Dark

ASTC
Astrotech Corporation (DE) Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:37:03 PM EDT

7.15USD-0.832%(-0.06)25,236

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 8:46:30 AM EDT

7.44USD+3.190%(+0.23)323

After-hours

Sep 10, 2026 4:00:30 PM EDT

7.21USD+0.418%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	7.495000	7.495000	7.0100	7.120000	-1.248%	25,236	0.000%
2026-09-10	7.710000	7.710000	7.1800	7.210000	-3.351%	31,462	-1.248%
2026-09-09	7.550000	7.700000	7.4201	7.460000	-1.842%	27,923	-4.558%
2026-09-08	7.400000	7.700000	7.4000	7.600000	+3.121%	33,921	-6.316%
2026-09-04	7.210000	7.480000	7.1495	7.370000	+2.646%	35,910	-3.392%
2026-09-03	7.000000	7.500000	6.8800	7.180000	+1.341%	31,401	-0.836%
2026-09-02	7.050000	7.190000	6.8800	7.085000	+1.796%	15,086	+0.494%
2026-09-01	6.990000	7.120000	6.8500	6.960000	-2.929%	22,138	+2.299%
2026-08-31	6.970000	7.250000	6.8487	7.170000	+0.280%	32,567	-0.697%
2026-08-28	7.120000	7.520000	6.9637	7.150000	+0.421%	21,329	-0.420%
2026-08-27	6.890000	7.310000	6.8000	7.120000	+2.742%	44,359	0.000%
2026-08-26	7.110000	7.355000	6.9100	6.930000	-2.394%	52,359	+2.742%
2026-08-25	7.600000	7.768200	7.0600	7.100000	-4.570%	63,123	+0.282%
2026-08-24	7.510000	7.890000	7.3800	7.440000	-0.932%	34,710	-4.301%
2026-08-21	7.600000	7.870000	7.3500	7.510000	-0.661%	31,652	-5.193%
2026-08-20	7.900000	8.109900	7.4500	7.560000	-4.786%	105,917	-5.820%
2026-08-19	7.830000	8.290000	7.6700	7.940000	+0.126%	75,147	-10.327%
2026-08-18	8.010000	8.180000	7.8300	7.930000	-2.819%	44,526	-10.214%
2026-08-17	8.270000	8.675000	7.8900	8.160000	-2.973%	85,162	-12.745%
2026-08-14	8.790000	8.860000	7.9900	8.410000	-5.506%	73,036	-15.339%
2026-08-13	8.645000	9.100000	8.3720	8.900000	+2.064%	131,984	-20.000%
2026-08-12	9.360000	9.772800	8.5500	8.720000	-7.234%	119,799	-18.349%
2026-08-11	10.110000	10.479900	8.9350	9.400000	-3.590%	451,231	-24.255%
2026-08-10	8.780000	11.010000	8.7100	9.750000	+9.797%	346,089	-26.974%
2026-08-07	9.050000	9.390000	8.5634	8.880000	-1.443%	175,304	-19.820%
2026-08-06	8.820000	10.070800	8.2500	9.010000	-1.098%	387,083	-20.977%
2026-08-05	7.260000	12.820000	7.0600	9.110000	+25.829%	3,982,499	-21.844%
2026-08-04	7.040000	7.420000	6.9300	7.240000	+6.785%	44,467	-1.657%
2026-08-03	6.520000	7.010000	6.3000	6.780000	+3.670%	37,734	+5.015%
2026-07-31	6.500000	6.700000	6.3020	6.540000	+4.306%	45,480	+8.869%
2026-07-30	6.190000	6.600000	6.1400	6.270000	+0.966%	43,050	+13.557%
2026-07-29	6.290000	6.450000	6.0000	6.210000	-3.120%	69,391	+14.654%
2026-07-28	7.440000	7.560000	6.1800	6.410000	-15.435%	111,571	+11.076%
2026-07-27	7.180000	7.580000	6.8300	7.580000	+5.278%	47,175	-6.069%
2026-07-24	7.550000	7.550000	6.9101	7.200000	-4.762%	45,448	-1.111%
2026-07-23	7.400000	8.700700	7.3100	7.560000	+3.562%	166,100	-5.820%
2026-07-22	7.340000	7.700000	7.2500	7.300000	-3.311%	42,764	-2.466%
2026-07-21	7.530000	7.970000	7.2000	7.550000	-0.658%	50,077	-5.695%
2026-07-20	7.820000	7.940000	7.5100	7.600000	-1.682%	38,595	-6.316%
2026-07-17	7.300000	8.129000	7.1000	7.730000	+2.656%	79,875	-7.891%
2026-07-16	7.730000	7.760000	7.2200	7.530000	-5.164%	62,779	-5.445%
2026-07-15	8.960000	8.960000	7.6731	7.940000	-10.384%	94,899	-10.327%
2026-07-14	8.410000	8.939500	8.3250	8.860000	+3.505%	60,329	-19.639%
2026-07-13	9.290000	9.290000	8.3369	8.560000	-7.559%	50,902	-16.822%
2026-07-10	9.480000	9.560000	8.7000	9.260000	-2.321%	83,009	-23.110%
2026-07-09	9.020000	9.500000	9.0200	9.480000	+4.061%	70,600	-24.895%
2026-07-08	9.270000	9.490000	8.7500	9.110000	-3.393%	69,065	-21.844%
2026-07-07	10.090000	10.490000	9.1250	9.430000	-8.358%	116,256	-24.496%
2026-07-06	10.270000	10.500000	9.7600	10.290000	-1.531%	128,203	-30.807%
2026-07-02	11.530000	12.030000	10.2100	10.450000	-11.553%	225,479	-31.866%
2026-07-01	10.880000	13.058500	10.8800	11.815000	+8.345%	614,982	-39.738%
2026-06-30	11.460000	11.730000	10.6800	10.905000	-10.468%	387,384	-34.709%
2026-06-29	9.240000	14.890000	9.2400	12.180000	+30.827%	2,337,209	-41.544%
2026-06-26	9.500000	9.996700	9.1700	9.310000	-6.900%	88,908	-23.523%
2026-06-25	9.970000	10.366500	9.4020	10.000000	-1.913%	179,285	-28.800%
2026-06-24	11.540000	11.630000	10.0300	10.195000	-13.455%	134,361	-30.162%
2026-06-23	10.130000	12.899500	10.0100	11.780000	+4.525%	323,514	-39.559%
2026-06-22	12.510000	12.585000	10.6344	11.270000	-17.436%	211,667	-36.823%
2026-06-18	14.150000	14.775000	12.2000	13.650000	-6.699%	241,404	-47.839%
2026-06-17	14.940000	15.570000	13.8500	14.630000	-9.017%	366,219	-51.333%
2026-06-16	14.540000	16.216600	12.6900	16.080000	-4.908%	490,536	-55.721%
2026-06-15	21.000000	21.000000	15.7300	16.910000	-11.047%	578,947	-57.895%
2026-06-12	25.070000	25.800000	18.4200	19.010000	-28.264%	570,923	-62.546%
2026-06-11	24.270000	29.000000	24.0500	26.500000	+10.417%	1,037,698	-73.132%
2026-06-10	24.040000	28.320000	22.0300	24.000000	-6.177%	818,959	-70.333%
2026-06-09	27.070000	29.520000	24.6400	25.580000	-12.187%	577,906	-72.166%
2026-06-08	36.745000	36.745000	25.7413	29.130000	-13.045%	1,018,941	-75.558%
2026-06-05	41.000000	41.800000	31.5000	33.500000	-12.874%	1,295,159	-78.746%
2026-06-04	37.500000	46.750000	36.9800	38.450000	-4.591%	2,424,211	-81.482%
2026-06-03	41.975000	50.924500	37.0200	40.300000	-11.429%	5,201,468	-82.333%
2026-06-02	28.640000	59.000000	28.2900	45.500000	+28.531%	12,699,578	-84.352%
2026-06-01	41.000000	43.330000	33.1400	35.400000	-28.916%	6,165,968	-79.887%
2026-05-29	37.700000	68.850000	33.9500	49.800000	+69.215%	29,792,871	-85.703%
2026-05-28	21.690000	35.800000	16.6800	29.430000	+113.106%	48,832,853	-75.807%
2026-05-27	7.420000	19.750000	6.1701	13.810000	+459.109%	146,331,011	-48.443%
2026-05-26	2.340000	2.640000	2.3201	2.470000	+8.333%	73,910	+188.259%
2026-05-22	2.420000	2.544600	2.2400	2.280000	-4.603%	43,250	+212.281%
2026-05-21	2.310000	2.420000	2.3000	2.390000	+0.420%	23,483	+197.908%
2026-05-20	2.420000	2.450000	2.3600	2.380000	-0.418%	12,294	+199.160%
2026-05-19	2.360000	2.510000	2.3400	2.390000	-1.240%	17,421	+197.908%
2026-05-18	2.550000	2.640000	2.3500	2.420000	-4.724%	28,548	+194.215%
2026-05-15	2.550000	2.650000	2.5300	2.540000	-2.682%	20,322	+180.315%
2026-05-14	2.650000	2.809900	2.6100	2.610000	-2.974%	34,182	+172.797%
2026-05-13	2.620000	2.710000	2.6112	2.690000	-0.370%	15,968	+164.684%
2026-05-12	2.790000	2.790000	2.6900	2.700000	-2.527%	23,622	+163.704%
2026-05-11	2.830000	2.830000	2.7100	2.770000	0.000%	33,733	+157.040%
2026-05-08	2.800000	2.820000	2.7500	2.770000	+0.362%	13,370	+157.040%
2026-05-07	2.752000	2.890000	2.7500	2.760000	-0.719%	22,263	+157.971%
2026-05-06	2.830000	2.845400	2.6501	2.780000	-2.456%	50,788	+156.115%
2026-05-05	2.850000	2.975000	2.8200	2.850000	-1.384%	26,327	+149.825%
2026-05-04	2.980000	3.039900	2.8500	2.890000	-2.694%	62,940	+146.367%
2026-05-01	3.170000	3.199900	2.9223	2.970000	-6.309%	74,945	+139.731%
2026-04-30	3.390000	3.510000	3.1700	3.170000	-8.382%	85,814	+124.606%
2026-04-29	3.330000	3.480000	3.3100	3.460000	+2.367%	34,492	+105.780%
2026-04-28	3.260000	3.450000	3.2600	3.380000	-2.874%	16,138	+110.651%
2026-04-27	3.350000	3.505000	3.1237	3.480000	+2.053%	58,077	+104.598%
2026-04-24	3.270000	3.760000	3.2500	3.410000	+4.601%	622,990	+108.798%
2026-04-23	3.430000	3.500000	3.2500	3.260000	-4.956%	25,280	+118.405%
2026-04-22	3.570000	3.600000	3.4000	3.430000	-3.922%	90,879	+107.580%
2026-04-21	3.350000	3.670000	3.3500	3.570000	+7.855%	113,446	+99.440%
2026-04-20	2.960000	3.545000	2.9450	3.310000	+16.140%	118,375	+115.106%
2026-04-17	2.990000	3.370000	2.8105	2.850000	-6.557%	164,497	+149.825%
2026-04-16	3.170000	3.180000	2.9500	3.050000	-1.613%	107,919	+133.443%
2026-04-15	3.300000	3.449200	2.9200	3.100000	-6.907%	121,301	+129.677%
2026-04-14	3.520000	3.550000	3.3300	3.330000	-8.264%	50,808	+113.814%
2026-04-13	3.390000	3.730000	3.2100	3.630000	+7.080%	134,187	+96.143%
2026-04-10	3.790000	3.820000	3.2100	3.390000	-11.257%	123,230	+110.029%
2026-04-09	3.630000	4.000000	3.4605	3.820000	+4.087%	103,004	+86.387%
2026-04-08	3.880000	4.000000	3.5000	3.670000	-7.089%	146,589	+94.005%
2026-04-07	3.220000	3.970000	3.1300	3.950000	+17.211%	407,476	+80.253%
2026-04-06	4.060000	4.189900	3.2000	3.370000	-15.327%	356,578	+111.276%
2026-04-02	4.580000	4.878600	3.6697	3.980000	-10.562%	567,397	+78.894%
2026-04-01	6.200000	6.450000	3.6000	4.450000	-14.914%	4,076,308	+60.000%
2026-03-31	4.190000	5.600000	4.0200	5.230000	+12.473%	4,795,266	+36.138%
2026-03-30	3.170000	6.480000	2.8000	4.650000	+96.203%	113,718,249	+53.118%
2026-03-27	2.110000	2.370000	1.9150	2.370000	+9.217%	193,258	+200.422%
2026-03-26	2.270000	2.339900	2.1501	2.170000	-3.556%	15,446	+228.111%
2026-03-25	2.300000	2.300200	2.2300	2.250000	-2.597%	8,063	+216.444%
2026-03-24	2.380000	2.404000	2.3100	2.310000	-1.765%	1,601	+208.225%
2026-03-23	2.380000	2.380000	2.3515	2.351500	-3.230%	1,537	+202.785%
2026-03-20	2.351500	2.450000	2.3515	2.430000	+1.844%	3,279	+193.004%
2026-03-19	2.310100	2.386000	2.3100	2.386000	+0.675%	3,409	+198.407%
2026-03-18	2.390000	2.390000	2.3516	2.370000	-2.147%	3,726	+200.422%
2026-03-17	2.330000	2.425000	2.3050	2.422000	+2.941%	3,774	+193.972%
2026-03-16	2.300000	2.390000	2.2650	2.352800	+2.742%	11,684	+202.618%
2026-03-13	2.390000	2.390000	2.2500	2.290000	-0.866%	4,200	+210.917%
2026-03-12	2.450000	2.500000	2.3100	2.310000	-7.600%	12,023	+208.225%
2026-03-11	2.520000	2.540000	2.5000	2.500000	-0.398%	6,359	+184.800%
2026-03-10	2.450000	2.540000	2.4500	2.510000	+3.719%	1,774	+183.665%
2026-03-09	2.390000	2.515000	2.3900	2.420000	+0.415%	11,644	+194.215%
2026-03-06	2.450000	2.499900	2.4100	2.410000	-0.823%	4,911	+195.436%
2026-03-05	2.580100	2.599900	2.4300	2.430000	-6.582%	11,562	+193.004%
2026-03-04	2.610000	2.610000	2.5400	2.601200	-0.718%	4,131	+173.720%
2026-03-03	2.650000	2.670000	2.6200	2.620000	-4.380%	2,584	+171.756%
2026-03-02	2.730000	2.785000	2.6600	2.740000	-2.491%	7,299	+159.854%
2026-02-27	2.800000	2.860000	2.8000	2.810000	-0.882%	5,305	+153.381%
2026-02-26	2.770900	2.915000	2.7709	2.835000	+0.532%	4,721	+151.146%
2026-02-25	2.770000	2.844000	2.7401	2.820000	+1.805%	4,210	+152.482%
2026-02-24	2.785000	2.810000	2.7700	2.770000	-1.773%	2,209	+157.040%
2026-02-23	2.780000	2.899900	2.7800	2.820000	+0.714%	2,742	+152.482%
2026-02-20	2.730000	2.900000	2.7000	2.800000	+0.719%	16,351	+154.286%
2026-02-19	2.760000	2.875000	2.7501	2.780000	-0.714%	3,774	+156.115%
2026-02-18	2.860000	3.039900	2.7000	2.800000	-0.356%	27,052	+154.286%
2026-02-17	2.755000	2.810000	2.7550	2.810000	+0.357%	2,493	+153.381%
2026-02-13	2.800000	2.881600	2.7201	2.800000	-3.448%	10,485	+154.286%
2026-02-12	3.040000	3.150000	2.7201	2.900000	-6.149%	21,023	+145.517%
2026-02-11	3.070000	3.170000	3.0700	3.090000	+0.651%	5,606	+130.421%
2026-02-10	3.050000	3.125000	3.0500	3.070000	-0.968%	8,715	+131.922%
2026-02-09	3.040000	3.170000	3.0400	3.100000	+1.639%	3,934	+129.677%
2026-02-06	3.185000	3.370000	3.0500	3.050000	-3.481%	7,982	+133.443%
2026-02-05	3.030000	3.180000	2.9900	3.160000	+2.597%	15,166	+125.316%
2026-02-04	3.110000	3.380000	3.0500	3.080000	-1.597%	9,826	+131.169%
2026-02-03	3.166500	3.353400	3.0364	3.130000	-0.318%	8,280	+127.476%
2026-02-02	3.400000	3.400000	3.0900	3.140000	-1.875%	8,101	+126.752%
2026-01-30	3.350000	3.370000	3.1800	3.200000	-5.185%	11,171	+122.500%
2026-01-29	3.480000	3.480000	3.2081	3.375000	-4.391%	6,911	+110.963%
2026-01-28	3.580000	3.662000	3.5100	3.530000	-3.605%	16,999	+101.700%
2026-01-27	3.580000	3.694900	3.5350	3.662000	+3.739%	6,715	+94.429%
2026-01-26	3.650000	3.719900	3.4600	3.530000	-0.843%	12,772	+101.700%
2026-01-23	3.830000	3.830000	3.5600	3.560000	-4.991%	16,179	+100.000%
2026-01-22	3.842700	3.870000	3.6601	3.747000	+0.456%	15,770	+90.019%
2026-01-21	3.650000	3.840000	3.6500	3.730000	+0.539%	13,099	+90.885%
2026-01-20	3.687400	3.810000	3.6409	3.710000	0.000%	11,562	+91.914%
2026-01-16	3.710000	3.850000	3.7100	3.710000	-0.536%	1,787	+91.914%
2026-01-15	3.788700	3.860000	3.6700	3.730000	+1.635%	23,453	+90.885%
2026-01-14	3.630000	3.800000	3.6000	3.670000	+1.803%	7,205	+94.005%
2026-01-13	3.500000	3.605000	3.5000	3.605000	+3.592%	2,803	+97.503%
2026-01-12	3.340000	3.590000	3.3400	3.480000	+5.455%	22,623	+104.598%
2026-01-09	3.600000	3.659400	3.3000	3.300000	-9.589%	12,436	+115.758%
2026-01-08	3.620000	3.678600	3.5900	3.650000	-1.084%	14,800	+95.068%
2026-01-07	3.648000	3.730000	3.5600	3.690000	+2.500%	11,083	+92.954%
2026-01-06	3.730000	3.760000	3.5500	3.600000	-4.255%	15,932	+97.778%
2026-01-05	3.700000	3.860000	3.6500	3.760000	+3.014%	18,817	+89.362%
2026-01-02	3.640000	3.650100	3.4500	3.650000	+5.491%	23,414	+95.068%
2025-12-31	3.750000	3.750000	3.3146	3.460000	-8.707%	70,421	+105.780%
2025-12-30	3.800000	3.880000	3.7400	3.790000	-0.263%	25,530	+87.863%
2025-12-29	3.750000	3.835200	3.7400	3.800000	+0.264%	32,270	+87.368%
2025-12-26	3.780000	3.820000	3.7400	3.790000	-1.044%	23,096	+87.863%
2025-12-24	3.740000	3.910000	3.7400	3.830000	0.000%	23,574	+85.901%
2025-12-23	3.690000	3.854000	3.6700	3.830000	+1.816%	26,809	+85.901%
2025-12-22	3.550000	3.917600	3.4300	3.761700	+3.343%	95,039	+89.276%
2025-12-19	3.730000	3.740000	3.5100	3.640000	-2.528%	20,281	+95.604%
2025-12-18	3.679900	3.854600	3.2300	3.734400	-0.681%	29,919	+90.660%
2025-12-17	3.840000	3.940000	3.5750	3.760000	-4.082%	17,335	+89.362%
2025-12-16	3.450000	3.969900	3.3500	3.920000	+12.644%	31,076	+81.633%
2025-12-15	3.700000	4.440000	3.2500	3.480000	-17.143%	254,145	+104.598%
2025-12-12	4.000000	4.350000	4.0000	4.200000	+2.886%	2,040,304	+69.524%
2025-12-11	3.830000	4.129900	3.8300	4.082200	+4.404%	16,745	+74.416%
2025-12-10	3.724400	4.050000	3.6900	3.910000	+4.545%	39,533	+82.097%
2025-12-09	3.660000	3.904800	3.6000	3.740000	+1.907%	7,860	+90.374%
2025-12-08	3.420000	3.710000	3.4200	3.670000	+7.941%	12,579	+94.005%
2025-12-05	3.410000	3.419900	3.3507	3.400000	+0.443%	4,821	+109.412%
2025-12-04	3.300000	3.420000	3.3000	3.385000	+0.148%	4,614	+110.340%
2025-12-03	3.340000	3.430000	3.3000	3.380000	+2.424%	15,961	+110.651%
2025-12-02	3.330000	3.410000	3.1301	3.300000	+0.610%	15,003	+115.758%
2025-12-01	3.210000	3.280000	3.2000	3.280000	+2.500%	11,846	+117.073%
2025-11-28	3.270000	3.270000	3.2000	3.200000	-1.538%	2,216	+122.500%
2025-11-26	3.100000	3.290000	3.0901	3.250000	+6.908%	11,812	+119.077%
2025-11-25	2.910000	3.040000	2.8710	3.040000	+6.667%	9,620	+134.211%
2025-11-24	2.730000	2.918300	2.6800	2.850000	+4.396%	21,960	+149.825%
2025-11-21	2.880000	2.880000	2.4650	2.730000	-5.208%	24,359	+160.806%
2025-11-20	3.350000	3.370000	2.8680	2.880000	-14.540%	57,967	+147.222%
2025-11-19	3.450000	3.479900	3.3400	3.370000	-0.882%	22,721	+111.276%
2025-11-18	3.280000	3.403200	3.2800	3.400000	+1.949%	3,466	+109.412%
2025-11-17	3.220000	3.390000	3.2200	3.335000	+1.677%	34,998	+113.493%
2025-11-14	3.260000	3.280000	3.0510	3.280000	0.000%	6,248	+117.073%
2025-11-13	3.320000	3.410000	3.2600	3.280000	-0.304%	6,453	+117.073%
2025-11-12	3.259700	3.370000	3.2466	3.290000	+0.920%	9,602	+116.413%
2025-11-11	3.300000	3.390000	3.1800	3.260000	-1.212%	20,107	+118.405%
2025-11-10	3.340000	3.340000	3.1900	3.300000	+3.774%	16,959	+115.758%
2025-11-07	3.339100	3.339100	3.1300	3.180000	-4.790%	9,230	+123.899%
2025-11-06	3.530000	3.550000	3.2600	3.340000	-6.429%	11,753	+113.174%
2025-11-05	3.600000	3.660000	3.5490	3.569500	+0.549%	4,947	+99.468%
2025-11-04	3.630000	3.770000	3.5500	3.550000	-5.080%	30,014	+100.563%
2025-11-03	3.760000	3.810000	3.6500	3.740000	-3.359%	14,321	+90.374%
2025-10-31	3.960000	3.960000	3.8400	3.870000	-2.025%	13,458	+83.979%
2025-10-30	4.070000	4.190000	3.9400	3.950000	-4.358%	15,384	+80.253%
2025-10-29	4.050000	4.160000	3.9000	4.130000	+4.030%	24,988	+72.397%
2025-10-28	4.170000	4.239900	3.9700	3.970000	-6.588%	16,154	+79.345%
2025-10-27	4.080000	4.290000	4.0500	4.250000	+4.680%	21,508	+67.529%
2025-10-24	3.970000	4.104000	3.9700	4.060000	-1.217%	17,396	+75.369%
2025-10-23	3.886400	4.120000	3.8864	4.110000	+1.481%	16,326	+73.236%
2025-10-22	4.160000	4.290000	3.9916	4.050000	-3.571%	30,811	+75.802%
2025-10-21	3.960000	4.300000	3.9012	4.200000	+3.704%	43,842	+69.524%
2025-10-20	3.920000	4.090000	3.7500	4.050000	+5.195%	65,785	+75.802%
2025-10-17	4.000000	4.050000	3.8000	3.850000	-5.172%	32,959	+84.935%
2025-10-16	4.252000	4.360000	4.0400	4.060000	-4.471%	39,611	+75.369%
2025-10-15	4.210000	4.389000	4.2100	4.250000	-2.299%	31,258	+67.529%
2025-10-14	4.400000	4.425000	4.1300	4.350000	-1.361%	58,013	+63.678%
2025-10-13	4.400000	4.660000	4.3000	4.410000	+0.227%	28,429	+61.451%
2025-10-10	4.890000	4.940000	4.3401	4.400000	-11.111%	121,142	+61.818%
2025-10-09	4.900000	5.150000	4.8502	4.950000	-1.000%	47,998	+43.838%
2025-10-08	4.850000	5.199200	4.8000	5.000000	-0.200%	144,886	+42.400%
2025-10-07	5.050000	5.210000	4.7400	5.010000	-4.571%	185,179	+42.116%
2025-10-06	5.820000	5.820000	5.1800	5.250000	-10.714%	380,991	+35.619%
2025-10-03	6.250000	8.010000	5.7300	5.880000	+22.245%	30,693,513	+21.088%
2025-10-02	4.961700	5.080000	4.7501	4.810000	-0.663%	206,554	+48.025%
2025-10-01	4.890500	4.944700	4.8421	4.842100	-1.182%	2,221	+47.044%
2025-09-30	5.150000	5.150000	4.8300	4.900000	-6.040%	26,346	+45.306%
2025-09-29	4.820000	5.215000	4.8200	5.215000	+4.300%	75,613	+36.529%
2025-09-26	4.890000	5.150000	4.7600	5.000000	+2.041%	13,448	+42.400%
2025-09-25	5.000000	5.015000	4.9000	4.900000	-4.669%	5,069	+45.306%
2025-09-24	5.380000	5.380000	5.0000	5.140000	-6.204%	27,891	+38.521%
2025-09-23	5.128800	5.480000	5.0900	5.480000	+9.585%	7,080	+29.927%
2025-09-22	4.999900	5.093900	4.8642	5.000700	+2.473%	13,348	+42.380%
2025-09-19	4.900000	5.000000	4.8800	4.880000	-0.408%	2,148	+45.902%
2025-09-18	4.830000	4.999900	4.7534	4.900000	+1.449%	16,642	+45.306%
2025-09-17	4.950000	4.950000	4.8300	4.830000	-0.821%	803	+47.412%
2025-09-16	4.880000	4.900000	4.8700	4.870000	-2.600%	1,533	+46.201%
2025-09-15	4.960000	5.020000	4.8542	5.000000	+1.010%	4,193	+42.400%
2025-09-12	4.960400	5.031000	4.9500	4.950000	-0.503%	3,368	+43.838%
2025-09-11	4.935000	5.250000	4.8701	4.975000	+0.062%	11,638	+43.116%
2025-09-10	5.010000	5.150000	4.8600	4.971900	-2.128%	34,410	+43.205%
2025-09-09	5.000000	5.099900	4.8700	5.080000	+1.397%	3,111	+40.157%
2025-09-08	5.076300	5.080000	5.0100	5.010000	+0.200%	1,660	+42.116%
2025-09-05	4.950000	5.000000	4.8501	5.000000	+0.200%	6,832	+42.400%
2025-09-04	4.990000	4.990000	4.9900	4.990000	0.000%	679	+42.685%
2025-09-03	5.000000	5.190000	4.9403	4.990000	-4.771%	8,338	+42.685%
2025-09-02	5.110000	5.264500	5.0040	5.240000	+1.837%	2,235	+35.878%
2025-08-29	5.224200	5.279400	5.0700	5.145500	-4.359%	2,834	+38.373%
2025-08-28	5.200000	5.380000	5.1800	5.380000	+3.793%	1,450	+32.342%
2025-08-27	5.050000	5.183400	5.0500	5.183400	+3.668%	5,400	+37.362%
2025-08-26	4.820000	5.099900	4.8200	5.000000	+5.708%	19,920	+42.400%
2025-08-25	4.850000	4.920000	4.7100	4.730000	-5.400%	6,486	+50.529%
2025-08-22	4.780000	5.053400	4.7800	5.000000	+4.603%	3,786	+42.400%
2025-08-21	4.770000	5.125300	4.7700	4.780000	-3.999%	3,951	+48.954%
2025-08-20	4.850000	4.986100	4.8100	4.979100	-0.418%	1,652	+42.998%
2025-08-19	5.030000	5.196300	5.0000	5.000000	-1.478%	3,126	+42.400%
2025-08-18	5.470000	5.470000	5.0600	5.075000	+0.895%	6,123	+40.296%
2025-08-15	5.210000	5.300000	5.0300	5.030000	-1.373%	3,479	+41.551%
2025-08-14	5.341400	5.341400	5.1000	5.100000	-3.429%	6,690	+39.608%
2025-08-13	5.551600	5.551600	5.2000	5.281100	-0.357%	7,957	+34.820%
2025-08-12	5.340000	5.425000	5.3000	5.300000	-4.794%	1,636	+34.340%
2025-08-11	5.200100	5.566900	5.2001	5.566900	+3.667%	930	+27.899%
2025-08-08	5.300000	5.420000	5.3000	5.370000	+0.374%	1,874	+32.588%
2025-08-07	5.451200	5.451200	5.3300	5.350000	-4.466%	6,483	+33.084%
2025-08-06	5.600100	5.600100	5.3940	5.600100	+2.830%	4,576	+27.141%
2025-08-05	5.415000	5.490000	5.4150	5.446000	+1.985%	1,395	+30.738%
2025-08-04	5.400000	5.400000	5.3400	5.340000	+1.650%	4,751	+33.333%
2025-08-01	5.640100	5.640100	5.2500	5.253300	-6.924%	6,647	+35.534%
2025-07-31	5.500000	5.644100	5.5000	5.644100	+3.372%	936	+26.149%
2025-07-30	5.462900	5.520000	5.4300	5.460000	+1.111%	2,005	+30.403%
2025-07-29	5.545400	5.545400	5.4000	5.400000	-1.639%	4,061	+31.852%
2025-07-28	5.510000	5.704800	5.4500	5.490000	-1.964%	4,389	+29.690%
2025-07-25	5.650000	5.650000	5.5900	5.600000	-0.356%	1,878	+27.143%
2025-07-24	5.799900	5.799900	5.6200	5.620000	-0.178%	1,170	+26.690%
2025-07-23	5.705000	5.799900	5.6100	5.630000	+0.536%	4,687	+26.465%
2025-07-22	5.678700	5.790000	5.6000	5.600000	-0.536%	2,552	+27.143%
2025-07-21	5.720000	5.786400	5.5300	5.630200	+2.228%	7,517	+26.461%
2025-07-18	5.660000	5.861300	5.5075	5.507500	-3.377%	4,583	+29.278%
2025-07-17	5.800000	5.850000	5.7000	5.700000	-0.350%	10,633	+24.912%
2025-07-16	5.640000	5.720000	5.6400	5.720000	-0.757%	961	+24.476%
2025-07-15	5.810000	5.810000	5.6031	5.763622	-0.366%	3,917	+23.533%
2025-07-14	5.650000	5.784800	5.6500	5.784800	+2.753%	2,113	+23.081%
2025-07-11	5.629800	5.629800	5.6298	5.629800	-0.358%	897	+26.470%
2025-07-10	5.899900	5.899900	5.5500	5.650000	+0.893%	2,632	+26.018%
2025-07-09	5.620000	5.650000	5.5200	5.600000	-0.356%	6,529	+27.143%
2025-07-08	5.580000	5.690000	5.5800	5.620000	-0.355%	2,507	+26.690%
2025-07-07	5.503600	5.730000	5.5036	5.640000	-0.177%	5,587	+26.241%
2025-07-03	5.600100	5.685800	5.6001	5.650000	+0.893%	960	+26.018%
2025-07-01	5.750000	5.750000	5.6000	5.600000	-3.030%	1,334	+27.143%
2025-06-30	5.690000	5.860000	5.5000	5.775000	+1.494%	2,275	+23.290%
2025-06-27	5.760000	5.760000	5.6000	5.690000	0.000%	4,871	+25.132%
2025-06-26	5.990000	6.580000	5.4600	5.690000	-3.231%	106,516	+25.132%
2025-06-25	5.766300	5.925000	5.7663	5.880000	-1.836%	983	+21.088%
2025-06-24	5.917000	5.990000	5.6700	5.990000	+0.503%	4,620	+18.865%
2025-06-23	5.937500	5.960000	5.6058	5.960000	+1.880%	4,316	+19.463%
2025-06-20	5.820000	5.850000	5.8200	5.850000	-2.337%	1,637	+21.709%
2025-06-18	5.706800	6.000000	5.5344	5.990000	+2.218%	4,993	+18.865%
2025-06-17	5.470000	5.860000	5.4700	5.860000	+6.545%	2,627	+21.502%
2025-06-16	5.720000	5.835900	5.4800	5.500000	-1.786%	4,791	+29.455%
2025-06-13	5.790000	5.790000	5.5500	5.600000	-1.235%	3,055	+27.143%
2025-06-12	5.700000	5.700000	5.3900	5.670000	+1.250%	5,265	+25.573%
2025-06-11	5.820000	5.820000	5.6000	5.600000	-2.609%	7,110	+27.143%
2025-06-10	5.770000	5.800000	5.7500	5.750000	0.000%	5,091	+23.826%
2025-06-09	5.820000	5.820000	5.7500	5.750000	-1.033%	4,277	+23.826%
2025-06-06	5.890000	5.890000	5.8100	5.810000	+1.043%	1,618	+22.547%
2025-06-05	5.890000	5.890000	5.7500	5.750000	-0.862%	882	+23.826%
2025-06-04	5.800000	5.923000	5.7800	5.800000	0.000%	1,704	+22.759%
2025-06-03	5.915000	5.915000	5.8000	5.800000	+0.259%	2,552	+22.759%
2025-06-02	5.770000	5.785000	5.7500	5.785000	-0.603%	2,201	+23.077%
2025-05-30	5.820100	5.820100	5.8201	5.820100	-0.786%	530	+22.335%
2025-05-29	5.866200	5.866200	5.8662	5.866200	-0.573%	647	+21.373%
2025-05-28	6.110000	6.119000	5.7800	5.900000	+0.451%	3,698	+20.678%
2025-05-27	5.830000	5.873500	5.7600	5.873500	+2.148%	4,141	+21.222%
2025-05-23	5.810000	5.875000	5.7500	5.750000	-3.361%	3,257	+23.826%
2025-05-22	6.064095	6.064095	5.9479	5.950000	-0.233%	1,038	+19.664%
2025-05-21	6.000000	6.000000	5.9639	5.963900	+2.297%	1,105	+19.385%
2025-05-20	5.999400	6.000000	5.8300	5.830000	-1.186%	1,924	+22.127%
2025-05-19	5.760000	6.005000	5.7600	5.900000	+0.683%	1,821	+20.678%
2025-05-16	6.133000	6.150000	5.8600	5.860000	-0.680%	2,377	+21.502%
2025-05-15	5.910000	5.960000	5.9001	5.900100	+0.002%	1,522	+20.676%
2025-05-14	6.100000	6.100000	5.8500	5.900000	+0.843%	7,041	+20.678%
2025-05-13	5.843600	6.050000	5.7500	5.850700	-0.836%	7,358	+21.695%
2025-05-12	5.857500	5.900000	5.8174	5.900000	+0.856%	1,746	+20.678%
2025-05-09	5.750000	5.850000	5.7500	5.849900	+1.385%	2,305	+21.711%
2025-05-08	5.825000	5.835900	5.7500	5.770000	-0.517%	2,580	+23.397%
2025-05-07	5.850000	5.850000	5.8000	5.800000	+0.259%	1,101	+22.759%
2025-05-06	5.750000	5.940000	5.7500	5.785000	-0.430%	3,504	+23.077%
2025-05-05	6.140000	6.140000	5.8100	5.810000	-7.305%	8,823	+22.547%
2025-05-02	5.950000	6.267900	5.9000	6.267900	+7.696%	1,310	+13.595%
2025-05-01	5.920000	6.320000	5.8200	5.820000	-0.342%	4,728	+22.337%
2025-04-30	5.990000	6.020000	5.7700	5.840000	-1.849%	2,720	+21.918%
2025-04-29	5.920000	6.160000	5.9200	5.950000	+0.847%	2,672	+19.664%
2025-04-28	5.940000	5.940000	5.9000	5.900000	-0.169%	2,322	+20.678%
2025-04-25	6.030000	6.030000	5.9100	5.910000	-1.878%	1,103	+20.474%
2025-04-24	5.990000	6.023100	5.8700	6.023100	+0.553%	907	+18.212%
2025-04-23	5.990000	5.990000	5.9900	5.990000	+1.698%	514	+18.865%
2025-04-22	6.085000	6.085000	5.8900	5.890000	+0.682%	690	+20.883%
2025-04-21	5.900000	5.950000	5.8501	5.850100	-0.084%	1,833	+21.707%
2025-04-17	5.850000	5.928200	5.7500	5.855000	+0.775%	2,566	+21.605%
2025-04-15	5.745200	6.350000	5.7449	5.810000	+0.086%	7,026	+22.547%
2025-04-14	5.880000	5.990000	5.8050	5.805000	-3.250%	7,209	+22.653%
2025-04-11	6.230000	6.240000	6.0000	6.000000	-3.963%	1,851	+18.667%
2025-04-10	6.150000	6.351583	6.1500	6.247600	+3.266%	1,982	+13.964%
2025-04-09	6.060000	6.218100	6.0500	6.050000	-1.786%	1,377	+17.686%
2025-04-08	6.450000	6.450000	6.1600	6.160000	-2.067%	12,247	+15.584%
2025-04-07	6.250000	6.350000	6.2500	6.290000	-0.159%	4,868	+13.196%
2025-04-04	6.330000	6.330000	6.2500	6.300000	+0.205%	5,125	+13.016%
2025-04-03	6.350000	6.445000	6.2871	6.287100	+0.273%	1,515	+13.248%
2025-04-02	6.450000	6.450000	6.2700	6.270000	-2.031%	1,461	+13.557%
2025-04-01	6.321400	6.400000	6.2700	6.400000	-1.235%	1,362	+11.250%
2025-03-31	6.380000	6.500000	6.3800	6.480000	-0.766%	756	+9.877%
2025-03-28	6.410000	6.530000	6.4100	6.530000	+3.323%	1,043	+9.035%
2025-03-27	6.370000	6.400000	6.3200	6.320000	-3.216%	1,570	+12.658%
2025-03-26	6.520000	6.550000	6.2500	6.530000	+5.493%	4,612	+9.035%
2025-03-25	6.530000	6.550000	6.1900	6.190000	-3.281%	4,171	+15.024%
2025-03-24	6.370100	6.500000	6.3700	6.400000	-1.387%	1,885	+11.250%
2025-03-21	6.410000	6.490000	6.4100	6.490000	-0.765%	1,819	+9.707%
2025-03-20	6.510000	6.540000	6.4106	6.540000	+2.028%	1,248	+8.869%