Dark

ASNS
Actelis Networks, Inc. Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:30 PM EDT

0.3609USD+0.641%(+0.0023)832,039

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 2, 2026 9:21:30 AM EDT

0.3469USD-3.263%(-0.0117)82,724

After-hours

Apr 2, 2026 4:41:30 PM EDT

0.3559USD-1.385%(-0.0050)2,101

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	0.35320	0.384600	0.341500	0.3559	-0.753%	832,039	0.000%
2026-04-01	0.34595	0.390000	0.336000	0.3586	-2.289%	1,540,681	-0.753%
2026-03-31	0.34860	0.377600	0.322800	0.3670	+4.529%	2,026,265	-3.025%
2026-03-30	0.35500	0.386199	0.325000	0.3511	-2.337%	2,448,921	+1.367%
2026-03-27	0.38460	0.384600	0.340000	0.3595	-6.478%	1,884,677	-1.001%
2026-03-26	0.39450	0.430000	0.360800	0.3844	-4.402%	3,059,813	-7.414%
2026-03-25	0.38010	0.434900	0.380000	0.4021	+6.913%	5,265,699	-11.490%
2026-03-24	0.49260	0.500000	0.363100	0.3761	-12.535%	33,362,419	-5.371%
2026-03-23	0.29900	0.448000	0.295000	0.4300	+39.565%	19,180,867	-17.233%
2026-03-20	0.29460	0.326900	0.265000	0.3081	+6.168%	6,609,247	+15.514%
2026-03-19	0.29430	0.337500	0.279800	0.2902	+7.006%	47,102,987	+22.640%
2026-03-18	0.32500	0.325000	0.263500	0.2712	-17.818%	11,842,503	+31.232%
2026-03-17	0.34000	0.340000	0.298000	0.3300	-5.714%	4,165,279	+7.848%
2026-03-16	0.40000	0.402600	0.330300	0.3500	-13.280%	6,375,064	+1.686%
2026-03-13	0.42600	0.445000	0.384200	0.4036	-11.062%	7,561,056	-11.819%
2026-03-12	0.48030	0.499000	0.425000	0.4538	-18.234%	17,671,984	-21.573%
2026-03-11	0.46600	0.680000	0.427200	0.5550	+47.567%	380,114,690	-35.874%
2026-03-10	0.33330	0.426000	0.333300	0.3761	-5.574%	7,732,584	-5.371%
2026-03-09	0.32700	0.498000	0.313900	0.3983	+24.120%	69,237,504	-10.645%
2026-03-06	0.35040	0.353800	0.317400	0.3209	-18.553%	13,010,998	+10.907%
2026-03-05	0.39000	0.450000	0.326700	0.3940	-26.942%	50,632,633	-9.670%
2026-03-04	0.41350	0.733090	0.397800	0.5393	+186.557%	1,069,328,188	-34.007%
2026-03-03	0.19000	0.193000	0.180510	0.1882	-0.212%	23,268,480	+89.107%
2026-03-02	0.18000	0.192300	0.168600	0.1886	+1.946%	1,256,908	+88.706%
2026-02-27	0.19000	0.190000	0.180100	0.1850	+1.093%	425,792	+92.378%
2026-02-26	0.20920	0.209200	0.175000	0.1830	-9.852%	894,185	+94.481%
2026-02-25	0.19600	0.214900	0.190300	0.2030	+2.010%	1,639,588	+75.320%
2026-02-24	0.19030	0.200800	0.190300	0.1990	+4.572%	382,524	+78.844%
2026-02-23	0.20000	0.203600	0.185000	0.1903	-4.945%	465,888	+87.020%
2026-02-20	0.21200	0.215700	0.200200	0.2002	-9.000%	452,647	+77.772%
2026-02-19	0.22000	0.227300	0.215600	0.2200	0.000%	229,668	+61.773%
2026-02-18	0.21500	0.222000	0.211500	0.2200	+2.326%	294,819	+61.773%
2026-02-17	0.23000	0.239900	0.205000	0.2150	-7.208%	711,374	+65.535%
2026-02-13	0.23000	0.249800	0.230000	0.2317	+0.739%	603,525	+53.604%
2026-02-12	0.24000	0.240000	0.222800	0.2300	-1.709%	749,863	+54.739%
2026-02-11	0.27090	0.271000	0.220000	0.2340	-12.360%	1,019,760	+52.094%
2026-02-10	0.31320	0.317800	0.256100	0.2670	-13.508%	1,363,706	+33.296%
2026-02-09	0.39210	0.393900	0.306100	0.3087	-31.400%	2,409,566	+15.290%
2026-02-06	0.43730	0.457800	0.430000	0.4500	+3.164%	766,746	-20.911%
2026-02-05	0.46590	0.466499	0.425000	0.4362	-8.745%	563,471	-18.409%
2026-02-04	0.46000	0.497100	0.452800	0.4780	-1.199%	404,514	-25.544%
2026-02-03	0.47350	0.497000	0.450000	0.4838	+2.936%	553,520	-26.437%
2026-02-02	0.44760	0.487300	0.438000	0.4700	+1.032%	871,333	-24.277%
2026-01-30	0.45550	0.484300	0.448850	0.4652	-2.942%	1,383,631	-23.495%
2026-01-29	0.47920	0.489300	0.382000	0.4793	+3.992%	16,899,011	-25.746%
2026-01-28	0.52000	0.520000	0.460000	0.4609	-9.627%	259,055	-22.782%
2026-01-27	0.45150	0.522000	0.450000	0.5100	+10.870%	567,600	-30.216%
2026-01-26	0.47990	0.479900	0.446900	0.4600	-3.158%	237,649	-22.630%
2026-01-23	0.46090	0.477000	0.430000	0.4750	+3.328%	373,645	-25.074%
2026-01-22	0.45000	0.470800	0.440000	0.4597	+4.715%	402,915	-22.580%
2026-01-21	0.45200	0.452000	0.430000	0.4390	+0.665%	297,578	-18.929%
2026-01-20	0.45000	0.468700	0.420000	0.4361	-7.606%	583,948	-18.390%
2026-01-16	0.46700	0.483500	0.439100	0.4720	-1.400%	946,322	-24.597%
2026-01-15	0.48980	0.510000	0.433700	0.4787	+9.467%	8,619,212	-25.653%
2026-01-14	0.42090	0.439800	0.420100	0.4373	+2.173%	301,694	-18.614%
2026-01-13	0.45180	0.498000	0.413600	0.4280	-8.076%	985,791	-16.846%
2026-01-12	0.48560	0.498000	0.450300	0.4656	-4.040%	464,662	-23.561%
2026-01-09	0.50880	0.519799	0.480100	0.4852	-1.980%	313,497	-26.649%
2026-01-08	0.53740	0.539900	0.494500	0.4950	-3.017%	295,126	-28.101%
2026-01-07	0.59300	0.593000	0.507400	0.5104	-12.182%	640,871	-30.270%
2026-01-06	0.50560	0.618300	0.505600	0.5812	+15.021%	1,180,108	-38.765%
2026-01-05	0.48660	0.536900	0.475100	0.5053	+3.843%	709,755	-29.567%
2026-01-02	0.50030	0.515000	0.482600	0.4866	-1.637%	427,470	-26.860%
2025-12-31	0.49800	0.516200	0.470101	0.4947	+3.063%	618,988	-28.057%
2025-12-30	0.47370	0.508900	0.453400	0.4800	-0.724%	623,893	-25.854%
2025-12-29	0.50510	0.530000	0.440100	0.4835	-7.905%	1,133,602	-26.391%
2025-12-26	0.53820	0.561800	0.510000	0.5250	-7.879%	692,889	-32.210%
2025-12-24	0.53000	0.570000	0.502100	0.5699	-0.714%	669,090	-37.550%
2025-12-23	0.59370	0.593700	0.540000	0.5740	-2.530%	1,087,893	-37.997%
2025-12-22	0.55000	0.602400	0.540000	0.5889	+3.298%	1,251,054	-39.565%
2025-12-19	0.58270	0.618700	0.502100	0.5701	-8.667%	2,336,747	-37.572%
2025-12-18	0.63540	0.650000	0.551500	0.6242	-43.255%	12,175,909	-42.983%
2025-12-17	1.25000	1.250000	0.960000	1.1000	-16.667%	13,841,100	-67.645%
2025-12-16	1.52000	1.650000	1.155000	1.3200	-14.286%	18,299,880	-73.038%
2025-12-15	1.93000	1.975000	1.510000	1.5400	-37.398%	563,972	-76.890%
2025-12-12	2.61000	2.690000	2.410000	2.4600	-7.519%	163,827	-85.533%
2025-12-11	2.86000	2.933000	2.610000	2.6600	-9.524%	188,967	-86.620%
2025-12-10	3.03000	3.090000	2.660000	2.9400	-3.607%	168,481	-87.895%
2025-12-09	2.70000	3.100000	2.550000	3.0500	+8.929%	395,805	-88.331%
2025-12-08	2.74000	2.880000	2.710000	2.8000	+2.941%	771,596	-87.289%
2025-12-05	3.17000	3.170000	2.660000	2.7200	-14.196%	147,157	-86.915%
2025-12-04	2.88000	3.170000	2.870000	3.1700	+9.689%	62,143	-88.773%
2025-12-03	2.99000	3.027100	2.860000	2.8900	-1.027%	53,728	-87.685%
2025-12-02	3.14000	3.250000	2.880000	2.9200	-6.109%	46,502	-87.812%
2025-12-01	3.04000	3.300500	2.960000	3.1100	+0.242%	43,758	-88.556%
2025-11-28	2.96100	3.119500	2.930000	3.1025	+5.887%	30,197	-88.529%
2025-11-26	2.79000	2.950000	2.780000	2.9300	+4.643%	40,263	-87.853%
2025-11-25	2.75000	2.875000	2.740000	2.8000	+2.190%	72,801	-87.289%
2025-11-24	3.13000	3.130000	2.640000	2.7400	-12.460%	76,572	-87.011%
2025-11-21	3.16000	3.200000	2.900100	3.1300	-2.188%	56,326	-88.629%
2025-11-20	3.28000	3.490000	3.120000	3.2000	-3.323%	73,304	-88.878%
2025-11-19	3.13000	3.628100	3.130000	3.3100	+5.079%	127,588	-89.248%
2025-11-18	3.20000	3.470000	2.900000	3.1500	-2.083%	126,148	-88.702%
2025-11-17	4.20000	4.200000	3.200000	3.2170	-18.017%	208,630	-88.937%
2025-11-14	3.90000	4.250000	3.800000	3.9240	-8.574%	186,830	-90.930%
2025-11-13	4.64800	5.100000	4.050000	4.2920	-13.555%	205,295	-91.708%
2025-11-12	4.30000	5.400000	4.062000	4.9650	+22.593%	1,095,578	-92.832%
2025-11-11	4.19800	4.315000	3.840000	4.0500	-3.846%	51,267	-91.212%
2025-11-10	4.38000	4.412000	4.116000	4.2120	-4.490%	47,171	-91.550%
2025-11-07	4.00000	4.450000	4.000000	4.4100	+6.163%	48,687	-91.930%
2025-11-06	4.81000	4.918000	4.102000	4.1540	-15.500%	107,395	-91.432%
2025-11-05	4.54900	4.965000	4.522000	4.9160	+7.172%	72,011	-92.760%
2025-11-04	4.80000	5.099000	4.500000	4.5870	-8.205%	65,098	-92.241%
2025-11-03	5.20000	5.390000	4.802000	4.9970	-9.145%	157,633	-92.878%
2025-10-31	6.30000	6.497000	5.400000	5.5000	-13.766%	341,048	-93.529%
2025-10-30	5.50000	7.500000	5.500000	6.3780	+9.909%	346,486	-94.420%
2025-10-29	6.20000	6.655500	5.526000	5.8030	-6.009%	217,442	-93.867%
2025-10-28	5.85000	6.933000	5.700000	6.1740	+7.076%	628,448	-94.236%
2025-10-27	5.46900	6.267000	5.330000	5.7660	+9.433%	520,596	-93.828%
2025-10-24	6.27200	6.287000	5.130000	5.2690	+3.517%	1,468,286	-93.245%
2025-10-23	4.40000	5.148000	4.400000	5.0900	+15.708%	1,948,406	-93.008%
2025-10-22	4.60000	4.721000	4.216000	4.3990	-6.801%	67,749	-91.910%
2025-10-21	4.71000	5.034000	4.600000	4.7200	-1.667%	53,257	-92.460%
2025-10-20	5.10000	5.100000	4.700000	4.8000	-3.498%	93,361	-92.585%
2025-10-17	5.05000	5.294000	4.811000	4.9740	-7.167%	120,206	-92.845%
2025-10-16	5.61300	5.800000	5.300000	5.3580	-8.707%	91,955	-93.358%
2025-10-15	6.06100	6.185900	5.502000	5.8690	-1.527%	123,397	-93.936%
2025-10-14	6.12400	6.330000	5.769000	5.9600	-3.451%	131,437	-94.029%
2025-10-13	5.30000	6.300000	5.300000	6.1730	+19.841%	209,125	-94.235%
2025-10-10	6.14100	6.532000	5.137000	5.1510	-14.093%	258,737	-93.091%
2025-10-09	6.67400	7.211000	5.712000	5.9960	-14.060%	393,867	-94.064%
2025-10-08	6.74000	7.250000	6.506000	6.9770	+4.368%	358,251	-94.899%
2025-10-07	6.28500	8.600000	5.821000	6.6850	+2.155%	2,128,013	-94.676%
2025-10-06	5.94400	6.900000	5.835100	6.5440	+4.754%	1,278,910	-94.561%
2025-10-03	6.61200	7.800000	5.609000	6.2470	+68.838%	35,117,051	-94.303%
2025-10-02	3.70000	3.863000	3.561000	3.7000	+8.187%	3,953,040	-90.381%
2025-10-01	3.90000	4.240000	3.300000	3.4200	-7.417%	1,507,411	-89.594%
2025-09-30	3.78000	3.949000	3.551000	3.6940	-6.481%	75,813	-90.365%
2025-09-29	3.90000	4.012000	3.800000	3.9500	+0.509%	28,812	-90.990%
2025-09-26	3.97500	3.986000	3.721000	3.9300	-0.203%	37,397	-90.944%
2025-09-25	3.95500	3.999000	3.835100	3.9380	-0.430%	30,296	-90.962%
2025-09-24	3.97100	4.099000	3.893000	3.9550	-0.877%	22,870	-91.001%
2025-09-23	4.00200	4.188000	3.550000	3.9900	-4.705%	61,337	-91.080%
2025-09-22	4.10000	4.200000	4.030000	4.1870	+0.408%	55,809	-91.500%
2025-09-19	4.20000	4.441000	4.038000	4.1700	-0.596%	688,310	-91.465%
2025-09-18	4.21000	4.360000	4.013000	4.1950	-3.873%	41,521	-91.516%
2025-09-17	4.20000	4.400000	4.140000	4.3640	+1.915%	35,528	-91.845%
2025-09-16	4.23100	4.400000	4.100000	4.2820	+0.328%	45,511	-91.688%
2025-09-15	4.29500	4.355000	4.100000	4.2680	-2.020%	66,240	-91.661%
2025-09-12	4.38200	4.645000	4.241000	4.3560	-1.559%	62,733	-91.830%
2025-09-11	4.68100	5.150000	4.250000	4.4250	+2.955%	614,962	-91.957%
2025-09-10	4.33400	4.708000	4.200000	4.2980	-3.955%	70,988	-91.719%
2025-09-09	4.40000	4.803000	4.316000	4.4750	-3.991%	120,376	-92.047%
2025-09-08	4.19700	4.800000	4.197000	4.6610	+7.174%	162,691	-92.364%
2025-09-05	4.04700	4.494000	4.026000	4.3490	+7.622%	148,940	-91.817%
2025-09-04	4.47500	4.780000	3.895000	4.0410	-6.502%	260,395	-91.193%
2025-09-03	4.25000	4.699000	3.817000	4.3220	-5.385%	464,894	-91.765%
2025-09-02	6.04500	6.279000	3.625000	4.5680	+26.188%	15,180,769	-92.209%
2025-08-29	3.60000	3.747000	3.406000	3.6200	-0.165%	75,930	-90.169%
2025-08-28	3.87000	4.690000	3.505000	3.6260	-6.135%	490,695	-90.185%
2025-08-27	3.84000	3.898000	3.750000	3.8630	-0.949%	23,473	-90.787%
2025-08-26	4.60000	4.721000	3.800000	3.9000	-16.129%	88,568	-90.874%
2025-08-25	4.80000	4.941000	4.650000	4.6500	-3.125%	20,754	-92.346%
2025-08-22	4.70000	4.838900	4.700000	4.8000	+2.128%	24,538	-92.585%
2025-08-21	4.66900	4.870000	4.603000	4.7000	0.000%	13,772	-92.428%
2025-08-20	4.70700	4.843000	4.528000	4.7000	-1.073%	25,180	-92.428%
2025-08-19	4.90300	4.966300	4.681000	4.7510	-3.061%	44,348	-92.509%
2025-08-18	4.90000	5.000000	4.801000	4.9010	-2.970%	9,789	-92.738%
2025-08-15	5.60000	5.867000	4.700000	5.0510	-17.937%	131,444	-92.954%
2025-08-14	6.20000	6.250000	5.956000	6.1550	-2.146%	14,131	-94.218%
2025-08-13	6.33200	6.400000	5.900000	6.2900	+2.276%	34,800	-94.342%
2025-08-12	5.97600	6.300000	5.800000	6.1500	+3.885%	32,564	-94.213%
2025-08-11	6.01400	6.200000	5.700000	5.9200	-3.740%	30,547	-93.988%
2025-08-08	6.20000	6.600000	5.948100	6.1500	+2.500%	86,220	-94.213%
2025-08-07	5.70000	6.200000	5.300000	6.0000	+8.050%	92,236	-94.068%
2025-08-06	5.78000	5.972000	5.102000	5.5530	+1.148%	132,793	-93.591%
2025-08-05	5.40000	6.313000	5.268000	5.4900	+3.604%	245,424	-93.517%
2025-08-04	4.70000	5.449000	4.700000	5.2990	+12.745%	71,214	-93.284%
2025-08-01	4.90500	5.000000	4.500000	4.7000	-6.188%	24,656	-92.428%
2025-07-31	5.14000	5.140000	4.900000	5.0100	-1.765%	9,924	-92.896%
2025-07-30	5.08000	5.103000	4.805000	5.1000	-1.163%	13,993	-93.022%
2025-07-29	5.30000	5.363500	5.100000	5.1600	-1.583%	18,568	-93.103%
2025-07-28	5.40000	5.716000	5.218000	5.2430	-1.299%	26,754	-93.212%
2025-07-25	5.49000	5.490000	5.250000	5.3120	+1.142%	10,005	-93.300%
2025-07-24	5.38000	5.380000	5.210000	5.2520	-2.741%	16,040	-93.224%
2025-07-23	5.50000	5.500000	5.300000	5.4000	+1.313%	10,949	-93.409%
2025-07-22	5.40000	5.485000	5.172000	5.3300	-1.278%	9,990	-93.323%
2025-07-21	5.25000	5.400000	5.211000	5.3990	+2.448%	13,664	-93.408%
2025-07-18	5.37000	5.400000	5.150000	5.2700	-0.622%	17,205	-93.247%
2025-07-17	5.30000	5.497000	5.210000	5.3030	+0.057%	15,732	-93.289%
2025-07-16	5.65000	5.800000	5.250000	5.3000	-6.624%	32,440	-93.285%
2025-07-15	6.00000	6.000000	5.600000	5.6760	-5.400%	13,848	-93.730%
2025-07-14	6.00000	6.000000	5.800000	6.0000	+2.006%	11,324	-94.068%
2025-07-11	6.00000	6.000000	5.801000	5.8820	-0.322%	8,343	-93.949%
2025-07-10	6.10000	6.100000	5.745000	5.9010	-2.670%	25,254	-93.969%
2025-07-09	5.95000	6.070000	5.860000	6.0629	+1.880%	12,239	-94.130%
2025-07-08	5.81500	6.070000	5.650000	5.9510	+2.763%	3,892	-94.019%
2025-07-07	5.52500	5.890000	5.525000	5.7910	-2.030%	8,549	-93.854%
2025-07-03	5.80000	5.975000	5.629000	5.9110	+1.808%	3,123	-93.979%
2025-07-02	5.70000	5.998000	5.700000	5.8060	+1.860%	5,369	-93.870%
2025-07-01	5.70000	5.899900	5.500000	5.7000	-7.317%	33,988	-93.756%
2025-06-30	5.99900	6.150000	5.860000	6.1500	+2.671%	7,943	-94.213%
2025-06-27	6.12100	6.462000	5.800000	5.9900	-3.387%	24,084	-94.058%
2025-06-26	6.50000	6.639000	6.020000	6.2000	+1.689%	32,218	-94.260%
2025-06-25	6.50000	6.640000	5.978000	6.0970	-3.848%	15,946	-94.163%
2025-06-24	6.43700	6.700000	6.200000	6.3410	-0.922%	53,044	-94.387%
2025-06-23	6.68800	6.688000	6.400000	6.4000	+0.962%	9,862	-94.439%
2025-06-20	7.00000	7.000000	6.339000	6.3390	-5.374%	19,060	-94.386%
2025-06-18	6.76900	6.769000	6.450000	6.6990	+3.844%	5,014	-94.687%
2025-06-17	6.40000	6.847000	6.300000	6.4510	-0.754%	6,942	-94.483%
2025-06-16	6.70000	6.798000	6.497000	6.5000	-3.675%	24,117	-94.525%
2025-06-13	7.00000	7.000000	6.530000	6.7480	-2.203%	4,954	-94.726%
2025-06-12	6.90100	7.124000	6.486000	6.9000	-3.185%	11,081	-94.842%
2025-06-11	7.00000	7.180000	6.910000	7.1270	+1.814%	7,383	-95.006%
2025-06-10	7.00000	7.200000	6.910000	7.0000	-0.143%	8,263	-94.916%
2025-06-09	6.91000	7.250000	6.799000	7.0100	-0.989%	6,145	-94.923%
2025-06-06	6.85100	7.315000	6.851000	7.0800	-0.352%	5,745	-94.973%
2025-06-05	7.16000	7.180000	6.770100	7.1050	+1.312%	4,385	-94.991%
2025-06-04	7.18000	7.362500	6.602000	7.0130	-6.468%	18,895	-94.925%
2025-06-03	7.60000	7.600000	7.160000	7.4980	+2.712%	9,515	-95.253%
2025-06-02	6.50000	7.700000	6.500000	7.3000	+7.369%	24,569	-95.125%
2025-05-30	6.70000	6.969000	6.500000	6.7990	-1.904%	18,850	-94.765%
2025-05-29	6.70600	6.931000	6.436500	6.9310	-7.587%	376,652	-94.865%
2025-05-28	6.70000	7.701000	6.700000	7.5000	+10.619%	111,177	-95.255%
2025-05-27	6.50000	7.033000	6.500000	6.7800	+3.196%	5,450	-94.751%
2025-05-23	6.67300	6.700000	6.301000	6.5700	-1.647%	4,683	-94.583%
2025-05-22	6.65000	6.700000	6.346000	6.6800	+5.263%	6,651	-94.672%
2025-05-21	6.50000	6.780000	6.299000	6.3460	-5.312%	17,390	-94.392%
2025-05-20	6.90000	7.299000	6.525000	6.7020	-8.816%	6,341	-94.690%
2025-05-19	7.05000	7.504000	6.566000	7.3500	+2.083%	5,995	-95.158%
2025-05-16	7.26000	7.560000	7.040000	7.2000	-0.042%	10,673	-95.057%
2025-05-15	7.23100	7.455700	7.010000	7.2030	-5.336%	2,983	-95.059%
2025-05-14	7.50000	7.980900	7.000000	7.6090	-4.888%	26,954	-95.323%
2025-05-13	8.00000	8.100000	7.703000	8.0000	+3.896%	17,762	-95.551%
2025-05-12	7.96000	8.093400	7.600000	7.7000	+4.054%	15,794	-95.378%
2025-05-09	7.07700	7.795000	6.970000	7.4000	+2.878%	5,880	-95.191%
2025-05-08	7.45000	7.899000	6.810000	7.1930	-4.854%	8,941	-95.052%
2025-05-07	7.69100	7.800000	7.366000	7.5600	-1.652%	5,631	-95.292%
2025-05-06	7.70000	7.800000	7.435000	7.6870	-2.201%	5,030	-95.370%
2025-05-05	7.60000	7.900000	7.500000	7.8600	+2.826%	3,106	-95.472%
2025-05-02	7.97000	8.000000	7.430000	7.6440	-0.753%	2,670	-95.344%
2025-05-01	7.40100	7.850000	7.395000	7.7020	+4.789%	9,308	-95.379%
2025-04-30	7.30200	7.499000	7.049000	7.3500	-0.662%	8,006	-95.158%
2025-04-29	7.20100	7.548000	6.840000	7.3990	+0.530%	6,717	-95.190%
2025-04-28	7.30000	7.579000	7.100000	7.3600	+0.822%	6,534	-95.164%
2025-04-25	7.20000	7.531000	7.100000	7.3000	+2.817%	7,153	-95.125%
2025-04-24	7.00000	7.400000	6.800000	7.1000	+5.954%	8,139	-94.987%
2025-04-23	6.18000	6.903000	6.180000	6.7010	+6.840%	4,928	-94.689%
2025-04-22	6.54900	6.579000	6.000000	6.2720	+1.407%	3,771	-94.326%
2025-04-21	6.40000	6.700000	6.100000	6.1850	-4.257%	4,097	-94.246%
2025-04-17	6.30000	6.680000	6.256000	6.4600	+2.703%	3,965	-94.491%
2025-04-16	6.74000	7.000000	6.290000	6.2900	-7.227%	6,146	-94.342%
2025-04-15	6.47000	6.819000	6.320000	6.7800	+1.194%	4,700	-94.751%
2025-04-14	6.80000	6.810000	6.536000	6.7000	+3.077%	6,218	-94.688%
2025-04-11	6.80000	6.851000	6.401000	6.5000	+0.154%	4,824	-94.525%
2025-04-10	6.45000	6.737000	6.300000	6.4900	+0.776%	8,031	-94.516%
2025-04-09	5.92000	6.490000	5.600000	6.4400	+5.229%	16,944	-94.474%
2025-04-08	6.40000	6.530000	6.001000	6.1200	+9.286%	16,921	-94.185%
2025-04-07	5.70000	6.099000	5.285000	5.6000	-8.227%	11,538	-93.645%
2025-04-04	6.33400	6.530000	5.900000	6.1020	-10.265%	19,403	-94.167%
2025-04-03	6.96900	7.076000	6.400000	6.8000	-5.028%	34,695	-94.766%
2025-04-02	7.26000	7.400000	6.900000	7.1600	-2.981%	11,862	-95.029%
2025-04-01	7.36000	7.497000	6.900000	7.3800	-1.561%	24,589	-95.178%
2025-03-31	7.10000	7.600000	7.002000	7.4970	+5.592%	33,263	-95.253%
2025-03-28	8.30000	8.300000	6.900000	7.1000	-25.263%	111,074	-94.987%
2025-03-27	10.30000	10.300000	9.403000	9.5000	-6.863%	20,022	-96.254%
2025-03-26	10.30000	10.349000	9.718000	10.2000	+2.000%	6,347	-96.511%
2025-03-25	9.56200	10.000000	8.800000	10.0000	-2.913%	29,972	-96.441%
2025-03-24	11.40000	11.500000	10.100000	10.3000	-4.630%	42,490	-96.545%
2025-03-21	11.30000	11.479000	10.401000	10.8000	-4.425%	21,779	-96.705%
2025-03-20	11.10000	11.900000	10.701000	11.3000	+1.802%	31,392	-96.850%
2025-03-19	11.00000	11.800000	10.200000	11.1000	+1.835%	67,924	-96.794%
2025-03-18	8.20000	12.900000	8.200000	10.9000	+33.824%	311,098	-96.735%
2025-03-17	7.47000	8.400000	7.383000	8.1450	+7.454%	10,178	-95.630%
2025-03-14	7.10200	7.700000	6.810000	7.5800	+13.703%	12,441	-95.305%
2025-03-13	6.90000	7.057500	6.611000	6.6665	-1.978%	4,937	-94.661%
2025-03-12	7.10200	7.102000	6.772000	6.8010	-5.555%	11,727	-94.767%
2025-03-11	7.30000	7.440000	7.020000	7.2010	-4.344%	9,433	-95.058%
2025-03-10	8.05000	8.200000	7.500000	7.5280	-10.381%	8,721	-95.272%
2025-03-07	8.28000	8.713000	8.250000	8.4000	-0.166%	9,928	-95.763%
2025-03-06	8.93700	9.050000	7.400000	8.4140	-7.559%	28,188	-95.770%
2025-03-05	9.10000	9.500000	9.100000	9.1020	-0.448%	3,286	-96.090%
2025-03-04	9.80000	9.849000	8.800000	9.1430	-8.322%	13,529	-96.107%
2025-03-03	10.10000	10.400000	9.648000	9.9730	+0.131%	10,474	-96.431%
2025-02-28	10.30000	10.524000	9.800000	9.9600	-3.301%	6,306	-96.427%
2025-02-27	10.30000	10.800000	10.020000	10.3000	+3.000%	8,616	-96.545%
2025-02-26	9.90000	10.400000	9.700000	10.0000	+3.040%	4,033	-96.441%
2025-02-25	9.90000	10.400000	9.700000	9.7050	-2.940%	30,303	-96.333%
2025-02-24	10.90000	11.202000	9.701000	9.9990	-8.266%	39,474	-96.441%
2025-02-21	11.70000	11.936000	10.900000	10.9000	-6.034%	28,339	-96.735%
2025-02-20	11.50000	11.900000	11.500000	11.6000	-0.429%	12,613	-96.932%
2025-02-19	12.00000	12.600000	11.500000	11.6500	-2.917%	42,606	-96.945%
2025-02-18	12.10000	12.552000	11.900000	12.0000	-0.826%	11,913	-97.034%
2025-02-14	12.40000	13.000000	11.900000	12.1000	-3.200%	23,683	-97.059%
2025-02-13	13.00000	13.300000	12.400000	12.5000	-2.344%	12,632	-97.153%
2025-02-12	12.20000	13.100000	12.200000	12.8000	+2.400%	35,873	-97.220%
2025-02-11	12.10000	12.700000	11.900000	12.5000	+3.306%	15,022	-97.153%
2025-02-10	12.30000	12.300000	11.701000	12.1000	-0.820%	20,141	-97.059%
2025-02-07	12.40000	12.900000	12.200000	12.2000	-2.400%	13,421	-97.083%
2025-02-06	12.30000	12.500000	12.100000	12.5000	+3.306%	13,846	-97.153%
2025-02-05	12.10000	12.600000	12.000000	12.1000	-1.626%	36,617	-97.059%
2025-02-04	12.20000	13.000000	11.900000	12.3000	0.000%	41,504	-97.107%
2025-02-03	12.50000	12.825000	12.100000	12.3000	-4.651%	33,055	-97.107%
2025-01-31	13.20000	13.593000	12.600000	12.9000	-0.769%	14,477	-97.241%
2025-01-30	13.80000	14.000000	12.300000	13.0000	-5.109%	41,121	-97.262%
2025-01-29	13.60000	14.000000	13.400000	13.7000	-0.725%	29,128	-97.402%
2025-01-28	13.70000	14.100000	13.400000	13.8000	+2.985%	7,552	-97.421%
2025-01-27	13.70000	14.000000	13.400000	13.4000	-5.634%	28,233	-97.344%
2025-01-24	15.10000	15.296000	13.800000	14.2000	-4.698%	47,300	-97.494%
2025-01-23	15.50000	16.000000	14.700000	14.9000	-5.096%	52,036	-97.611%
2025-01-22	14.70000	16.900000	14.200000	15.7000	+8.276%	206,279	-97.733%
2025-01-21	16.10000	16.400000	14.000000	14.5000	-3.974%	109,470	-97.546%
2025-01-17	14.50000	15.250000	13.700000	15.1000	+8.633%	55,108	-97.643%
2025-01-16	13.70000	14.200000	13.061000	13.9000	+3.731%	36,718	-97.440%
2025-01-15	13.10000	13.800000	12.900000	13.4000	+3.077%	39,408	-97.344%
2025-01-14	13.60000	13.900000	12.850000	13.0000	-2.985%	19,332	-97.262%
2025-01-13	13.10000	13.900000	12.800000	13.4000	-0.741%	37,010	-97.344%
2025-01-10	14.10000	14.200000	13.300000	13.5000	-3.571%	28,803	-97.364%
2025-01-08	14.60000	14.700000	13.200000	14.0000	-9.091%	60,050	-97.458%
2025-01-07	16.20000	16.250000	14.000000	15.4000	-7.229%	87,289	-97.689%
2025-01-06	16.60000	17.799000	16.200000	16.6000	+3.750%	146,818	-97.856%
2025-01-03	16.00000	16.800000	14.936000	16.0000	-8.046%	202,630	-97.776%
2025-01-02	14.60000	17.400000	14.400000	17.4000	+29.851%	495,054	-97.955%
2024-12-31	17.40000	17.700000	13.100000	13.4000	+3.077%	1,591,739	-97.344%
2024-12-30	12.20000	13.900000	11.600000	13.0000	+17.117%	312,609	-97.262%
2024-12-27	11.90000	12.000000	11.000000	11.1000	-1.770%	31,966	-96.794%
2024-12-26	11.50000	11.540000	10.900000	11.3000	-1.739%	13,893	-96.850%
2024-12-24	11.70000	11.886000	11.300000	11.5000	-1.709%	13,485	-96.905%
2024-12-23	10.70000	11.950000	10.600000	11.7000	+13.592%	100,479	-96.958%
2024-12-20	10.20000	10.900000	10.100000	10.3000	+0.980%	17,786	-96.545%
2024-12-19	10.40000	10.400000	10.100000	10.2000	-0.971%	8,087	-96.511%
2024-12-18	10.60000	10.700000	10.300000	10.3000	-3.738%	8,614	-96.545%
2024-12-17	10.70000	11.100000	10.501000	10.7000	-2.727%	9,189	-96.674%
2024-12-16	11.60000	11.600000	10.600000	11.0000	-4.348%	19,484	-96.765%
2024-12-13	11.70000	12.000000	11.400000	11.5000	-3.361%	12,992	-96.905%
2024-12-12	11.60000	11.900000	11.600000	11.9000	+3.478%	4,725	-97.009%
2024-12-11	12.10000	12.100000	11.400000	11.5000	-2.542%	13,527	-96.905%
2024-12-10	11.60000	12.000000	11.400000	11.8000	+0.855%	27,009	-96.984%
2024-12-09	11.80000	11.868000	11.600000	11.7000	0.000%	4,987	-96.958%
2024-12-06	12.00000	12.200000	11.300000	11.7000	-2.500%	10,582	-96.958%
2024-12-05	12.10000	12.300000	11.800000	12.0000	-0.826%	8,252	-97.034%
2024-12-04	12.50000	12.700000	12.100000	12.1000	-1.626%	23,463	-97.059%
2024-12-03	12.70000	12.700000	12.218000	12.3000	-3.150%	3,792	-97.107%
2024-12-02	12.10000	13.100000	12.050000	12.7000	+3.252%	12,463	-97.198%
2024-11-29	12.70000	12.700000	12.200000	12.3000	-3.150%	3,383	-97.107%
2024-11-27	12.30000	13.200000	11.900000	12.7000	+3.252%	21,021	-97.198%
2024-11-26	12.70000	12.700000	12.001000	12.3000	-3.906%	7,643	-97.107%
2024-11-25	12.90000	13.500000	12.000000	12.8000	+5.785%	128,984	-97.220%
2024-11-22	11.90000	12.300000	11.700000	12.1000	+1.681%	6,407	-97.059%
2024-11-21	11.90000	12.241000	11.700000	11.9000	0.000%	6,784	-97.009%
2024-11-20	12.10000	12.100000	11.500000	11.9000	-1.653%	10,115	-97.009%
2024-11-19	11.70000	12.300000	11.500000	12.1000	+2.542%	9,878	-97.059%
2024-11-18	12.70000	12.898000	11.500000	11.8000	-7.087%	29,194	-96.984%
2024-11-15	13.10000	13.500000	12.300000	12.7000	-4.511%	31,023	-97.198%
2024-11-14	13.70000	14.000000	12.800000	13.3000	-2.920%	20,067	-97.324%
2024-11-13	13.90000	13.900000	13.500000	13.7000	-0.725%	5,039	-97.402%
2024-11-12	13.70000	13.900000	13.500000	13.8000	-0.719%	4,846	-97.421%
2024-11-11	14.40000	14.400000	13.600000	13.9000	-2.113%	8,764	-97.440%
2024-11-08	13.60000	14.200000	13.300000	14.2000	+4.412%	14,327	-97.494%
2024-11-07	13.70000	13.800000	13.300000	13.6000	0.000%	6,083	-97.383%
2024-11-06	13.10000	14.000000	12.900000	13.6000	+2.256%	15,087	-97.383%
2024-11-05	13.30000	13.700000	13.100000	13.3000	-1.481%	4,779	-97.324%
2024-11-04	13.20000	13.650000	13.000000	13.5000	+3.846%	11,280	-97.364%
2024-11-01	13.10000	13.200000	12.850000	13.0000	+1.562%	5,840	-97.262%
2024-10-31	12.90000	13.000000	12.350000	12.8000	-0.775%	15,676	-97.220%
2024-10-30	13.50000	13.500000	12.900000	12.9000	-2.273%	20,300	-97.241%
2024-10-29	13.20000	13.400000	13.050000	13.2000	-1.493%	13,801	-97.304%
2024-10-28	13.10000	13.700000	13.000000	13.4000	+3.077%	29,686	-97.344%
2024-10-25	13.70000	13.700000	13.000000	13.0000	-5.109%	14,941	-97.262%
2024-10-24	13.60000	13.800000	13.400000	13.7000	+1.481%	12,442	-97.402%
2024-10-23	13.50000	13.500000	13.100000	13.5000	0.000%	16,547	-97.364%
2024-10-22	13.60000	13.799000	13.100000	13.5000	-2.174%	16,683	-97.364%
2024-10-21	14.50000	14.500000	13.700000	13.8000	-4.828%	11,020	-97.421%
2024-10-18	13.90000	14.550000	13.800000	14.5000	+3.571%	21,777	-97.546%
2024-10-17	13.30000	14.500000	13.300000	14.0000	+1.449%	27,986	-97.458%
2024-10-16	13.00000	13.900000	12.600000	13.8000	+6.977%	66,992	-97.421%
2024-10-15	13.70000	13.900000	12.850000	12.9000	-5.839%	239,534	-97.241%
2024-10-14	13.20000	13.800000	13.100000	13.7000	+2.239%	10,815	-97.402%
2024-10-11	13.80000	13.800000	12.900000	13.4000	-4.286%	29,078	-97.344%
2024-10-10	13.60000	14.200000	13.600000	14.0000	+1.449%	9,070	-97.458%