Dark

ASPS
Altisource Portfolio Solutions S.A.
stock NASDAQ

At Close

Jul 17, 2026 3:46:42 PM EDT

6.39USD-0.853%(-0.06)9,648

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:25:30 AM EDT

7.34USD+13.798%(+0.89)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

6.35USD-0.704%(-0.04)448

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	6.4961	6.500000	6.3250	6.3500	-1.550%	9,648	0.000%
2026-07-16	6.6800	6.800000	6.4500	6.4500	-4.867%	18,021	-1.550%
2026-07-15	6.9000	7.005000	6.4801	6.7800	-1.881%	21,329	-6.342%
2026-07-14	7.2600	7.260000	6.9100	6.9100	-4.821%	13,055	-8.104%
2026-07-13	7.1400	7.320000	7.1400	7.2600	+0.415%	12,991	-12.534%
2026-07-10	7.0600	7.245000	7.0600	7.2300	+1.119%	4,556	-12.172%
2026-07-09	7.0400	7.393900	7.0000	7.1500	+1.418%	7,462	-11.189%
2026-07-08	7.1190	7.235000	7.0500	7.0500	-0.564%	13,320	-9.929%
2026-07-07	7.0400	7.130000	7.0000	7.0900	-1.116%	5,109	-10.437%
2026-07-06	7.1000	7.380800	6.9020	7.1700	+0.140%	29,427	-11.437%
2026-07-02	7.5000	7.880000	7.0100	7.1600	-0.693%	16,673	-11.313%
2026-07-01	7.4800	7.620000	7.0478	7.2100	-3.867%	16,450	-11.928%
2026-06-30	7.6000	7.800000	7.2503	7.5000	+2.041%	39,336	-15.333%
2026-06-29	7.0750	7.795000	7.0000	7.3500	+3.521%	22,158	-13.605%
2026-06-26	7.0000	7.264400	7.0000	7.1000	+1.429%	25,705	-10.563%
2026-06-25	7.1000	7.200000	7.0000	7.0000	-2.643%	11,775	-9.286%
2026-06-24	6.8700	7.190000	6.8700	7.1900	+3.305%	14,767	-11.683%
2026-06-23	6.9400	7.250000	6.9000	6.9600	-0.855%	16,671	-8.764%
2026-06-22	6.6300	7.030000	6.6300	7.0200	+1.299%	22,487	-9.544%
2026-06-18	6.7600	6.936200	6.5100	6.9300	+1.912%	34,465	-8.369%
2026-06-17	6.7350	6.880000	6.6910	6.8000	+0.147%	6,744	-6.618%
2026-06-16	6.7500	6.920000	6.6500	6.7900	+1.952%	10,493	-6.480%
2026-06-15	6.4800	6.793000	6.4800	6.6600	+3.738%	12,108	-4.655%
2026-06-12	6.4800	6.630000	6.2601	6.4200	-1.079%	12,926	-1.090%
2026-06-11	6.3800	6.555000	6.2700	6.4900	-0.916%	4,841	-2.157%
2026-06-10	6.3500	6.625600	6.3000	6.5500	+3.312%	20,367	-3.053%
2026-06-09	6.3500	6.350000	6.1600	6.3400	+0.635%	7,341	+0.158%
2026-06-08	6.0500	6.330000	6.0500	6.3000	+2.606%	22,586	+0.794%
2026-06-05	6.1500	6.218400	6.0500	6.1400	-0.406%	9,353	+3.420%
2026-06-04	6.2500	6.440000	6.1650	6.1650	+0.735%	922	+3.001%
2026-06-03	6.1548	6.154800	6.0900	6.1200	-3.546%	2,012	+3.758%
2026-06-02	6.2700	6.380000	6.1000	6.3450	-1.475%	13,611	+0.079%
2026-06-01	6.5500	6.550000	6.3600	6.4400	-1.227%	4,929	-1.398%
2026-05-29	6.7900	6.790000	6.4450	6.5200	-3.264%	13,353	-2.607%
2026-05-28	6.4700	6.790000	6.4050	6.7400	+2.744%	5,991	-5.786%
2026-05-27	6.5200	6.677800	6.4200	6.5600	-0.455%	4,859	-3.201%
2026-05-26	5.8700	6.720000	5.8500	6.5900	+8.926%	63,774	-3.642%
2026-05-22	6.0000	6.125300	5.8000	6.0500	+0.833%	31,802	+4.959%
2026-05-21	6.5000	6.510000	5.9800	6.0000	-7.550%	49,666	+5.833%
2026-05-20	6.2000	6.628000	6.1900	6.4900	+4.847%	16,298	-2.157%
2026-05-19	6.1679	6.329900	6.0500	6.1900	-2.212%	13,403	+2.585%
2026-05-18	6.3700	6.500000	6.2200	6.3300	-1.248%	19,836	+0.316%
2026-05-15	6.5100	6.700000	6.3100	6.4100	-0.774%	25,340	-0.936%
2026-05-14	6.6500	6.700000	6.4600	6.4600	-1.524%	10,114	-1.703%
2026-05-13	6.6100	6.800000	6.5200	6.5600	-2.526%	12,469	-3.201%
2026-05-12	6.7500	6.770000	6.5000	6.7300	+1.508%	9,695	-5.646%
2026-05-11	6.7300	7.000000	6.6300	6.6300	-1.923%	13,940	-4.223%
2026-05-08	6.7600	6.850000	6.7000	6.7600	-0.442%	12,287	-6.065%
2026-05-07	6.9600	7.000000	6.6600	6.7900	-2.020%	17,241	-6.480%
2026-05-06	6.9000	7.060000	6.7000	6.9300	+0.435%	18,154	-8.369%
2026-05-05	7.1700	7.300000	6.6200	6.9000	+0.145%	40,232	-7.971%
2026-05-04	6.7500	7.200000	6.7500	6.8900	+1.622%	18,598	-7.837%
2026-05-01	6.7500	6.790000	6.6100	6.7800	+1.955%	10,145	-6.342%
2026-04-30	6.5500	6.900000	6.5100	6.6500	-0.598%	16,650	-4.511%
2026-04-29	6.1913	6.800000	6.1913	6.6900	-0.742%	6,144	-5.082%
2026-04-28	6.3400	6.820000	6.2165	6.7400	+7.496%	14,956	-5.786%
2026-04-27	6.0000	6.710000	5.9620	6.2700	-1.260%	27,893	+1.276%
2026-04-24	6.2600	6.350000	5.9600	6.3500	+2.172%	27,671	0.000%
2026-04-23	6.8100	6.810000	6.0100	6.2150	-4.678%	34,663	+2.172%
2026-04-22	6.8000	6.802900	6.5100	6.5200	-2.102%	15,839	-2.607%
2026-04-21	6.8000	6.910000	6.6200	6.6600	-3.896%	24,036	-4.655%
2026-04-20	6.9900	7.489900	6.6600	6.9300	-1.000%	46,004	-8.369%
2026-04-17	7.0400	7.149900	6.9070	7.0000	0.000%	19,131	-9.286%
2026-04-16	6.9900	7.030000	6.7500	7.0000	+1.010%	19,068	-9.286%
2026-04-15	7.1000	7.280000	6.8001	6.9300	-0.858%	32,454	-8.369%
2026-04-14	6.9000	7.300000	6.8000	6.9900	+1.747%	57,536	-9.156%
2026-04-13	6.7400	6.870000	6.4236	6.8700	+2.232%	5,609	-7.569%
2026-04-10	6.6600	6.720000	6.5000	6.7200	-1.176%	9,966	-5.506%
2026-04-09	6.7250	6.890000	6.6000	6.8000	+3.187%	7,103	-6.618%
2026-04-08	6.6200	6.900000	6.5200	6.5900	+0.919%	14,276	-3.642%
2026-04-07	7.0700	7.070000	6.5200	6.5300	-5.908%	13,858	-2.757%
2026-04-06	6.7800	7.020000	6.4000	6.9400	+1.760%	7,542	-8.501%
2026-04-02	6.6400	6.940000	6.6000	6.8200	+6.065%	22,811	-6.891%
2026-04-01	6.4600	6.600000	6.2850	6.4300	+0.942%	10,546	-1.244%
2026-03-31	6.4500	6.460000	6.1000	6.3700	-2.748%	43,656	-0.314%
2026-03-30	6.7500	6.896300	6.3510	6.5500	-3.676%	22,226	-3.053%
2026-03-27	6.5600	6.800000	6.4600	6.8000	+4.615%	13,972	-6.618%
2026-03-26	6.5700	6.600000	6.4250	6.5000	-1.366%	10,557	-2.308%
2026-03-25	6.5200	6.749900	6.2600	6.5900	-0.753%	24,937	-3.642%
2026-03-24	6.9900	7.130000	6.5700	6.6400	-4.598%	28,358	-4.367%
2026-03-23	6.5001	6.973442	6.3219	6.9600	+7.907%	14,077	-8.764%
2026-03-20	6.2200	6.790000	6.1700	6.4500	+3.948%	42,030	-1.550%
2026-03-19	6.3700	6.700000	6.0600	6.2050	-2.206%	62,726	+2.337%
2026-03-18	7.0800	7.340000	6.1000	6.3450	-10.381%	58,115	+0.079%
2026-03-17	6.5600	7.350000	6.5500	7.0800	+7.927%	21,811	-10.311%
2026-03-16	6.6000	6.800000	6.4900	6.5600	-0.152%	29,803	-3.201%
2026-03-13	6.7100	6.740000	6.2000	6.5700	+2.336%	25,366	-3.349%
2026-03-12	6.1900	6.680000	6.1700	6.4200	+1.102%	22,312	-1.090%
2026-03-11	6.5900	6.590000	6.1600	6.3500	-0.314%	18,205	0.000%
2026-03-10	6.4300	6.440000	6.1300	6.3700	-2.599%	34,257	-0.314%
2026-03-09	6.3700	7.100000	6.2310	6.5400	-0.229%	54,024	-2.905%
2026-03-06	5.9700	7.209900	5.9700	6.5550	+9.250%	70,289	-3.127%
2026-03-05	6.7100	6.710000	5.8063	6.0000	-10.448%	45,361	+5.833%
2026-03-04	7.5000	8.630000	6.6000	6.7000	-5.767%	177,115	-5.224%
2026-03-03	7.6000	8.100600	7.0100	7.1100	-6.815%	41,748	-10.689%
2026-03-02	7.6000	7.950000	7.5800	7.6300	+0.131%	18,542	-16.776%
2026-02-27	7.8200	8.185000	7.5000	7.6200	-4.030%	21,201	-16.667%
2026-02-26	8.5500	8.885000	7.5100	7.9400	-7.135%	34,679	-20.025%
2026-02-25	7.2000	9.792000	7.2000	8.5500	+20.763%	134,683	-25.731%
2026-02-24	7.3100	7.790000	6.7600	7.0800	+5.357%	59,313	-10.311%
2026-02-23	5.2600	7.000000	5.2600	6.7200	+26.792%	148,622	-5.506%
2026-02-20	5.4000	5.751200	5.2600	5.3000	+0.760%	17,929	+19.811%
2026-02-19	5.5250	5.525000	5.2600	5.2600	-2.140%	3,743	+20.722%
2026-02-18	5.8900	6.010000	5.2800	5.3750	-7.646%	8,730	+18.140%
2026-02-17	5.4700	6.020000	5.4700	5.8200	+7.579%	9,598	+9.107%
2026-02-13	5.5400	5.850000	5.2728	5.4100	-2.347%	25,745	+17.375%
2026-02-12	5.6500	5.750000	4.9500	5.5400	+5.323%	23,184	+14.621%
2026-02-11	5.5900	5.610000	5.0900	5.2600	-4.364%	51,072	+20.722%
2026-02-10	5.4900	5.720000	5.4250	5.5000	+2.230%	15,847	+15.455%
2026-02-09	5.9050	6.065000	5.3700	5.3800	-8.503%	15,782	+18.030%
2026-02-06	5.7100	6.080400	5.6900	5.8800	+5.188%	21,458	+7.993%
2026-02-05	5.2300	5.720000	5.2200	5.5900	+5.871%	31,702	+13.596%
2026-02-04	4.4101	5.443000	4.4100	5.2800	+21.659%	82,472	+20.265%
2026-02-03	4.9100	5.060000	4.3000	4.3400	-11.789%	35,371	+46.313%
2026-02-02	5.4300	5.430000	4.8400	4.9200	-8.380%	36,919	+29.065%
2026-01-30	5.4300	5.662000	5.1600	5.3700	-1.105%	35,208	+18.250%
2026-01-29	5.0300	5.730000	5.0300	5.4300	+2.068%	15,483	+16.943%
2026-01-28	5.4650	5.562400	5.0501	5.3200	+1.721%	18,789	+19.361%
2026-01-27	6.0000	6.220000	5.1500	5.2300	-12.395%	61,155	+21.415%
2026-01-26	5.8400	6.130000	5.8200	5.9700	+2.577%	16,970	+6.365%
2026-01-23	6.0350	6.080000	5.8000	5.8200	-1.020%	16,682	+9.107%
2026-01-22	5.8000	5.990000	5.7601	5.8800	+2.261%	7,018	+7.993%
2026-01-21	5.8500	5.990000	5.6900	5.7500	-2.044%	31,818	+10.435%
2026-01-20	5.9556	6.055000	5.5460	5.8700	+2.982%	25,139	+8.177%
2026-01-16	5.6700	6.020000	5.5900	5.7000	+1.968%	17,710	+11.404%
2026-01-15	5.7500	5.750000	5.0501	5.5900	+1.452%	42,817	+13.596%
2026-01-14	5.9500	5.950000	5.5100	5.5100	-6.610%	35,132	+15.245%
2026-01-13	6.3300	6.388800	5.8300	5.9000	-6.200%	43,317	+7.627%
2026-01-12	6.6200	6.620000	6.0000	6.2900	-3.823%	50,683	+0.954%
2026-01-09	7.0000	7.080000	6.4900	6.5400	-7.627%	33,074	-2.905%
2026-01-08	6.9000	7.445000	6.9000	7.0800	+2.609%	20,642	-10.311%
2026-01-07	7.0100	7.030000	6.9000	6.9000	-0.719%	7,908	-7.971%
2026-01-06	7.1600	7.530000	6.9400	6.9500	+0.289%	17,572	-8.633%
2026-01-05	6.9700	7.205000	6.7955	6.9300	-0.574%	5,963	-8.369%
2026-01-02	6.8800	7.283300	6.8409	6.9700	+0.288%	9,046	-8.895%
2025-12-31	6.7900	7.000000	6.6000	6.9500	+3.269%	45,006	-8.633%
2025-12-30	6.7700	7.210000	6.5200	6.7300	-3.305%	37,096	-5.646%
2025-12-29	6.6600	7.080000	6.5100	6.9600	+2.731%	30,193	-8.764%
2025-12-26	6.5400	6.940000	6.3500	6.7750	+4.071%	33,599	-6.273%
2025-12-24	6.4200	6.580000	6.2700	6.5100	+0.154%	7,028	-2.458%
2025-12-23	6.7366	6.750000	6.5000	6.5000	-3.130%	15,113	-2.308%
2025-12-22	6.6700	6.980000	6.6700	6.7100	-0.149%	15,287	-5.365%
2025-12-19	7.0100	7.095000	6.5200	6.7200	-1.322%	37,558	-5.506%
2025-12-18	6.6100	6.940000	6.5150	6.8100	+6.406%	19,333	-6.755%
2025-12-17	6.3000	6.550000	6.3000	6.4000	-1.235%	4,680	-0.781%
2025-12-16	6.3557	6.950000	6.3500	6.4800	+3.349%	10,765	-2.006%
2025-12-15	6.5900	6.590000	6.2108	6.2700	-4.856%	14,705	+1.276%
2025-12-12	6.2000	6.790000	6.2000	6.5900	+4.769%	20,905	-3.642%
2025-12-11	6.9400	6.990000	6.1401	6.2900	-8.973%	61,311	+0.954%
2025-12-10	7.5800	7.580000	6.9100	6.9100	-8.477%	45,235	-8.104%
2025-12-09	8.2950	8.295000	7.4100	7.5500	-8.374%	38,659	-15.894%
2025-12-08	8.5616	8.561600	8.2400	8.2400	-4.740%	10,925	-22.937%
2025-12-05	8.7900	8.802400	8.5000	8.6500	+0.465%	6,001	-26.590%
2025-12-04	8.4900	8.710000	8.2600	8.6100	+0.820%	8,446	-26.249%
2025-12-03	8.4400	9.144000	8.2600	8.5400	+2.275%	5,640	-25.644%
2025-12-02	8.6300	8.856000	8.3500	8.3500	-1.880%	5,195	-23.952%
2025-12-01	9.0200	9.230000	8.3500	8.5100	-11.859%	49,442	-25.382%
2025-11-28	9.3000	9.920000	9.1700	9.6550	+3.817%	7,027	-34.231%
2025-11-26	9.2850	9.420000	9.0000	9.3000	+1.862%	17,362	-31.720%
2025-11-25	9.5250	9.640900	9.0600	9.1300	-0.219%	13,675	-30.449%
2025-11-24	9.1000	9.360000	9.0700	9.1500	+0.993%	6,706	-30.601%
2025-11-21	9.4100	9.500000	9.0500	9.0600	-1.522%	22,305	-29.912%
2025-11-20	9.7500	10.040000	9.1900	9.2000	-5.544%	14,759	-30.978%
2025-11-19	9.4318	9.740000	9.4318	9.7400	+0.103%	4,413	-34.805%
2025-11-18	9.2700	10.120000	9.2000	9.7300	+4.962%	17,216	-34.738%
2025-11-17	9.4000	9.600000	9.1500	9.2700	+0.216%	13,601	-31.499%
2025-11-14	9.7446	10.052900	9.2500	9.2500	-3.141%	19,652	-31.351%
2025-11-13	9.4785	9.870000	9.4000	9.5500	-1.850%	11,543	-33.508%
2025-11-12	9.8100	9.990000	9.6000	9.7300	-0.916%	7,625	-34.738%
2025-11-11	9.6400	10.080000	9.2100	9.8200	-1.455%	26,807	-35.336%
2025-11-10	9.8500	10.310000	9.8334	9.9650	+1.270%	16,889	-36.277%
2025-11-07	9.5000	10.400000	9.5000	9.8400	+3.688%	26,422	-35.467%
2025-11-06	8.8500	9.920000	8.8500	9.4900	+7.353%	17,311	-33.087%
2025-11-05	9.0600	9.060000	8.7048	8.8400	-1.778%	10,045	-28.167%
2025-11-04	9.0450	9.045000	8.7000	9.0000	0.000%	6,535	-29.444%
2025-11-03	9.0500	9.200000	8.8300	9.0000	-0.552%	20,057	-29.444%
2025-10-31	9.1300	9.785000	8.9192	9.0500	-2.426%	20,710	-29.834%
2025-10-30	9.3900	10.000000	9.2071	9.2750	-3.184%	10,614	-31.536%
2025-10-29	9.6300	10.020000	9.3900	9.5800	+0.736%	27,484	-33.716%
2025-10-28	10.1100	10.410000	9.3432	9.5100	-8.205%	28,167	-33.228%
2025-10-27	11.3500	11.350000	10.3000	10.3600	-10.381%	23,058	-38.707%
2025-10-24	12.2400	12.240000	11.5100	11.5600	+0.434%	14,292	-45.069%
2025-10-23	11.0600	11.819000	11.0600	11.5100	+0.965%	9,918	-44.831%
2025-10-22	11.6800	11.830000	11.3850	11.4000	-2.647%	16,928	-44.298%
2025-10-21	11.8100	12.183900	11.7100	11.7100	-2.008%	21,704	-45.773%
2025-10-20	12.4600	12.460000	11.8300	11.9500	+0.420%	7,026	-46.862%
2025-10-17	12.0500	12.200000	11.7000	11.9000	-1.245%	18,047	-46.639%
2025-10-16	12.1435	12.143500	11.8250	12.0500	+1.346%	10,227	-47.303%
2025-10-15	12.8400	12.840000	11.7900	11.8900	-4.344%	38,676	-46.594%
2025-10-14	12.5000	12.782500	12.1500	12.4300	+1.635%	38,951	-48.914%
2025-10-13	13.0000	13.000000	12.2300	12.2300	-2.238%	21,562	-48.078%
2025-10-10	13.8600	14.000000	12.0031	12.5100	-10.258%	46,280	-49.241%
2025-10-09	13.2700	13.950000	12.6350	13.9400	+4.970%	26,567	-54.448%
2025-10-08	12.9800	13.390000	12.6500	13.2800	+2.232%	30,399	-52.184%
2025-10-07	14.3600	14.360000	12.4201	12.9900	-3.563%	37,158	-51.116%
2025-10-06	13.0700	13.890000	12.7000	13.4700	+4.743%	61,751	-52.858%
2025-10-03	12.3000	13.490000	12.3000	12.8600	+7.077%	55,579	-50.622%
2025-10-02	12.5000	12.600000	11.7000	12.0100	-0.579%	18,245	-47.127%
2025-10-01	11.6500	12.485000	11.6500	12.0800	+3.602%	27,462	-47.434%
2025-09-30	11.2500	12.540000	11.2000	11.6600	+3.829%	92,069	-45.540%
2025-09-29	11.0759	12.000000	10.9950	11.2300	+0.989%	9,812	-43.455%
2025-09-26	11.5100	11.510000	10.8100	11.1200	-0.090%	7,242	-42.896%
2025-09-25	11.7000	12.270000	11.1300	11.1300	-2.710%	13,786	-42.947%
2025-09-24	11.2000	11.499000	11.2000	11.4400	+2.052%	5,846	-44.493%
2025-09-23	11.0000	11.450000	10.9868	11.2100	0.000%	56,041	-43.354%
2025-09-22	11.0000	11.495000	10.8000	11.2100	-0.089%	27,046	-43.354%
2025-09-19	11.0850	11.220000	10.8200	11.2200	+1.538%	44,779	-43.405%
2025-09-18	10.8457	11.430000	10.5553	11.0500	+0.455%	54,948	-42.534%
2025-09-17	11.0000	11.340000	10.8000	11.0000	-0.632%	49,175	-42.273%
2025-09-16	11.2700	11.670000	10.9550	11.0700	-2.980%	19,758	-42.638%
2025-09-15	11.0100	11.410000	11.0100	11.4100	+1.784%	5,755	-44.347%
2025-09-12	11.3000	11.350000	10.8100	11.2100	-0.709%	4,853	-43.354%
2025-09-11	11.7711	11.780000	11.0902	11.2900	-0.616%	9,708	-43.756%
2025-09-10	11.5000	11.880000	10.7244	11.3600	-0.699%	16,306	-44.102%
2025-09-09	11.5900	11.700000	11.3600	11.4400	-0.522%	8,312	-44.493%
2025-09-08	11.2250	11.790000	11.0000	11.5000	+2.041%	13,977	-44.783%
2025-09-05	10.8800	11.540000	10.8800	11.2700	+2.176%	14,835	-43.656%
2025-09-04	11.1000	11.480000	10.9010	11.0300	-2.303%	5,654	-42.430%
2025-09-03	11.3800	11.705000	11.0800	11.2900	-0.353%	10,719	-43.756%
2025-09-02	11.3600	11.950000	11.1700	11.3300	-1.134%	7,839	-43.954%
2025-08-29	11.2000	11.490000	10.7700	11.4600	+0.880%	8,365	-44.590%
2025-08-28	11.6300	11.870000	11.0400	11.3600	-2.906%	10,434	-44.102%
2025-08-27	12.0000	12.593000	11.4000	11.7000	-2.500%	17,557	-45.726%
2025-08-26	11.8500	12.500000	11.6600	12.0000	+3.004%	23,392	-47.083%
2025-08-25	12.2000	12.200000	11.5000	11.6500	+0.953%	6,458	-45.494%
2025-08-22	12.0000	12.580000	11.0410	11.5400	-3.512%	32,765	-44.974%
2025-08-21	11.1200	12.470000	11.0900	11.9600	+9.124%	20,337	-46.906%
2025-08-20	10.8800	11.030000	10.3620	10.9600	+1.717%	7,826	-42.062%
2025-08-19	10.6500	11.250000	10.3650	10.7750	+1.269%	20,133	-41.067%
2025-08-18	10.5300	11.004800	10.3290	10.6400	+1.430%	8,420	-40.320%
2025-08-15	10.0000	10.490000	9.7500	10.4900	+9.044%	9,566	-39.466%
2025-08-14	10.3500	10.350000	9.3101	9.6200	-7.589%	22,679	-33.992%
2025-08-13	10.5600	10.811800	10.3100	10.4100	-0.951%	13,529	-39.001%
2025-08-12	10.8500	10.850000	10.4100	10.5100	-1.036%	7,052	-39.581%
2025-08-11	10.5900	10.960000	10.5900	10.6200	-1.758%	4,440	-40.207%
2025-08-08	10.6953	11.241800	10.6953	10.8100	+0.371%	7,284	-41.258%
2025-08-07	11.7250	11.958300	10.5300	10.7700	-3.667%	20,323	-41.040%
2025-08-06	10.9500	11.740000	10.8677	11.1800	-0.445%	15,251	-43.202%
2025-08-05	11.5400	11.665000	10.9500	11.2300	-1.534%	17,013	-43.455%
2025-08-04	11.5000	13.000000	11.0600	11.4050	+0.751%	25,324	-44.323%
2025-08-01	10.9000	11.860000	10.9000	11.3200	+1.799%	21,516	-43.905%
2025-07-31	9.6000	11.549900	9.5000	11.1200	+17.053%	41,946	-42.896%
2025-07-30	9.9000	10.030000	9.3000	9.5000	-4.040%	24,389	-33.158%
2025-07-29	10.4900	10.810000	9.8867	9.9000	-5.624%	27,200	-35.859%
2025-07-28	11.6400	11.850000	10.4500	10.4900	-8.783%	52,011	-39.466%
2025-07-25	12.0700	12.392500	11.5000	11.5000	-4.167%	65,679	-44.783%
2025-07-24	14.2100	14.210000	12.0000	12.0000	-4.610%	58,450	-47.083%
2025-07-23	12.3200	13.760000	12.3200	12.5800	+2.110%	22,931	-49.523%
2025-07-22	12.3100	12.859100	12.3000	12.3200	-0.203%	37,759	-48.458%
2025-07-21	15.2800	15.960000	12.2200	12.3450	-17.919%	63,106	-48.562%
2025-07-18	14.1950	15.200000	13.4969	15.0400	+5.175%	26,321	-57.779%
2025-07-17	13.8000	14.300000	13.0200	14.3000	+2.436%	41,806	-55.594%
2025-07-16	13.7650	14.250000	13.0686	13.9600	+4.179%	35,581	-54.513%
2025-07-15	13.7600	14.626000	13.2400	13.4000	-1.180%	32,053	-52.612%
2025-07-14	12.4700	13.682300	11.6543	13.5600	+7.534%	22,644	-53.171%
2025-07-11	13.4300	13.990000	12.5450	12.6100	-7.822%	36,084	-49.643%
2025-07-10	13.9200	14.480000	12.7440	13.6800	+1.333%	51,102	-53.582%
2025-07-09	11.7500	13.675000	11.7500	13.5000	+15.681%	62,985	-52.963%
2025-07-08	10.3599	11.990000	9.8500	11.6700	+12.645%	97,050	-45.587%
2025-07-07	9.5000	10.660000	9.5000	10.3600	+5.930%	14,067	-38.707%
2025-07-03	9.4400	9.885000	9.2000	9.7800	+0.411%	36,134	-35.072%
2025-07-02	8.8500	9.740000	8.6680	9.7400	+9.193%	26,303	-34.805%
2025-07-01	8.8100	9.379900	8.5600	8.9200	+4.572%	24,440	-28.812%
2025-06-30	8.7700	9.250000	8.4500	8.5300	-0.698%	26,041	-25.557%
2025-06-27	9.0100	9.010000	8.5128	8.5900	-6.681%	23,247	-26.077%
2025-06-26	9.4500	9.800000	9.0080	9.2050	-3.105%	11,057	-31.016%
2025-06-25	10.5100	10.520000	9.2600	9.5000	-11.132%	43,675	-33.158%
2025-06-24	9.8800	11.070000	9.8800	10.6900	+4.701%	36,222	-40.599%
2025-06-23	10.8000	10.950000	9.8000	10.2100	-5.463%	68,850	-37.806%
2025-06-20	9.9900	11.135000	9.9900	10.8000	+7.677%	592,507	-41.204%
2025-06-18	9.1215	10.030000	8.8900	10.0300	+10.706%	74,029	-36.690%
2025-06-17	9.1800	9.281100	8.7900	9.0600	+1.003%	52,679	-29.912%
2025-06-16	9.2400	9.480000	8.9700	8.9700	-3.548%	33,546	-29.208%
2025-06-13	9.3100	9.490000	8.2500	9.3000	+1.751%	58,965	-31.720%
2025-06-12	8.1351	9.500000	8.1351	9.1400	+12.840%	48,873	-30.525%
2025-06-11	7.9700	8.485000	7.5853	8.1000	+2.532%	37,778	-21.605%
2025-06-10	7.2600	8.005000	7.0000	7.9000	+10.181%	62,972	-19.620%
2025-06-09	6.4000	7.590000	6.1269	7.1700	+13.990%	75,904	-11.437%
2025-06-06	6.2400	6.415000	6.1576	6.2900	+0.319%	10,476	+0.954%
2025-06-05	6.2800	6.368800	6.0944	6.2700	-1.104%	17,011	+1.276%
2025-06-04	6.0900	6.510000	5.9017	6.3400	+4.105%	24,594	+0.158%
2025-06-03	6.2100	6.210000	5.9936	6.0900	-0.653%	1,983	+4.269%
2025-06-02	5.5800	6.139900	5.5800	6.1300	+9.075%	20,333	+3.589%
2025-05-30	5.9500	6.240000	5.3800	5.6200	-3.767%	54,220	+12.989%
2025-05-29	6.0700	6.610000	5.8163	5.8400	-2.829%	20,124	+8.733%
2025-05-28	5.7600	6.500000	5.5200	6.0100	-5.858%	24,966	+5.657%
2025-05-27	6.6664	6.666400	6.3200	6.3840	-5.785%	11,980	-0.533%
2025-05-23	6.3912	6.800000	6.3200	6.7760	+2.048%	13,693	-6.287%
2025-05-22	6.7200	6.960000	6.4800	6.6400	0.000%	26,514	-4.367%
2025-05-21	6.4960	6.751200	6.4888	6.6400	-0.623%	12,107	-4.367%
2025-05-20	6.6656	7.152000	6.4000	6.6816	-2.771%	10,517	-4.963%
2025-05-19	6.4640	7.120000	6.4640	6.8720	+6.312%	9,542	-7.596%
2025-05-16	6.3200	6.714400	6.2480	6.4640	+1.126%	13,322	-1.764%
2025-05-15	6.4000	6.800000	6.2480	6.3920	-1.843%	21,499	-0.657%
2025-05-14	6.2480	6.640000	5.9840	6.5120	+1.168%	17,202	-2.488%
2025-05-13	7.0632	7.120800	5.9200	6.4368	-8.568%	33,533	-1.348%
2025-05-12	7.5200	7.680000	6.8048	7.0400	-6.383%	12,586	-9.801%
2025-05-09	7.2000	7.674400	6.9600	7.5200	+2.732%	11,582	-15.559%
2025-05-08	7.8232	7.823200	7.2000	7.3200	-7.107%	13,246	-13.251%
2025-05-07	7.4400	8.000000	6.8048	7.8800	+4.233%	13,876	-19.416%
2025-05-06	7.7200	7.720000	7.2000	7.5600	+0.822%	7,479	-16.005%
2025-05-05	7.6800	8.240000	7.0408	7.4984	-1.337%	34,658	-15.315%
2025-05-02	8.1600	8.400000	7.6000	7.6000	-6.863%	35,098	-16.447%
2025-05-01	8.4800	8.880000	7.5200	8.1600	0.000%	29,332	-22.181%
2025-04-30	7.7944	9.120000	7.7600	8.1600	+6.250%	63,469	-22.181%
2025-04-29	8.0000	9.080000	7.5520	7.6800	-3.788%	34,133	-17.318%
2025-04-28	6.9600	8.080000	6.7224	7.9824	+15.607%	19,008	-20.450%
2025-04-25	7.2800	7.280000	6.6400	6.9048	-1.909%	6,051	-8.035%
2025-04-24	6.7072	7.118400	6.2400	7.0392	+9.577%	16,201	-9.791%
2025-04-23	6.5600	6.821600	6.3280	6.4240	-4.062%	4,259	-1.152%
2025-04-22	6.6800	6.880000	6.2400	6.6960	+6.624%	13,653	-5.167%
2025-04-21	6.6112	6.680000	6.0872	6.2800	-4.163%	6,928	+1.115%
2025-04-17	6.7240	6.835600	6.2784	6.5528	-1.313%	6,759	-3.095%
2025-04-16	6.3760	7.154400	6.0700	6.6400	+8.045%	5,368	-4.367%
2025-04-15	6.3264	6.560000	6.0008	6.1456	-2.858%	8,855	+3.326%
2025-04-14	6.3912	6.879200	6.0728	6.3264	+4.039%	9,318	+0.373%
2025-04-11	6.3296	6.872000	6.0008	6.0808	-3.906%	15,213	+4.427%
2025-04-10	6.6160	6.740000	6.0808	6.3280	-7.464%	6,249	+0.348%
2025-04-09	6.8800	6.880000	6.2864	6.8384	-1.747%	10,541	-7.142%
2025-04-08	7.4400	7.520000	6.7144	6.9600	-5.435%	14,963	-8.764%
2025-04-07	6.0000	7.680000	5.6080	7.3600	+15.000%	44,709	-13.723%
2025-04-04	6.5328	6.720000	5.4160	6.4000	-2.830%	16,635	-0.781%
2025-04-03	5.2880	7.128800	5.2880	6.5864	+133.560%	58,689	-3.589%
2025-04-02	2.7000	2.908000	2.6208	2.8200	+6.802%	19,637	+125.177%
2025-04-01	2.6800	2.726000	2.6000	2.6404	-3.069%	15,308	+140.494%
2025-03-31	2.8000	2.836000	2.7200	2.7240	-5.140%	10,735	+133.113%
2025-03-28	2.8480	2.965200	2.8000	2.8716	-0.747%	18,231	+121.131%
2025-03-27	2.8480	3.120000	2.6808	2.8932	+4.659%	14,318	+119.480%
2025-03-26	2.6800	2.872800	2.6800	2.7644	+1.782%	24,401	+129.706%
2025-03-25	2.7600	2.880000	2.6800	2.7160	-0.147%	32,085	+133.800%
2025-03-24	2.8640	3.199600	2.6800	2.7200	-6.388%	55,637	+133.456%
2025-03-21	3.1600	3.345000	2.8800	2.9056	-9.730%	64,889	+118.544%
2025-03-20	3.5604	3.560400	3.2040	3.2188	-9.594%	9,272	+97.278%
2025-03-19	3.8000	3.803600	3.4884	3.5604	-3.250%	15,371	+78.351%
2025-03-18	3.6160	3.680000	3.3896	3.6800	+4.581%	14,079	+72.554%
2025-03-17	3.4400	3.640000	3.4000	3.5188	+2.291%	12,476	+80.459%
2025-03-14	3.6800	3.680000	3.2800	3.4400	-3.371%	24,329	+84.593%
2025-03-13	2.9200	3.760000	2.8404	3.5600	+18.667%	47,857	+78.371%
2025-03-12	3.0000	3.000000	2.8400	3.0000	-5.339%	52,948	+111.667%
2025-03-11	3.2644	3.264400	2.8800	3.1692	-4.657%	31,764	+100.366%
2025-03-10	3.4000	3.519600	3.1268	3.3240	-1.060%	35,106	+91.035%
2025-03-07	2.9960	3.360000	2.6416	3.3596	+15.848%	54,374	+89.011%
2025-03-06	2.7600	2.937600	2.6400	2.9000	+6.103%	37,229	+118.966%
2025-03-05	2.7588	2.959600	2.6208	2.7332	-3.896%	10,563	+132.328%
2025-03-04	2.9600	2.999600	2.6000	2.8440	+4.069%	37,953	+123.277%
2025-03-03	2.8000	2.920000	2.6512	2.7328	-0.986%	45,563	+132.362%
2025-02-28	2.8000	2.880000	2.6032	2.7600	-0.101%	21,607	+130.072%
2025-02-27	3.0000	3.080000	2.7468	2.7628	-5.976%	21,243	+129.839%
2025-02-26	2.8752	3.080000	2.8062	2.9384	+0.603%	29,483	+116.104%
2025-02-25	2.9200	2.976000	2.7200	2.9208	+1.728%	64,587	+117.406%
2025-02-24	2.8400	3.000000	2.7604	2.8712	+0.476%	30,497	+121.162%
2025-02-21	3.0352	3.085400	2.8040	2.8576	-2.150%	22,817	+122.214%
2025-02-20	3.2400	3.359600	2.8568	2.9204	-6.397%	34,097	+117.436%
2025-02-19	3.0000	3.236000	3.0000	3.1200	+4.000%	44,641	+103.526%
2025-02-18	3.1200	3.240000	2.9600	3.0000	-10.384%	50,629	+111.667%
2025-02-14	4.6400	4.640000	3.1440	3.3476	-27.226%	113,571	+89.688%
2025-02-13	3.8800	4.620000	3.8800	4.6000	+19.792%	63,668	+38.043%
2025-02-12	4.0400	4.120000	3.8400	3.8400	-4.000%	30,658	+65.365%
2025-02-11	4.2400	4.240000	3.7700	4.0000	-5.571%	52,844	+58.750%
2025-02-10	3.8000	4.240000	3.6916	4.2360	+12.660%	58,068	+49.906%
2025-02-07	3.8000	3.960000	3.2572	3.7600	0.000%	23,682	+68.883%
2025-02-06	3.5600	3.940000	3.2220	3.7600	+8.046%	85,101	+68.883%
2025-02-05	2.8800	3.520000	2.8080	3.4800	+22.501%	47,323	+82.471%
2025-02-04	2.6000	2.840800	2.6000	2.8408	+9.278%	35,693	+123.529%
2025-02-03	2.6840	2.719600	2.5996	2.5996	-3.000%	14,243	+144.268%
2025-01-31	2.7160	2.878800	2.6400	2.6800	-4.286%	22,946	+136.940%
2025-01-30	2.4884	2.800000	2.4600	2.8000	+10.935%	27,636	+126.786%
2025-01-29	2.7200	2.760000	2.5200	2.5240	-9.235%	31,760	+151.585%
2025-01-28	2.7612	2.996000	2.6080	2.7808	-2.085%	5,491	+128.352%
2025-01-27	2.8000	2.961600	2.7600	2.8400	-1.403%	8,223	+123.592%