Dark

ASPS
Altisource Portfolio Solutions S.A.
stock NASDAQ

At Close

Sep 25, 2026 3:59:52 PM EDT

5.44USD+1.304%(+0.07)9,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	5.3850	5.490000	5.2800	5.4900	+2.235%	9,594	0.000%
2026-09-24	5.5000	5.500000	5.3700	5.3700	-2.186%	16,563	+2.235%
2026-09-23	5.6200	5.620000	5.4230	5.4900	-2.313%	4,869	0.000%
2026-09-22	5.6000	5.700000	5.3300	5.6200	-1.056%	13,977	-2.313%
2026-09-21	5.6900	5.690000	5.2639	5.6800	-0.873%	7,670	-3.345%
2026-09-18	5.6900	5.750000	5.6900	5.7300	+1.596%	6,521	-4.188%
2026-09-17	5.6000	5.655000	5.4100	5.6400	+0.178%	5,459	-2.660%
2026-09-16	5.6700	5.730000	5.6000	5.6300	-1.401%	8,978	-2.487%
2026-09-15	5.6600	5.750000	5.6600	5.7100	-0.175%	3,482	-3.853%
2026-09-14	5.8000	5.800000	5.6218	5.7200	-1.634%	8,586	-4.021%
2026-09-11	5.8100	5.896300	5.6000	5.8150	-0.598%	6,653	-5.589%
2026-09-10	5.5800	5.900000	5.4200	5.8500	+3.357%	21,904	-6.154%
2026-09-09	5.5300	5.700000	5.5300	5.6600	+1.252%	15,569	-3.004%
2026-09-08	5.6200	5.850000	5.5900	5.5900	-1.062%	2,451	-1.789%
2026-09-04	5.6700	5.680000	5.5250	5.6500	-0.353%	7,195	-2.832%
2026-09-03	5.6600	5.800000	5.6600	5.6700	+1.070%	2,703	-3.175%
2026-09-02	5.6600	5.781900	5.6100	5.6100	-0.532%	8,050	-2.139%
2026-09-01	5.5200	5.660000	5.5200	5.6400	+1.805%	8,973	-2.660%
2026-08-31	5.4500	5.540000	5.4250	5.5400	+0.727%	3,209	-0.903%
2026-08-28	5.5300	5.550000	5.5000	5.5000	-1.345%	3,274	-0.182%
2026-08-27	5.6800	5.680000	5.5750	5.5750	-2.021%	2,812	-1.525%
2026-08-26	5.6900	5.950000	5.6100	5.6900	+3.737%	18,998	-3.515%
2026-08-25	5.5400	5.540000	5.3300	5.4850	+0.642%	17,577	+0.091%
2026-08-24	5.4800	5.530000	5.3100	5.4500	-0.547%	7,125	+0.734%
2026-08-21	5.5600	5.679900	5.4200	5.4800	-2.055%	9,354	+0.182%
2026-08-20	5.5000	5.795900	5.4050	5.5950	+1.727%	26,609	-1.877%
2026-08-19	5.3100	5.510000	5.3001	5.5000	+2.612%	7,916	-0.182%
2026-08-18	5.5800	5.580000	5.3100	5.3600	-1.107%	7,249	+2.425%
2026-08-17	5.6200	5.800000	5.4200	5.4200	-3.901%	23,262	+1.292%
2026-08-14	5.6000	5.950000	5.5900	5.6400	-1.742%	24,477	-2.660%
2026-08-13	5.7100	5.740000	5.4001	5.7400	+1.593%	14,196	-4.355%
2026-08-12	5.6450	5.787900	5.5809	5.6500	+1.254%	3,450	-2.832%
2026-08-11	5.5900	5.700000	5.5000	5.5800	+0.722%	6,697	-1.613%
2026-08-10	5.9500	5.980000	5.5100	5.5400	-3.819%	17,479	-0.903%
2026-08-07	5.7000	5.989900	5.6001	5.7600	-0.260%	5,124	-4.687%
2026-08-06	5.6500	5.800000	5.6500	5.7750	+3.309%	7,831	-4.935%
2026-08-05	5.4000	5.665000	5.4000	5.5900	+6.476%	20,433	-1.789%
2026-08-04	5.5500	5.670000	5.0470	5.2500	-5.914%	32,493	+4.571%
2026-08-03	5.6800	5.980000	5.5650	5.5800	+0.180%	67,343	-1.613%
2026-07-31	5.2380	5.760000	5.2250	5.5700	+8.155%	18,853	-1.436%
2026-07-30	5.2300	5.230000	5.0050	5.1500	+0.783%	21,454	+6.602%
2026-07-29	5.1500	5.285000	5.0005	5.1100	-0.777%	20,744	+7.436%
2026-07-28	5.6000	5.800000	5.1000	5.1500	-7.374%	78,765	+6.602%
2026-07-27	5.8100	5.820000	5.5600	5.5600	-4.138%	14,504	-1.259%
2026-07-24	5.9900	6.000000	5.8000	5.8000	0.000%	32,355	-5.345%
2026-07-23	6.5000	6.500000	5.7600	5.8000	-11.585%	88,905	-5.345%
2026-07-22	6.4600	6.755000	6.4000	6.5600	+2.580%	22,499	-16.311%
2026-07-21	6.4900	6.790000	6.3200	6.3950	-0.544%	41,685	-14.152%
2026-07-20	6.3900	7.030800	6.3100	6.4300	+1.260%	14,101	-14.619%
2026-07-17	6.4961	6.500000	6.3250	6.3500	-1.550%	9,648	-13.543%
2026-07-16	6.6800	6.800000	6.4500	6.4500	-4.867%	18,021	-14.884%
2026-07-15	6.9000	7.005000	6.4801	6.7800	-1.881%	21,329	-19.027%
2026-07-14	7.2600	7.260000	6.9100	6.9100	-4.821%	13,055	-20.550%
2026-07-13	7.1400	7.320000	7.1400	7.2600	+0.415%	12,991	-24.380%
2026-07-10	7.0600	7.245000	7.0600	7.2300	+1.119%	4,556	-24.066%
2026-07-09	7.0400	7.393900	7.0000	7.1500	+1.418%	7,462	-23.217%
2026-07-08	7.1190	7.235000	7.0500	7.0500	-0.564%	13,320	-22.128%
2026-07-07	7.0400	7.130000	7.0000	7.0900	-1.116%	5,109	-22.567%
2026-07-06	7.1000	7.380800	6.9020	7.1700	+0.140%	29,427	-23.431%
2026-07-02	7.5000	7.880000	7.0100	7.1600	-0.693%	16,673	-23.324%
2026-07-01	7.4800	7.620000	7.0478	7.2100	-3.867%	16,450	-23.856%
2026-06-30	7.6000	7.800000	7.2503	7.5000	+2.041%	39,336	-26.800%
2026-06-29	7.0750	7.795000	7.0000	7.3500	+3.521%	22,158	-25.306%
2026-06-26	7.0000	7.264400	7.0000	7.1000	+1.429%	25,705	-22.676%
2026-06-25	7.1000	7.200000	7.0000	7.0000	-2.643%	11,775	-21.571%
2026-06-24	6.8700	7.190000	6.8700	7.1900	+3.305%	14,767	-23.644%
2026-06-23	6.9400	7.250000	6.9000	6.9600	-0.855%	16,671	-21.121%
2026-06-22	6.6300	7.030000	6.6300	7.0200	+1.299%	22,487	-21.795%
2026-06-18	6.7600	6.936200	6.5100	6.9300	+1.912%	34,465	-20.779%
2026-06-17	6.7350	6.880000	6.6910	6.8000	+0.147%	6,744	-19.265%
2026-06-16	6.7500	6.920000	6.6500	6.7900	+1.952%	10,493	-19.146%
2026-06-15	6.4800	6.793000	6.4800	6.6600	+3.738%	12,108	-17.568%
2026-06-12	6.4800	6.630000	6.2601	6.4200	-1.079%	12,926	-14.486%
2026-06-11	6.3800	6.555000	6.2700	6.4900	-0.916%	4,841	-15.408%
2026-06-10	6.3500	6.625600	6.3000	6.5500	+3.312%	20,367	-16.183%
2026-06-09	6.3500	6.350000	6.1600	6.3400	+0.635%	7,341	-13.407%
2026-06-08	6.0500	6.330000	6.0500	6.3000	+2.606%	22,586	-12.857%
2026-06-05	6.1500	6.218400	6.0500	6.1400	-0.406%	9,353	-10.586%
2026-06-04	6.2500	6.440000	6.1650	6.1650	+0.735%	922	-10.949%
2026-06-03	6.1548	6.154800	6.0900	6.1200	-3.546%	2,012	-10.294%
2026-06-02	6.2700	6.380000	6.1000	6.3450	-1.475%	13,611	-13.475%
2026-06-01	6.5500	6.550000	6.3600	6.4400	-1.227%	4,929	-14.752%
2026-05-29	6.7900	6.790000	6.4450	6.5200	-3.264%	13,353	-15.798%
2026-05-28	6.4700	6.790000	6.4050	6.7400	+2.744%	5,991	-18.546%
2026-05-27	6.5200	6.677800	6.4200	6.5600	-0.455%	4,859	-16.311%
2026-05-26	5.8700	6.720000	5.8500	6.5900	+8.926%	63,774	-16.692%
2026-05-22	6.0000	6.125300	5.8000	6.0500	+0.833%	31,802	-9.256%
2026-05-21	6.5000	6.510000	5.9800	6.0000	-7.550%	49,666	-8.500%
2026-05-20	6.2000	6.628000	6.1900	6.4900	+4.847%	16,298	-15.408%
2026-05-19	6.1679	6.329900	6.0500	6.1900	-2.212%	13,403	-11.309%
2026-05-18	6.3700	6.500000	6.2200	6.3300	-1.248%	19,836	-13.270%
2026-05-15	6.5100	6.700000	6.3100	6.4100	-0.774%	25,340	-14.353%
2026-05-14	6.6500	6.700000	6.4600	6.4600	-1.524%	10,114	-15.015%
2026-05-13	6.6100	6.800000	6.5200	6.5600	-2.526%	12,469	-16.311%
2026-05-12	6.7500	6.770000	6.5000	6.7300	+1.508%	9,695	-18.425%
2026-05-11	6.7300	7.000000	6.6300	6.6300	-1.923%	13,940	-17.195%
2026-05-08	6.7600	6.850000	6.7000	6.7600	-0.442%	12,287	-18.787%
2026-05-07	6.9600	7.000000	6.6600	6.7900	-2.020%	17,241	-19.146%
2026-05-06	6.9000	7.060000	6.7000	6.9300	+0.435%	18,154	-20.779%
2026-05-05	7.1700	7.300000	6.6200	6.9000	+0.145%	40,232	-20.435%
2026-05-04	6.7500	7.200000	6.7500	6.8900	+1.622%	18,598	-20.319%
2026-05-01	6.7500	6.790000	6.6100	6.7800	+1.955%	10,145	-19.027%
2026-04-30	6.5500	6.900000	6.5100	6.6500	-0.598%	16,650	-17.444%
2026-04-29	6.1913	6.800000	6.1913	6.6900	-0.742%	6,144	-17.937%
2026-04-28	6.3400	6.820000	6.2165	6.7400	+7.496%	14,956	-18.546%
2026-04-27	6.0000	6.710000	5.9620	6.2700	-1.260%	27,893	-12.440%
2026-04-24	6.2600	6.350000	5.9600	6.3500	+2.172%	27,671	-13.543%
2026-04-23	6.8100	6.810000	6.0100	6.2150	-4.678%	34,663	-11.665%
2026-04-22	6.8000	6.802900	6.5100	6.5200	-2.102%	15,839	-15.798%
2026-04-21	6.8000	6.910000	6.6200	6.6600	-3.896%	24,036	-17.568%
2026-04-20	6.9900	7.489900	6.6600	6.9300	-1.000%	46,004	-20.779%
2026-04-17	7.0400	7.149900	6.9070	7.0000	0.000%	19,131	-21.571%
2026-04-16	6.9900	7.030000	6.7500	7.0000	+1.010%	19,068	-21.571%
2026-04-15	7.1000	7.280000	6.8001	6.9300	-0.858%	32,454	-20.779%
2026-04-14	6.9000	7.300000	6.8000	6.9900	+1.747%	57,536	-21.459%
2026-04-13	6.7400	6.870000	6.4236	6.8700	+2.232%	5,609	-20.087%
2026-04-10	6.6600	6.720000	6.5000	6.7200	-1.176%	9,966	-18.304%
2026-04-09	6.7250	6.890000	6.6000	6.8000	+3.187%	7,103	-19.265%
2026-04-08	6.6200	6.900000	6.5200	6.5900	+0.919%	14,276	-16.692%
2026-04-07	7.0700	7.070000	6.5200	6.5300	-5.908%	13,858	-15.926%
2026-04-06	6.7800	7.020000	6.4000	6.9400	+1.760%	7,542	-20.893%
2026-04-02	6.6400	6.940000	6.6000	6.8200	+6.065%	22,811	-19.501%
2026-04-01	6.4600	6.600000	6.2850	6.4300	+0.942%	10,546	-14.619%
2026-03-31	6.4500	6.460000	6.1000	6.3700	-2.748%	43,656	-13.815%
2026-03-30	6.7500	6.896300	6.3510	6.5500	-3.676%	22,226	-16.183%
2026-03-27	6.5600	6.800000	6.4600	6.8000	+4.615%	13,972	-19.265%
2026-03-26	6.5700	6.600000	6.4250	6.5000	-1.366%	10,557	-15.538%
2026-03-25	6.5200	6.749900	6.2600	6.5900	-0.753%	24,937	-16.692%
2026-03-24	6.9900	7.130000	6.5700	6.6400	-4.598%	28,358	-17.319%
2026-03-23	6.5001	6.973442	6.3219	6.9600	+7.907%	14,077	-21.121%
2026-03-20	6.2200	6.790000	6.1700	6.4500	+3.948%	42,030	-14.884%
2026-03-19	6.3700	6.700000	6.0600	6.2050	-2.206%	62,726	-11.523%
2026-03-18	7.0800	7.340000	6.1000	6.3450	-10.381%	58,115	-13.475%
2026-03-17	6.5600	7.350000	6.5500	7.0800	+7.927%	21,811	-22.458%
2026-03-16	6.6000	6.800000	6.4900	6.5600	-0.152%	29,803	-16.311%
2026-03-13	6.7100	6.740000	6.2000	6.5700	+2.336%	25,366	-16.438%
2026-03-12	6.1900	6.680000	6.1700	6.4200	+1.102%	22,312	-14.486%
2026-03-11	6.5900	6.590000	6.1600	6.3500	-0.314%	18,205	-13.543%
2026-03-10	6.4300	6.440000	6.1300	6.3700	-2.599%	34,257	-13.815%
2026-03-09	6.3700	7.100000	6.2310	6.5400	-0.229%	54,024	-16.055%
2026-03-06	5.9700	7.209900	5.9700	6.5550	+9.250%	70,289	-16.247%
2026-03-05	6.7100	6.710000	5.8063	6.0000	-10.448%	45,361	-8.500%
2026-03-04	7.5000	8.630000	6.6000	6.7000	-5.767%	177,115	-18.060%
2026-03-03	7.6000	8.100600	7.0100	7.1100	-6.815%	41,748	-22.785%
2026-03-02	7.6000	7.950000	7.5800	7.6300	+0.131%	18,542	-28.047%
2026-02-27	7.8200	8.185000	7.5000	7.6200	-4.030%	21,201	-27.953%
2026-02-26	8.5500	8.885000	7.5100	7.9400	-7.135%	34,679	-30.856%
2026-02-25	7.2000	9.792000	7.2000	8.5500	+20.763%	134,683	-35.789%
2026-02-24	7.3100	7.790000	6.7600	7.0800	+5.357%	59,313	-22.458%
2026-02-23	5.2600	7.000000	5.2600	6.7200	+26.792%	148,622	-18.304%
2026-02-20	5.4000	5.751200	5.2600	5.3000	+0.760%	17,929	+3.585%
2026-02-19	5.5250	5.525000	5.2600	5.2600	-2.140%	3,743	+4.373%
2026-02-18	5.8900	6.010000	5.2800	5.3750	-7.646%	8,730	+2.140%
2026-02-17	5.4700	6.020000	5.4700	5.8200	+7.579%	9,598	-5.670%
2026-02-13	5.5400	5.850000	5.2728	5.4100	-2.347%	25,745	+1.479%
2026-02-12	5.6500	5.750000	4.9500	5.5400	+5.323%	23,184	-0.903%
2026-02-11	5.5900	5.610000	5.0900	5.2600	-4.364%	51,072	+4.373%
2026-02-10	5.4900	5.720000	5.4250	5.5000	+2.230%	15,847	-0.182%
2026-02-09	5.9050	6.065000	5.3700	5.3800	-8.503%	15,782	+2.045%
2026-02-06	5.7100	6.080400	5.6900	5.8800	+5.188%	21,458	-6.633%
2026-02-05	5.2300	5.720000	5.2200	5.5900	+5.871%	31,702	-1.789%
2026-02-04	4.4101	5.443000	4.4100	5.2800	+21.659%	82,472	+3.977%
2026-02-03	4.9100	5.060000	4.3000	4.3400	-11.789%	35,371	+26.498%
2026-02-02	5.4300	5.430000	4.8400	4.9200	-8.380%	36,919	+11.585%
2026-01-30	5.4300	5.662000	5.1600	5.3700	-1.105%	35,208	+2.235%
2026-01-29	5.0300	5.730000	5.0300	5.4300	+2.068%	15,483	+1.105%
2026-01-28	5.4650	5.562400	5.0501	5.3200	+1.721%	18,789	+3.195%
2026-01-27	6.0000	6.220000	5.1500	5.2300	-12.395%	61,155	+4.971%
2026-01-26	5.8400	6.130000	5.8200	5.9700	+2.577%	16,970	-8.040%
2026-01-23	6.0350	6.080000	5.8000	5.8200	-1.020%	16,682	-5.670%
2026-01-22	5.8000	5.990000	5.7601	5.8800	+2.261%	7,018	-6.633%
2026-01-21	5.8500	5.990000	5.6900	5.7500	-2.044%	31,818	-4.522%
2026-01-20	5.9556	6.055000	5.5460	5.8700	+2.982%	25,139	-6.474%
2026-01-16	5.6700	6.020000	5.5900	5.7000	+1.968%	17,710	-3.684%
2026-01-15	5.7500	5.750000	5.0501	5.5900	+1.452%	42,817	-1.789%
2026-01-14	5.9500	5.950000	5.5100	5.5100	-6.610%	35,132	-0.363%
2026-01-13	6.3300	6.388800	5.8300	5.9000	-6.200%	43,317	-6.949%
2026-01-12	6.6200	6.620000	6.0000	6.2900	-3.823%	50,683	-12.719%
2026-01-09	7.0000	7.080000	6.4900	6.5400	-7.627%	33,074	-16.055%
2026-01-08	6.9000	7.445000	6.9000	7.0800	+2.609%	20,642	-22.458%
2026-01-07	7.0100	7.030000	6.9000	6.9000	-0.719%	7,908	-20.435%
2026-01-06	7.1600	7.530000	6.9400	6.9500	+0.289%	17,572	-21.007%
2026-01-05	6.9700	7.205000	6.7955	6.9300	-0.574%	5,963	-20.779%
2026-01-02	6.8800	7.283300	6.8409	6.9700	+0.288%	9,046	-21.234%
2025-12-31	6.7900	7.000000	6.6000	6.9500	+3.269%	45,006	-21.007%
2025-12-30	6.7700	7.210000	6.5200	6.7300	-3.305%	37,096	-18.425%
2025-12-29	6.6600	7.080000	6.5100	6.9600	+2.731%	30,193	-21.121%
2025-12-26	6.5400	6.940000	6.3500	6.7750	+4.071%	33,599	-18.967%
2025-12-24	6.4200	6.580000	6.2700	6.5100	+0.154%	7,028	-15.668%
2025-12-23	6.7366	6.750000	6.5000	6.5000	-3.130%	15,113	-15.538%
2025-12-22	6.6700	6.980000	6.6700	6.7100	-0.149%	15,287	-18.182%
2025-12-19	7.0100	7.095000	6.5200	6.7200	-1.322%	37,558	-18.304%
2025-12-18	6.6100	6.940000	6.5150	6.8100	+6.406%	19,333	-19.383%
2025-12-17	6.3000	6.550000	6.3000	6.4000	-1.235%	4,680	-14.219%
2025-12-16	6.3557	6.950000	6.3500	6.4800	+3.349%	10,765	-15.278%
2025-12-15	6.5900	6.590000	6.2108	6.2700	-4.856%	14,705	-12.440%
2025-12-12	6.2000	6.790000	6.2000	6.5900	+4.769%	20,905	-16.692%
2025-12-11	6.9400	6.990000	6.1401	6.2900	-8.973%	61,311	-12.719%
2025-12-10	7.5800	7.580000	6.9100	6.9100	-8.477%	45,235	-20.550%
2025-12-09	8.2950	8.295000	7.4100	7.5500	-8.374%	38,659	-27.285%
2025-12-08	8.5616	8.561600	8.2400	8.2400	-4.740%	10,925	-33.374%
2025-12-05	8.7900	8.802400	8.5000	8.6500	+0.465%	6,001	-36.532%
2025-12-04	8.4900	8.710000	8.2600	8.6100	+0.820%	8,446	-36.237%
2025-12-03	8.4400	9.144000	8.2600	8.5400	+2.275%	5,640	-35.714%
2025-12-02	8.6300	8.856000	8.3500	8.3500	-1.880%	5,195	-34.251%
2025-12-01	9.0200	9.230000	8.3500	8.5100	-11.859%	49,442	-35.488%
2025-11-28	9.3000	9.920000	9.1700	9.6550	+3.817%	7,027	-43.138%
2025-11-26	9.2850	9.420000	9.0000	9.3000	+1.862%	17,362	-40.968%
2025-11-25	9.5250	9.640900	9.0600	9.1300	-0.219%	13,675	-39.869%
2025-11-24	9.1000	9.360000	9.0700	9.1500	+0.993%	6,706	-40.000%
2025-11-21	9.4100	9.500000	9.0500	9.0600	-1.522%	22,305	-39.404%
2025-11-20	9.7500	10.040000	9.1900	9.2000	-5.544%	14,759	-40.326%
2025-11-19	9.4318	9.740000	9.4318	9.7400	+0.103%	4,413	-43.634%
2025-11-18	9.2700	10.120000	9.2000	9.7300	+4.962%	17,216	-43.577%
2025-11-17	9.4000	9.600000	9.1500	9.2700	+0.216%	13,601	-40.777%
2025-11-14	9.7446	10.052900	9.2500	9.2500	-3.141%	19,652	-40.649%
2025-11-13	9.4785	9.870000	9.4000	9.5500	-1.850%	11,543	-42.513%
2025-11-12	9.8100	9.990000	9.6000	9.7300	-0.916%	7,625	-43.577%
2025-11-11	9.6400	10.080000	9.2100	9.8200	-1.455%	26,807	-44.094%
2025-11-10	9.8500	10.310000	9.8334	9.9650	+1.270%	16,889	-44.907%
2025-11-07	9.5000	10.400000	9.5000	9.8400	+3.688%	26,422	-44.207%
2025-11-06	8.8500	9.920000	8.8500	9.4900	+7.353%	17,311	-42.150%
2025-11-05	9.0600	9.060000	8.7048	8.8400	-1.778%	10,045	-37.896%
2025-11-04	9.0450	9.045000	8.7000	9.0000	0.000%	6,535	-39.000%
2025-11-03	9.0500	9.200000	8.8300	9.0000	-0.552%	20,057	-39.000%
2025-10-31	9.1300	9.785000	8.9192	9.0500	-2.426%	20,710	-39.337%
2025-10-30	9.3900	10.000000	9.2071	9.2750	-3.184%	10,614	-40.809%
2025-10-29	9.6300	10.020000	9.3900	9.5800	+0.736%	27,484	-42.693%
2025-10-28	10.1100	10.410000	9.3432	9.5100	-8.205%	28,167	-42.271%
2025-10-27	11.3500	11.350000	10.3000	10.3600	-10.381%	23,058	-47.008%
2025-10-24	12.2400	12.240000	11.5100	11.5600	+0.434%	14,292	-52.509%
2025-10-23	11.0600	11.819000	11.0600	11.5100	+0.965%	9,918	-52.302%
2025-10-22	11.6800	11.830000	11.3850	11.4000	-2.647%	16,928	-51.842%
2025-10-21	11.8100	12.183900	11.7100	11.7100	-2.008%	21,704	-53.117%
2025-10-20	12.4600	12.460000	11.8300	11.9500	+0.420%	7,026	-54.059%
2025-10-17	12.0500	12.200000	11.7000	11.9000	-1.245%	18,047	-53.866%
2025-10-16	12.1435	12.143500	11.8250	12.0500	+1.346%	10,227	-54.440%
2025-10-15	12.8400	12.840000	11.7900	11.8900	-4.344%	38,676	-53.827%
2025-10-14	12.5000	12.782500	12.1500	12.4300	+1.635%	38,951	-55.833%
2025-10-13	13.0000	13.000000	12.2300	12.2300	-2.238%	21,562	-55.110%
2025-10-10	13.8600	14.000000	12.0031	12.5100	-10.258%	46,280	-56.115%
2025-10-09	13.2700	13.950000	12.6350	13.9400	+4.970%	26,567	-60.617%
2025-10-08	12.9800	13.390000	12.6500	13.2800	+2.232%	30,399	-58.660%
2025-10-07	14.3600	14.360000	12.4201	12.9900	-3.563%	37,158	-57.737%
2025-10-06	13.0700	13.890000	12.7000	13.4700	+4.743%	61,751	-59.243%
2025-10-03	12.3000	13.490000	12.3000	12.8600	+7.077%	55,579	-57.309%
2025-10-02	12.5000	12.600000	11.7000	12.0100	-0.579%	18,245	-54.288%
2025-10-01	11.6500	12.485000	11.6500	12.0800	+3.602%	27,462	-54.553%
2025-09-30	11.2500	12.540000	11.2000	11.6600	+3.829%	92,069	-52.916%
2025-09-29	11.0759	12.000000	10.9950	11.2300	+0.989%	9,812	-51.113%
2025-09-26	11.5100	11.510000	10.8100	11.1200	-0.090%	7,242	-50.629%
2025-09-25	11.7000	12.270000	11.1300	11.1300	-2.710%	13,786	-50.674%
2025-09-24	11.2000	11.499000	11.2000	11.4400	+2.052%	5,846	-52.010%
2025-09-23	11.0000	11.450000	10.9868	11.2100	0.000%	56,041	-51.026%
2025-09-22	11.0000	11.495000	10.8000	11.2100	-0.089%	27,046	-51.026%
2025-09-19	11.0850	11.220000	10.8200	11.2200	+1.538%	44,779	-51.070%
2025-09-18	10.8457	11.430000	10.5553	11.0500	+0.455%	54,948	-50.317%
2025-09-17	11.0000	11.340000	10.8000	11.0000	-0.632%	49,175	-50.091%
2025-09-16	11.2700	11.670000	10.9550	11.0700	-2.980%	19,758	-50.407%
2025-09-15	11.0100	11.410000	11.0100	11.4100	+1.784%	5,755	-51.884%
2025-09-12	11.3000	11.350000	10.8100	11.2100	-0.709%	4,853	-51.026%
2025-09-11	11.7711	11.780000	11.0902	11.2900	-0.616%	9,708	-51.373%
2025-09-10	11.5000	11.880000	10.7244	11.3600	-0.699%	16,306	-51.673%
2025-09-09	11.5900	11.700000	11.3600	11.4400	-0.522%	8,312	-52.010%
2025-09-08	11.2250	11.790000	11.0000	11.5000	+2.041%	13,977	-52.261%
2025-09-05	10.8800	11.540000	10.8800	11.2700	+2.176%	14,835	-51.287%
2025-09-04	11.1000	11.480000	10.9010	11.0300	-2.303%	5,654	-50.227%
2025-09-03	11.3800	11.705000	11.0800	11.2900	-0.353%	10,719	-51.373%
2025-09-02	11.3600	11.950000	11.1700	11.3300	-1.134%	7,839	-51.545%
2025-08-29	11.2000	11.490000	10.7700	11.4600	+0.880%	8,365	-52.094%
2025-08-28	11.6300	11.870000	11.0400	11.3600	-2.906%	10,434	-51.673%
2025-08-27	12.0000	12.593000	11.4000	11.7000	-2.500%	17,557	-53.077%
2025-08-26	11.8500	12.500000	11.6600	12.0000	+3.004%	23,392	-54.250%
2025-08-25	12.2000	12.200000	11.5000	11.6500	+0.953%	6,458	-52.876%
2025-08-22	12.0000	12.580000	11.0410	11.5400	-3.512%	32,765	-52.426%
2025-08-21	11.1200	12.470000	11.0900	11.9600	+9.124%	20,337	-54.097%
2025-08-20	10.8800	11.030000	10.3620	10.9600	+1.717%	7,826	-49.909%
2025-08-19	10.6500	11.250000	10.3650	10.7750	+1.269%	20,133	-49.049%
2025-08-18	10.5300	11.004800	10.3290	10.6400	+1.430%	8,420	-48.402%
2025-08-15	10.0000	10.490000	9.7500	10.4900	+9.044%	9,566	-47.664%
2025-08-14	10.3500	10.350000	9.3101	9.6200	-7.589%	22,679	-42.931%
2025-08-13	10.5600	10.811800	10.3100	10.4100	-0.951%	13,529	-47.262%
2025-08-12	10.8500	10.850000	10.4100	10.5100	-1.036%	7,052	-47.764%
2025-08-11	10.5900	10.960000	10.5900	10.6200	-1.758%	4,440	-48.305%
2025-08-08	10.6953	11.241800	10.6953	10.8100	+0.371%	7,284	-49.214%
2025-08-07	11.7250	11.958300	10.5300	10.7700	-3.667%	20,323	-49.025%
2025-08-06	10.9500	11.740000	10.8677	11.1800	-0.445%	15,251	-50.894%
2025-08-05	11.5400	11.665000	10.9500	11.2300	-1.534%	17,013	-51.113%
2025-08-04	11.5000	13.000000	11.0600	11.4050	+0.751%	25,324	-51.863%
2025-08-01	10.9000	11.860000	10.9000	11.3200	+1.799%	21,516	-51.502%
2025-07-31	9.6000	11.549900	9.5000	11.1200	+17.053%	41,946	-50.629%
2025-07-30	9.9000	10.030000	9.3000	9.5000	-4.040%	24,389	-42.211%
2025-07-29	10.4900	10.810000	9.8867	9.9000	-5.624%	27,200	-44.545%
2025-07-28	11.6400	11.850000	10.4500	10.4900	-8.783%	52,011	-47.664%
2025-07-25	12.0700	12.392500	11.5000	11.5000	-4.167%	65,679	-52.261%
2025-07-24	14.2100	14.210000	12.0000	12.0000	-4.610%	58,450	-54.250%
2025-07-23	12.3200	13.760000	12.3200	12.5800	+2.110%	22,931	-56.359%
2025-07-22	12.3100	12.859100	12.3000	12.3200	-0.203%	37,759	-55.438%
2025-07-21	15.2800	15.960000	12.2200	12.3450	-17.919%	63,106	-55.529%
2025-07-18	14.1950	15.200000	13.4969	15.0400	+5.175%	26,321	-63.497%
2025-07-17	13.8000	14.300000	13.0200	14.3000	+2.436%	41,806	-61.608%
2025-07-16	13.7650	14.250000	13.0686	13.9600	+4.179%	35,581	-60.673%
2025-07-15	13.7600	14.626000	13.2400	13.4000	-1.180%	32,053	-59.030%
2025-07-14	12.4700	13.682300	11.6543	13.5600	+7.534%	22,644	-59.513%
2025-07-11	13.4300	13.990000	12.5450	12.6100	-7.822%	36,084	-56.463%
2025-07-10	13.9200	14.480000	12.7440	13.6800	+1.333%	51,102	-59.868%
2025-07-09	11.7500	13.675000	11.7500	13.5000	+15.681%	62,985	-59.333%
2025-07-08	10.3599	11.990000	9.8500	11.6700	+12.645%	97,050	-52.956%
2025-07-07	9.5000	10.660000	9.5000	10.3600	+5.930%	14,067	-47.008%
2025-07-03	9.4400	9.885000	9.2000	9.7800	+0.411%	36,134	-43.865%
2025-07-02	8.8500	9.740000	8.6680	9.7400	+9.193%	26,303	-43.634%
2025-07-01	8.8100	9.379900	8.5600	8.9200	+4.572%	24,440	-38.453%
2025-06-30	8.7700	9.250000	8.4500	8.5300	-0.698%	26,041	-35.639%
2025-06-27	9.0100	9.010000	8.5128	8.5900	-6.681%	23,247	-36.088%
2025-06-26	9.4500	9.800000	9.0080	9.2050	-3.105%	11,057	-40.359%
2025-06-25	10.5100	10.520000	9.2600	9.5000	-11.132%	43,675	-42.211%
2025-06-24	9.8800	11.070000	9.8800	10.6900	+4.701%	36,222	-48.644%
2025-06-23	10.8000	10.950000	9.8000	10.2100	-5.463%	68,850	-46.229%
2025-06-20	9.9900	11.135000	9.9900	10.8000	+7.677%	592,507	-49.167%
2025-06-18	9.1215	10.030000	8.8900	10.0300	+10.706%	74,029	-45.264%
2025-06-17	9.1800	9.281100	8.7900	9.0600	+1.003%	52,679	-39.404%
2025-06-16	9.2400	9.480000	8.9700	8.9700	-3.548%	33,546	-38.796%
2025-06-13	9.3100	9.490000	8.2500	9.3000	+1.751%	58,965	-40.968%
2025-06-12	8.1351	9.500000	8.1351	9.1400	+12.840%	48,873	-39.934%
2025-06-11	7.9700	8.485000	7.5853	8.1000	+2.532%	37,778	-32.222%
2025-06-10	7.2600	8.005000	7.0000	7.9000	+10.181%	62,972	-30.506%
2025-06-09	6.4000	7.590000	6.1269	7.1700	+13.990%	75,904	-23.431%
2025-06-06	6.2400	6.415000	6.1576	6.2900	+0.319%	10,476	-12.719%
2025-06-05	6.2800	6.368800	6.0944	6.2700	-1.104%	17,011	-12.440%
2025-06-04	6.0900	6.510000	5.9017	6.3400	+4.105%	24,594	-13.407%
2025-06-03	6.2100	6.210000	5.9936	6.0900	-0.653%	1,983	-9.852%
2025-06-02	5.5800	6.139900	5.5800	6.1300	+9.075%	20,333	-10.440%
2025-05-30	5.9500	6.240000	5.3800	5.6200	-3.767%	54,220	-2.313%
2025-05-29	6.0700	6.610000	5.8163	5.8400	-2.829%	20,124	-5.993%
2025-05-28	5.7600	6.500000	5.5200	6.0100	-5.858%	24,966	-8.652%
2025-05-27	6.6664	6.666400	6.3200	6.3840	-5.785%	11,980	-14.004%
2025-05-23	6.3912	6.800000	6.3200	6.7760	+2.048%	13,693	-18.979%
2025-05-22	6.7200	6.960000	6.4800	6.6400	0.000%	26,514	-17.319%
2025-05-21	6.4960	6.751200	6.4888	6.6400	-0.623%	12,107	-17.319%
2025-05-20	6.6656	7.152000	6.4000	6.6816	-2.771%	10,517	-17.834%
2025-05-19	6.4640	7.120000	6.4640	6.8720	+6.312%	9,542	-20.111%
2025-05-16	6.3200	6.714400	6.2480	6.4640	+1.126%	13,322	-15.068%
2025-05-15	6.4000	6.800000	6.2480	6.3920	-1.843%	21,499	-14.111%
2025-05-14	6.2480	6.640000	5.9840	6.5120	+1.168%	17,202	-15.694%
2025-05-13	7.0632	7.120800	5.9200	6.4368	-8.568%	33,533	-14.709%
2025-05-12	7.5200	7.680000	6.8048	7.0400	-6.383%	12,586	-22.017%
2025-05-09	7.2000	7.674400	6.9600	7.5200	+2.732%	11,582	-26.995%
2025-05-08	7.8232	7.823200	7.2000	7.3200	-7.107%	13,246	-25.000%
2025-05-07	7.4400	8.000000	6.8048	7.8800	+4.233%	13,876	-30.330%
2025-05-06	7.7200	7.720000	7.2000	7.5600	+0.822%	7,479	-27.381%
2025-05-05	7.6800	8.240000	7.0408	7.4984	-1.337%	34,658	-26.784%
2025-05-02	8.1600	8.400000	7.6000	7.6000	-6.863%	35,098	-27.763%
2025-05-01	8.4800	8.880000	7.5200	8.1600	0.000%	29,332	-32.721%
2025-04-30	7.7944	9.120000	7.7600	8.1600	+6.250%	63,469	-32.721%
2025-04-29	8.0000	9.080000	7.5520	7.6800	-3.788%	34,133	-28.516%
2025-04-28	6.9600	8.080000	6.7224	7.9824	+15.607%	19,008	-31.224%
2025-04-25	7.2800	7.280000	6.6400	6.9048	-1.909%	6,051	-20.490%
2025-04-24	6.7072	7.118400	6.2400	7.0392	+9.577%	16,201	-22.008%
2025-04-23	6.5600	6.821600	6.3280	6.4240	-4.062%	4,259	-14.539%
2025-04-22	6.6800	6.880000	6.2400	6.6960	+6.624%	13,653	-18.011%
2025-04-21	6.6112	6.680000	6.0872	6.2800	-4.163%	6,928	-12.580%
2025-04-17	6.7240	6.835600	6.2784	6.5528	-1.313%	6,759	-16.219%
2025-04-16	6.3760	7.154400	6.0700	6.6400	+8.045%	5,368	-17.319%
2025-04-15	6.3264	6.560000	6.0008	6.1456	-2.858%	8,855	-10.668%
2025-04-14	6.3912	6.879200	6.0728	6.3264	+4.039%	9,318	-13.221%
2025-04-11	6.3296	6.872000	6.0008	6.0808	-3.906%	15,213	-9.716%
2025-04-10	6.6160	6.740000	6.0808	6.3280	-7.464%	6,249	-13.243%
2025-04-09	6.8800	6.880000	6.2864	6.8384	-1.747%	10,541	-19.718%
2025-04-08	7.4400	7.520000	6.7144	6.9600	-5.435%	14,963	-21.121%
2025-04-07	6.0000	7.680000	5.6080	7.3600	+15.000%	44,709	-25.408%