AMSC
American Superconductor Corp
stockNASDAQ
At CloseOct 19, 2026 3:59:52 PM EDT
25.68USD+0.039%(+0.01)806,074
Pre-marketOct 19, 2026 9:25:30 AM EDT
26.57USD+3.506%(+0.90)
AMSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-19 | 26.43 | 26.47 | 25.54 | 25.68 | +0.039% | 806,074 | 0.000% |
| 2026-10-16 | 26.42 | 26.84 | 25.50 | 25.67 | -4.537% | 679,969 | +0.039% |
| 2026-10-15 | 24.71 | 27.05 | 24.08 | 26.89 | +4.834% | 1,134,461 | -4.500% |
| 2026-10-14 | 28.00 | 28.00 | 25.38 | 25.65 | -10.658% | 1,279,930 | +0.117% |
| 2026-10-13 | 29.18 | 29.72 | 28.32 | 28.71 | -2.990% | 605,423 | -10.554% |
| 2026-10-12 | 30.43 | 30.51 | 29.47 | 29.59 | -3.031% | 542,167 | -13.229% |
| 2026-10-09 | 31.30 | 31.54 | 30.30 | 30.52 | -1.389% | 746,333 | -15.858% |
| 2026-10-08 | 31.14 | 31.96 | 30.16 | 30.95 | -2.489% | 1,066,173 | -17.027% |
| 2026-10-07 | 30.57 | 31.97 | 29.99 | 31.74 | -0.345% | 1,369,058 | -19.093% |
| 2026-10-06 | 30.49 | 32.10 | 30.25 | 31.85 | +6.237% | 849,381 | -19.372% |
| 2026-10-05 | 30.06 | 30.30 | 29.24 | 29.98 | -0.100% | 487,666 | -14.343% |
| 2026-10-02 | 30.37 | 30.68 | 29.69 | 30.01 | +1.729% | 534,780 | -14.429% |
| 2026-10-01 | 29.25 | 30.08 | 28.20 | 29.50 | +1.340% | 664,980 | -12.949% |
| 2026-09-30 | 29.52 | 29.83 | 28.95 | 29.11 | -0.206% | 742,478 | -11.783% |
| 2026-09-29 | 30.00 | 30.26 | 29.02 | 29.17 | -0.410% | 661,869 | -11.964% |
| 2026-09-28 | 29.63 | 29.98 | 28.83 | 29.29 | -2.399% | 525,545 | -12.325% |
| 2026-09-25 | 30.89 | 31.06 | 29.96 | 30.01 | -1.348% | 677,410 | -14.429% |
| 2026-09-24 | 30.22 | 30.74 | 29.69 | 30.42 | -2.029% | 700,760 | -15.582% |
| 2026-09-23 | 32.01 | 32.13 | 30.78 | 31.05 | -0.608% | 879,312 | -17.295% |
| 2026-09-22 | 30.29 | 31.55 | 30.04 | 31.24 | +3.307% | 922,727 | -17.798% |
| 2026-09-21 | 31.00 | 31.00 | 30.12 | 30.24 | +0.166% | 571,591 | -15.079% |
| 2026-09-18 | 29.23 | 30.34 | 28.85 | 30.19 | +3.568% | 993,574 | -14.939% |
| 2026-09-17 | 29.14 | 29.50 | 28.77 | 29.15 | +4.818% | 650,127 | -11.904% |
| 2026-09-16 | 28.26 | 28.27 | 27.26 | 27.81 | +0.397% | 733,886 | -7.659% |
| 2026-09-15 | 27.69 | 27.99 | 27.28 | 27.70 | +1.540% | 724,083 | -7.292% |
| 2026-09-14 | 27.62 | 28.18 | 27.20 | 27.28 | -7.619% | 890,509 | -5.865% |
| 2026-09-11 | 29.32 | 29.66 | 28.97 | 29.53 | +3.036% | 394,555 | -13.038% |
| 2026-09-10 | 28.46 | 29.16 | 28.08 | 28.66 | -2.218% | 555,747 | -10.398% |
| 2026-09-09 | 30.14 | 30.65 | 29.28 | 29.31 | -3.712% | 902,092 | -12.385% |
| 2026-09-08 | 30.00 | 31.00 | 29.90 | 30.44 | +3.012% | 855,404 | -15.637% |
| 2026-09-04 | 29.15 | 29.70 | 28.94 | 29.55 | +1.861% | 469,684 | -13.096% |
| 2026-09-03 | 28.40 | 29.23 | 28.27 | 29.01 | +1.825% | 446,116 | -11.479% |
| 2026-09-02 | 28.57 | 28.99 | 28.02 | 28.49 | -0.245% | 596,990 | -9.863% |
| 2026-09-01 | 28.10 | 28.68 | 27.51 | 28.56 | -0.522% | 809,993 | -10.084% |
| 2026-08-31 | 28.38 | 28.81 | 28.10 | 28.71 | +0.772% | 755,346 | -10.554% |
| 2026-08-28 | 29.83 | 29.93 | 28.30 | 28.49 | -4.524% | 666,368 | -9.863% |
| 2026-08-27 | 30.48 | 30.49 | 29.30 | 29.84 | +1.187% | 542,127 | -13.941% |
| 2026-08-26 | 29.76 | 30.18 | 28.91 | 29.49 | -0.540% | 588,076 | -12.920% |
| 2026-08-25 | 29.83 | 29.95 | 29.36 | 29.65 | +2.524% | 441,322 | -13.390% |
| 2026-08-24 | 29.08 | 29.59 | 28.09 | 28.92 | -3.632% | 1,119,731 | -11.203% |
| 2026-08-21 | 30.51 | 30.64 | 29.42 | 30.01 | -0.133% | 738,845 | -14.429% |
| 2026-08-20 | 30.98 | 31.16 | 29.72 | 30.05 | -3.562% | 517,067 | -14.542% |
| 2026-08-19 | 30.80 | 31.34 | 29.80 | 31.16 | +0.451% | 535,698 | -17.587% |
| 2026-08-18 | 30.80 | 31.41 | 30.35 | 31.02 | -3.455% | 619,396 | -17.215% |
| 2026-08-17 | 32.01 | 32.25 | 31.82 | 32.13 | +0.658% | 550,526 | -20.075% |
| 2026-08-14 | 31.99 | 32.75 | 31.59 | 31.92 | +1.301% | 535,003 | -19.549% |
| 2026-08-13 | 32.01 | 32.78 | 31.34 | 31.51 | -2.385% | 521,148 | -18.502% |
| 2026-08-12 | 33.30 | 33.89 | 32.23 | 32.28 | +0.467% | 533,167 | -20.446% |
| 2026-08-11 | 31.64 | 32.56 | 31.55 | 32.13 | +3.679% | 526,607 | -20.075% |
| 2026-08-10 | 32.80 | 32.99 | 30.96 | 30.99 | -5.417% | 571,780 | -17.135% |
| 2026-08-07 | 34.00 | 34.24 | 31.27 | 32.77 | -0.410% | 870,106 | -21.624% |
| 2026-08-06 | 29.64 | 33.93 | 28.50 | 32.90 | -0.121% | 1,139,075 | -21.945% |
| 2026-08-05 | 33.25 | 33.63 | 32.62 | 32.94 | -1.525% | 1,056,254 | -22.040% |
| 2026-08-04 | 32.10 | 33.82 | 31.54 | 33.45 | +7.938% | 859,688 | -23.229% |
| 2026-08-03 | 29.20 | 31.09 | 28.87 | 30.99 | +5.516% | 665,832 | -17.135% |
| 2026-07-31 | 30.74 | 31.13 | 29.15 | 29.37 | -0.272% | 661,263 | -12.564% |
| 2026-07-30 | 28.59 | 29.73 | 28.07 | 29.45 | +10.548% | 768,229 | -12.801% |
| 2026-07-29 | 28.35 | 28.78 | 26.34 | 26.64 | -7.339% | 1,139,052 | -3.604% |
| 2026-07-28 | 29.76 | 29.76 | 27.91 | 28.75 | -5.830% | 1,083,166 | -10.678% |
| 2026-07-27 | 31.00 | 31.28 | 29.19 | 30.53 | +0.033% | 1,381,786 | -15.886% |
| 2026-07-24 | 32.96 | 32.96 | 30.20 | 30.52 | -7.515% | 1,120,889 | -15.858% |
| 2026-07-23 | 32.81 | 33.92 | 32.23 | 33.00 | -1.198% | 884,880 | -22.182% |
| 2026-07-22 | 34.55 | 34.99 | 33.20 | 33.40 | -3.315% | 765,882 | -23.114% |
| 2026-07-21 | 33.56 | 34.78 | 33.33 | 34.55 | +6.260% | 704,674 | -25.662% |
| 2026-07-20 | 33.52 | 34.12 | 32.31 | 32.51 | -1.559% | 420,861 | -21.009% |
| 2026-07-17 | 31.58 | 33.98 | 31.41 | 33.02 | -0.196% | 609,092 | -22.241% |
| 2026-07-16 | 34.22 | 34.24 | 32.34 | 33.09 | -6.261% | 577,113 | -22.393% |
| 2026-07-15 | 35.55 | 36.40 | 34.22 | 35.30 | -0.451% | 527,886 | -27.252% |
| 2026-07-14 | 35.50 | 35.80 | 35.03 | 35.46 | +3.745% | 413,957 | -27.580% |
| 2026-07-13 | 35.10 | 35.55 | 33.97 | 34.18 | -4.950% | 558,339 | -24.868% |
| 2026-07-10 | 37.17 | 37.72 | 35.76 | 35.96 | -3.255% | 563,105 | -28.587% |
| 2026-07-09 | 37.66 | 37.80 | 36.49 | 37.17 | +3.250% | 717,570 | -30.912% |
| 2026-07-08 | 34.62 | 36.17 | 34.18 | 36.00 | +1.266% | 831,130 | -28.667% |
| 2026-07-07 | 37.02 | 37.20 | 34.50 | 35.55 | -6.766% | 736,304 | -27.764% |
| 2026-07-06 | 37.61 | 39.11 | 37.34 | 38.13 | +2.749% | 846,259 | -32.651% |
| 2026-07-02 | 40.10 | 40.45 | 36.28 | 37.11 | -7.039% | 884,368 | -30.800% |
| 2026-07-01 | 40.64 | 41.49 | 39.60 | 39.92 | -3.830% | 710,310 | -35.671% |
| 2026-06-30 | 39.89 | 41.67 | 39.51 | 41.51 | +4.218% | 710,074 | -38.135% |
| 2026-06-29 | 40.24 | 41.40 | 37.81 | 39.83 | +0.252% | 841,554 | -35.526% |
| 2026-06-26 | 38.96 | 41.19 | 38.02 | 39.73 | -1.365% | 2,160,370 | -35.364% |
| 2026-06-25 | 41.93 | 42.84 | 40.07 | 40.28 | -1.395% | 962,200 | -36.246% |
| 2026-06-24 | 42.13 | 42.24 | 39.60 | 40.85 | -1.874% | 847,993 | -37.136% |
| 2026-06-23 | 42.04 | 44.11 | 41.60 | 41.63 | -8.152% | 767,177 | -38.314% |
| 2026-06-22 | 43.72 | 45.43 | 42.99 | 45.33 | +4.435% | 1,035,096 | -43.343% |
| 2026-06-18 | 41.49 | 43.48 | 40.44 | 43.40 | +8.149% | 1,124,987 | -40.829% |
| 2026-06-17 | 40.57 | 42.18 | 40.07 | 40.13 | -0.816% | 799,909 | -36.008% |
| 2026-06-16 | 41.07 | 42.36 | 40.35 | 40.46 | -1.485% | 1,115,874 | -36.530% |
| 2026-06-15 | 42.06 | 42.98 | 40.52 | 41.07 | +2.624% | 924,785 | -37.473% |
| 2026-06-12 | 39.51 | 40.62 | 38.71 | 40.02 | +1.291% | 812,097 | -35.832% |
| 2026-06-11 | 37.44 | 39.54 | 36.71 | 39.51 | +7.423% | 1,842,920 | -35.004% |
| 2026-06-10 | 40.28 | 40.96 | 36.72 | 36.78 | -9.252% | 2,420,050 | -30.179% |
| 2026-06-09 | 43.66 | 44.76 | 38.92 | 40.53 | -6.484% | 1,558,694 | -36.640% |
| 2026-06-08 | 42.86 | 44.39 | 40.76 | 43.34 | +2.362% | 1,583,256 | -40.748% |
| 2026-06-05 | 45.34 | 45.95 | 41.20 | 42.34 | -8.750% | 1,820,756 | -39.348% |
| 2026-06-04 | 45.64 | 47.24 | 45.19 | 46.40 | -0.579% | 1,263,830 | -44.655% |
| 2026-06-03 | 51.00 | 51.30 | 46.24 | 46.67 | -8.794% | 1,478,527 | -44.975% |
| 2026-06-02 | 51.46 | 52.55 | 48.87 | 51.17 | +0.039% | 1,281,733 | -49.814% |
| 2026-06-01 | 49.47 | 51.99 | 48.77 | 51.15 | +0.412% | 1,133,996 | -49.795% |
| 2026-05-29 | 51.19 | 53.37 | 48.52 | 50.94 | -0.760% | 1,336,648 | -49.588% |
| 2026-05-28 | 50.00 | 51.37 | 45.46 | 51.33 | -2.563% | 3,439,465 | -49.971% |
| 2026-05-27 | 53.60 | 55.09 | 51.55 | 52.68 | -0.828% | 1,942,075 | -51.253% |
| 2026-05-26 | 54.00 | 54.40 | 51.28 | 53.12 | +2.469% | 1,179,385 | -51.657% |
| 2026-05-22 | 50.28 | 52.48 | 48.86 | 51.84 | +4.897% | 746,643 | -50.463% |
| 2026-05-21 | 48.64 | 50.66 | 48.39 | 49.42 | +0.406% | 658,339 | -48.037% |
| 2026-05-20 | 48.46 | 50.10 | 47.22 | 49.22 | +4.523% | 933,307 | -47.826% |
| 2026-05-19 | 48.10 | 48.62 | 45.72 | 47.09 | -6.102% | 1,168,371 | -45.466% |
| 2026-05-18 | 54.86 | 55.11 | 48.52 | 50.15 | -8.918% | 1,264,214 | -48.794% |
| 2026-05-15 | 51.53 | 55.24 | 50.32 | 55.06 | +0.658% | 1,059,765 | -53.360% |
| 2026-05-14 | 55.73 | 55.78 | 52.58 | 54.70 | -1.848% | 1,210,718 | -53.053% |
| 2026-05-13 | 55.81 | 56.25 | 53.00 | 55.73 | +2.238% | 977,277 | -53.921% |
| 2026-05-12 | 57.04 | 57.05 | 51.32 | 54.51 | -7.170% | 1,314,800 | -52.889% |
| 2026-05-11 | 55.10 | 60.18 | 54.81 | 58.72 | +6.396% | 1,749,704 | -56.267% |
| 2026-05-08 | 54.37 | 55.68 | 53.47 | 55.19 | +3.702% | 859,757 | -53.470% |
| 2026-05-07 | 56.09 | 56.90 | 52.66 | 53.22 | -6.746% | 1,201,572 | -51.747% |
| 2026-05-06 | 55.59 | 57.18 | 53.71 | 57.07 | +3.745% | 1,080,325 | -55.003% |
| 2026-05-05 | 50.99 | 55.70 | 50.99 | 55.01 | +9.364% | 1,400,576 | -53.318% |
| 2026-05-04 | 52.51 | 53.00 | 48.53 | 50.30 | -4.209% | 1,068,762 | -48.946% |
| 2026-05-01 | 53.22 | 54.20 | 51.42 | 52.51 | -1.924% | 1,310,429 | -51.095% |
| 2026-04-30 | 49.23 | 53.65 | 48.00 | 53.54 | +12.243% | 1,863,820 | -52.036% |
| 2026-04-29 | 47.79 | 48.60 | 45.69 | 47.70 | +0.421% | 1,265,614 | -46.164% |
| 2026-04-28 | 47.91 | 49.49 | 45.57 | 47.50 | -4.311% | 1,769,659 | -45.937% |
| 2026-04-27 | 52.39 | 52.39 | 46.01 | 49.64 | +0.323% | 2,500,218 | -48.268% |
| 2026-04-24 | 48.14 | 50.78 | 45.50 | 49.48 | +7.216% | 2,319,313 | -48.100% |
| 2026-04-23 | 51.25 | 51.47 | 44.47 | 46.15 | -4.154% | 2,644,641 | -44.355% |
| 2026-04-22 | 43.40 | 48.23 | 43.40 | 48.15 | +14.834% | 2,463,652 | -46.667% |
| 2026-04-21 | 41.36 | 42.93 | 40.75 | 41.93 | +2.946% | 1,586,757 | -38.755% |
| 2026-04-20 | 39.37 | 40.84 | 38.81 | 40.73 | +2.543% | 692,225 | -36.951% |
| 2026-04-17 | 39.00 | 40.75 | 38.13 | 39.72 | +4.609% | 1,058,394 | -35.347% |
| 2026-04-16 | 37.86 | 38.59 | 36.89 | 37.97 | +0.609% | 917,307 | -32.368% |
| 2026-04-15 | 40.00 | 40.04 | 37.21 | 37.74 | -4.335% | 1,293,984 | -31.955% |
| 2026-04-14 | 39.00 | 39.60 | 37.25 | 39.45 | +4.337% | 993,882 | -34.905% |
| 2026-04-13 | 37.29 | 38.11 | 36.54 | 37.81 | +0.265% | 796,817 | -32.081% |
| 2026-04-10 | 36.50 | 39.25 | 36.35 | 37.71 | +4.315% | 1,238,239 | -31.901% |
| 2026-04-09 | 32.87 | 36.41 | 32.87 | 36.15 | +9.479% | 1,408,024 | -28.963% |
| 2026-04-08 | 33.73 | 34.28 | 32.68 | 33.02 | +4.692% | 918,462 | -22.229% |
| 2026-04-07 | 32.10 | 32.27 | 30.87 | 31.54 | -3.311% | 562,637 | -18.580% |
| 2026-04-06 | 32.37 | 32.99 | 31.97 | 32.62 | +1.652% | 380,865 | -21.275% |
| 2026-04-02 | 31.33 | 32.89 | 30.95 | 32.09 | -1.715% | 630,616 | -19.975% |
| 2026-04-01 | 34.26 | 35.05 | 32.60 | 32.65 | -3.545% | 633,710 | -21.348% |
| 2026-03-31 | 32.59 | 34.27 | 32.18 | 33.85 | +5.092% | 1,135,616 | -24.136% |
| 2026-03-30 | 33.87 | 33.87 | 31.36 | 32.21 | -4.478% | 1,978,075 | -20.273% |
| 2026-03-27 | 31.64 | 34.03 | 31.64 | 33.72 | +4.364% | 1,042,042 | -23.843% |
| 2026-03-26 | 32.56 | 34.27 | 32.21 | 32.31 | -3.725% | 1,573,076 | -20.520% |
| 2026-03-25 | 32.87 | 34.65 | 32.57 | 33.56 | +4.191% | 946,953 | -23.480% |
| 2026-03-24 | 30.00 | 32.73 | 30.00 | 32.21 | +4.578% | 893,657 | -20.273% |
| 2026-03-23 | 29.53 | 30.95 | 28.82 | 30.80 | +7.168% | 1,547,992 | -16.623% |
| 2026-03-20 | 30.47 | 30.77 | 28.55 | 28.74 | -6.293% | 1,246,210 | -10.647% |
| 2026-03-19 | 29.02 | 31.20 | 28.69 | 30.67 | +1.758% | 505,041 | -16.270% |
| 2026-03-18 | 31.10 | 31.67 | 30.11 | 30.14 | -3.304% | 621,334 | -14.798% |
| 2026-03-17 | 30.83 | 31.55 | 30.56 | 31.17 | +0.874% | 503,685 | -17.613% |
| 2026-03-16 | 32.15 | 32.50 | 30.11 | 30.90 | -0.387% | 637,576 | -16.893% |
| 2026-03-13 | 29.68 | 31.19 | 29.68 | 31.02 | +6.015% | 925,420 | -17.215% |
| 2026-03-12 | 29.70 | 30.02 | 28.82 | 29.26 | -4.566% | 666,633 | -12.235% |
| 2026-03-11 | 29.45 | 30.83 | 29.33 | 30.66 | +3.302% | 725,864 | -16.243% |
| 2026-03-10 | 29.00 | 30.23 | 28.96 | 29.68 | +2.204% | 917,507 | -13.477% |
| 2026-03-09 | 27.09 | 29.11 | 26.46 | 29.04 | +4.838% | 1,292,092 | -11.570% |
| 2026-03-06 | 29.91 | 30.47 | 27.69 | 27.70 | -10.182% | 1,531,702 | -7.292% |
| 2026-03-05 | 31.35 | 31.70 | 30.01 | 30.84 | -3.202% | 688,376 | -16.732% |
| 2026-03-04 | 31.92 | 32.55 | 31.39 | 31.86 | +2.477% | 444,016 | -19.397% |
| 2026-03-03 | 31.40 | 31.58 | 30.08 | 31.09 | -5.816% | 718,812 | -17.401% |
| 2026-03-02 | 30.20 | 33.38 | 30.08 | 33.01 | +1.320% | 804,012 | -22.205% |
| 2026-02-27 | 33.15 | 33.62 | 32.38 | 32.58 | -5.947% | 805,346 | -21.179% |
| 2026-02-26 | 34.30 | 34.81 | 33.20 | 34.64 | -0.115% | 614,912 | -25.866% |
| 2026-02-25 | 33.90 | 35.81 | 33.80 | 34.68 | +2.877% | 699,301 | -25.952% |
| 2026-02-24 | 32.31 | 34.24 | 32.05 | 33.71 | +3.691% | 820,898 | -23.821% |
| 2026-02-23 | 33.61 | 34.35 | 32.01 | 32.51 | -4.495% | 801,522 | -21.009% |
| 2026-02-20 | 33.17 | 35.53 | 32.50 | 34.04 | +0.770% | 1,173,308 | -24.559% |
| 2026-02-19 | 34.53 | 35.06 | 33.00 | 33.78 | -2.875% | 986,085 | -23.979% |
| 2026-02-18 | 37.40 | 38.10 | 34.00 | 34.78 | -5.128% | 1,764,460 | -26.164% |
| 2026-02-17 | 33.64 | 36.82 | 32.62 | 36.66 | +7.005% | 1,666,909 | -29.951% |
| 2026-02-13 | 31.95 | 34.53 | 31.05 | 34.26 | +7.230% | 1,435,397 | -25.044% |
| 2026-02-12 | 34.99 | 35.50 | 31.81 | 31.95 | -6.743% | 1,519,305 | -19.624% |
| 2026-02-11 | 33.49 | 34.82 | 31.21 | 34.26 | +7.465% | 2,737,571 | -25.044% |
| 2026-02-10 | 28.64 | 32.36 | 28.07 | 31.88 | +10.733% | 3,315,377 | -19.448% |
| 2026-02-09 | 28.13 | 30.13 | 27.74 | 28.79 | +2.201% | 1,079,674 | -10.802% |
| 2026-02-06 | 26.36 | 28.36 | 25.28 | 28.17 | +8.555% | 2,060,964 | -8.839% |
| 2026-02-05 | 31.75 | 31.85 | 24.87 | 25.95 | -6.012% | 3,549,123 | -1.040% |
| 2026-02-04 | 30.10 | 30.16 | 26.92 | 27.61 | -7.967% | 1,911,786 | -6.990% |
| 2026-02-03 | 30.90 | 31.24 | 28.75 | 30.00 | -0.067% | 1,010,109 | -14.400% |
| 2026-02-02 | 29.93 | 30.90 | 29.15 | 30.02 | +0.334% | 1,454,591 | -14.457% |
| 2026-01-30 | 30.96 | 31.67 | 29.67 | 29.92 | -4.865% | 762,403 | -14.171% |
| 2026-01-29 | 31.80 | 31.91 | 30.22 | 31.45 | -1.163% | 758,340 | -18.347% |
| 2026-01-28 | 32.57 | 32.88 | 31.30 | 31.82 | -1.088% | 606,465 | -19.296% |
| 2026-01-27 | 32.00 | 32.42 | 31.36 | 32.17 | +1.965% | 487,188 | -20.174% |
| 2026-01-26 | 33.13 | 33.94 | 31.36 | 31.55 | -5.198% | 843,451 | -18.605% |
| 2026-01-23 | 33.26 | 34.50 | 32.13 | 33.28 | +0.544% | 1,006,475 | -22.837% |
| 2026-01-22 | 32.42 | 33.47 | 31.80 | 33.10 | +4.055% | 957,144 | -22.417% |
| 2026-01-21 | 31.83 | 32.20 | 30.04 | 31.81 | +2.086% | 871,339 | -19.271% |
| 2026-01-20 | 30.52 | 31.42 | 30.28 | 31.16 | -3.200% | 691,802 | -17.587% |
| 2026-01-16 | 31.28 | 32.70 | 30.94 | 32.19 | +3.571% | 761,404 | -20.224% |
| 2026-01-15 | 31.64 | 32.00 | 30.96 | 31.08 | -0.544% | 653,451 | -17.375% |
| 2026-01-14 | 31.18 | 31.27 | 30.10 | 31.25 | -0.982% | 712,378 | -17.824% |
| 2026-01-13 | 30.85 | 31.78 | 30.65 | 31.56 | +3.577% | 724,911 | -18.631% |
| 2026-01-12 | 30.30 | 31.11 | 29.50 | 30.47 | -0.652% | 593,972 | -15.720% |
| 2026-01-09 | 30.95 | 31.30 | 29.92 | 30.67 | +0.294% | 584,168 | -16.270% |
| 2026-01-08 | 30.80 | 31.05 | 29.95 | 30.58 | -0.553% | 693,747 | -16.024% |
| 2026-01-07 | 30.80 | 31.38 | 30.16 | 30.75 | 0.000% | 705,620 | -16.488% |
| 2026-01-06 | 33.28 | 33.48 | 29.97 | 30.75 | -7.407% | 1,293,520 | -16.488% |
| 2026-01-05 | 32.35 | 33.69 | 32.08 | 33.21 | +5.161% | 1,232,728 | -22.674% |
| 2026-01-02 | 29.75 | 31.61 | 29.71 | 31.58 | +9.729% | 1,042,022 | -18.683% |
| 2025-12-31 | 28.97 | 29.18 | 28.68 | 28.78 | -0.587% | 832,754 | -10.771% |
| 2025-12-30 | 29.41 | 29.43 | 28.94 | 28.95 | -0.992% | 1,093,836 | -11.295% |
| 2025-12-29 | 30.20 | 30.64 | 29.21 | 29.24 | -4.382% | 828,824 | -12.175% |
| 2025-12-26 | 31.37 | 31.45 | 30.40 | 30.58 | -2.425% | 526,093 | -16.024% |
| 2025-12-24 | 31.51 | 31.58 | 30.90 | 31.34 | -1.353% | 302,878 | -18.060% |
| 2025-12-23 | 31.59 | 32.17 | 31.49 | 31.77 | -0.282% | 546,169 | -19.169% |
| 2025-12-22 | 31.28 | 32.29 | 30.73 | 31.86 | +3.948% | 890,356 | -19.397% |
| 2025-12-19 | 30.49 | 31.61 | 30.29 | 30.65 | +0.196% | 918,269 | -16.215% |
| 2025-12-18 | 30.40 | 31.40 | 30.01 | 30.59 | +5.337% | 790,083 | -16.051% |
| 2025-12-17 | 31.43 | 32.06 | 28.96 | 29.04 | -6.953% | 1,207,114 | -11.570% |
| 2025-12-16 | 31.20 | 32.59 | 30.99 | 31.21 | -0.952% | 641,066 | -17.719% |
| 2025-12-15 | 31.58 | 31.84 | 30.67 | 31.51 | +1.416% | 1,002,069 | -18.502% |
| 2025-12-12 | 32.22 | 32.46 | 30.27 | 31.07 | -3.629% | 850,770 | -17.348% |
| 2025-12-11 | 32.74 | 32.80 | 31.41 | 32.24 | -3.386% | 925,474 | -20.347% |
| 2025-12-10 | 32.42 | 33.59 | 31.67 | 33.37 | +2.645% | 891,125 | -23.045% |
| 2025-12-09 | 32.27 | 32.70 | 31.75 | 32.51 | +0.154% | 559,672 | -21.009% |
| 2025-12-08 | 32.96 | 33.16 | 32.02 | 32.46 | -0.031% | 528,723 | -20.887% |
| 2025-12-05 | 33.01 | 33.16 | 31.95 | 32.47 | -1.636% | 743,311 | -20.912% |
| 2025-12-04 | 31.79 | 33.50 | 31.70 | 33.01 | +3.027% | 737,701 | -22.205% |
| 2025-12-03 | 30.74 | 32.15 | 29.90 | 32.04 | +4.060% | 631,207 | -19.850% |
| 2025-12-02 | 30.63 | 31.64 | 30.50 | 30.79 | +2.805% | 812,943 | -16.596% |
| 2025-12-01 | 30.09 | 30.95 | 29.64 | 29.95 | -3.667% | 916,132 | -14.257% |
| 2025-11-28 | 30.91 | 31.41 | 30.58 | 31.09 | +1.934% | 584,957 | -17.401% |
| 2025-11-26 | 31.32 | 31.50 | 30.27 | 30.50 | -0.813% | 1,132,350 | -15.803% |
| 2025-11-25 | 31.07 | 31.24 | 29.53 | 30.75 | -1.663% | 999,753 | -16.488% |
| 2025-11-24 | 30.82 | 31.83 | 30.54 | 31.27 | +2.930% | 879,624 | -17.877% |
| 2025-11-21 | 29.73 | 30.98 | 28.70 | 30.38 | +2.015% | 1,198,268 | -15.471% |
| 2025-11-20 | 32.88 | 33.42 | 29.70 | 29.78 | -4.490% | 1,124,203 | -13.768% |
| 2025-11-19 | 32.17 | 32.61 | 30.81 | 31.18 | +0.032% | 662,948 | -17.640% |
| 2025-11-18 | 31.40 | 32.57 | 30.69 | 31.17 | -2.988% | 1,055,951 | -17.613% |
| 2025-11-17 | 33.74 | 34.01 | 31.69 | 32.13 | -5.249% | 972,307 | -20.075% |
| 2025-11-14 | 32.07 | 34.85 | 31.84 | 33.91 | +0.833% | 875,342 | -24.270% |
| 2025-11-13 | 34.79 | 35.18 | 32.82 | 33.63 | -4.406% | 1,379,007 | -23.640% |
| 2025-11-12 | 35.96 | 36.40 | 34.43 | 35.18 | -0.396% | 859,348 | -27.004% |
| 2025-11-11 | 36.34 | 36.34 | 34.16 | 35.32 | -4.308% | 1,494,791 | -27.293% |
| 2025-11-10 | 40.28 | 40.90 | 36.70 | 36.91 | -5.018% | 2,093,153 | -30.425% |
| 2025-11-07 | 35.80 | 38.87 | 33.81 | 38.86 | +6.320% | 3,040,089 | -33.917% |
| 2025-11-06 | 42.81 | 44.83 | 36.20 | 36.55 | -38.489% | 5,403,888 | -29.740% |
| 2025-11-05 | 57.20 | 60.65 | 56.08 | 59.42 | +5.560% | 1,095,201 | -56.782% |
| 2025-11-04 | 57.30 | 58.80 | 55.26 | 56.29 | -7.158% | 676,680 | -54.379% |
| 2025-11-03 | 59.75 | 61.30 | 58.51 | 60.63 | +2.364% | 631,722 | -57.645% |
| 2025-10-31 | 60.79 | 61.20 | 58.10 | 59.23 | +0.526% | 702,134 | -56.644% |
| 2025-10-30 | 61.78 | 62.63 | 58.11 | 58.92 | -6.491% | 957,118 | -56.415% |
| 2025-10-29 | 57.97 | 64.72 | 57.97 | 63.01 | +8.901% | 1,369,582 | -59.245% |
| 2025-10-28 | 57.48 | 59.36 | 56.69 | 57.86 | +0.017% | 684,977 | -55.617% |
| 2025-10-27 | 61.00 | 61.59 | 56.96 | 57.85 | -2.904% | 943,159 | -55.609% |
| 2025-10-24 | 58.40 | 61.94 | 57.47 | 59.58 | +5.395% | 1,093,903 | -56.898% |
| 2025-10-23 | 54.85 | 57.20 | 54.01 | 56.53 | +3.195% | 870,449 | -54.573% |
| 2025-10-22 | 58.83 | 59.49 | 52.75 | 54.78 | -7.560% | 1,737,835 | -53.122% |
| 2025-10-21 | 61.07 | 61.07 | 58.01 | 59.26 | -2.900% | 652,054 | -56.666% |
| 2025-10-20 | 61.92 | 63.70 | 59.31 | 61.03 | +1.683% | 863,696 | -57.922% |
| 2025-10-17 | 60.86 | 62.50 | 57.80 | 60.02 | -4.806% | 1,009,954 | -57.214% |
| 2025-10-16 | 68.56 | 68.56 | 62.19 | 63.05 | -5.444% | 822,809 | -59.270% |
| 2025-10-15 | 68.75 | 70.49 | 63.84 | 66.68 | +1.739% | 1,519,118 | -61.488% |
| 2025-10-14 | 59.21 | 66.55 | 57.01 | 65.54 | +6.448% | 1,910,255 | -60.818% |
| 2025-10-13 | 58.72 | 62.22 | 58.28 | 61.57 | +9.477% | 1,115,749 | -58.291% |
| 2025-10-10 | 59.73 | 63.01 | 56.07 | 56.24 | -5.945% | 1,255,885 | -54.339% |
| 2025-10-09 | 61.00 | 61.61 | 59.19 | 59.80 | -1.491% | 831,246 | -57.053% |
| 2025-10-08 | 57.32 | 61.04 | 57.28 | 60.70 | +7.339% | 1,112,182 | -57.694% |
| 2025-10-07 | 61.48 | 62.79 | 55.51 | 56.55 | -7.265% | 1,817,990 | -54.589% |
| 2025-10-06 | 62.40 | 63.64 | 58.71 | 60.98 | +2.833% | 1,069,083 | -57.888% |
| 2025-10-03 | 60.00 | 62.16 | 58.38 | 59.30 | +0.084% | 1,557,874 | -56.695% |
| 2025-10-02 | 60.06 | 60.99 | 58.26 | 59.25 | +0.135% | 809,249 | -56.658% |
| 2025-10-01 | 58.74 | 60.08 | 57.62 | 59.17 | -0.370% | 661,612 | -56.600% |
| 2025-09-30 | 60.93 | 61.50 | 57.80 | 59.39 | -2.383% | 1,059,682 | -56.760% |
| 2025-09-29 | 59.50 | 62.00 | 59.50 | 60.84 | +3.876% | 1,259,251 | -57.791% |
| 2025-09-26 | 58.86 | 59.75 | 57.49 | 58.57 | +1.061% | 710,479 | -56.155% |
| 2025-09-25 | 56.69 | 58.98 | 54.13 | 57.95 | -2.776% | 1,046,245 | -55.690% |
| 2025-09-24 | 62.10 | 62.41 | 58.13 | 59.61 | -2.820% | 1,230,150 | -56.920% |
| 2025-09-23 | 64.15 | 64.53 | 60.06 | 61.34 | -5.091% | 1,226,572 | -58.135% |
| 2025-09-22 | 61.78 | 65.12 | 60.31 | 64.63 | +5.004% | 1,487,834 | -60.266% |
| 2025-09-19 | 65.51 | 65.70 | 60.65 | 61.55 | -4.559% | 2,874,151 | -58.278% |
| 2025-09-18 | 63.05 | 65.58 | 60.05 | 64.49 | +6.613% | 2,386,813 | -60.180% |
| 2025-09-17 | 56.34 | 61.11 | 55.38 | 60.49 | +7.043% | 2,111,366 | -57.547% |
| 2025-09-16 | 56.50 | 56.60 | 54.89 | 56.51 | -0.141% | 645,242 | -54.557% |
| 2025-09-15 | 57.00 | 57.25 | 55.30 | 56.59 | +0.479% | 796,099 | -54.621% |
| 2025-09-12 | 54.95 | 57.30 | 54.09 | 56.32 | +2.924% | 1,329,419 | -54.403% |
| 2025-09-11 | 52.05 | 54.96 | 51.90 | 54.72 | +6.356% | 1,134,452 | -53.070% |
| 2025-09-10 | 51.61 | 53.49 | 51.20 | 51.45 | +3.210% | 1,083,693 | -50.087% |
| 2025-09-09 | 50.00 | 50.63 | 47.52 | 49.85 | -0.459% | 685,177 | -48.485% |
| 2025-09-08 | 49.25 | 51.47 | 48.85 | 50.08 | +2.455% | 1,055,089 | -48.722% |
| 2025-09-05 | 49.63 | 50.10 | 47.20 | 48.88 | +0.721% | 633,533 | -47.463% |
| 2025-09-04 | 48.12 | 49.51 | 47.36 | 48.53 | -0.206% | 1,077,637 | -47.084% |
| 2025-09-03 | 49.67 | 50.27 | 48.49 | 48.63 | -0.267% | 710,674 | -47.193% |
| 2025-09-02 | 48.11 | 49.42 | 46.46 | 48.76 | -2.285% | 807,124 | -47.334% |
| 2025-08-29 | 53.66 | 53.66 | 49.74 | 49.90 | -7.318% | 1,108,914 | -48.537% |
| 2025-08-28 | 52.52 | 54.62 | 52.46 | 53.84 | +3.330% | 743,860 | -52.303% |
| 2025-08-27 | 52.51 | 53.14 | 51.10 | 52.10 | -0.297% | 842,436 | -50.715% |
| 2025-08-26 | 49.92 | 52.50 | 49.44 | 52.26 | +5.405% | 964,554 | -50.861% |
| 2025-08-25 | 50.60 | 50.81 | 49.55 | 49.58 | -2.170% | 503,786 | -48.205% |
| 2025-08-22 | 48.60 | 51.20 | 47.81 | 50.68 | +4.301% | 760,328 | -49.329% |
| 2025-08-21 | 47.92 | 49.41 | 47.62 | 48.59 | +0.998% | 935,406 | -47.150% |
| 2025-08-20 | 48.28 | 48.95 | 46.46 | 48.11 | -1.454% | 1,222,682 | -46.622% |
| 2025-08-19 | 52.79 | 53.41 | 48.56 | 48.82 | -8.679% | 1,418,601 | -47.399% |
| 2025-08-18 | 53.73 | 54.57 | 52.16 | 53.46 | +0.754% | 737,379 | -51.964% |
| 2025-08-15 | 52.15 | 53.09 | 50.03 | 53.06 | +1.725% | 907,688 | -51.602% |
| 2025-08-14 | 53.34 | 55.45 | 51.75 | 52.16 | -3.568% | 954,555 | -50.767% |
| 2025-08-13 | 56.76 | 57.54 | 53.00 | 54.09 | -3.212% | 1,271,418 | -52.524% |
| 2025-08-12 | 52.60 | 56.23 | 52.60 | 55.88 | +7.162% | 1,114,677 | -54.048% |
| 2025-08-11 | 51.28 | 53.67 | 50.70 | 52.15 | +2.275% | 1,028,284 | -50.757% |
| 2025-08-08 | 54.18 | 54.62 | 50.45 | 50.99 | -6.096% | 1,245,365 | -49.637% |
| 2025-08-07 | 55.00 | 55.99 | 52.10 | 54.30 | -1.039% | 1,063,580 | -52.707% |
| 2025-08-06 | 55.53 | 55.78 | 54.23 | 54.87 | -1.348% | 794,899 | -53.198% |
| 2025-08-05 | 56.15 | 58.42 | 54.62 | 55.62 | +0.180% | 1,268,765 | -53.830% |
| 2025-08-04 | 54.79 | 56.60 | 53.71 | 55.52 | +3.293% | 1,662,247 | -53.746% |
| 2025-08-01 | 53.20 | 55.36 | 50.67 | 53.75 | -5.453% | 2,403,730 | -52.223% |
| 2025-07-31 | 47.80 | 57.85 | 47.70 | 56.85 | +29.381% | 5,321,388 | -54.828% |
| 2025-07-30 | 43.55 | 44.85 | 43.24 | 43.94 | +1.058% | 1,223,483 | -41.557% |
| 2025-07-29 | 44.23 | 44.61 | 43.33 | 43.48 | -0.640% | 796,957 | -40.938% |
| 2025-07-28 | 44.17 | 44.17 | 42.55 | 43.76 | +1.296% | 777,801 | -41.316% |
| 2025-07-25 | 43.50 | 44.74 | 42.73 | 43.20 | +0.442% | 1,002,958 | -40.556% |
| 2025-07-24 | 43.13 | 43.50 | 42.60 | 43.01 | +0.116% | 612,407 | -40.293% |
| 2025-07-23 | 41.43 | 43.15 | 41.11 | 42.96 | +4.196% | 885,274 | -40.223% |
| 2025-07-22 | 42.01 | 42.28 | 38.80 | 41.23 | -2.530% | 1,127,049 | -37.715% |
| 2025-07-21 | 43.09 | 43.27 | 42.05 | 42.30 | -0.983% | 856,516 | -39.291% |
| 2025-07-18 | 41.38 | 43.41 | 41.15 | 42.72 | +3.238% | 1,279,561 | -39.888% |
| 2025-07-17 | 41.11 | 42.08 | 40.78 | 41.38 | +0.755% | 809,411 | -37.941% |
| 2025-07-16 | 41.03 | 41.64 | 39.57 | 41.07 | +0.269% | 872,963 | -37.473% |
| 2025-07-15 | 41.40 | 41.40 | 40.29 | 40.96 | +0.614% | 987,010 | -37.305% |
| 2025-07-14 | 39.00 | 41.38 | 38.60 | 40.71 | +3.932% | 1,049,317 | -36.920% |
| 2025-07-11 | 39.35 | 40.40 | 38.60 | 39.17 | -1.372% | 716,305 | -34.440% |
| 2025-07-10 | 40.02 | 40.33 | 38.45 | 39.72 | -0.489% | 886,951 | -35.339% |
| 2025-07-09 | 39.99 | 40.34 | 39.00 | 39.91 | +2.517% | 857,614 | -35.655% |
| 2025-07-08 | 40.52 | 40.53 | 38.27 | 38.93 | -3.304% | 999,805 | -34.035% |
| 2025-07-07 | 39.76 | 40.30 | 38.42 | 40.26 | +0.902% | 942,440 | -36.215% |
| 2025-07-03 | 39.51 | 41.10 | 39.35 | 39.90 | +1.812% | 885,580 | -35.639% |
| 2025-07-02 | 36.04 | 39.70 | 35.59 | 39.19 | +8.922% | 1,804,861 | -34.473% |
| 2025-07-01 | 36.04 | 36.75 | 34.87 | 35.98 | -1.935% | 1,006,890 | -28.627% |
| 2025-06-30 | 36.46 | 37.53 | 36.12 | 36.69 | +0.686% | 1,340,460 | -30.008% |
| 2025-06-27 | 36.95 | 37.89 | 35.76 | 36.44 | -0.654% | 1,778,541 | -29.528% |
| 2025-06-26 | 34.20 | 36.78 | 33.69 | 36.68 | +7.740% | 1,442,154 | -29.989% |
| 2025-06-25 | 33.82 | 34.15 | 33.05 | 34.05 | +1.536% | 916,878 | -24.570% |
| 2025-06-24 | 32.85 | 33.77 | 32.24 | 33.53 | +3.424% | 1,110,238 | -23.412% |
| 2025-06-23 | 30.00 | 32.46 | 29.14 | 32.42 | +6.645% | 1,465,423 | -20.790% |
| 2025-06-20 | 31.10 | 31.10 | 30.03 | 30.40 | -1.395% | 1,136,342 | -15.526% |
| 2025-06-18 | 29.85 | 31.12 | 29.15 | 30.83 | +3.179% | 1,114,183 | -16.705% |
| 2025-06-17 | 29.28 | 30.50 | 29.07 | 29.88 | +0.878% | 1,055,270 | -14.056% |
| 2025-06-16 | 30.00 | 30.48 | 29.32 | 29.62 | +0.920% | 995,977 | -13.302% |
| 2025-06-13 | 28.18 | 30.65 | 28.12 | 29.35 | +0.411% | 1,834,192 | -12.504% |
| 2025-06-12 | 29.52 | 30.23 | 28.55 | 29.23 | -1.483% | 1,796,817 | -12.145% |
| 2025-06-11 | 28.60 | 30.38 | 28.01 | 29.67 | -13.875% | 6,552,729 | -13.448% |
| 2025-06-10 | 33.40 | 34.77 | 33.07 | 34.45 | +4.110% | 1,371,292 | -25.457% |
| 2025-06-09 | 31.87 | 33.34 | 31.77 | 33.09 | +5.114% | 996,454 | -22.393% |
| 2025-06-06 | 32.05 | 32.46 | 31.14 | 31.48 | -1.193% | 1,246,348 | -18.424% |
| 2025-06-05 | 30.87 | 32.48 | 30.51 | 31.86 | +3.745% | 1,405,595 | -19.397% |
| 2025-06-04 | 30.07 | 31.25 | 29.47 | 30.71 | +2.162% | 1,144,848 | -16.379% |
| 2025-06-03 | 29.11 | 30.36 | 28.69 | 30.06 | +4.303% | 1,005,643 | -14.571% |
| 2025-06-02 | 28.13 | 29.22 | 27.80 | 28.82 | +1.982% | 1,051,120 | -10.895% |
| 2025-05-30 | 27.60 | 28.60 | 27.04 | 28.26 | +0.785% | 975,895 | -9.130% |
| 2025-05-29 | 28.51 | 28.51 | 27.00 | 28.04 | +0.538% | 741,283 | -8.417% |
| 2025-05-28 | 28.00 | 28.00 | 26.70 | 27.89 | +1.863% | 1,116,366 | -7.924% |
| 2025-05-27 | 26.00 | 27.40 | 25.07 | 27.38 | +8.307% | 1,448,488 | -6.209% |
| 2025-05-23 | 24.30 | 25.35 | 24.00 | 25.28 | +0.357% | 822,242 | +1.582% |
| 2025-05-22 | 25.50 | 25.96 | 22.85 | 25.19 | +4.134% | 2,250,563 | +1.945% |
| 2025-05-21 | 24.28 | 25.28 | 23.77 | 24.19 | -1.985% | 1,396,332 | +6.160% |
| 2025-05-20 | 24.89 | 24.89 | 24.00 | 24.68 | -0.323% | 665,914 | +4.052% |
| 2025-05-19 | 23.18 | 24.78 | 23.18 | 24.76 | +3.081% | 743,433 | +3.716% |
| 2025-05-16 | 23.55 | 24.26 | 23.40 | 24.02 | +2.126% | 399,497 | +6.911% |
| 2025-05-15 | 23.46 | 23.73 | 22.78 | 23.52 | -0.927% | 323,000 | +9.184% |
| 2025-05-14 | 23.77 | 24.25 | 23.36 | 23.74 | +0.679% | 539,349 | +8.172% |
| 2025-05-13 | 22.96 | 24.31 | 22.96 | 23.58 | +3.421% | 697,675 | +8.906% |
| 2025-05-12 | 23.00 | 23.58 | 22.62 | 22.80 | +5.556% | 680,808 | +12.632% |
| 2025-05-09 | 21.50 | 21.87 | 21.27 | 21.60 | +0.982% | 391,531 | +18.889% |
| 2025-05-08 | 21.13 | 21.79 | 20.70 | 21.39 | +3.234% | 403,057 | +20.056% |
| 2025-05-07 | 21.00 | 21.10 | 20.43 | 20.72 | -0.624% | 315,983 | +23.938% |
| 2025-05-06 | 20.13 | 21.00 | 20.13 | 20.85 | +1.312% | 378,350 | +23.165% |
| 2025-05-05 | 20.96 | 21.15 | 20.51 | 20.58 | -2.464% | 375,573 | +24.781% |
| 2025-05-02 | 20.72 | 21.64 | 20.55 | 21.10 | +3.992% | 505,938 | +21.706% |
| 2025-05-01 | 20.28 | 20.85 | 19.91 | 20.29 | +2.217% | 441,561 | +26.565% |
| 2025-04-30 | 19.45 | 19.92 | 18.85 | 19.85 | 0.000% | 459,460 | +29.370% |