Dark

AOSL
Alpha and Omega Semiconductor Limited
stock NASDAQ

Market Open

Jul 18, 2025 1:39:45 PM EDT

28.88USD+2.484%(+0.70)71,805

28.85Bid 28.94Ask 0.09Spread

Pre-market

Jul 15, 2025 9:28:00 AM EDT

28.16USD-0.071%(-0.02)0

After-hours

Jul 17, 2025 4:00:30 PM EDT

28.18USD+0.035%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	28.360	28.8800	28.0400	28.880	+2.484%	71,805	0.000%
2025-07-17	27.550	28.3900	27.1900	28.180	+2.064%	202,302	+2.484%
2025-07-16	27.270	27.7400	26.4500	27.610	+1.732%	201,125	+4.600%
2025-07-15	28.190	28.9400	27.1100	27.140	+1.306%	207,533	+6.411%
2025-07-14	27.210	27.2100	25.9450	26.790	-3.075%	216,069	+7.801%
2025-07-11	27.990	28.4399	27.2600	27.640	-1.427%	289,774	+4.486%
2025-07-10	27.900	28.8950	27.5100	28.040	+1.557%	238,441	+2.996%
2025-07-09	28.000	28.4554	27.1000	27.610	-1.287%	218,073	+4.600%
2025-07-08	26.920	28.4400	26.9200	27.970	+5.269%	235,872	+3.253%
2025-07-07	27.050	27.6600	26.4100	26.570	-4.407%	177,655	+8.694%
2025-07-03	28.220	28.2200	27.5001	27.795	+0.307%	104,447	+3.904%
2025-07-02	26.640	27.7800	26.6350	27.710	+4.369%	225,305	+4.222%
2025-07-01	25.190	26.9300	25.0100	26.550	+3.468%	238,990	+8.776%
2025-06-30	25.920	26.7200	25.1333	25.660	-0.194%	272,174	+12.549%
2025-06-27	26.000	26.1500	25.1400	25.710	-0.349%	471,519	+12.330%
2025-06-26	25.450	25.9700	25.2900	25.800	+1.695%	273,795	+11.938%
2025-06-25	25.580	25.7564	24.7500	25.370	-0.157%	228,344	+13.835%
2025-06-24	24.940	25.6300	24.6900	25.410	+4.182%	281,809	+13.656%
2025-06-23	23.800	24.4450	23.5400	24.390	+1.119%	188,329	+18.409%
2025-06-20	24.700	24.7000	23.7200	24.120	-1.148%	629,706	+19.735%
2025-06-18	23.880	24.8700	23.8300	24.400	+2.521%	224,753	+18.361%
2025-06-17	23.330	24.2900	22.7900	23.800	+0.507%	220,487	+21.345%
2025-06-16	23.320	24.2300	22.8948	23.680	+4.363%	333,322	+21.959%
2025-06-13	23.880	24.2760	22.6450	22.690	-8.508%	388,927	+27.281%
2025-06-12	24.610	25.0900	24.2220	24.800	-1.116%	232,853	+16.452%
2025-06-11	25.400	25.5500	24.8450	25.080	+0.360%	428,135	+15.152%
2025-06-10	24.700	25.5900	24.4500	24.990	+1.958%	314,815	+15.566%
2025-06-09	23.460	24.6300	23.4500	24.510	+6.704%	401,841	+17.829%
2025-06-06	23.080	23.6800	22.6600	22.970	+0.746%	277,381	+25.729%
2025-06-05	24.230	24.2300	22.6550	22.800	-2.647%	259,527	+26.667%
2025-06-04	23.360	23.8300	22.7334	23.420	+2.048%	326,960	+23.313%
2025-06-03	21.570	23.1800	21.1400	22.950	+7.494%	1,007,311	+25.839%
2025-06-02	21.190	21.4500	20.6600	21.350	+0.613%	286,745	+35.269%
2025-05-30	21.020	21.3400	20.2700	21.220	-0.748%	450,275	+36.098%
2025-05-29	22.340	22.5083	21.1950	21.380	-0.697%	392,035	+35.080%
2025-05-28	21.380	21.7000	20.3600	21.530	-0.232%	526,131	+34.138%
2025-05-27	21.490	21.9550	20.9350	21.580	+4.100%	383,984	+33.828%
2025-05-23	20.120	20.8100	20.1200	20.730	-1.800%	633,499	+39.315%
2025-05-22	21.190	21.5900	20.9500	21.110	-0.659%	223,748	+36.807%
2025-05-21	22.070	22.3450	21.1000	21.250	-5.598%	255,472	+35.906%
2025-05-20	22.400	22.7500	22.1100	22.510	-0.442%	202,167	+28.299%
2025-05-19	22.470	22.6300	21.9500	22.610	-2.290%	280,733	+27.731%
2025-05-16	23.410	23.5900	22.9100	23.140	-1.364%	269,295	+24.806%
2025-05-15	23.850	24.0350	23.2600	23.460	-3.655%	304,175	+23.103%
2025-05-14	24.940	25.1900	23.9600	24.350	-1.775%	396,074	+18.604%
2025-05-13	23.940	24.9800	23.9400	24.790	+4.029%	380,594	+16.499%
2025-05-12	23.730	24.8600	23.4139	23.830	+9.513%	497,751	+21.192%
2025-05-09	21.000	21.9008	20.6001	21.760	+5.273%	340,222	+32.721%
2025-05-08	22.180	22.7000	19.9400	20.670	+3.041%	602,154	+39.719%
2025-05-07	19.750	20.1600	19.3100	20.060	+1.570%	366,727	+43.968%
2025-05-06	19.730	19.9600	19.2500	19.750	-2.661%	248,829	+46.228%
2025-05-05	20.450	20.8700	19.8600	20.290	-2.965%	321,166	+42.336%
2025-05-02	19.900	21.1300	19.8600	20.910	+7.728%	374,748	+38.116%
2025-05-01	19.560	19.9450	19.1000	19.410	+3.080%	311,757	+48.789%
2025-04-30	18.160	18.9200	17.9000	18.830	-1.414%	315,395	+53.372%
2025-04-29	18.690	19.6200	18.5100	19.100	+0.315%	383,597	+51.204%
2025-04-28	19.260	19.7200	18.6100	19.040	-2.007%	342,826	+51.681%
2025-04-25	19.240	19.5000	18.4700	19.430	-0.461%	400,214	+48.636%
2025-04-24	17.900	19.8000	17.8650	19.520	+11.991%	578,242	+47.951%
2025-04-23	17.710	18.3500	16.9900	17.430	+6.998%	1,018,052	+65.691%
2025-04-22	16.700	17.0850	16.2800	16.290	+0.246%	1,225,460	+77.287%
2025-04-21	16.980	17.3300	15.8950	16.250	-6.286%	1,217,766	+77.723%
2025-04-17	17.930	18.5500	17.3100	17.340	-4.013%	805,291	+66.551%
2025-04-16	18.330	18.4800	17.1550	18.065	-5.320%	568,324	+59.867%
2025-04-15	19.380	20.3100	18.9500	19.080	-1.599%	547,777	+51.363%
2025-04-14	19.680	19.9345	18.6200	19.390	+2.484%	811,636	+48.943%
2025-04-11	19.280	19.4400	17.8000	18.920	-2.825%	445,570	+52.643%
2025-04-10	21.120	21.5000	18.6450	19.470	-14.755%	522,773	+48.331%
2025-04-09	17.800	23.0100	17.4100	22.840	+27.884%	695,274	+26.445%
2025-04-08	20.600	20.8000	17.3200	17.860	-7.533%	689,268	+61.702%
2025-04-07	17.320	20.2800	16.7900	19.315	+4.518%	743,109	+49.521%
2025-04-04	18.480	18.6500	16.3800	18.480	-8.379%	1,097,795	+56.277%
2025-04-03	23.500	23.8650	20.0400	20.170	-21.395%	986,490	+43.183%
2025-04-02	24.140	26.1108	24.1400	25.660	+3.011%	281,465	+12.549%
2025-04-01	24.820	25.4600	24.1700	24.910	+0.201%	394,756	+15.937%
2025-03-31	25.000	25.1050	23.6500	24.860	-4.495%	338,624	+16.171%
2025-03-28	26.800	27.0000	25.6200	26.030	-2.619%	408,542	+10.949%
2025-03-27	27.090	28.0600	26.4300	26.730	-2.765%	499,003	+8.043%
2025-03-26	27.720	27.7900	26.9700	27.490	-1.186%	374,580	+5.056%
2025-03-25	26.860	28.0000	26.4800	27.820	+3.113%	343,444	+3.810%
2025-03-24	27.440	28.0900	26.9200	26.980	+2.625%	341,238	+7.042%
2025-03-21	26.080	26.7500	25.7072	26.290	-1.609%	692,769	+9.852%
2025-03-20	26.750	27.2100	26.4900	26.720	-2.089%	203,422	+8.084%
2025-03-19	26.900	28.4000	26.6200	27.290	+1.639%	348,341	+5.826%
2025-03-18	27.090	27.2600	26.7100	26.850	-2.753%	283,714	+7.561%
2025-03-17	26.610	27.8325	26.3000	27.610	+3.602%	338,317	+4.600%
2025-03-14	26.330	27.5500	26.0600	26.650	+3.777%	394,026	+8.368%
2025-03-13	26.430	26.7000	25.2650	25.680	-2.022%	345,604	+12.461%
2025-03-12	26.960	27.0400	25.5400	26.210	+1.236%	391,264	+10.187%
2025-03-11	25.420	26.8550	24.1200	25.890	+2.009%	617,754	+11.549%
2025-03-10	26.320	26.7500	25.1300	25.380	-7.541%	481,589	+13.790%
2025-03-07	26.640	28.0100	25.7700	27.450	+2.387%	456,575	+5.209%
2025-03-06	26.330	27.3100	25.5300	26.810	-2.580%	525,965	+7.721%
2025-03-05	27.780	27.9900	26.5100	27.520	-1.538%	775,229	+4.942%
2025-03-04	27.140	28.8300	26.6000	27.950	+1.158%	1,466,996	+3.327%
2025-03-03	31.110	31.1100	27.4600	27.630	-8.752%	776,169	+4.524%
2025-02-28	30.000	30.9900	29.2900	30.280	+0.099%	602,569	-4.624%
2025-02-27	33.540	33.5400	30.2300	30.250	-9.214%	607,255	-4.529%
2025-02-26	32.960	34.1600	32.2600	33.320	+7.035%	772,747	-13.325%
2025-02-25	31.380	32.2500	30.2200	31.130	-1.581%	886,771	-7.228%
2025-02-24	34.100	34.2400	31.5900	31.630	-7.189%	591,230	-8.694%
2025-02-21	36.870	36.8700	33.9000	34.080	-6.399%	416,176	-15.258%
2025-02-20	36.780	36.9700	35.5500	36.410	-0.628%	305,459	-20.681%
2025-02-19	35.850	37.3700	35.1756	36.640	+1.976%	344,149	-21.179%
2025-02-18	35.160	37.0812	35.0000	35.930	+3.425%	446,740	-19.621%
2025-02-14	34.480	34.9700	34.0800	34.740	+0.550%	363,869	-16.868%
2025-02-13	34.500	35.4200	33.3900	34.550	+0.582%	696,536	-16.411%
2025-02-12	34.540	35.2000	33.6500	34.350	-3.048%	592,191	-15.924%
2025-02-11	36.260	37.2650	35.2700	35.430	-4.630%	579,268	-18.487%
2025-02-10	41.260	41.9999	36.3100	37.150	-6.775%	1,026,999	-22.261%
2025-02-07	42.280	46.6500	38.0600	39.850	-4.482%	2,231,912	-27.528%
2025-02-06	38.530	43.5200	38.2200	41.720	-3.716%	1,641,446	-30.777%
2025-02-05	42.300	43.4000	40.5600	43.330	+0.417%	923,395	-33.349%
2025-02-04	38.670	43.6600	38.5250	43.150	+11.211%	1,089,962	-33.071%
2025-02-03	36.960	39.1700	36.5400	38.800	+0.989%	529,179	-25.567%
2025-01-31	37.360	39.3600	36.2800	38.420	+2.672%	579,060	-24.831%
2025-01-30	36.560	37.7150	36.1650	37.420	+5.024%	433,115	-22.822%
2025-01-29	35.960	36.1200	35.0787	35.630	-0.614%	327,537	-18.945%
2025-01-28	36.380	36.9300	34.9650	35.850	+1.789%	501,761	-19.442%
2025-01-27	37.940	39.2600	34.5200	35.220	-13.464%	832,585	-18.001%
2025-01-24	38.515	41.1500	36.6200	40.700	+3.483%	901,280	-29.042%
2025-01-23	41.150	42.2100	38.9800	39.330	-6.602%	780,619	-26.570%
2025-01-22	42.600	44.9095	41.7900	42.110	-0.590%	780,105	-31.418%
2025-01-21	42.000	42.5000	40.3800	42.360	+1.827%	562,915	-31.822%
2025-01-17	39.400	41.6700	38.5200	41.600	+8.588%	857,822	-30.577%
2025-01-16	37.100	38.7900	36.7336	38.310	+4.472%	618,645	-24.615%
2025-01-15	37.000	38.3850	36.6000	36.670	+3.209%	385,250	-21.244%
2025-01-14	36.040	36.6899	34.8700	35.530	+0.766%	245,473	-18.717%
2025-01-13	35.000	35.5500	33.6300	35.260	-2.056%	548,828	-18.094%
2025-01-10	37.740	38.1900	34.8800	36.000	-7.360%	776,199	-19.778%
2025-01-08	38.000	39.0600	36.6200	38.860	+0.739%	378,109	-25.682%
2025-01-07	41.050	41.6499	38.4900	38.575	-4.894%	449,889	-25.133%
2025-01-06	40.000	41.8450	39.4500	40.560	+4.996%	505,968	-28.797%
2025-01-03	36.910	38.7600	36.8200	38.630	+5.720%	342,565	-25.239%
2025-01-02	37.790	39.3500	35.3400	36.540	-1.323%	347,943	-20.963%
2024-12-31	37.580	38.3700	36.7695	37.030	+0.298%	512,327	-22.009%
2024-12-30	37.740	37.7400	36.0000	36.920	-3.754%	337,435	-21.777%
2024-12-27	40.650	40.8000	38.0228	38.360	-6.553%	481,272	-24.713%
2024-12-26	39.800	41.4200	38.6800	41.050	+3.180%	346,667	-29.647%
2024-12-24	39.050	40.2599	38.5000	39.785	+2.065%	158,156	-27.410%
2024-12-23	38.400	39.2699	37.8500	38.980	+1.749%	430,581	-25.911%
2024-12-20	37.130	40.0200	36.8200	38.310	+2.106%	1,140,354	-24.615%
2024-12-19	42.170	43.3200	37.5000	37.520	-11.634%	905,691	-23.028%
2024-12-18	43.500	46.2200	41.5200	42.460	-0.118%	1,107,369	-31.983%
2024-12-17	42.580	42.6100	37.9100	42.510	-1.185%	1,410,535	-32.063%
2024-12-16	45.210	45.3900	36.0000	43.020	-4.823%	2,689,319	-32.868%
2024-12-13	48.000	49.6100	44.6900	45.200	-4.197%	743,683	-36.106%
2024-12-12	47.380	49.0775	47.0000	47.180	-3.478%	487,450	-38.788%
2024-12-11	47.330	50.0000	46.9300	48.880	+4.534%	651,382	-40.917%
2024-12-10	48.180	49.8900	46.4010	46.760	-3.964%	586,719	-38.238%
2024-12-09	48.430	49.6100	46.9900	48.690	+0.537%	691,378	-40.686%
2024-12-06	48.000	49.7700	47.0400	48.430	+2.541%	662,707	-40.368%
2024-12-05	50.140	53.2900	47.0400	47.230	-3.926%	1,228,882	-38.852%
2024-12-04	47.600	51.6900	46.9150	49.160	+5.607%	1,668,315	-41.253%
2024-12-03	41.000	47.2800	40.5100	46.550	+12.467%	2,853,889	-37.959%
2024-12-02	42.750	44.9000	40.4900	41.390	-0.193%	950,118	-30.225%
2024-11-29	36.670	42.5100	36.6700	41.470	+15.035%	804,398	-30.359%
2024-11-27	39.320	39.3200	34.9901	36.050	-9.148%	1,243,502	-19.889%
2024-11-26	39.970	41.1000	38.7000	39.680	-1.685%	961,444	-27.218%
2024-11-25	41.660	45.7000	40.3000	40.360	+4.478%	1,306,372	-28.444%
2024-11-22	41.250	42.2000	37.1100	38.630	-4.381%	1,786,573	-25.239%
2024-11-21	30.710	41.4000	30.5600	40.400	+32.938%	1,786,957	-28.515%
2024-11-20	31.760	32.0231	29.8300	30.390	-5.533%	570,571	-4.969%
2024-11-19	30.480	32.4900	30.3117	32.170	+5.062%	384,741	-10.227%
2024-11-18	27.720	30.9200	27.6300	30.620	+9.007%	470,558	-5.683%
2024-11-15	30.000	32.2400	28.0200	28.090	-5.896%	630,482	+2.812%
2024-11-14	28.430	30.6000	28.2150	29.850	+8.902%	570,085	-3.250%
2024-11-13	26.930	28.5000	26.9300	27.410	+2.582%	615,490	+5.363%
2024-11-12	27.910	28.5950	25.9700	26.720	-4.979%	453,207	+8.084%
2024-11-11	26.500	28.3100	26.0800	28.120	+6.153%	491,959	+2.703%
2024-11-08	26.930	27.7000	26.0349	26.490	-2.753%	354,725	+9.022%
2024-11-07	27.650	28.1800	26.7300	27.240	-0.366%	301,965	+6.021%
2024-11-06	26.780	27.7550	26.5600	27.340	+2.129%	497,521	+5.633%
2024-11-05	28.520	30.1667	26.0301	26.770	-19.489%	999,720	+7.882%
2024-11-04	33.690	35.4100	33.0800	33.250	-2.206%	424,620	-13.143%
2024-11-01	33.230	35.7800	33.2300	34.000	+2.906%	383,489	-15.059%
2024-10-31	34.580	34.5800	32.7000	33.040	-5.492%	195,689	-12.591%
2024-10-30	35.750	36.5100	34.8900	34.960	-4.559%	122,442	-17.391%
2024-10-29	35.770	37.0600	35.4900	36.630	+1.132%	170,896	-21.158%
2024-10-28	36.030	36.7700	35.6100	36.220	+0.583%	162,000	-20.265%
2024-10-25	35.950	37.0000	35.8000	36.010	+1.580%	170,962	-19.800%
2024-10-24	35.490	36.0800	35.4100	35.450	+0.056%	109,944	-18.533%
2024-10-23	36.160	36.4100	35.1400	35.430	-2.127%	107,468	-18.487%
2024-10-22	36.090	36.7000	35.9400	36.200	-1.039%	111,004	-20.221%
2024-10-21	37.790	37.7900	35.9000	36.580	-3.330%	174,707	-21.050%
2024-10-18	37.550	38.8000	37.3400	37.840	+1.041%	141,677	-23.679%
2024-10-17	38.110	38.1100	37.1750	37.450	+0.591%	122,491	-22.884%
2024-10-16	37.150	37.8200	36.4626	37.230	+1.334%	108,653	-22.428%
2024-10-15	38.110	38.8500	36.5500	36.740	-4.447%	156,328	-21.394%
2024-10-14	38.980	39.2900	38.0800	38.450	-0.285%	127,884	-24.889%
2024-10-11	35.710	38.6200	35.7100	38.560	+7.409%	213,927	-25.104%
2024-10-10	35.290	35.9400	34.4309	35.900	-1.129%	193,149	-19.554%
2024-10-09	35.980	36.9250	35.1865	36.310	+1.086%	168,980	-20.463%
2024-10-08	35.770	36.1700	35.3000	35.920	+0.419%	110,366	-19.599%
2024-10-07	35.850	36.3200	35.3300	35.770	-1.569%	180,664	-19.262%
2024-10-04	36.910	37.3266	36.0400	36.340	+1.736%	123,936	-20.528%
2024-10-03	36.040	36.8150	35.4100	35.720	-1.976%	118,292	-19.149%
2024-10-02	35.400	36.9100	35.3500	36.440	+1.959%	112,893	-20.746%
2024-10-01	37.010	37.2800	35.0000	35.740	-3.718%	177,492	-19.194%
2024-09-30	36.760	37.8700	36.1900	37.120	-0.536%	158,392	-22.198%
2024-09-27	38.360	38.4225	36.7500	37.320	-1.270%	151,017	-22.615%
2024-09-26	37.590	38.0850	36.0300	37.800	+5.410%	242,999	-23.598%
2024-09-25	35.380	36.6100	35.3800	35.860	+2.282%	232,921	-19.465%
2024-09-24	35.150	35.8120	34.5323	35.060	+1.300%	201,917	-17.627%
2024-09-23	35.060	35.4700	34.0700	34.610	-0.575%	189,168	-16.556%
2024-09-20	35.420	35.9500	34.7900	34.810	-3.520%	599,749	-17.035%
2024-09-19	36.010	36.5400	35.2870	36.080	+5.312%	149,378	-19.956%
2024-09-18	35.270	36.2200	34.2600	34.260	-1.890%	208,768	-15.703%
2024-09-17	36.130	36.6899	34.5900	34.920	-1.606%	294,965	-17.297%
2024-09-16	36.840	36.8400	35.0300	35.490	-5.132%	204,074	-18.625%
2024-09-13	35.810	37.5000	35.7200	37.410	+6.703%	246,498	-22.801%
2024-09-12	34.720	35.5500	33.7200	35.060	+1.948%	259,538	-17.627%
2024-09-11	32.710	34.5700	31.9000	34.390	+5.458%	282,415	-16.022%
2024-09-10	32.760	32.8000	31.7300	32.610	-0.610%	204,835	-11.438%
2024-09-09	32.470	33.5000	32.1750	32.810	+2.212%	226,008	-11.978%
2024-09-06	33.950	34.0500	32.0100	32.100	-7.010%	329,594	-10.031%
2024-09-05	35.540	35.9100	34.2660	34.520	-3.871%	269,457	-16.338%
2024-09-04	35.800	37.4814	34.3420	35.910	-1.724%	1,012,412	-19.577%
2024-09-03	40.500	41.0200	36.3400	36.540	-12.605%	525,596	-20.963%
2024-08-30	41.520	43.8700	41.3200	41.810	+1.407%	338,139	-30.926%
2024-08-29	41.560	43.4500	40.6400	41.230	-1.623%	389,408	-29.954%
2024-08-28	38.190	42.2800	37.5000	41.910	+11.285%	1,071,473	-31.090%
2024-08-27	37.440	38.4200	36.7700	37.660	-0.686%	141,128	-23.314%
2024-08-26	38.250	38.5500	37.2601	37.920	-1.070%	163,377	-23.840%
2024-08-23	37.040	38.9600	37.0400	38.330	+5.158%	203,152	-24.654%
2024-08-22	36.190	38.9700	36.0300	36.450	+1.166%	562,911	-20.768%
2024-08-21	36.400	36.7000	35.1300	36.030	+0.250%	181,422	-19.845%
2024-08-20	36.610	36.6500	35.3400	35.940	-2.443%	301,823	-19.644%
2024-08-19	36.890	37.1150	36.0339	36.840	-1.418%	195,759	-21.607%
2024-08-16	37.070	38.2600	37.0700	37.370	+0.268%	187,612	-22.719%
2024-08-15	36.620	37.8000	35.9800	37.270	+6.213%	211,812	-22.511%
2024-08-14	36.020	36.2500	34.7500	35.090	-2.690%	210,841	-17.697%
2024-08-13	35.480	36.7500	35.3300	36.060	+3.680%	182,209	-19.911%
2024-08-12	36.060	36.2000	34.4800	34.780	-3.949%	205,580	-16.964%
2024-08-09	34.610	36.2500	34.0000	36.210	+3.457%	223,683	-20.243%
2024-08-08	37.000	39.3900	34.9600	35.000	+4.571%	925,871	-17.486%
2024-08-07	35.650	35.9400	33.4400	33.470	-2.986%	297,786	-13.714%
2024-08-06	34.090	35.5200	33.8400	34.500	+0.701%	242,309	-16.290%
2024-08-05	32.370	34.7200	31.9300	34.260	-1.580%	409,954	-15.703%
2024-08-02	36.010	37.1300	34.3750	34.810	-8.993%	464,774	-17.035%
2024-08-01	41.060	41.4200	37.9200	38.250	-7.609%	331,257	-24.497%
2024-07-31	41.170	42.6000	40.1901	41.400	+2.857%	379,534	-30.242%
2024-07-30	43.410	43.6566	40.1800	40.250	-6.807%	372,000	-28.248%
2024-07-29	44.050	45.7500	43.1100	43.190	-0.781%	305,590	-33.133%
2024-07-26	42.780	44.4000	41.8400	43.530	+5.912%	352,682	-33.655%
2024-07-25	43.270	44.0000	41.0100	41.100	-5.015%	546,583	-29.732%
2024-07-24	45.410	45.8600	43.2400	43.270	-5.668%	402,572	-33.256%
2024-07-23	41.800	46.6900	41.5100	45.870	+7.273%	728,055	-37.039%
2024-07-22	43.060	43.4750	40.4000	42.760	-0.674%	718,570	-32.460%
2024-07-19	44.950	45.1900	43.0000	43.050	-5.072%	436,904	-32.915%
2024-07-18	46.540	47.4500	44.3500	45.350	-0.110%	484,190	-36.318%
2024-07-17	45.420	46.3500	43.8800	45.400	-3.466%	704,258	-36.388%
2024-07-16	46.850	47.2499	45.8300	47.030	+2.933%	524,383	-38.592%
2024-07-15	42.280	46.7300	41.0500	45.690	+7.989%	1,085,831	-36.791%
2024-07-12	40.250	44.0800	39.5100	42.310	+6.790%	1,120,717	-31.742%
2024-07-11	38.810	40.2553	38.2750	39.620	+6.677%	731,838	-27.108%
2024-07-10	38.230	38.3400	37.0600	37.140	-2.698%	223,412	-22.240%
2024-07-09	37.600	38.2400	36.8800	38.170	+1.977%	235,637	-24.338%
2024-07-08	37.480	37.9600	37.0601	37.430	-0.133%	323,609	-22.843%
2024-07-05	37.820	38.1900	36.6900	37.480	-0.899%	377,502	-22.946%
2024-07-03	38.640	39.4799	37.7100	37.820	-1.562%	213,943	-23.638%
2024-07-02	38.110	40.7900	38.1100	38.420	+0.471%	511,695	-24.831%
2024-07-01	37.370	38.3800	36.6000	38.240	+2.328%	308,729	-24.477%
2024-06-28	37.000	37.8800	36.0700	37.370	+4.473%	520,616	-22.719%
2024-06-27	37.520	37.5700	34.6900	35.770	-4.307%	390,376	-19.262%
2024-06-26	36.420	37.5264	36.2500	37.380	+2.187%	509,105	-22.739%
2024-06-25	35.880	36.6500	34.0900	36.580	+1.951%	520,545	-21.050%
2024-06-24	32.560	36.5998	32.5600	35.880	+10.434%	765,787	-19.509%
2024-06-21	32.610	32.8800	31.5600	32.490	-0.154%	794,577	-11.111%
2024-06-20	31.500	36.5000	31.0400	32.540	+3.796%	1,332,592	-11.248%
2024-06-18	30.550	31.4000	30.3250	31.350	+2.720%	201,387	-7.879%
2024-06-17	29.720	30.5600	29.4100	30.520	+1.294%	174,011	-5.374%
2024-06-14	30.010	30.1900	29.6800	30.130	+0.668%	139,853	-4.149%
2024-06-13	30.580	30.6000	29.3100	29.930	-2.413%	164,852	-3.508%
2024-06-12	30.000	31.2600	29.9900	30.670	+3.720%	197,704	-5.836%
2024-06-11	29.040	29.5900	28.7000	29.570	+0.681%	175,608	-2.333%
2024-06-10	28.710	29.5370	28.7100	29.370	+0.755%	124,682	-1.668%
2024-06-07	29.220	29.6300	28.9200	29.150	-1.287%	91,681	-0.926%
2024-06-06	29.570	29.7800	29.0000	29.530	-0.606%	114,410	-2.201%
2024-06-05	28.740	29.8300	28.4900	29.710	+4.613%	226,201	-2.794%
2024-06-04	28.740	28.7400	27.9000	28.400	-1.355%	108,322	+1.690%
2024-06-03	29.690	29.9600	27.9900	28.790	-1.774%	203,893	+0.313%
2024-05-31	29.990	30.3900	28.9400	29.310	-1.611%	150,654	-1.467%
2024-05-30	29.690	30.5800	29.6500	29.790	+1.189%	235,085	-3.055%
2024-05-29	29.070	29.6000	28.8800	29.440	-0.909%	133,492	-1.902%
2024-05-28	28.710	29.9600	28.4600	29.710	+4.834%	281,666	-2.794%
2024-05-24	27.460	28.9000	27.3300	28.340	+4.000%	159,356	+1.905%
2024-05-23	28.000	28.7000	27.0000	27.250	-0.547%	210,343	+5.982%
2024-05-22	26.860	27.7685	26.7100	27.400	+3.085%	138,553	+5.401%
2024-05-21	26.450	26.6250	26.0701	26.580	-0.412%	92,696	+8.653%
2024-05-20	27.180	27.5218	26.5600	26.690	-1.983%	128,173	+8.205%
2024-05-17	27.550	27.5500	26.8200	27.230	-0.073%	102,547	+6.059%
2024-05-16	27.570	27.8700	27.2200	27.250	-1.943%	162,615	+5.982%
2024-05-15	27.770	27.8200	27.0210	27.790	+0.615%	181,364	+3.922%
2024-05-14	27.430	27.6900	27.0200	27.620	+1.581%	164,644	+4.562%
2024-05-13	26.970	27.4800	26.2100	27.190	+0.704%	158,613	+6.216%
2024-05-10	26.740	27.2000	26.5500	27.000	-0.332%	223,720	+6.963%
2024-05-09	26.670	27.1700	26.2920	27.090	+0.594%	255,981	+6.608%
2024-05-08	23.000	27.2050	22.7860	26.930	+20.871%	592,042	+7.241%
2024-05-07	22.390	23.3700	22.2700	22.280	+0.542%	172,620	+29.623%
2024-05-06	22.490	22.6700	21.7600	22.160	-0.894%	244,830	+30.325%
2024-05-03	22.580	22.6965	22.0300	22.360	+2.100%	78,300	+29.159%
2024-05-02	21.380	21.9400	20.9650	21.900	+3.939%	75,974	+31.872%
2024-05-01	21.640	21.7678	21.0000	21.070	-3.658%	122,450	+37.067%
2024-04-30	22.270	22.3450	21.8400	21.870	-2.627%	101,187	+32.053%
2024-04-29	22.200	22.5600	21.8900	22.460	+1.217%	81,024	+28.584%
2024-04-26	21.500	22.2800	21.4600	22.190	+3.161%	77,901	+30.149%
2024-04-25	20.980	21.5600	20.7279	21.510	+1.414%	95,266	+34.263%
2024-04-24	20.230	21.2500	20.2300	21.210	+5.104%	130,266	+36.162%
2024-04-23	19.790	20.4100	19.7900	20.180	+1.971%	80,844	+43.112%
2024-04-22	19.800	19.9500	19.4300	19.790	+1.228%	88,417	+45.932%
2024-04-19	19.810	20.0900	19.3800	19.550	-2.348%	159,322	+47.724%
2024-04-18	20.480	20.4800	19.8700	20.020	-3.098%	131,805	+44.256%
2024-04-17	21.500	21.6900	20.6300	20.660	-3.232%	73,007	+39.787%
2024-04-16	21.250	21.5300	20.9800	21.350	-0.513%	60,003	+35.269%
2024-04-15	22.020	22.0700	21.1600	21.460	-1.197%	94,924	+34.576%
2024-04-12	22.520	22.5200	21.6600	21.720	-5.111%	78,714	+32.965%
2024-04-11	22.210	22.9300	21.9900	22.890	+2.738%	82,450	+26.169%
2024-04-10	22.320	23.2200	22.0900	22.280	-3.883%	105,975	+29.623%
2024-04-09	23.080	23.3050	22.9100	23.180	+1.090%	66,147	+24.590%
2024-04-08	22.640	23.0700	22.5000	22.930	+1.866%	73,181	+25.949%
2024-04-05	22.680	22.7600	22.1279	22.510	-1.272%	92,804	+28.299%
2024-04-04	23.180	23.7303	22.6600	22.800	-0.088%	127,314	+26.667%
2024-04-03	21.430	22.8200	21.3900	22.820	+4.920%	105,491	+26.556%
2024-04-02	21.880	21.8800	21.5900	21.750	-1.450%	134,935	+32.782%
2024-04-01	22.000	22.4500	21.8300	22.070	+0.136%	66,979	+30.856%
2024-03-28	21.860	22.2700	21.7750	22.040	+0.916%	99,634	+31.034%
2024-03-27	21.330	21.8900	20.8500	21.840	+3.852%	116,910	+32.234%
2024-03-26	21.710	21.8778	21.0300	21.030	-2.549%	97,043	+37.328%
2024-03-25	21.570	21.7600	21.4300	21.580	-0.277%	59,885	+33.828%
2024-03-22	22.100	22.2200	21.5800	21.640	-2.610%	65,836	+33.457%
2024-03-21	21.590	23.1500	21.5500	22.220	+4.075%	198,760	+29.973%
2024-03-20	20.560	21.5500	20.3621	21.350	+2.991%	132,223	+35.269%
2024-03-19	20.750	21.0900	20.5700	20.730	-0.908%	83,448	+39.315%
2024-03-18	21.610	21.6201	20.9200	20.920	-2.923%	117,765	+38.050%
2024-03-15	21.400	21.9300	21.4000	21.550	-0.416%	271,588	+34.014%
2024-03-14	22.250	22.4700	21.4750	21.640	-3.694%	111,816	+33.457%
2024-03-13	23.050	23.3300	22.3600	22.470	-3.645%	130,934	+28.527%
2024-03-12	23.580	23.6600	23.0800	23.320	-1.019%	100,328	+23.842%
2024-03-11	23.590	24.0100	23.3300	23.560	-1.587%	127,010	+22.581%
2024-03-08	24.900	25.0000	23.9100	23.940	-2.604%	85,236	+20.635%
2024-03-07	23.200	25.0092	23.2000	24.580	+6.916%	135,014	+17.494%
2024-03-06	22.680	23.2500	22.5000	22.990	+3.140%	99,164	+25.620%
2024-03-05	22.540	22.7400	22.1500	22.290	-2.065%	91,783	+29.565%
2024-03-04	23.000	23.3399	22.5300	22.760	-0.437%	107,269	+26.889%
2024-03-01	22.050	22.9600	21.9350	22.860	+4.384%	157,640	+26.334%
2024-02-29	22.150	22.2950	21.5900	21.900	+1.108%	158,041	+31.872%
2024-02-28	21.680	22.0100	21.6100	21.660	-1.545%	115,430	+33.333%
2024-02-27	22.360	22.6795	21.9700	22.000	-0.856%	107,790	+31.273%
2024-02-26	21.810	22.3850	21.8100	22.190	+1.742%	106,018	+30.149%
2024-02-23	21.800	22.0650	21.5900	21.810	-1.268%	158,051	+32.416%
2024-02-22	22.090	22.2300	21.8900	22.090	-0.090%	183,577	+30.738%
2024-02-21	22.200	22.2350	21.7500	22.110	-0.540%	133,970	+30.620%
2024-02-20	22.070	22.5900	21.7926	22.230	-0.803%	181,139	+29.915%
2024-02-16	22.880	23.0000	22.3500	22.410	-2.438%	127,795	+28.871%
2024-02-15	23.290	23.4300	22.7300	22.970	+0.349%	194,268	+25.729%
2024-02-14	22.750	23.0583	22.4100	22.890	+2.969%	167,851	+26.169%
2024-02-13	22.790	23.0950	22.0800	22.230	-6.004%	208,657	+29.915%
2024-02-12	23.600	24.0200	23.5200	23.650	+0.767%	175,003	+22.114%
2024-02-09	22.540	23.6700	22.4750	23.470	+4.311%	202,483	+23.051%
2024-02-08	22.810	23.2500	22.2500	22.500	-2.174%	250,274	+28.356%
2024-02-07	23.550	24.4200	21.3707	23.000	-10.645%	562,340	+25.565%
2024-02-06	25.900	25.9700	25.3100	25.740	-1.266%	155,767	+12.199%
2024-02-05	25.070	26.1800	24.8300	26.070	+3.329%	166,775	+10.779%
2024-02-02	25.530	25.8200	25.2200	25.230	-2.549%	93,397	+14.467%
2024-02-01	25.810	25.9450	25.4846	25.890	+0.896%	114,725	+11.549%
2024-01-31	26.160	26.8000	25.6200	25.660	-2.877%	117,914	+12.549%
2024-01-30	27.310	27.7355	26.4200	26.420	-4.171%	78,076	+9.311%
2024-01-29	26.700	27.5800	26.3847	27.570	+2.873%	170,161	+4.752%
2024-01-26	27.950	27.9500	26.4800	26.800	-4.183%	125,746	+7.761%