Dark

AMSC
American Superconductor Corp
stock NASDAQ

At Close

Sep 1, 2026 3:59:57 PM EDT

28.57USD-0.488%(-0.14)809,993

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

28.22USD-1.707%(-0.49)1,796

After-hours

Sep 1, 2026 4:51:30 PM EDT

28.65USD+0.280%(+0.08)2,132

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	28.1000	28.6850	27.51000	28.5600	-0.522%	809,993	0.000%
2026-08-31	28.3750	28.8100	28.10000	28.7100	+0.772%	755,346	-0.522%
2026-08-28	29.8300	29.9300	28.30000	28.4900	-4.524%	666,368	+0.246%
2026-08-27	30.4800	30.4900	29.30000	29.8400	+1.187%	542,127	-4.290%
2026-08-26	29.7600	30.1850	28.91000	29.4900	-0.540%	588,076	-3.154%
2026-08-25	29.8300	29.9500	29.36000	29.6500	+2.524%	441,322	-3.676%
2026-08-24	29.0800	29.5905	28.09500	28.9200	-3.632%	1,119,731	-1.245%
2026-08-21	30.5100	30.6450	29.42000	30.0100	-0.133%	738,845	-4.832%
2026-08-20	30.9800	31.1600	29.72000	30.0500	-3.562%	517,067	-4.958%
2026-08-19	30.8000	31.3400	29.80000	31.1600	+0.451%	535,698	-8.344%
2026-08-18	30.8020	31.4100	30.35000	31.0200	-3.455%	619,396	-7.930%
2026-08-17	32.0100	32.2500	31.82000	32.1300	+0.658%	550,526	-11.111%
2026-08-14	31.9900	32.7478	31.59000	31.9200	+1.301%	535,003	-10.526%
2026-08-13	32.0100	32.7800	31.34500	31.5100	-2.385%	521,148	-9.362%
2026-08-12	33.3000	33.8900	32.23010	32.2800	+0.467%	533,167	-11.524%
2026-08-11	31.6400	32.5600	31.55000	32.1300	+3.679%	526,607	-11.111%
2026-08-10	32.8050	32.9900	30.96000	30.9900	-5.417%	571,780	-7.841%
2026-08-07	34.0000	34.2400	31.27000	32.7650	-0.410%	870,106	-12.834%
2026-08-06	29.6400	33.9300	28.50000	32.9000	-0.121%	1,139,075	-13.191%
2026-08-05	33.2500	33.6250	32.61500	32.9400	-1.525%	1,056,254	-13.297%
2026-08-04	32.1000	33.8200	31.54000	33.4500	+7.938%	859,688	-14.619%
2026-08-03	29.2000	31.0900	28.86800	30.9900	+5.516%	665,832	-7.841%
2026-07-31	30.7400	31.1300	29.15000	29.3700	-0.272%	661,263	-2.758%
2026-07-30	28.5900	29.7300	28.06580	29.4500	+10.548%	768,229	-3.022%
2026-07-29	28.3500	28.7800	26.34000	26.6400	-7.339%	1,139,052	+7.207%
2026-07-28	29.7600	29.7600	27.91000	28.7500	-5.830%	1,083,166	-0.661%
2026-07-27	31.0000	31.2800	29.19000	30.5300	+0.033%	1,381,786	-6.453%
2026-07-24	32.9600	32.9600	30.20000	30.5200	-7.515%	1,120,889	-6.422%
2026-07-23	32.8150	33.9200	32.22500	33.0000	-1.198%	884,880	-13.455%
2026-07-22	34.5500	34.9900	33.20000	33.4000	-3.315%	765,882	-14.491%
2026-07-21	33.5600	34.7850	33.33000	34.5450	+6.260%	704,674	-17.325%
2026-07-20	33.5200	34.1200	32.31000	32.5100	-1.559%	420,861	-12.150%
2026-07-17	31.5800	33.9800	31.41000	33.0250	-0.196%	609,092	-13.520%
2026-07-16	34.2200	34.2400	32.34000	33.0900	-6.261%	577,113	-13.690%
2026-07-15	35.5500	36.4000	34.22000	35.3000	-0.451%	527,886	-19.093%
2026-07-14	35.5000	35.8000	35.03000	35.4600	+3.745%	413,957	-19.459%
2026-07-13	35.1000	35.5500	33.97000	34.1800	-4.950%	558,339	-16.442%
2026-07-10	37.1700	37.7200	35.76000	35.9600	-3.255%	563,105	-20.578%
2026-07-09	37.6600	37.8050	36.49000	37.1700	+3.250%	717,570	-23.164%
2026-07-08	34.6200	36.1700	34.18000	36.0000	+1.266%	831,130	-20.667%
2026-07-07	37.0200	37.2038	34.50000	35.5500	-6.766%	736,304	-19.662%
2026-07-06	37.6100	39.1100	37.34000	38.1300	+2.749%	846,259	-25.098%
2026-07-02	40.1000	40.4500	36.28010	37.1100	-7.039%	884,368	-23.040%
2026-07-01	40.6400	41.4900	39.60000	39.9200	-3.830%	710,310	-28.457%
2026-06-30	39.8900	41.6700	39.51010	41.5100	+4.218%	710,074	-31.197%
2026-06-29	40.2400	41.4000	37.81000	39.8300	+0.252%	841,554	-28.295%
2026-06-26	38.9600	41.1850	38.02000	39.7300	-1.365%	2,160,370	-28.115%
2026-06-25	41.9300	42.8400	40.07000	40.2800	-1.395%	962,200	-29.096%
2026-06-24	42.1300	42.2400	39.60000	40.8500	-1.874%	847,993	-30.086%
2026-06-23	42.0400	44.1078	41.60000	41.6300	-8.152%	767,177	-31.396%
2026-06-22	43.7200	45.4300	42.99000	45.3250	+4.435%	1,035,096	-36.988%
2026-06-18	41.4900	43.4850	40.44200	43.4000	+8.149%	1,124,987	-34.194%
2026-06-17	40.5700	42.1800	40.07000	40.1300	-0.816%	799,909	-28.831%
2026-06-16	41.0700	42.3610	40.35010	40.4600	-1.485%	1,115,874	-29.412%
2026-06-15	42.0600	42.9800	40.52000	41.0700	+2.624%	924,785	-30.460%
2026-06-12	39.5100	40.6200	38.71000	40.0200	+1.291%	812,097	-28.636%
2026-06-11	37.4400	39.5400	36.71000	39.5100	+7.423%	1,842,920	-27.715%
2026-06-10	40.2850	40.9600	36.72000	36.7800	-9.252%	2,420,050	-22.349%
2026-06-09	43.6600	44.7600	38.92000	40.5300	-6.484%	1,558,694	-29.534%
2026-06-08	42.8600	44.3859	40.76010	43.3400	+2.362%	1,583,256	-34.102%
2026-06-05	45.3400	45.9450	41.20000	42.3400	-8.750%	1,820,756	-32.546%
2026-06-04	45.6400	47.2400	45.19000	46.4000	-0.579%	1,263,830	-38.448%
2026-06-03	51.0000	51.3000	46.24000	46.6700	-8.794%	1,478,527	-38.804%
2026-06-02	51.4600	52.5500	48.87000	51.1700	+0.039%	1,281,733	-44.186%
2026-06-01	49.4700	51.9900	48.77000	51.1500	+0.412%	1,133,996	-44.164%
2026-05-29	51.1900	53.3700	48.52010	50.9400	-0.760%	1,336,648	-43.934%
2026-05-28	50.0000	51.3700	45.46010	51.3300	-2.563%	3,439,465	-44.360%
2026-05-27	53.6000	55.0900	51.55000	52.6800	-0.828%	1,942,075	-45.786%
2026-05-26	54.0000	54.4000	51.28000	53.1200	+2.469%	1,179,385	-46.235%
2026-05-22	50.2800	52.4800	48.85920	51.8400	+4.897%	746,643	-44.907%
2026-05-21	48.6400	50.6600	48.39000	49.4200	+0.406%	658,339	-42.210%
2026-05-20	48.4600	50.1000	47.22000	49.2200	+4.523%	933,307	-41.975%
2026-05-19	48.1000	48.6236	45.72000	47.0900	-6.102%	1,168,371	-39.350%
2026-05-18	54.8600	55.1100	48.52000	50.1500	-8.918%	1,264,214	-43.051%
2026-05-15	51.5300	55.2400	50.32000	55.0600	+0.658%	1,059,765	-48.129%
2026-05-14	55.7300	55.7800	52.58000	54.7000	-1.848%	1,210,718	-47.788%
2026-05-13	55.8100	56.2500	53.00400	55.7300	+2.238%	977,277	-48.753%
2026-05-12	57.0400	57.0500	51.32000	54.5100	-7.170%	1,314,800	-47.606%
2026-05-11	55.1000	60.1800	54.81000	58.7200	+6.396%	1,749,704	-51.362%
2026-05-08	54.3700	55.6800	53.47010	55.1900	+3.702%	859,757	-48.251%
2026-05-07	56.0900	56.8999	52.65840	53.2200	-6.746%	1,201,572	-46.336%
2026-05-06	55.5900	57.1800	53.71000	57.0700	+3.745%	1,080,325	-49.956%
2026-05-05	50.9900	55.6952	50.99000	55.0100	+9.364%	1,400,576	-48.082%
2026-05-04	52.5100	53.0000	48.53000	50.3000	-4.209%	1,068,762	-43.221%
2026-05-01	53.2200	54.2000	51.42010	52.5100	-1.924%	1,310,429	-45.610%
2026-04-30	49.2300	53.6500	48.00000	53.5400	+12.243%	1,863,820	-46.657%
2026-04-29	47.7900	48.6000	45.69000	47.7000	+0.421%	1,265,614	-40.126%
2026-04-28	47.9100	49.4900	45.57000	47.5000	-4.311%	1,769,659	-39.874%
2026-04-27	52.3900	52.3900	46.01000	49.6400	+0.323%	2,500,218	-42.466%
2026-04-24	48.1400	50.7800	45.50000	49.4800	+7.216%	2,319,313	-42.280%
2026-04-23	51.2500	51.4700	44.46780	46.1500	-4.154%	2,644,641	-38.115%
2026-04-22	43.4000	48.2300	43.40000	48.1500	+14.834%	2,463,652	-40.685%
2026-04-21	41.3600	42.9299	40.75000	41.9300	+2.946%	1,586,757	-31.886%
2026-04-20	39.3700	40.8400	38.81000	40.7300	+2.543%	692,225	-29.880%
2026-04-17	39.0000	40.7486	38.13000	39.7200	+4.609%	1,058,394	-28.097%
2026-04-16	37.8600	38.5850	36.89000	37.9700	+0.609%	917,307	-24.783%
2026-04-15	40.0000	40.0400	37.21010	37.7400	-4.335%	1,293,984	-24.324%
2026-04-14	39.0000	39.6000	37.25000	39.4500	+4.337%	993,882	-27.605%
2026-04-13	37.2900	38.1100	36.54010	37.8100	+0.265%	796,817	-24.464%
2026-04-10	36.5000	39.2500	36.35000	37.7100	+4.315%	1,238,239	-24.264%
2026-04-09	32.8700	36.4100	32.87000	36.1500	+9.479%	1,408,024	-20.996%
2026-04-08	33.7300	34.2800	32.68000	33.0200	+4.692%	918,462	-13.507%
2026-04-07	32.1000	32.2700	30.87000	31.5400	-3.311%	562,637	-9.448%
2026-04-06	32.3700	32.9900	31.97000	32.6200	+1.652%	380,865	-12.446%
2026-04-02	31.3300	32.8900	30.95500	32.0900	-1.715%	630,616	-11.000%
2026-04-01	34.2600	35.0500	32.60010	32.6500	-3.545%	633,710	-12.527%
2026-03-31	32.5950	34.2750	32.18370	33.8500	+5.092%	1,135,616	-15.628%
2026-03-30	33.8700	33.8700	31.36000	32.2100	-4.478%	1,978,075	-11.332%
2026-03-27	31.6360	34.0350	31.63600	33.7200	+4.364%	1,042,042	-15.302%
2026-03-26	32.5600	34.2699	32.21000	32.3100	-3.725%	1,573,076	-11.606%
2026-03-25	32.8700	34.6500	32.57300	33.5600	+4.191%	946,953	-14.899%
2026-03-24	30.0000	32.7290	30.00000	32.2100	+4.578%	893,657	-11.332%
2026-03-23	29.5300	30.9500	28.82000	30.8000	+7.168%	1,547,992	-7.273%
2026-03-20	30.4700	30.7750	28.55000	28.7400	-6.293%	1,246,210	-0.626%
2026-03-19	29.0250	31.2000	28.68520	30.6700	+1.758%	505,041	-6.880%
2026-03-18	31.1000	31.6674	30.11000	30.1400	-3.304%	621,334	-5.242%
2026-03-17	30.8300	31.5500	30.56000	31.1700	+0.874%	503,685	-8.373%
2026-03-16	32.1500	32.5000	30.11000	30.9000	-0.387%	637,576	-7.573%
2026-03-13	29.6800	31.1900	29.68000	31.0200	+6.015%	925,420	-7.930%
2026-03-12	29.7000	30.0250	28.82000	29.2600	-4.566%	666,633	-2.392%
2026-03-11	29.4500	30.8300	29.33000	30.6600	+3.302%	725,864	-6.849%
2026-03-10	29.0000	30.2250	28.96220	29.6800	+2.204%	917,507	-3.774%
2026-03-09	27.0900	29.1100	26.46000	29.0400	+4.838%	1,292,092	-1.653%
2026-03-06	29.9100	30.4667	27.69000	27.7000	-10.182%	1,531,702	+3.105%
2026-03-05	31.3500	31.7000	30.01000	30.8400	-3.202%	688,376	-7.393%
2026-03-04	31.9200	32.5500	31.38500	31.8600	+2.477%	444,016	-10.358%
2026-03-03	31.4000	31.5800	30.08200	31.0900	-5.816%	718,812	-8.138%
2026-03-02	30.2000	33.3800	30.08000	33.0100	+1.320%	804,012	-13.481%
2026-02-27	33.1500	33.6200	32.38000	32.5800	-5.947%	805,346	-12.339%
2026-02-26	34.3000	34.8100	33.20000	34.6400	-0.115%	614,912	-17.552%
2026-02-25	33.9000	35.8100	33.79760	34.6800	+2.877%	699,301	-17.647%
2026-02-24	32.3100	34.2400	32.05000	33.7100	+3.691%	820,898	-15.277%
2026-02-23	33.6100	34.3463	32.01100	32.5100	-4.495%	801,522	-12.150%
2026-02-20	33.1700	35.5300	32.50000	34.0400	+0.770%	1,173,308	-16.099%
2026-02-19	34.5300	35.0600	33.00000	33.7800	-2.875%	986,085	-15.453%
2026-02-18	37.4000	38.1048	34.00000	34.7800	-5.128%	1,764,460	-17.884%
2026-02-17	33.6400	36.8200	32.62000	36.6600	+7.005%	1,666,909	-22.095%
2026-02-13	31.9500	34.5300	31.05000	34.2600	+7.230%	1,435,397	-16.637%
2026-02-12	34.9900	35.5000	31.81000	31.9500	-6.743%	1,519,305	-10.610%
2026-02-11	33.4900	34.8200	31.21000	34.2600	+7.465%	2,737,571	-16.637%
2026-02-10	28.6400	32.3600	28.06500	31.8800	+10.733%	3,315,377	-10.414%
2026-02-09	28.1300	30.1250	27.74430	28.7900	+2.201%	1,079,674	-0.799%
2026-02-06	26.3600	28.3600	25.27980	28.1700	+8.555%	2,060,964	+1.384%
2026-02-05	31.7550	31.8499	24.87000	25.9500	-6.012%	3,549,123	+10.058%
2026-02-04	30.1000	30.1650	26.92000	27.6100	-7.967%	1,911,786	+3.441%
2026-02-03	30.9000	31.2400	28.75000	30.0000	-0.067%	1,010,109	-4.800%
2026-02-02	29.9300	30.8999	29.15000	30.0200	+0.334%	1,454,591	-4.863%
2026-01-30	30.9600	31.6700	29.67000	29.9200	-4.865%	762,403	-4.545%
2026-01-29	31.8000	31.9150	30.22000	31.4500	-1.163%	758,340	-9.189%
2026-01-28	32.5700	32.8800	31.30000	31.8200	-1.088%	606,465	-10.245%
2026-01-27	32.0000	32.4200	31.36000	32.1700	+1.965%	487,188	-11.222%
2026-01-26	33.1300	33.9350	31.36000	31.5500	-5.198%	843,451	-9.477%
2026-01-23	33.2600	34.5000	32.13000	33.2800	+0.544%	1,006,475	-14.183%
2026-01-22	32.4200	33.4700	31.80000	33.1000	+4.055%	957,144	-13.716%
2026-01-21	31.8300	32.2000	30.04000	31.8100	+2.086%	871,339	-10.217%
2026-01-20	30.5200	31.4200	30.28000	31.1600	-3.200%	691,802	-8.344%
2026-01-16	31.2800	32.7000	30.94000	32.1900	+3.571%	761,404	-11.277%
2026-01-15	31.6400	32.0000	30.96000	31.0800	-0.544%	653,451	-8.108%
2026-01-14	31.1800	31.2700	30.10000	31.2500	-0.982%	712,378	-8.608%
2026-01-13	30.8500	31.7800	30.65000	31.5600	+3.577%	724,911	-9.506%
2026-01-12	30.3000	31.1150	29.50000	30.4700	-0.652%	593,972	-6.268%
2026-01-09	30.9500	31.3000	29.92000	30.6700	+0.294%	584,168	-6.880%
2026-01-08	30.8000	31.0500	29.95000	30.5800	-0.553%	693,747	-6.606%
2026-01-07	30.8000	31.3800	30.16000	30.7500	0.000%	705,620	-7.122%
2026-01-06	33.2800	33.4800	29.97000	30.7500	-7.407%	1,293,520	-7.122%
2026-01-05	32.3500	33.6900	32.08000	33.2100	+5.161%	1,232,728	-14.002%
2026-01-02	29.7500	31.6100	29.71000	31.5800	+9.729%	1,042,022	-9.563%
2025-12-31	28.9700	29.1800	28.68000	28.7800	-0.587%	832,754	-0.764%
2025-12-30	29.4100	29.4350	28.94000	28.9500	-0.992%	1,093,836	-1.347%
2025-12-29	30.2000	30.6380	29.21000	29.2400	-4.382%	828,824	-2.326%
2025-12-26	31.3700	31.4500	30.40000	30.5800	-2.425%	526,093	-6.606%
2025-12-24	31.5100	31.5800	30.90450	31.3400	-1.353%	302,878	-8.870%
2025-12-23	31.5900	32.1750	31.49010	31.7700	-0.282%	546,169	-10.104%
2025-12-22	31.2800	32.2900	30.73070	31.8600	+3.948%	890,356	-10.358%
2025-12-19	30.4900	31.6100	30.29000	30.6500	+0.196%	918,269	-6.819%
2025-12-18	30.4000	31.4000	30.01000	30.5900	+5.337%	790,083	-6.636%
2025-12-17	31.4300	32.0600	28.96500	29.0400	-6.953%	1,207,114	-1.653%
2025-12-16	31.2000	32.5899	30.99000	31.2100	-0.952%	641,066	-8.491%
2025-12-15	31.5800	31.8400	30.67010	31.5100	+1.416%	1,002,069	-9.362%
2025-12-12	32.2200	32.4600	30.27000	31.0700	-3.629%	850,770	-8.079%
2025-12-11	32.7400	32.8000	31.40500	32.2400	-3.386%	925,474	-11.414%
2025-12-10	32.4200	33.5900	31.67000	33.3700	+2.645%	891,125	-14.414%
2025-12-09	32.2700	32.7050	31.75000	32.5100	+0.154%	559,672	-12.150%
2025-12-08	32.9600	33.1600	32.02000	32.4600	-0.031%	528,723	-12.015%
2025-12-05	33.0100	33.1564	31.95000	32.4700	-1.636%	743,311	-12.042%
2025-12-04	31.7900	33.5000	31.70000	33.0100	+3.027%	737,701	-13.481%
2025-12-03	30.7400	32.1500	29.90000	32.0400	+4.060%	631,207	-10.861%
2025-12-02	30.6300	31.6400	30.50000	30.7900	+2.805%	812,943	-7.243%
2025-12-01	30.0900	30.9500	29.64500	29.9500	-3.667%	916,132	-4.641%
2025-11-28	30.9100	31.4100	30.58000	31.0900	+1.934%	584,957	-8.138%
2025-11-26	31.3200	31.5000	30.27000	30.5000	-0.813%	1,132,350	-6.361%
2025-11-25	31.0700	31.2427	29.53000	30.7500	-1.663%	999,753	-7.122%
2025-11-24	30.8200	31.8300	30.54000	31.2700	+2.930%	879,624	-8.666%
2025-11-21	29.7300	30.9800	28.70000	30.3800	+2.015%	1,198,268	-5.991%
2025-11-20	32.8800	33.4200	29.70000	29.7800	-4.490%	1,124,203	-4.097%
2025-11-19	32.1700	32.6100	30.81000	31.1800	+0.032%	662,948	-8.403%
2025-11-18	31.4000	32.5700	30.69000	31.1700	-2.988%	1,055,951	-8.373%
2025-11-17	33.7400	34.0100	31.69000	32.1300	-5.249%	972,307	-11.111%
2025-11-14	32.0700	34.8499	31.84000	33.9100	+0.833%	875,342	-15.777%
2025-11-13	34.7900	35.1812	32.82000	33.6300	-4.406%	1,379,007	-15.076%
2025-11-12	35.9600	36.3999	34.43000	35.1800	-0.396%	859,348	-18.818%
2025-11-11	36.3400	36.3400	34.16000	35.3200	-4.308%	1,494,791	-19.139%
2025-11-10	40.2800	40.9000	36.70000	36.9100	-5.018%	2,093,153	-22.623%
2025-11-07	35.8000	38.8700	33.81005	38.8600	+6.320%	3,040,089	-26.505%
2025-11-06	42.8100	44.8299	36.20000	36.5500	-38.489%	5,403,888	-21.860%
2025-11-05	57.2000	60.6500	56.08000	59.4200	+5.560%	1,095,201	-51.935%
2025-11-04	57.3000	58.8000	55.26000	56.2900	-7.158%	676,680	-49.263%
2025-11-03	59.7500	61.3000	58.51000	60.6300	+2.364%	631,722	-52.895%
2025-10-31	60.7900	61.2000	58.10000	59.2300	+0.526%	702,134	-51.781%
2025-10-30	61.7800	62.6313	58.11000	58.9200	-6.491%	957,118	-51.527%
2025-10-29	57.9700	64.7200	57.97000	63.0100	+8.901%	1,369,582	-54.674%
2025-10-28	57.4800	59.3600	56.69000	57.8600	+0.017%	684,977	-50.639%
2025-10-27	61.0000	61.5899	56.96000	57.8500	-2.904%	943,159	-50.631%
2025-10-24	58.4000	61.9400	57.47000	59.5800	+5.395%	1,093,903	-52.064%
2025-10-23	54.8500	57.2000	54.01000	56.5300	+3.195%	870,449	-49.478%
2025-10-22	58.8300	59.4900	52.75000	54.7800	-7.560%	1,737,835	-47.864%
2025-10-21	61.0700	61.0700	58.01010	59.2600	-2.900%	652,054	-51.806%
2025-10-20	61.9200	63.6999	59.31000	61.0300	+1.683%	863,696	-53.203%
2025-10-17	60.8600	62.5000	57.80000	60.0200	-4.806%	1,009,954	-52.416%
2025-10-16	68.5600	68.5600	62.19000	63.0500	-5.444%	822,809	-54.703%
2025-10-15	68.7550	70.4857	63.84380	66.6800	+1.739%	1,519,118	-57.169%
2025-10-14	59.2100	66.5500	57.01100	65.5400	+6.448%	1,910,255	-56.424%
2025-10-13	58.7200	62.2200	58.27840	61.5700	+9.477%	1,115,749	-53.614%
2025-10-10	59.7350	63.0100	56.07000	56.2400	-5.945%	1,255,885	-49.218%
2025-10-09	61.0000	61.6100	59.19000	59.7950	-1.491%	831,246	-52.237%
2025-10-08	57.3200	61.0400	57.28500	60.7000	+7.339%	1,112,182	-52.949%
2025-10-07	61.4800	62.7900	55.51000	56.5500	-7.265%	1,817,990	-49.496%
2025-10-06	62.4000	63.6394	58.71000	60.9800	+2.833%	1,069,083	-53.165%
2025-10-03	60.0000	62.1600	58.38000	59.3000	+0.084%	1,557,874	-51.838%
2025-10-02	60.0600	60.9899	58.26000	59.2500	+0.135%	809,249	-51.797%
2025-10-01	58.7400	60.0800	57.62000	59.1700	-0.370%	661,612	-51.732%
2025-09-30	60.9300	61.5000	57.80000	59.3900	-2.383%	1,059,682	-51.911%
2025-09-29	59.5000	62.0000	59.50000	60.8400	+3.876%	1,259,251	-53.057%
2025-09-26	58.8600	59.7500	57.49000	58.5700	+1.061%	710,479	-51.238%
2025-09-25	56.6900	58.9800	54.13000	57.9550	-2.776%	1,046,245	-50.720%
2025-09-24	62.1000	62.4100	58.13010	59.6100	-2.820%	1,230,150	-52.089%
2025-09-23	64.1500	64.5250	60.06000	61.3400	-5.091%	1,226,572	-53.440%
2025-09-22	61.7800	65.1223	60.30950	64.6300	+5.004%	1,487,834	-55.810%
2025-09-19	65.5100	65.7000	60.65000	61.5500	-4.559%	2,874,151	-53.599%
2025-09-18	63.0550	65.5800	60.05000	64.4900	+6.613%	2,386,813	-55.714%
2025-09-17	56.3400	61.1100	55.38500	60.4900	+7.043%	2,111,366	-52.786%
2025-09-16	56.5000	56.6000	54.89000	56.5100	-0.141%	645,242	-49.460%
2025-09-15	57.0000	57.2499	55.30000	56.5900	+0.479%	796,099	-49.532%
2025-09-12	54.9500	57.3000	54.09450	56.3200	+2.924%	1,329,419	-49.290%
2025-09-11	52.0550	54.9600	51.90000	54.7200	+6.356%	1,134,452	-47.807%
2025-09-10	51.6100	53.4944	51.20000	51.4500	+3.210%	1,083,693	-44.490%
2025-09-09	50.0000	50.6300	47.52000	49.8500	-0.459%	685,177	-42.708%
2025-09-08	49.2500	51.4664	48.85220	50.0800	+2.455%	1,055,089	-42.971%
2025-09-05	49.6300	50.1000	47.20210	48.8800	+0.721%	633,533	-41.571%
2025-09-04	48.1200	49.5100	47.36000	48.5300	-0.206%	1,077,637	-41.150%
2025-09-03	49.6700	50.2699	48.49000	48.6300	-0.267%	710,674	-41.271%
2025-09-02	48.1100	49.4200	46.46000	48.7600	-2.285%	807,124	-41.427%
2025-08-29	53.6600	53.6600	49.74460	49.9000	-7.318%	1,108,914	-42.766%
2025-08-28	52.5200	54.6200	52.46000	53.8400	+3.330%	743,860	-46.954%
2025-08-27	52.5100	53.1400	51.10000	52.1050	-0.297%	842,436	-45.188%
2025-08-26	49.9200	52.5000	49.44000	52.2600	+5.405%	964,554	-45.350%
2025-08-25	50.6000	50.8100	49.55000	49.5800	-2.170%	503,786	-42.396%
2025-08-22	48.6000	51.1987	47.80900	50.6800	+4.301%	760,328	-43.646%
2025-08-21	47.9200	49.4100	47.62000	48.5900	+0.998%	935,406	-41.222%
2025-08-20	48.2800	48.9500	46.46000	48.1100	-1.454%	1,222,682	-40.636%
2025-08-19	52.7900	53.4132	48.56000	48.8200	-8.679%	1,418,601	-41.499%
2025-08-18	53.7300	54.5700	52.16000	53.4600	+0.754%	737,379	-46.577%
2025-08-15	52.1500	53.0900	50.03000	53.0600	+1.725%	907,688	-46.174%
2025-08-14	53.3400	55.4452	51.75000	52.1600	-3.568%	954,555	-45.245%
2025-08-13	56.7600	57.5400	53.00000	54.0900	-3.212%	1,271,418	-47.199%
2025-08-12	52.6000	56.2250	52.60000	55.8850	+7.162%	1,114,677	-48.895%
2025-08-11	51.2800	53.6700	50.70000	52.1500	+2.275%	1,028,284	-45.235%
2025-08-08	54.1800	54.6200	50.45000	50.9900	-6.096%	1,245,365	-43.989%
2025-08-07	55.0000	55.9899	52.10000	54.3000	-1.039%	1,063,580	-47.403%
2025-08-06	55.5300	55.7786	54.23000	54.8700	-1.348%	794,899	-47.950%
2025-08-05	56.1500	58.4159	54.61870	55.6200	+0.180%	1,268,765	-48.652%
2025-08-04	54.7900	56.6050	53.71000	55.5200	+3.293%	1,662,247	-48.559%
2025-08-01	53.2050	55.3600	50.67000	53.7500	-5.453%	2,403,730	-46.865%
2025-07-31	47.8000	57.8550	47.70000	56.8500	+29.381%	5,321,388	-49.763%
2025-07-30	43.5500	44.8499	43.24000	43.9400	+1.058%	1,223,483	-35.002%
2025-07-29	44.2300	44.6100	43.33000	43.4800	-0.640%	796,957	-34.315%
2025-07-28	44.1700	44.1700	42.55000	43.7600	+1.296%	777,801	-34.735%
2025-07-25	43.5000	44.7400	42.73000	43.2000	+0.442%	1,002,958	-33.889%
2025-07-24	43.1300	43.5000	42.60000	43.0100	+0.116%	612,407	-33.597%
2025-07-23	41.4300	43.1500	41.11000	42.9600	+4.196%	885,274	-33.520%
2025-07-22	42.0100	42.2800	38.80000	41.2300	-2.530%	1,127,049	-30.730%
2025-07-21	43.0900	43.2700	42.05000	42.3000	-0.983%	856,516	-32.482%
2025-07-18	41.3800	43.4100	41.15000	42.7200	+3.238%	1,279,561	-33.146%
2025-07-17	41.1100	42.0750	40.78000	41.3800	+0.755%	809,411	-30.981%
2025-07-16	41.0300	41.6400	39.57000	41.0700	+0.269%	872,963	-30.460%
2025-07-15	41.4000	41.4000	40.29000	40.9600	+0.614%	987,010	-30.273%
2025-07-14	39.0000	41.3799	38.60000	40.7100	+3.932%	1,049,317	-29.845%
2025-07-11	39.3500	40.4000	38.60000	39.1700	-1.372%	716,305	-27.087%
2025-07-10	40.0200	40.3300	38.45000	39.7150	-0.489%	886,951	-28.088%
2025-07-09	39.9900	40.3400	39.00000	39.9100	+2.517%	857,614	-28.439%
2025-07-08	40.5200	40.5300	38.27000	38.9300	-3.304%	999,805	-26.638%
2025-07-07	39.7600	40.3000	38.42000	40.2600	+0.902%	942,440	-29.061%
2025-07-03	39.5100	41.1000	39.35000	39.9000	+1.812%	885,580	-28.421%
2025-07-02	36.0400	39.6988	35.59000	39.1900	+8.922%	1,804,861	-27.124%
2025-07-01	36.0400	36.7500	34.87000	35.9800	-1.935%	1,006,890	-20.623%
2025-06-30	36.4600	37.5300	36.12000	36.6900	+0.686%	1,340,460	-22.159%
2025-06-27	36.9500	37.8899	35.76000	36.4400	-0.654%	1,778,541	-21.625%
2025-06-26	34.2000	36.7800	33.69000	36.6800	+7.740%	1,442,154	-22.137%
2025-06-25	33.8200	34.1500	33.05500	34.0450	+1.536%	916,878	-16.111%
2025-06-24	32.8500	33.7700	32.24000	33.5300	+3.424%	1,110,238	-14.823%
2025-06-23	30.0000	32.4600	29.14000	32.4200	+6.645%	1,465,423	-11.906%
2025-06-20	31.1000	31.1000	30.03000	30.4000	-1.395%	1,136,342	-6.053%
2025-06-18	29.8500	31.1200	29.15000	30.8300	+3.179%	1,114,183	-7.363%
2025-06-17	29.2800	30.5000	29.07000	29.8800	+0.878%	1,055,270	-4.418%
2025-06-16	30.0000	30.4845	29.32000	29.6200	+0.920%	995,977	-3.579%
2025-06-13	28.1800	30.6500	28.12000	29.3500	+0.411%	1,834,192	-2.692%
2025-06-12	29.5200	30.2265	28.55000	29.2300	-1.483%	1,796,817	-2.292%
2025-06-11	28.6000	30.3799	28.01000	29.6700	-13.875%	6,552,729	-3.741%
2025-06-10	33.4000	34.7700	33.07410	34.4500	+4.110%	1,371,292	-17.097%
2025-06-09	31.8700	33.3450	31.77000	33.0900	+5.114%	996,454	-13.690%
2025-06-06	32.0500	32.4600	31.14000	31.4800	-1.193%	1,246,348	-9.276%
2025-06-05	30.8700	32.4800	30.51000	31.8600	+3.745%	1,405,595	-10.358%
2025-06-04	30.0700	31.2500	29.47000	30.7100	+2.162%	1,144,848	-7.001%
2025-06-03	29.1100	30.3600	28.69000	30.0600	+4.303%	1,005,643	-4.990%
2025-06-02	28.1300	29.2200	27.80000	28.8200	+1.982%	1,051,120	-0.902%
2025-05-30	27.6000	28.6000	27.04000	28.2600	+0.785%	975,895	+1.062%
2025-05-29	28.5100	28.5100	27.00000	28.0400	+0.538%	741,283	+1.854%
2025-05-28	28.0000	28.0000	26.70000	27.8900	+1.863%	1,116,366	+2.402%
2025-05-27	26.0000	27.4000	25.07000	27.3800	+8.307%	1,448,488	+4.310%
2025-05-23	24.3000	25.3500	24.00270	25.2800	+0.357%	822,242	+12.975%
2025-05-22	25.5000	25.9600	22.85000	25.1900	+4.134%	2,250,563	+13.378%
2025-05-21	24.2800	25.2800	23.77000	24.1900	-1.985%	1,396,332	+18.065%
2025-05-20	24.8900	24.8900	24.00000	24.6800	-0.323%	665,914	+15.721%
2025-05-19	23.1800	24.7800	23.18000	24.7600	+3.081%	743,433	+15.347%
2025-05-16	23.5500	24.2600	23.40000	24.0200	+2.126%	399,497	+18.901%
2025-05-15	23.4600	23.7250	22.78000	23.5200	-0.927%	323,000	+21.429%
2025-05-14	23.7700	24.2500	23.36000	23.7400	+0.679%	539,349	+20.303%
2025-05-13	22.9600	24.3089	22.96000	23.5800	+3.421%	697,675	+21.120%
2025-05-12	23.0000	23.5800	22.62000	22.8000	+5.556%	680,808	+25.263%
2025-05-09	21.5000	21.8678	21.27000	21.6000	+0.982%	391,531	+32.222%
2025-05-08	21.1300	21.7900	20.70000	21.3900	+3.234%	403,057	+33.520%
2025-05-07	21.0000	21.0999	20.43000	20.7200	-0.624%	315,983	+37.838%
2025-05-06	20.1300	21.0000	20.13000	20.8500	+1.312%	378,350	+36.978%
2025-05-05	20.9600	21.1500	20.51040	20.5800	-2.464%	375,573	+38.776%
2025-05-02	20.7200	21.6400	20.55330	21.1000	+3.992%	505,938	+35.355%
2025-05-01	20.2800	20.8500	19.91500	20.2900	+2.217%	441,561	+40.759%
2025-04-30	19.4500	19.9200	18.85010	19.8500	-1.830%	459,460	+43.879%
2025-04-29	20.0600	20.4479	19.60000	20.2200	+0.547%	267,158	+41.246%
2025-04-28	20.2000	20.5890	19.69000	20.1100	-0.887%	271,758	+42.019%
2025-04-25	20.0100	20.6200	19.84000	20.2900	+0.795%	458,095	+40.759%
2025-04-24	18.7300	20.4400	18.73000	20.1300	+8.401%	674,298	+41.878%
2025-04-23	19.8800	20.1000	18.54000	18.5700	+0.814%	566,874	+53.796%
2025-04-22	17.9600	18.7800	17.67000	18.4200	+5.137%	389,709	+55.049%
2025-04-21	18.0000	18.0871	17.14000	17.5200	-4.834%	466,944	+63.014%
2025-04-17	18.3000	18.6600	17.71000	18.4100	+1.265%	333,285	+55.133%
2025-04-16	17.6400	18.2700	17.57500	18.1800	-0.384%	357,820	+57.096%
2025-04-15	18.2150	18.6000	18.00000	18.2500	+0.385%	350,865	+56.493%
2025-04-14	18.5900	18.7800	17.69000	18.1800	+1.000%	420,664	+57.096%
2025-04-11	17.5300	18.2171	17.07000	18.0000	+3.093%	484,139	+58.667%
2025-04-10	18.0000	18.1139	16.90000	17.4600	-7.177%	632,728	+63.574%
2025-04-09	15.8000	19.2300	15.75000	18.8100	+17.563%	1,090,333	+51.834%
2025-04-08	17.8200	17.9000	15.52000	16.0000	-3.672%	722,872	+78.500%
2025-04-07	14.0400	17.5484	14.01000	16.6100	+5.127%	909,000	+71.945%
2025-04-04	15.6400	15.9400	13.98000	15.8000	-5.219%	1,059,918	+80.759%
2025-04-03	17.0200	17.5728	16.47060	16.6700	-11.985%	818,576	+71.326%
2025-04-02	17.7800	19.3400	17.70000	18.9400	+2.935%	368,946	+50.792%
2025-04-01	18.1000	18.5800	17.72000	18.4000	+1.433%	488,809	+55.217%
2025-03-31	18.0150	18.3700	17.32000	18.1400	-3.408%	689,475	+57.442%
2025-03-28	19.2200	19.5700	18.70000	18.7800	-3.196%	465,581	+52.077%
2025-03-27	20.0500	20.2200	19.34000	19.4000	-4.809%	533,175	+47.216%
2025-03-26	21.3100	21.5799	20.07500	20.3800	-5.121%	585,086	+40.137%
2025-03-25	21.4000	21.7400	21.00000	21.4800	-0.509%	484,676	+32.961%
2025-03-24	20.6500	21.9000	20.65000	21.5900	+8.821%	824,798	+32.283%
2025-03-21	19.6100	20.0000	19.10000	19.8400	-1.146%	837,699	+43.952%
2025-03-20	19.5300	20.4500	19.51000	20.0700	+0.100%	671,064	+42.302%
2025-03-19	19.2100	20.2213	19.05000	20.0500	+5.305%	534,727	+42.444%
2025-03-18	19.7100	19.7100	18.80000	19.0400	-4.370%	483,086	+50.000%
2025-03-17	19.9000	20.3300	19.53000	19.9100	-0.450%	674,514	+43.446%
2025-03-14	19.3000	20.0600	18.90000	20.0000	+7.296%	699,449	+42.800%
2025-03-13	19.0400	19.2500	18.24000	18.6400	-2.967%	696,081	+53.219%