06-04	45.6400	47.240000	45.19000	46.4000	-0.579%	1,263,830	-28.825%
2026-06-03	51.0000	51.300000	46.24000	46.6700	-8.794%	1,478,527	-29.237%
2026-06-02	51.4600	52.550000	48.87000	51.1700	+0.039%	1,281,733	-35.460%
2026-06-01	49.4700	51.990000	48.77000	51.1500	+0.412%	1,133,996	-35.435%
2026-05-29	51.1900	53.370000	48.52010	50.9400	-0.760%	1,336,648	-35.169%
2026-05-28	50.0000	51.370000	45.46010	51.3300	-2.563%	3,439,465	-35.661%
2026-05-27	53.6000	55.090000	51.55000	52.6800	-0.828%	1,942,075	-37.310%
2026-05-26	54.0000	54.400000	51.28000	53.1200	+2.469%	1,179,385	-37.829%
2026-05-22	50.2800	52.480000	48.85920	51.8400	+4.897%	746,643	-36.294%
2026-05-21	48.6400	50.660000	48.39000	49.4200	+0.406%	658,339	-33.175%
2026-05-20	48.4600	50.100000	47.22000	49.2200	+4.523%	933,307	-32.903%
2026-05-19	48.1000	48.623600	45.72000	47.0900	-6.102%	1,168,371	-29.868%
2026-05-18	54.8600	55.110000	48.52000	50.1500	-8.918%	1,264,214	-34.148%
2026-05-15	51.5300	55.240000	50.32000	55.0600	+0.658%	1,059,765	-40.020%
2026-05-14	55.7300	55.780000	52.58000	54.7000	-1.848%	1,210,718	-39.625%
2026-05-13	55.8100	56.250000	53.00400	55.7300	+2.238%	977,277	-40.741%
2026-05-12	57.0400	57.050000	51.32000	54.5100	-7.170%	1,314,800	-39.415%
2026-05-11	55.1000	60.180000	54.81000	58.7200	+6.396%	1,749,704	-43.759%
2026-05-08	54.3700	55.680000	53.47010	55.1900	+3.702%	859,757	-40.161%
2026-05-07	56.0900	56.899900	52.65840	53.2200	-6.746%	1,201,572	-37.946%
2026-05-06	55.5900	57.180000	53.71000	57.0700	+3.745%	1,080,325	-42.132%
2026-05-05	50.9900	55.695200	50.99000	55.0100	+9.364%	1,400,576	-39.965%
2026-05-04	52.5100	53.000000	48.53000	50.3000	-4.209%	1,068,762	-34.344%
2026-05-01	53.2200	54.200000	51.42010	52.5100	-1.924%	1,310,429	-37.107%
2026-04-30	49.2300	53.650000	48.00000	53.5400	+12.243%	1,863,820	-38.317%
2026-04-29	47.7900	48.600000	45.69000	47.7000	+0.421%	1,265,614	-30.765%
2026-04-28	47.9100	49.490000	45.57000	47.5000	-4.311%	1,769,659	-30.474%
2026-04-27	52.3900	52.390000	46.01000	49.6400	+0.323%	2,500,218	-33.471%
2026-04-24	48.1400	50.780000	45.50000	49.4800	+7.216%	2,319,313	-33.256%
2026-04-23	51.2500	51.470000	44.46780	46.1500	-4.154%	2,644,641	-28.440%
2026-04-22	43.4000	48.230000	43.40000	48.1500	+14.834%	2,463,652	-31.412%
2026-04-21	41.3600	42.929900	40.75000	41.9300	+2.946%	1,586,757	-21.238%
2026-04-20	39.3700	40.840000	38.81000	40.7300	+2.543%	692,225	-18.917%
2026-04-17	39.0000	40.748600	38.13000	39.7200	+4.609%	1,058,394	-16.855%
2026-04-16	37.8600	38.585000	36.89000	37.9700	+0.609%	917,307	-13.023%
2026-04-15	40.0000	40.040000	37.21010	37.7400	-4.335%	1,293,984	-12.493%
2026-04-14	39.0000	39.600000	37.25000	39.4500	+4.337%	993,882	-16.286%
2026-04-13	37.2900	38.110000	36.54010	37.8100	+0.265%	796,817	-12.655%
2026-04-10	36.5000	39.250000	36.35000	37.7100	+4.315%	1,238,239	-12.424%
2026-04-09	32.8700	36.410000	32.87000	36.1500	+9.479%	1,408,024	-8.645%
2026-04-08	33.7300	34.280000	32.68000	33.0200	+4.692%	918,462	+0.015%
2026-04-07	32.1000	32.270000	30.87000	31.5400	-3.311%	562,637	+4.708%
2026-04-06	32.3700	32.990000	31.97000	32.6200	+1.652%	380,865	+1.242%
2026-04-02	31.3300	32.890000	30.95500	32.0900	-1.715%	630,616	+2.914%
2026-04-01	34.2600	35.050000	32.60010	32.6500	-3.545%	633,710	+1.149%
2026-03-31	32.5950	34.275000	32.18370	33.8500	+5.092%	1,135,616	-2.437%
2026-03-30	33.8700	33.870000	31.36000	32.2100	-4.478%	1,978,075	+2.530%
2026-03-27	31.6360	34.035000	31.63600	33.7200	+4.364%	1,042,042	-2.061%
2026-03-26	32.5600	34.269900	32.21000	32.3100	-3.725%	1,573,076	+2.213%
2026-03-25	32.8700	34.650000	32.57300	33.5600	+4.191%	946,953	-1.594%
2026-03-24	30.0000	32.729000	30.00000	32.2100	+4.578%	893,657	+2.530%
2026-03-23	29.5300	30.950000	28.82000	30.8000	+7.168%	1,547,992	+7.224%
2026-03-20	30.4700	30.775000	28.55000	28.7400	-6.293%	1,246,210	+14.910%
2026-03-19	29.0250	31.200000	28.68520	30.6700	+1.758%	505,041	+7.679%
2026-03-18	31.1000	31.667400	30.11000	30.1400	-3.304%	621,334	+9.572%
2026-03-17	30.8300	31.550000	30.56000	31.1700	+0.874%	503,685	+5.951%
2026-03-16	32.1500	32.500000	30.11000	30.9000	-0.387%	637,576	+6.877%
2026-03-13	29.6800	31.190000	29.68000	31.0200	+6.015%	925,420	+6.464%
2026-03-12	29.7000	30.025000	28.82000	29.2600	-4.566%	666,633	+12.867%
2026-03-11	29.4500	30.830000	29.33000	30.6600	+3.302%	725,864	+7.714%
2026-03-10	29.0000	30.225000	28.96220	29.6800	+2.204%	917,507	+11.270%
2026-03-09	27.0900	29.110000	26.46000	29.0400	+4.838%	1,292,092	+13.722%
2026-03-06	29.9100	30.466700	27.69000	27.7000	-10.182%	1,531,702	+19.224%
2026-03-05	31.3500	31.700000	30.01000	30.8400	-3.202%	688,376	+7.085%
2026-03-04	31.9200	32.550000	31.38500	31.8600	+2.477%	444,016	+3.657%
2026-03-03	31.4000	31.580000	30.08200	31.0900	-5.816%	718,812	+6.224%
2026-03-02	30.2000	33.380000	30.08000	33.0100	+1.320%	804,012	+0.045%
2026-02-27	33.1500	33.620000	32.38000	32.5800	-5.947%	805,346	+1.366%
2026-02-26	34.3000	34.810000	33.20000	34.6400	-0.115%	614,912	-4.662%
2026-02-25	33.9000	35.810000	33.79760	34.6800	+2.877%	699,301	-4.772%
2026-02-24	32.3100	34.240000	32.05000	33.7100	+3.691%	820,898	-2.032%
2026-02-23	33.6100	34.346300	32.01100	32.5100	-4.495%	801,522	+1.584%
2026-02-20	33.1700	35.530000	32.50000	34.0400	+0.770%	1,173,308	-2.982%
2026-02-19	34.5300	35.060000	33.00000	33.7800	-2.875%	986,085	-2.235%
2026-02-18	37.4000	38.104800	34.00000	34.7800	-5.128%	1,764,460	-5.046%
2026-02-17	33.6400	36.820000	32.62000	36.6600	+7.005%	1,666,909	-9.915%
2026-02-13	31.9500	34.530000	31.05000	34.2600	+7.230%	1,435,397	-3.605%
2026-02-12	34.9900	35.500000	31.81000	31.9500	-6.743%	1,519,305	+3.365%
2026-02-11	33.4900	34.820000	31.21000	34.2600	+7.465%	2,737,571	-3.605%
2026-02-10	28.6400	32.360000	28.06500	31.8800	+10.733%	3,315,377	+3.592%
2026-02-09	28.1300	30.125000	27.74430	28.7900	+2.201%	1,079,674	+14.710%
2026-02-06	26.3600	28.360000	25.27980	28.1700	+8.555%	2,060,964	+17.235%
2026-02-05	31.7550	31.849900	24.87000	25.9500	-6.012%	3,549,123	+27.264%
2026-02-04	30.1000	30.165000	26.92000	27.6100	-7.967%	1,911,786	+19.612%
2026-02-03	30.9000	31.240000	28.75000	30.0000	-0.067%	1,010,109	+10.083%
2026-02-02	29.9300	30.899900	29.15000	30.0200	+0.334%	1,454,591	+10.010%
2026-01-30	30.9600	31.670000	29.67000	29.9200	-4.865%	762,403	+10.378%
2026-01-29	31.8000	31.915000	30.22000	31.4500	-1.163%	758,340	+5.008%
2026-01-28	32.5700	32.880000	31.30000	31.8200	-1.088%	606,465	+3.787%
2026-01-27	32.0000	32.420000	31.36000	32.1700	+1.965%	487,188	+2.658%
2026-01-26	33.1300	33.935000	31.36000	31.5500	-5.198%	843,451	+4.675%
2026-01-23	33.2600	34.500000	32.13000	33.2800	+0.544%	1,006,475	-0.766%
2026-01-22	32.4200	33.470000	31.80000	33.1000	+4.055%	957,144	-0.227%
2026-01-21	31.8300	32.200000	30.04000	31.8100	+2.086%	871,339	+3.820%
2026-01-20	30.5200	31.420000	30.28000	31.1600	-3.200%	691,802	+5.985%
2026-01-16	31.2800	32.700000	30.94000	32.1900	+3.571%	761,404	+2.594%
2026-01-15	31.6400	32.000000	30.96000	31.0800	-0.544%	653,451	+6.258%
2026-01-14	31.1800	31.270000	30.10000	31.2500	-0.982%	712,378	+5.680%
2026-01-13	30.8500	31.780000	30.65000	31.5600	+3.577%	724,911	+4.642%
2026-01-12	30.3000	31.115000	29.50000	30.4700	-0.652%	593,972	+8.385%
2026-01-09	30.9500	31.300000	29.92000	30.6700	+0.294%	584,168	+7.679%
2026-01-08	30.8000	31.050000	29.95000	30.5800	-0.553%	693,747	+7.995%
2026-01-07	30.8000	31.380000	30.16000	30.7500	0.000%	705,620	+7.398%
2026-01-06	33.2800	33.480000	29.97000	30.7500	-7.407%	1,293,520	+7.398%
2026-01-05	32.3500	33.690000	32.08000	33.2100	+5.161%	1,232,728	-0.557%
2026-01-02	29.7500	31.610000	29.71000	31.5800	+9.729%	1,042,022	+4.576%
2025-12-31	28.9700	29.180000	28.68000	28.7800	-0.587%	832,754	+14.750%
2025-12-30	29.4100	29.435000	28.94000	28.9500	-0.992%	1,093,836	+14.076%
2025-12-29	30.2000	30.638000	29.21000	29.2400	-4.382%	828,824	+12.945%
2025-12-26	31.3700	31.450000	30.40000	30.5800	-2.425%	526,093	+7.995%
2025-12-24	31.5100	31.580000	30.90450	31.3400	-1.353%	302,878	+5.377%
2025-12-23	31.5900	32.175000	31.49010	31.7700	-0.282%	546,169	+3.950%
2025-12-22	31.2800	32.290000	30.73070	31.8600	+3.948%	890,356	+3.657%
2025-12-19	30.4900	31.610000	30.29000	30.6500	+0.196%	918,269	+7.749%
2025-12-18	30.4000	31.400000	30.01000	30.5900	+5.337%	790,083	+7.960%
2025-12-17	31.4300	32.060000	28.96500	29.0400	-6.953%	1,207,114	+13.722%
2025-12-16	31.2000	32.589900	30.99000	31.2100	-0.952%	641,066	+5.815%
2025-12-15	31.5800	31.840000	30.67010	31.5100	+1.416%	1,002,069	+4.808%
2025-12-12	32.2200	32.460000	30.27000	31.0700	-3.629%	850,770	+6.292%
2025-12-11	32.7400	32.800000	31.40500	32.2400	-3.386%	925,474	+2.435%
2025-12-10	32.4200	33.590000	31.67000	33.3700	+2.645%	891,125	-1.034%
2025-12-09	32.2700	32.705000	31.75000	32.5100	+0.154%	559,672	+1.584%
2025-12-08	32.9600	33.160000	32.02000	32.4600	-0.031%	528,723	+1.741%
2025-12-05	33.0100	33.156400	31.95000	32.4700	-1.636%	743,311	+1.709%
2025-12-04	31.7900	33.500000	31.70000	33.0100	+3.027%	737,701	+0.045%
2025-12-03	30.7400	32.150000	29.90000	32.0400	+4.060%	631,207	+3.074%
2025-12-02	30.6300	31.640000	30.50000	30.7900	+2.805%	812,943	+7.259%
2025-12-01	30.0900	30.950000	29.64500	29.9500	-3.667%	916,132	+10.267%
2025-11-28	30.9100	31.410000	30.58000	31.0900	+1.934%	584,957	+6.224%
2025-11-26	31.3200	31.500000	30.27000	30.5000	-0.813%	1,132,350	+8.279%
2025-11-25	31.0700	31.242700	29.53000	30.7500	-1.663%	999,753	+7.398%
2025-11-24	30.8200	31.830000	30.54000	31.2700	+2.930%	879,624	+5.612%
2025-11-21	29.7300	30.980000	28.70000	30.3800	+2.015%	1,198,268	+8.706%
2025-11-20	32.8800	33.420000	29.70000	29.7800	-4.490%	1,124,203	+10.897%
2025-11-19	32.1700	32.610000	30.81000	31.1800	+0.032%	662,948	+5.917%
2025-11-18	31.4000	32.570000	30.69000	31.1700	-2.988%	1,055,951	+5.951%
2025-11-17	33.7400	34.010000	31.69000	32.1300	-5.249%	972,307	+2.786%
2025-11-14	32.0700	34.849900	31.84000	33.9100	+0.833%	875,342	-2.610%
2025-11-13	34.7900	35.181200	32.82000	33.6300	-4.406%	1,379,007	-1.799%
2025-11-12	35.9600	36.399900	34.43000	35.1800	-0.396%	859,348	-6.126%
2025-11-11	36.3400	36.340000	34.16000	35.3200	-4.308%	1,494,791	-6.498%
2025-11-10	40.2800	40.900000	36.70000	36.9100	-5.018%	2,093,153	-10.526%
2025-11-07	35.8000	38.870000	33.81005	38.8600	+6.320%	3,040,089	-15.015%
2025-11-06	42.8100	44.829900	36.20000	36.5500	-38.489%	5,403,888	-9.644%
2025-11-05	57.2000	60.650000	56.08000	59.4200	+5.560%	1,095,201	-44.421%
2025-11-04	57.3000	58.800000	55.26000	56.2900	-7.158%	676,680	-41.331%
2025-11-03	59.7500	61.300000	58.51000	60.6300	+2.364%	631,722	-45.530%
2025-10-31	60.7900	61.200000	58.10000	59.2300	+0.526%	702,134	-44.243%
2025-10-30	61.7800	62.631300	58.11000	58.9200	-6.491%	957,118	-43.949%
2025-10-29	57.9700	64.720000	57.97000	63.0100	+8.901%	1,369,582	-47.588%
2025-10-28	57.4800	59.360000	56.69000	57.8600	+0.017%	684,977	-42.923%
2025-10-27	61.0000	61.589900	56.96000	57.8500	-2.904%	943,159	-42.913%
2025-10-24	58.4000	61.940000	57.47000	59.5800	+5.395%	1,093,903	-44.570%
2025-10-23	54.8500	57.200000	54.01000	56.5300	+3.195%	870,449	-41.580%
2025-10-22	58.8300	59.490000	52.75000	54.7800	-7.560%	1,737,835	-39.713%
2025-10-21	61.0700	61.070000	58.01010	59.2600	-2.900%	652,054	-44.271%
2025-10-20	61.9200	63.699900	59.31000	61.0300	+1.683%	863,696	-45.887%
2025-10-17	60.8600	62.500000	57.80000	60.0200	-4.806%	1,009,954	-44.977%
2025-10-16	68.5600	68.560000	62.19000	63.0500	-5.444%	822,809	-47.621%
2025-10-15	68.7550	70.485700	63.84380	66.6800	+1.739%	1,519,118	-50.472%
2025-10-14	59.2100	66.550000	57.01100	65.5400	+6.448%	1,910,255	-49.611%
2025-10-13	58.7200	62.220000	58.27840	61.5700	+9.477%	1,115,749	-46.362%
2025-10-10	59.7350	63.010000	56.07000	56.2400	-5.945%	1,255,885	-41.278%
2025-10-09	61.0000	61.610000	59.19000	59.7950	-1.491%	831,246	-44.770%
2025-10-08	57.3200	61.040000	57.28500	60.7000	+7.339%	1,112,182	-45.593%
2025-10-07	61.4800	62.790000	55.51000	56.5500	-7.265%	1,817,990	-41.600%
2025-10-06	62.4000	63.639400	58.71000	60.9800	+2.833%	1,069,083	-45.843%
2025-10-03	60.0000	62.160000	58.38000	59.3000	+0.084%	1,557,874	-44.309%
2025-10-02	60.0600	60.989900	58.26000	59.2500	+0.135%	809,249	-44.262%
2025-10-01	58.7400	60.080000	57.62000	59.1700	-0.370%	661,612	-44.186%
2025-09-30	60.9300	61.500000	57.80000	59.3900	-2.383%	1,059,682	-44.393%
2025-09-29	59.5000	62.000000	59.50000	60.8400	+3.876%	1,259,251	-45.718%
2025-09-26	58.8600	59.750000	57.49000	58.5700	+1.061%	710,479	-43.614%
2025-09-25	56.6900	58.980000	54.13000	57.9550	-2.776%	1,046,245	-43.016%
2025-09-24	62.1000	62.410000	58.13010	59.6100	-2.820%	1,230,150	-44.598%
2025-09-23	64.1500	64.525000	60.06000	61.3400	-5.091%	1,226,572	-46.161%
2025-09-22	61.7800	65.122300	60.30950	64.6300	+5.004%	1,487,834	-48.901%
2025-09-19	65.5100	65.700000	60.65000	61.5500	-4.559%	2,874,151	-46.344%
2025-09-18	63.0550	65.580000	60.05000	64.4900	+6.613%	2,386,813	-48.791%
2025-09-17	56.3400	61.110000	55.38500	60.4900	+7.043%	2,111,366	-45.404%
2025-09-16	56.5000	56.600000	54.89000	56.5100	-0.141%	645,242	-41.559%
2025-09-15	57.0000	57.249900	55.30000	56.5900	+0.479%	796,099	-41.642%
2025-09-12	54.9500	57.300000	54.09450	56.3200	+2.924%	1,329,419	-41.362%
2025-09-11	52.0550	54.960000	51.90000	54.7200	+6.356%	1,134,452	-39.647%
2025-09-10	51.6100	53.494400	51.20000	51.4500	+3.210%	1,083,693	-35.811%
2025-09-09	50.0000	50.630000	47.52000	49.8500	-0.459%	685,177	-33.751%
2025-09-08	49.2500	51.466400	48.85220	50.0800	+2.455%	1,055,089	-34.056%
2025-09-05	49.6300	50.100000	47.20210	48.8800	+0.721%	633,533	-32.437%
2025-09-04	48.1200	49.510000	47.36000	48.5300	-0.206%	1,077,637	-31.949%
2025-09-03	49.6700	50.269900	48.49000	48.6300	-0.267%	710,674	-32.089%
2025-09-02	48.1100	49.420000	46.46000	48.7600	-2.285%	807,124	-32.270%
2025-08-29	53.6600	53.660000	49.74460	49.9000	-7.318%	1,108,914	-33.818%
2025-08-28	52.5200	54.620000	52.46000	53.8400	+3.330%	743,860	-38.661%
2025-08-27	52.5100	53.140000	51.10000	52.1050	-0.297%	842,436	-36.618%
2025-08-26	49.9200	52.500000	49.44000	52.2600	+5.405%	964,554	-36.806%
2025-08-25	50.6000	50.810000	49.55000	49.5800	-2.170%	503,786	-33.390%
2025-08-22	48.6000	51.198700	47.80900	50.6800	+4.301%	760,328	-34.836%
2025-08-21	47.9200	49.410000	47.62000	48.5900	+0.998%	935,406	-32.033%
2025-08-20	48.2800	48.950000	46.46000	48.1100	-1.454%	1,222,682	-31.355%
2025-08-19	52.7900	53.413200	48.56000	48.8200	-8.679%	1,418,601	-32.354%
2025-08-18	53.7300	54.570000	52.16000	53.4600	+0.754%	737,379	-38.225%
2025-08-15	52.1500	53.090000	50.03000	53.0600	+1.725%	907,688	-37.759%
2025-08-14	53.3400	55.445200	51.75000	52.1600	-3.568%	954,555	-36.685%
2025-08-13	56.7600	57.540000	53.00000	54.0900	-3.212%	1,271,418	-38.944%
2025-08-12	52.6000	56.225000	52.60000	55.8850	+7.162%	1,114,677	-40.905%
2025-08-11	51.2800	53.670000	50.70000	52.1500	+2.275%	1,028,284	-36.673%
2025-08-08	54.1800	54.620000	50.45000	50.9900	-6.096%	1,245,365	-35.232%
2025-08-07	55.0000	55.989900	52.10000	54.3000	-1.039%	1,063,580	-39.180%
2025-08-06	55.5300	55.778600	54.23000	54.8700	-1.348%	794,899	-39.812%
2025-08-05	56.1500	58.415900	54.61870	55.6200	+0.180%	1,268,765	-40.624%
2025-08-04	54.7900	56.605000	53.71000	55.5200	+3.293%	1,662,247	-40.517%
2025-08-01	53.2050	55.360000	50.67000	53.7500	-5.453%	2,403,730	-38.558%
2025-07-31	47.8000	57.855000	47.70000	56.8500	+29.381%	5,321,388	-41.909%
2025-07-30	43.5500	44.849900	43.24000	43.9400	+1.058%	1,223,483	-24.841%
2025-07-29	44.2300	44.610000	43.33000	43.4800	-0.640%	796,957	-24.046%
2025-07-28	44.1700	44.170000	42.55000	43.7600	+1.296%	777,801	-24.532%
2025-07-25	43.5000	44.740000	42.73000	43.2000	+0.442%	1,002,958	-23.553%
2025-07-24	43.1300	43.500000	42.60000	43.0100	+0.116%	612,407	-23.216%
2025-07-23	41.4300	43.150000	41.11000	42.9600	+4.196%	885,274	-23.126%
2025-07-22	42.0100	42.280000	38.80000	41.2300	-2.530%	1,127,049	-19.901%
2025-07-21	43.0900	43.270000	42.05000	42.3000	-0.983%	856,516	-21.927%
2025-07-18	41.3800	43.410000	41.15000	42.7200	+3.238%	1,279,561	-22.694%
2025-07-17	41.1100	42.075000	40.78000	41.3800	+0.755%	809,411	-20.191%
2025-07-16	41.0300	41.640000	39.57000	41.0700	+0.269%	872,963	-19.589%
2025-07-15	41.4000	41.400000	40.29000	40.9600	+0.614%	987,010	-19.373%
2025-07-14	39.0000	41.379900	38.60000	40.7100	+3.932%	1,049,317	-18.877%
2025-07-11	39.3500	40.400000	38.60000	39.1700	-1.372%	716,305	-15.688%
2025-07-10	40.0200	40.330000	38.45000	39.7150	-0.489%	886,951	-16.845%
2025-07-09	39.9900	40.340000	39.00000	39.9100	+2.517%	857,614	-17.251%
2025-07-08	40.5200	40.530000	38.27000	38.9300	-3.304%	999,805	-15.168%
2025-07-07	39.7600	40.300000	38.42000	40.2600	+0.902%	942,440	-17.971%
2025-07-03	39.5100	41.100000	39.35000	39.9000	+1.812%	885,580	-17.231%
2025-07-02	36.0400	39.698800	35.59000	39.1900	+8.922%	1,804,861	-15.731%
2025-07-01	36.0400	36.750000	34.87000	35.9800	-1.935%	1,006,890	-8.213%
2025-06-30	36.4600	37.530000	36.12000	36.6900	+0.686%	1,340,460	-9.989%
2025-06-27	36.9500	37.889900	35.76000	36.4400	-0.654%	1,778,541	-9.372%
2025-06-26	34.2000	36.780000	33.69000	36.6800	+7.740%	1,442,154	-9.965%
2025-06-25	33.8200	34.150000	33.05500	34.0450	+1.536%	916,878	-2.996%
2025-06-24	32.8500	33.770000	32.24000	33.5300	+3.424%	1,110,238	-1.506%
2025-06-23	30.0000	32.460000	29.14000	32.4200	+6.645%	1,465,423	+1.866%
2025-06-20	31.1000	31.100000	30.03000	30.4000	-1.395%	1,136,342	+8.635%
2025-06-18	29.8500	31.120000	29.15000	30.8300	+3.179%	1,114,183	+7.120%
2025-06-17	29.2800	30.500000	29.07000	29.8800	+0.878%	1,055,270	+10.525%
2025-06-16	30.0000	30.484500	29.32000	29.6200	+0.920%	995,977	+11.496%
2025-06-13	28.1800	30.650000	28.12000	29.3500	+0.411%	1,834,192	+12.521%
2025-06-12	29.5200	30.226500	28.55000	29.2300	-1.483%	1,796,817	+12.983%
2025-06-11	28.6000	30.379900	28.01000	29.6700	-13.875%	6,552,729	+11.308%
2025-06-10	33.4000	34.770000	33.07410	34.4500	+4.110%	1,371,292	-4.136%
2025-06-09	31.8700	33.345000	31.77000	33.0900	+5.114%	996,454	-0.196%
2025-06-06	32.0500	32.460000	31.14000	31.4800	-1.193%	1,246,348	+4.908%
2025-06-05	30.8700	32.480000	30.51000	31.8600	+3.745%	1,405,595	+3.657%
2025-06-04	30.0700	31.250000	29.47000	30.7100	+2.162%	1,144,848	+7.538%
2025-06-03	29.1100	30.360000	28.69000	30.0600	+4.303%	1,005,643	+9.864%
2025-06-02	28.1300	29.220000	27.80000	28.8200	+1.982%	1,051,120	+14.591%
2025-05-30	27.6000	28.600000	27.04000	28.2600	+0.785%	975,895	+16.861%
2025-05-29	28.5100	28.510000	27.00000	28.0400	+0.538%	741,283	+17.778%
2025-05-28	28.0000	28.000000	26.70000	27.8900	+1.863%	1,116,366	+18.412%
2025-05-27	26.0000	27.400000	25.07000	27.3800	+8.307%	1,448,488	+20.617%
2025-05-23	24.3000	25.350000	24.00270	25.2800	+0.357%	822,242	+30.637%
2025-05-22	25.5000	25.960000	22.85000	25.1900	+4.134%	2,250,563	+31.104%
2025-05-21	24.2800	25.280000	23.77000	24.1900	-1.985%	1,396,332	+36.523%
2025-05-20	24.8900	24.890000	24.00000	24.6800	-0.323%	665,914	+33.813%
2025-05-19	23.1800	24.780000	23.18000	24.7600	+3.081%	743,433	+33.380%
2025-05-16	23.5500	24.260000	23.40000	24.0200	+2.126%	399,497	+37.490%
2025-05-15	23.4600	23.725000	22.78000	23.5200	-0.927%	323,000	+40.412%
2025-05-14	23.7700	24.250000	23.36000	23.7400	+0.679%	539,349	+39.111%
2025-05-13	22.9600	24.308900	22.96000	23.5800	+3.421%	697,675	+40.055%
2025-05-12	23.0000	23.580000	22.62000	22.8000	+5.556%	680,808	+44.846%
2025-05-09	21.5000	21.867800	21.27000	21.6000	+0.982%	391,531	+52.894%
2025-05-08	21.1300	21.790000	20.70000	21.3900	+3.234%	403,057	+54.395%
2025-05-07	21.0000	21.099900	20.43000	20.7200	-0.624%	315,983	+59.387%
2025-05-06	20.1300	21.000000	20.13000	20.8500	+1.312%	378,350	+58.393%
2025-05-05	20.9600	21.150000	20.51040	20.5800	-2.464%	375,573	+60.471%
2025-05-02	20.7200	21.640000	20.55330	21.1000	+3.992%	505,938	+56.517%
2025-05-01	20.2800	20.850000	19.91500	20.2900	+2.217%	441,561	+62.765%
2025-04-30	19.4500	19.920000	18.85010	19.8500	-1.830%	459,460	+66.373%
2025-04-29	20.0600	20.447900	19.60000	20.2200	+0.547%	267,158	+63.328%
2025-04-28	20.2000	20.589000	19.69000	20.1100	-0.887%	271,758	+64.222%
2025-04-25	20.0100	20.620000	19.84000	20.2900	+0.795%	458,095	+62.765%
2025-04-24	18.7300	20.440000	18.73000	20.1300	+8.401%	674,298	+64.059%
2025-04-23	19.8800	20.100000	18.54000	18.5700	+0.814%	566,874	+77.841%
2025-04-22	17.9600	18.780000	17.67000	18.4200	+5.137%	389,709	+79.289%
2025-04-21	18.0000	18.087100	17.14000	17.5200	-4.834%	466,944	+88.499%
2025-04-17	18.3000	18.660000	17.71000	18.4100	+1.265%	333,285	+79.386%
2025-04-16	17.6400	18.270000	17.57500	18.1800	-0.384%	357,820	+81.656%
2025-04-15	18.2150	18.600000	18.00000	18.2500	+0.385%	350,865	+80.959%
2025-04-14	18.5900	18.780000	17.69000	18.1800	+1.000%	420,664	+81.656%
2025-04-11	17.5300	18.217100	17.07000	18.0000	+3.093%	484,139	+83.472%
2025-04-10	18.0000	18.113900	16.90000	17.4600	-7.177%	632,728	+89.147%
2025-04-09	15.8000	19.230000	15.75000	18.8100	+17.563%	1,090,333	+75.572%
2025-04-08	17.8200	17.900000	15.52000	16.0000	-3.672%	722,872	+106.406%
2025-04-07	14.0400	17.548400	14.01000	16.6100	+5.127%	909,000	+98.826%
2025-04-04	15.6400	15.940000	13.98000	15.8000	-5.219%	1,059,918	+109.019%
2025-04-03	17.0200	17.572800	16.47060	16.6700	-11.985%	818,576	+98.110%
2025-04-02	17.7800	19.340000	17.70000	18.9400	+2.935%	368,946	+74.366%
2025-04-01	18.1000	18.580000	17.72000	18.4000	+1.433%	488,809	+79.484%
2025-03-31	18.0150	18.370000	17.32000	18.1400	-3.408%	689,475	+82.056%
2025-03-28	19.2200	19.570000	18.70000	18.7800	-3.196%	465,581	+75.852%
2025-03-27	20.0500	20.220000	19.34000	19.4000	-4.809%	533,175	+70.232%
2025-03-26	21.3100	21.579900	20.07500	20.3800	-5.121%	585,086	+62.046%
2025-03-25	21.4000	21.740000	21.00000	21.4800	-0.509%	484,676	+53.748%
2025-03-24	20.6500	21.900000	20.65000	21.5900	+8.821%	824,798	+52.964%
2025-03-21	19.6100	20.000000	19.10000	19.8400	-1.146%	837,699	+66.457%
2025-03-20	19.5300	20.450000	19.51000	20.0700	+0.100%	671,064	+64.549%
2025-03-19	19.2100	20.221300	19.05000	20.0500	+5.305%	534,727	+64.713%
2025-03-18	19.7100	19.710000	18.80000	19.0400	-4.370%	483,086	+73.451%
2025-03-17	19.9000	20.330000	19.53000	19.9100	-0.450%	674,514	+65.871%
2025-03-14	19.3000	20.060000	18.90000	20.0000	+7.296%	699,449	+65.125%
2025-03-13	19.0400	19.250000	18.24000	18.6400	-2.967%	696,081	+77.173%
2025-03-12	19.3000	19.760000	18.80000	19.2100	+3.446%	760,956	+71.916%
2025-03-11	17.5400	19.040000	17.32000	18.5700	+5.872%	949,319	+77.841%
2025-03-10	18.3300	18.435000	17.08000	17.5400	-8.883%	1,269,442	+88.284%
2025-03-07	18.8900	19.500000	18.08000	19.2500	+0.417%	1,426,765	+71.558%
2025-03-06	19.2500	20.330000	18.76040	19.1700	-4.102%	890,999	+72.274%
2025-03-05	19.6600	20.100000	18.99000	19.9900	+3.094%	715,465	+65.208%
2025-03-04	19.1200	20.120000	18.27000	19.3900	-3.098%	1,324,451	+70.320%
2025-03-03	23.0000	23.015000	19.95000	20.0100	-11.889%	1,293,182	+65.042%
2025-02-28	21.8300	23.130000	21.56000	22.7100	+2.667%	820,874	+45.421%
2025-02-27	24.3300	24.390000	21.99000	22.1200	-6.824%	1,015,713	+49.299%
2025-02-26	23.0800	24.013100	23.01000	23.7400	+6.077%	1,363,762	+39.111%
2025-02-25	23.5000	23.500000	21.46000	22.3800	-6.594%	2,058,871	+47.565%
2025-02-24	25.7400	25.770000	23.79000	23.9600	-6.770%	1,264,027	+37.834%
2025-02-21	29.2900	29.290000	25.41200	25.7000	-10.857%	1,482,348	+28.502%
2025-02-20	31.3300	31.330000	27.77000	28.8300	-8.331%	1,101,546	+14.551%
2025-02-19	32.3800	33.180000	31.14000	31.4500	-2.962%	627,196	+5.008%
2025-02-18	31.4600	32.878900	31.21000	32.4100	+4.012%	901,068	+1.898%
2025-02-14	31.8240	32.380000	29.66000	31.1600	-1.672%	920,667	+5.985%
2025-02-13	31.0400	31.940000	30.22000	31.6900	+4.415%	783,068	+4.213%
2025-02-12	30.9800	31.250000	30.22280	30.3500	-4.319%	793,646	+8.814%
2025-02-11	31.9000	33.265000	31.26000	31.7200	-2.670%	1,185,813	+4.114%
2025-02-10	33.2200	34.490000	32.11000	32.5900	-0.791%	1,352,027	+1.335%
2025-02-07	31.4700	35.070000	31.32090	32.8500	-4.060%	3,054,234	+0.533%
2025-02-06	28.0000	35.439900	26.86010	34.2400	+34.169%	6,556,782	-3.548%
2025-02-05	25.4800	26.120000	25.01000	25.5200	+0.790%	1,486,356	+29.408%
2025-02-04	26.3400	26.640000	25.03000	25.3200	-3.799%	1,060,901	+30.430%
2025-02-03	24.9100	26.700000	24.71000	26.3200	+0.190%	691,099	+25.475%
2025-01-31	27.4200	28.349900	26.04000	26.2700	-3.808%	1,155,309	+25.714%
2025-01-30	26.6100	27.745000	26.49500	27.3100	+4.636%	713,614	+20.926%
2025-01-29	26.3000	26.575400	25.40900	26.1000	-0.344%	571,600	+26.533%
2025-01-28	26.1600	26.510000	25.05000	26.1900	+0.615%	904,435	+26.098%
2025-01-27	26.7400	26.850000	24.90000	26.0300	-10.365%	1,616,080	+26.873%