Dark

BLDP
Ballard Power Systems Inc.
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

2.62USD+2.941%(+0.08)3,516,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

2.63USD+3.137%(+0.08)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

2.63USD+0.282%(+0.01)205,185

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.6000	2.6400	2.5001	2.6200	+2.745%	3,516,414	0.000%
2026-08-06	2.6200	2.6800	2.5400	2.5500	-3.409%	3,984,539	+2.745%
2026-08-05	2.7200	2.7550	2.6250	2.6400	-3.650%	7,032,849	-0.758%
2026-08-04	2.7850	2.8599	2.7300	2.7400	+2.622%	3,695,058	-4.380%
2026-08-03	2.7100	2.7250	2.5600	2.6700	0.000%	3,912,163	-1.873%
2026-07-31	2.8300	2.9000	2.6400	2.6700	-4.301%	7,858,738	-1.873%
2026-07-30	2.6000	2.8000	2.5800	2.7900	+11.600%	6,525,604	-6.093%
2026-07-29	2.7600	2.7600	2.4900	2.5000	-6.716%	6,336,300	+4.800%
2026-07-28	2.8200	2.8400	2.6500	2.6800	-6.620%	8,055,366	-2.239%
2026-07-27	2.9300	2.9900	2.7800	2.8700	-1.034%	8,925,430	-8.711%
2026-07-24	2.9700	2.9800	2.7700	2.9000	-2.685%	9,360,394	-9.655%
2026-07-23	3.0600	3.2200	2.9700	2.9800	-3.871%	6,796,503	-12.081%
2026-07-22	3.0000	3.1700	2.9400	3.1000	+4.730%	14,584,158	-15.484%
2026-07-21	2.8300	3.0000	2.8300	2.9600	+6.859%	5,649,689	-11.486%
2026-07-20	2.7050	2.7950	2.6200	2.7700	+2.593%	10,181,270	-5.415%
2026-07-17	2.7200	2.7700	2.6400	2.7000	-1.639%	3,703,357	-2.963%
2026-07-16	2.9000	2.9000	2.7300	2.7450	-8.194%	5,252,624	-4.554%
2026-07-15	2.9900	3.0400	2.9000	2.9900	+0.673%	5,244,004	-12.375%
2026-07-14	3.0300	3.0800	2.9400	2.9700	+0.678%	3,013,998	-11.785%
2026-07-13	3.0000	3.0550	2.9300	2.9500	-4.221%	4,431,920	-11.186%
2026-07-10	3.2300	3.2500	3.0600	3.0800	-4.644%	3,913,480	-14.935%
2026-07-09	3.3100	3.3400	3.2000	3.2300	0.000%	5,666,119	-18.885%
2026-07-08	3.1800	3.2700	3.1500	3.2300	-1.223%	5,843,764	-18.885%
2026-07-07	3.4200	3.4250	3.1950	3.2700	-5.491%	5,666,404	-19.878%
2026-07-06	3.5300	3.5700	3.3805	3.4600	-1.705%	6,920,924	-24.277%
2026-07-02	3.9200	4.0399	3.4700	3.5200	-7.612%	6,157,599	-25.568%
2026-07-01	3.8000	3.9850	3.6910	3.8100	-2.057%	5,795,449	-31.234%
2026-06-30	3.7500	4.0950	3.6950	3.8900	+4.290%	8,367,841	-32.648%
2026-06-29	3.6300	3.7799	3.5500	3.7300	+3.039%	8,006,065	-29.759%
2026-06-26	3.5500	3.7050	3.5300	3.6200	+0.277%	5,758,618	-27.624%
2026-06-25	3.7000	3.7500	3.5500	3.6100	-2.035%	4,541,708	-27.424%
2026-06-24	4.2900	4.3200	3.6350	3.6850	-11.631%	9,562,251	-28.901%
2026-06-23	4.0400	4.3650	3.9410	4.1700	-3.472%	8,316,103	-37.170%
2026-06-22	4.3500	4.6000	4.2400	4.3200	-1.144%	6,453,799	-39.352%
2026-06-18	4.2700	4.3900	4.1000	4.3700	+5.048%	8,623,567	-40.046%
2026-06-17	4.1100	4.4200	4.0800	4.1600	+0.726%	6,672,797	-37.019%
2026-06-16	4.1100	4.4300	4.0200	4.1300	-0.721%	7,337,393	-36.562%
2026-06-15	4.4700	4.5200	4.1500	4.1600	-1.422%	5,955,499	-37.019%
2026-06-12	4.2600	4.3599	4.1250	4.2200	+0.238%	6,037,712	-37.915%
2026-06-11	4.4250	4.4400	3.9750	4.2100	-3.881%	14,395,917	-37.767%
2026-06-10	4.5800	4.7332	4.3200	4.3800	-7.595%	6,100,488	-40.183%
2026-06-09	5.2950	5.4100	4.5000	4.7400	-8.140%	10,741,056	-44.726%
2026-06-08	5.1000	5.2000	4.8600	5.1600	+4.878%	6,548,381	-49.225%
2026-06-05	5.8200	5.8700	4.8050	4.9200	-18.946%	12,126,086	-46.748%
2026-06-04	5.8300	6.1900	5.7500	6.0700	+0.165%	9,686,346	-56.837%
2026-06-03	6.3550	6.3800	5.9300	6.0600	-5.016%	9,295,849	-56.766%
2026-06-02	6.2900	6.5699	6.2100	6.3800	+1.270%	10,197,552	-58.934%
2026-06-01	6.1500	6.3900	5.9300	6.3000	+0.159%	10,767,596	-58.413%
2026-05-29	6.1800	6.3100	5.8426	6.2900	+1.616%	13,882,902	-58.347%
2026-05-28	5.9700	6.4300	5.9500	6.1900	+1.642%	8,285,957	-57.674%
2026-05-27	5.9650	6.2500	5.7400	6.0900	+2.525%	12,394,457	-56.979%
2026-05-26	5.4100	6.3200	5.3900	5.9400	+7.220%	16,633,622	-55.892%
2026-05-22	5.4000	5.9000	5.2800	5.5400	+2.026%	17,278,611	-52.708%
2026-05-21	4.6800	5.4300	4.6250	5.4300	+14.076%	21,797,535	-51.750%
2026-05-20	4.2100	4.7800	4.2100	4.7600	+13.876%	16,770,326	-44.958%
2026-05-19	4.2500	4.3100	3.9407	4.1800	-3.464%	7,066,462	-37.321%
2026-05-18	4.4750	4.4750	3.9700	4.3300	-2.697%	12,205,601	-39.492%
2026-05-15	3.9200	4.7250	3.9000	4.4500	+7.748%	32,850,542	-41.124%
2026-05-14	4.1000	4.1800	3.9200	4.1300	-0.242%	9,439,401	-36.562%
2026-05-13	4.1500	4.2750	4.0100	4.1400	-0.481%	12,995,448	-36.715%
2026-05-12	4.2300	4.4299	3.9900	4.1600	-0.240%	14,181,711	-37.019%
2026-05-11	4.0620	4.2350	4.0300	4.1700	+0.969%	8,418,586	-37.170%
2026-05-08	4.6900	4.7300	4.0710	4.1300	-12.128%	12,144,115	-36.562%
2026-05-07	4.6500	4.8600	4.6300	4.7000	-1.674%	9,590,862	-44.255%
2026-05-06	4.2500	4.8300	4.1100	4.7800	+10.393%	15,196,328	-45.188%
2026-05-05	3.2500	4.3500	3.2080	4.3300	+31.611%	20,006,256	-39.492%
2026-05-04	3.3800	3.4200	3.2150	3.2900	-2.950%	5,112,149	-20.365%
2026-05-01	3.4100	3.4400	3.3000	3.3900	-0.294%	3,036,747	-22.714%
2026-04-30	3.3200	3.4519	3.2200	3.4000	+2.410%	5,635,904	-22.941%
2026-04-29	3.2100	3.4200	3.1000	3.3200	+7.097%	6,970,752	-21.084%
2026-04-28	3.1350	3.1650	3.0312	3.1000	-4.615%	2,811,496	-15.484%
2026-04-27	3.2700	3.3300	3.1800	3.2500	-0.915%	2,766,061	-19.385%
2026-04-24	3.3900	3.4298	3.2400	3.2800	-2.959%	3,438,822	-20.122%
2026-04-23	3.4650	3.5050	3.2900	3.3800	-3.429%	3,982,232	-22.485%
2026-04-22	3.2200	3.5886	3.2200	3.5000	+12.903%	7,553,523	-25.143%
2026-04-21	3.1800	3.4400	3.0900	3.1000	-2.208%	6,561,167	-15.484%
2026-04-20	2.8800	3.1800	2.8800	3.1700	+7.095%	4,585,061	-17.350%
2026-04-17	3.1200	3.1200	2.9300	2.9600	+2.069%	3,537,495	-11.486%
2026-04-16	3.0800	3.1000	2.8600	2.9000	-5.537%	2,866,180	-9.655%
2026-04-15	2.9750	3.1388	2.9600	3.0700	+4.422%	4,219,586	-14.658%
2026-04-14	2.8080	2.9500	2.7800	2.9400	+8.889%	4,184,979	-10.884%
2026-04-13	2.7800	2.7800	2.6400	2.7000	-3.915%	3,078,463	-2.963%
2026-04-10	2.6700	2.8100	2.6300	2.8100	+6.439%	2,785,821	-6.762%
2026-04-09	2.5800	2.7500	2.5744	2.6400	+1.538%	3,718,214	-0.758%
2026-04-08	2.5500	2.6296	2.5018	2.6000	+8.333%	3,333,147	+0.769%
2026-04-07	2.5100	2.5550	2.3500	2.4000	-5.138%	2,140,197	+9.167%
2026-04-06	2.5000	2.6400	2.4900	2.5300	+2.016%	2,248,335	+3.557%
2026-04-02	2.3500	2.5100	2.3400	2.4800	+2.905%	1,772,616	+5.645%
2026-04-01	2.4400	2.4600	2.3900	2.4100	-0.413%	1,837,640	+8.714%
2026-03-31	2.3200	2.4500	2.3200	2.4200	+5.217%	2,483,025	+8.264%
2026-03-30	2.4200	2.4300	2.2800	2.3000	-3.564%	3,356,406	+13.913%
2026-03-27	2.4100	2.4750	2.2950	2.3850	-2.653%	5,439,427	+9.853%
2026-03-26	2.4900	2.5700	2.4310	2.4500	-3.543%	2,700,426	+6.939%
2026-03-25	2.5000	2.5800	2.5000	2.5400	+3.252%	2,925,153	+3.150%
2026-03-24	2.4700	2.4970	2.4150	2.4600	-1.992%	2,138,885	+6.504%
2026-03-23	2.4400	2.5600	2.4400	2.5100	+4.149%	2,427,695	+4.382%
2026-03-20	2.4700	2.5300	2.3800	2.4100	-2.823%	3,015,486	+8.714%
2026-03-19	2.5100	2.5600	2.4322	2.4800	-4.981%	4,054,399	+5.645%
2026-03-18	2.6400	2.7600	2.5900	2.6100	-2.612%	3,386,694	+0.383%
2026-03-17	2.5600	2.7050	2.5300	2.6800	+5.929%	4,565,013	-2.239%
2026-03-16	2.4380	2.6200	2.4380	2.5300	+5.858%	6,390,627	+3.557%
2026-03-13	2.4400	2.6200	2.3700	2.3900	-1.240%	4,374,302	+9.623%
2026-03-12	2.1850	2.5700	2.1400	2.4200	+12.558%	11,431,430	+8.264%
2026-03-11	2.1150	2.2800	2.1100	2.1500	+9.137%	9,776,794	+21.860%
2026-03-10	2.0100	2.0500	1.9700	1.9700	-1.005%	1,927,702	+32.995%
2026-03-09	1.9900	2.0200	1.9200	1.9900	-0.995%	2,656,960	+31.658%
2026-03-06	2.0600	2.1199	2.0000	2.0100	-4.286%	2,839,523	+30.348%
2026-03-05	2.1500	2.1500	2.0600	2.1000	-2.326%	3,209,332	+24.762%
2026-03-04	2.1000	2.1750	2.0950	2.1500	+3.865%	2,733,986	+21.860%
2026-03-03	2.1000	2.1300	2.0400	2.0700	-4.167%	3,421,584	+26.570%
2026-03-02	2.0700	2.1700	2.0600	2.1600	+0.935%	2,274,169	+21.296%
2026-02-27	2.1800	2.1800	2.1000	2.1400	-3.167%	2,510,137	+22.430%
2026-02-26	2.1800	2.2200	2.1250	2.2100	+1.376%	1,782,422	+18.552%
2026-02-25	2.1400	2.2100	2.1350	2.1800	+2.830%	2,081,305	+20.183%
2026-02-24	2.1000	2.1600	2.0600	2.1200	+0.474%	2,355,368	+23.585%
2026-02-23	2.0800	2.1100	2.0600	2.1100	0.000%	2,364,976	+24.171%
2026-02-20	2.1000	2.1700	2.0800	2.1100	-0.472%	2,581,087	+24.171%
2026-02-19	2.1100	2.1300	2.0700	2.1200	-0.469%	2,630,753	+23.585%
2026-02-18	2.1500	2.2150	2.0900	2.1300	-0.467%	2,023,566	+23.005%
2026-02-17	2.1400	2.1750	2.0700	2.1400	-0.465%	1,601,356	+22.430%
2026-02-13	2.0700	2.1700	2.0600	2.1500	+3.865%	1,979,866	+21.860%
2026-02-12	2.1600	2.1700	2.0400	2.0700	-4.167%	2,407,761	+26.570%
2026-02-11	2.1800	2.1950	2.0850	2.1600	0.000%	1,525,459	+21.296%
2026-02-10	2.1500	2.2300	2.1209	2.1600	-0.461%	1,992,012	+21.296%
2026-02-09	2.1400	2.1800	2.1000	2.1700	+0.930%	1,589,511	+20.737%
2026-02-06	2.0700	2.1600	2.0700	2.1500	+5.911%	2,643,191	+21.860%
2026-02-05	2.1400	2.1800	2.0300	2.0300	-8.559%	3,410,448	+29.064%
2026-02-04	2.3200	2.3400	2.1400	2.2200	-4.310%	2,937,009	+18.018%
2026-02-03	2.3300	2.3750	2.2300	2.3200	+0.433%	2,189,480	+12.931%
2026-02-02	2.3000	2.3850	2.2800	2.3100	-0.858%	3,181,087	+13.420%
2026-01-30	2.4400	2.4950	2.3200	2.3300	-6.426%	3,233,667	+12.446%
2026-01-29	2.5700	2.5850	2.4550	2.4900	-3.488%	2,560,516	+5.221%
2026-01-28	2.5700	2.6350	2.5300	2.5800	+0.389%	2,938,572	+1.550%
2026-01-27	2.5500	2.6085	2.4950	2.5700	+0.391%	2,151,678	+1.946%
2026-01-26	2.6100	2.6300	2.5400	2.5600	-3.030%	1,956,956	+2.344%
2026-01-23	2.6900	2.7150	2.6250	2.6400	-0.752%	2,356,990	-0.758%
2026-01-22	2.6300	2.7400	2.6250	2.6600	+1.916%	4,879,712	-1.504%
2026-01-21	2.6400	2.7650	2.4900	2.6100	-1.136%	5,255,122	+0.383%
2026-01-20	2.7200	2.7700	2.6300	2.6400	-5.376%	5,405,634	-0.758%
2026-01-16	2.7200	2.8200	2.7000	2.7900	+3.333%	3,461,392	-6.093%
2026-01-15	2.7800	2.7885	2.6900	2.7000	-1.818%	3,527,865	-2.963%
2026-01-14	2.7800	2.8050	2.7050	2.7500	-0.722%	2,579,820	-4.727%
2026-01-13	2.7950	2.8401	2.7104	2.7700	-0.717%	3,654,433	-5.415%
2026-01-12	2.7200	2.8750	2.7100	2.7900	+1.087%	4,461,081	-6.093%
2026-01-09	2.7500	2.7889	2.7150	2.7600	+1.099%	2,884,923	-5.072%
2026-01-08	2.7500	2.8350	2.7000	2.7300	+0.738%	2,999,820	-4.029%
2026-01-07	2.7600	2.7700	2.6800	2.7100	-2.867%	2,759,075	-3.321%
2026-01-06	2.7800	2.8101	2.7109	2.7900	+1.087%	3,260,123	-6.093%
2026-01-05	2.7300	2.7950	2.6700	2.7600	+2.985%	3,591,712	-5.072%
2026-01-02	2.5700	2.7500	2.5700	2.6800	+5.512%	3,388,079	-2.239%
2025-12-31	2.5100	2.5700	2.5100	2.5400	0.000%	2,446,709	+3.150%
2025-12-30	2.5800	2.6450	2.5400	2.5400	-1.167%	3,234,087	+3.150%
2025-12-29	2.5500	2.6700	2.5500	2.5700	-2.281%	2,715,086	+1.946%
2025-12-26	2.6900	2.6900	2.5700	2.6300	-2.230%	1,479,884	-0.380%
2025-12-24	2.6600	2.7000	2.6300	2.6900	+0.749%	843,988	-2.602%
2025-12-23	2.6400	2.6800	2.6211	2.6700	+0.755%	2,692,248	-1.873%
2025-12-22	2.6100	2.7100	2.5950	2.6500	+1.533%	3,334,276	-1.132%
2025-12-19	2.6300	2.7199	2.5800	2.6100	-0.760%	4,875,189	+0.383%
2025-12-18	2.5400	2.7200	2.5400	2.6300	+3.953%	3,433,852	-0.380%
2025-12-17	2.6500	2.7200	2.5300	2.5300	-4.528%	4,601,679	+3.557%
2025-12-16	2.5750	2.7100	2.5400	2.6500	+0.952%	2,430,134	-1.132%
2025-12-15	2.7400	2.7750	2.6200	2.6250	-3.493%	2,915,238	-0.190%
2025-12-12	2.9000	2.9700	2.6900	2.7200	-5.882%	3,788,527	-3.676%
2025-12-11	2.7400	2.9100	2.6612	2.8900	+3.957%	3,952,788	-9.343%
2025-12-10	2.8000	2.8500	2.7401	2.7800	-1.418%	3,250,424	-5.755%
2025-12-09	2.7500	2.8600	2.7500	2.8200	+0.714%	2,963,831	-7.092%
2025-12-08	2.8100	2.8700	2.7500	2.8000	-0.709%	2,768,296	-6.429%
2025-12-05	2.8000	2.8400	2.7101	2.8200	+0.714%	3,681,150	-7.092%
2025-12-04	2.6700	2.8500	2.6300	2.8000	+4.869%	3,530,814	-6.429%
2025-12-03	2.7400	2.7400	2.6100	2.6700	-1.476%	4,358,273	-1.873%
2025-12-02	2.6800	2.7700	2.6600	2.7100	+1.119%	4,782,542	-3.321%
2025-12-01	2.7600	2.7850	2.6600	2.6800	-5.634%	6,107,868	-2.239%
2025-11-28	2.8000	2.8900	2.7671	2.8400	+2.158%	3,060,106	-7.746%
2025-11-26	2.7000	2.8000	2.6611	2.7800	+3.346%	3,894,900	-5.755%
2025-11-25	2.6900	2.7200	2.6000	2.6900	+0.373%	7,706,832	-2.602%
2025-11-24	2.7700	2.8100	2.6400	2.6800	-1.107%	9,284,563	-2.239%
2025-11-21	2.6700	2.7751	2.5700	2.7100	+1.119%	17,688,133	-3.321%
2025-11-20	2.9600	2.9950	2.6700	2.6800	-5.965%	6,136,476	-2.239%
2025-11-19	2.8650	2.8950	2.7850	2.8500	-1.384%	4,971,706	-8.070%
2025-11-18	2.8200	2.9700	2.8120	2.8900	-0.687%	6,283,016	-9.343%
2025-11-17	2.9900	3.1100	2.8900	2.9100	-3.960%	6,463,057	-9.966%
2025-11-14	2.9400	3.1900	2.9340	3.0300	-5.016%	6,229,208	-13.531%
2025-11-13	3.3750	3.6700	3.0800	3.1900	-6.997%	8,651,948	-17.868%
2025-11-12	3.5800	3.6900	3.3800	3.4300	-3.922%	6,582,686	-23.615%
2025-11-11	3.5400	3.5700	3.3900	3.5700	+0.281%	5,931,502	-26.611%
2025-11-10	3.5800	3.6400	3.4301	3.5600	+1.714%	6,592,626	-26.404%
2025-11-07	3.4250	3.5000	3.2100	3.5000	-1.408%	6,455,074	-25.143%
2025-11-06	3.6500	3.6550	3.4700	3.5500	-2.740%	6,944,318	-26.197%
2025-11-05	3.3700	3.6850	3.3700	3.6500	+8.309%	6,930,385	-28.219%
2025-11-04	3.3600	3.5850	3.3424	3.3700	-5.337%	7,587,206	-22.255%
2025-11-03	3.6100	3.7000	3.4600	3.5600	-0.280%	5,979,559	-26.404%
2025-10-31	3.3800	3.5765	3.3600	3.5700	+3.779%	5,387,632	-26.611%
2025-10-30	3.4600	3.6000	3.4300	3.4400	-2.825%	5,941,410	-23.837%
2025-10-29	3.4250	3.7300	3.3912	3.5400	+2.907%	7,999,182	-25.989%
2025-10-28	3.4350	3.5599	3.3712	3.4400	+0.880%	5,785,256	-23.837%
2025-10-27	3.5000	3.5300	3.3300	3.4100	-0.872%	5,148,988	-23.167%
2025-10-24	3.3800	3.4950	3.3400	3.4400	+4.878%	5,607,803	-23.837%
2025-10-23	3.2650	3.3000	3.2100	3.2800	0.000%	5,631,054	-20.122%
2025-10-22	3.1500	3.4200	3.1400	3.2800	-1.502%	9,857,939	-20.122%
2025-10-21	3.6400	3.6400	3.2900	3.3300	-8.516%	6,709,608	-21.321%
2025-10-20	3.7200	3.8098	3.5800	3.6400	+0.275%	6,480,122	-28.022%
2025-10-17	3.5400	3.6899	3.5200	3.6300	-1.090%	7,519,709	-27.824%
2025-10-16	3.8600	4.0300	3.6600	3.6700	-2.394%	7,290,245	-28.610%
2025-10-15	4.0200	4.1000	3.6300	3.7600	-5.528%	9,740,386	-30.319%
2025-10-14	3.3150	4.0600	3.3020	3.9800	+14.040%	15,735,294	-34.171%
2025-10-13	3.4800	3.6600	3.4110	3.4900	+6.728%	7,785,595	-24.928%
2025-10-10	3.5800	3.6400	3.2400	3.2700	-8.914%	12,197,456	-19.878%
2025-10-09	3.5200	3.6300	3.4850	3.5900	-0.554%	8,324,392	-27.019%
2025-10-08	3.5900	3.6689	3.4939	3.6100	-0.551%	8,379,523	-27.424%
2025-10-07	3.6300	3.7000	3.4900	3.6300	-0.548%	12,571,062	-27.824%
2025-10-06	3.8500	3.8500	3.4400	3.6500	+3.399%	20,241,028	-28.219%
2025-10-03	2.9600	3.6000	2.9600	3.5300	+22.997%	19,302,718	-25.779%
2025-10-02	2.9700	2.9900	2.8400	2.8700	-3.041%	5,794,789	-8.711%
2025-10-01	2.7400	2.9600	2.7100	2.9600	+8.824%	9,106,002	-11.486%
2025-09-30	2.6800	2.7350	2.6400	2.7200	-0.730%	6,779,629	-3.676%
2025-09-29	2.7800	2.8100	2.6700	2.7400	-0.364%	8,858,741	-4.380%
2025-09-26	2.9500	2.9600	2.7300	2.7500	-6.143%	5,744,123	-4.727%
2025-09-25	2.8300	2.9700	2.7800	2.9300	-2.007%	7,064,776	-10.580%
2025-09-24	3.0300	3.1500	2.9250	2.9900	+2.397%	9,504,196	-12.375%
2025-09-23	3.1300	3.1700	2.9000	2.9200	+1.389%	16,648,806	-10.274%
2025-09-22	2.7200	2.8850	2.6500	2.8800	+5.109%	10,661,832	-9.028%
2025-09-19	2.6500	2.7900	2.6300	2.7400	+4.580%	8,470,365	-4.380%
2025-09-18	2.5000	2.6500	2.4600	2.6200	+3.968%	8,577,316	0.000%
2025-09-17	2.2100	2.5600	2.1900	2.5200	+14.545%	15,261,937	+3.968%
2025-09-16	2.1700	2.2100	2.1300	2.2000	+1.382%	4,483,300	+19.091%
2025-09-15	2.0900	2.1800	2.0850	2.1700	+4.831%	4,475,961	+20.737%
2025-09-12	2.0200	2.0800	1.9750	2.0700	+0.976%	3,948,985	+26.570%
2025-09-11	1.9300	2.1200	1.9200	2.0500	+6.218%	5,081,385	+27.805%
2025-09-10	1.8900	2.0300	1.8900	1.9300	+2.116%	6,786,922	+35.751%
2025-09-09	1.9400	1.9400	1.8518	1.8900	-2.577%	2,621,396	+38.624%
2025-09-08	2.0400	2.0400	1.9200	1.9400	-2.513%	3,361,204	+35.052%
2025-09-05	1.8600	2.0000	1.8600	1.9900	+7.568%	5,296,323	+31.658%
2025-09-04	1.9400	1.9400	1.8300	1.8500	-2.116%	2,526,657	+41.622%
2025-09-03	1.8700	1.9500	1.8635	1.8900	+1.613%	4,179,929	+38.624%
2025-09-02	1.9500	1.9600	1.8600	1.8600	-7.921%	4,248,536	+40.860%
2025-08-29	1.9850	2.0300	1.9700	2.0200	-0.493%	3,268,251	+29.703%
2025-08-28	2.0200	2.0599	2.0100	2.0300	+0.495%	1,916,889	+29.064%
2025-08-27	2.0500	2.0594	1.9900	2.0200	-1.942%	2,319,220	+29.703%
2025-08-26	2.0300	2.1000	2.0100	2.0600	+2.488%	3,449,609	+27.184%
2025-08-25	1.9850	2.0500	1.9709	2.0100	0.000%	3,184,222	+30.348%
2025-08-22	1.9000	2.0300	1.8900	2.0100	+6.349%	3,877,372	+30.348%
2025-08-21	1.8700	1.9000	1.8200	1.8900	-0.526%	2,362,849	+38.624%
2025-08-20	1.9200	1.9400	1.8700	1.9000	-2.062%	3,335,544	+37.895%
2025-08-19	2.0400	2.0400	1.9300	1.9400	-2.513%	3,376,992	+35.052%
2025-08-18	2.0100	2.0200	1.9100	1.9900	-0.500%	3,922,102	+31.658%
2025-08-15	1.8350	2.0500	1.8101	2.0000	+9.290%	7,942,218	+31.000%
2025-08-14	1.8100	1.8500	1.7700	1.8300	-2.139%	2,766,954	+43.169%
2025-08-13	1.7600	1.8700	1.7400	1.8700	+8.092%	4,502,595	+40.107%
2025-08-12	1.8000	1.8000	1.7000	1.7300	-3.889%	5,861,448	+51.445%
2025-08-11	1.7700	1.8400	1.7000	1.8000	0.000%	4,946,320	+45.556%
2025-08-08	1.8900	1.8900	1.8000	1.8000	-2.703%	2,517,265	+45.556%
2025-08-07	1.8300	1.9250	1.8300	1.8500	+1.093%	3,494,992	+41.622%
2025-08-06	1.8800	1.8850	1.8100	1.8300	-1.613%	1,962,691	+43.169%
2025-08-05	1.8600	1.8900	1.8100	1.8600	+1.087%	3,047,729	+40.860%
2025-08-04	1.8200	1.8700	1.8100	1.8400	+2.793%	1,589,372	+42.391%
2025-08-01	1.7600	1.8500	1.7500	1.7900	-2.186%	6,161,583	+46.369%
2025-07-31	1.8500	1.9000	1.8100	1.8300	0.000%	9,327,343	+43.169%
2025-07-30	1.9093	1.9093	1.8100	1.8300	-1.613%	4,911,628	+43.169%
2025-07-29	2.0400	2.0400	1.8600	1.8600	-8.824%	6,423,097	+40.860%
2025-07-28	2.1600	2.1900	2.0100	2.0400	-4.225%	5,900,874	+28.431%
2025-07-25	2.2000	2.2000	2.0400	2.1300	+1.429%	10,158,620	+23.005%
2025-07-24	2.0200	2.2800	2.0050	2.1000	+3.960%	16,060,874	+24.762%
2025-07-23	2.0600	2.0700	1.9800	2.0200	-0.980%	6,074,174	+29.703%
2025-07-22	2.0200	2.0700	1.9200	2.0400	+5.155%	6,336,692	+28.431%
2025-07-21	1.9000	2.0289	1.8947	1.9400	+2.646%	6,420,335	+35.052%
2025-07-18	1.8500	1.9600	1.8400	1.8900	+2.717%	7,029,461	+38.624%
2025-07-17	1.8100	1.8900	1.8094	1.8400	+1.657%	4,250,473	+42.391%
2025-07-16	1.8900	1.8900	1.8000	1.8100	-3.209%	4,143,913	+44.751%
2025-07-15	1.9000	1.9150	1.8335	1.8700	+0.538%	8,478,359	+40.107%
2025-07-14	1.8800	1.9100	1.8104	1.8600	-0.535%	5,264,512	+40.860%
2025-07-11	1.8800	1.9400	1.8700	1.8700	-3.608%	5,192,992	+40.107%
2025-07-10	1.9400	1.9700	1.9000	1.9400	-0.513%	7,917,829	+35.052%
2025-07-09	1.7300	1.9900	1.7200	1.9500	+14.706%	12,295,088	+34.359%
2025-07-08	1.7400	1.7700	1.6900	1.7000	0.000%	8,914,404	+54.118%
2025-07-07	1.7300	1.7633	1.6501	1.7000	-3.955%	8,592,997	+54.118%
2025-07-03	1.6800	1.7900	1.6546	1.7700	+5.988%	8,656,772	+48.023%
2025-07-02	1.6200	1.7200	1.6100	1.6700	+3.727%	13,403,958	+56.886%
2025-07-01	1.5700	1.6400	1.5100	1.6100	+1.258%	10,283,847	+62.733%
2025-06-30	1.5400	1.6400	1.5150	1.5900	+8.904%	12,649,893	+64.780%
2025-06-27	1.5400	1.5700	1.4300	1.4600	-3.311%	6,412,428	+79.452%
2025-06-26	1.4100	1.5400	1.4050	1.5100	+7.857%	8,794,740	+73.510%
2025-06-25	1.4900	1.4900	1.3900	1.4000	-4.762%	7,523,350	+87.143%
2025-06-24	1.4700	1.4950	1.4500	1.4700	+2.083%	4,824,138	+78.231%
2025-06-23	1.5000	1.5300	1.4200	1.4400	-5.263%	6,959,592	+81.944%
2025-06-20	1.6000	1.6100	1.5100	1.5200	-5.000%	12,506,054	+72.368%
2025-06-18	1.5600	1.6199	1.5400	1.6000	+1.911%	6,299,688	+63.750%
2025-06-17	1.7300	1.7500	1.5600	1.5700	-12.291%	8,921,118	+66.879%
2025-06-16	1.6500	1.8000	1.6450	1.7900	+9.146%	16,502,086	+46.369%
2025-06-13	1.6200	1.6600	1.5801	1.6400	-1.796%	9,630,299	+59.756%
2025-06-12	1.6500	1.7400	1.6100	1.6700	-0.595%	13,948,998	+56.886%
2025-06-11	1.6950	1.7300	1.6500	1.6800	+0.599%	13,871,722	+55.952%
2025-06-10	1.6700	1.7100	1.6400	1.6700	+1.829%	15,812,306	+56.886%
2025-06-09	1.5200	1.6400	1.5194	1.6400	+7.190%	10,060,566	+59.756%
2025-06-06	1.4400	1.5500	1.4250	1.5300	+7.746%	13,655,668	+71.242%
2025-06-05	1.4000	1.4750	1.3600	1.4200	+2.899%	10,399,290	+84.507%
2025-06-04	1.3100	1.3800	1.2908	1.3800	+6.154%	9,571,026	+89.855%
2025-06-03	1.2800	1.3400	1.2500	1.3000	+1.563%	7,671,756	+101.538%
2025-06-02	1.3000	1.3100	1.2401	1.2800	-0.775%	6,045,572	+104.688%
2025-05-30	1.4100	1.4300	1.2800	1.2900	-9.790%	15,080,366	+103.101%
2025-05-29	1.4200	1.4900	1.4000	1.4300	+0.704%	9,140,127	+83.217%
2025-05-28	1.3700	1.4200	1.3400	1.4200	+3.650%	9,106,240	+84.507%
2025-05-27	1.3400	1.3700	1.3100	1.3700	+1.481%	6,686,105	+91.241%
2025-05-23	1.2600	1.3600	1.2600	1.3500	+4.651%	9,039,382	+94.074%
2025-05-22	1.3100	1.3100	1.2400	1.2900	-1.527%	8,614,382	+103.101%
2025-05-21	1.3800	1.3878	1.3000	1.3100	-5.755%	8,989,888	+100.000%
2025-05-20	1.4400	1.4400	1.3700	1.3900	-2.113%	8,199,836	+88.489%
2025-05-19	1.4000	1.4700	1.3850	1.4200	0.000%	7,213,064	+84.507%
2025-05-16	1.3200	1.4200	1.3200	1.4200	+3.650%	18,037,934	+84.507%
2025-05-15	1.4100	1.4100	1.3400	1.3700	-3.521%	11,620,391	+91.241%
2025-05-14	1.4000	1.4300	1.3500	1.4200	+2.158%	7,455,907	+84.507%
2025-05-13	1.3900	1.4350	1.3700	1.3900	-0.714%	7,059,336	+88.489%
2025-05-12	1.3900	1.4350	1.3700	1.4000	+3.704%	10,033,727	+87.143%
2025-05-09	1.2900	1.3600	1.2900	1.3500	+3.846%	5,315,089	+94.074%
2025-05-08	1.2200	1.3000	1.2100	1.3000	+8.333%	5,243,179	+101.538%
2025-05-07	1.2200	1.2500	1.1800	1.2000	-0.826%	6,356,586	+118.333%
2025-05-06	1.2500	1.3200	1.1800	1.2100	-3.968%	5,551,078	+116.529%
2025-05-05	1.2200	1.2900	1.2150	1.2600	+0.800%	6,449,082	+107.937%
2025-05-02	1.2400	1.2800	1.2100	1.2500	+1.626%	3,728,168	+109.600%
2025-05-01	1.2200	1.2650	1.2100	1.2300	+0.820%	4,263,857	+113.008%
2025-04-30	1.2200	1.2200	1.1800	1.2200	-0.813%	5,526,227	+114.754%
2025-04-29	1.2800	1.3000	1.2100	1.2300	-2.381%	4,957,795	+113.008%
2025-04-28	1.2500	1.3100	1.2200	1.2600	+3.279%	6,908,718	+107.937%
2025-04-25	1.2100	1.2400	1.1900	1.2200	0.000%	3,864,146	+114.754%
2025-04-24	1.1600	1.2200	1.1600	1.2200	+5.172%	3,853,434	+114.754%
2025-04-23	1.1500	1.1900	1.1300	1.1600	+3.571%	6,648,773	+125.862%
2025-04-22	1.1100	1.1600	1.1050	1.1200	+2.752%	5,069,209	+133.929%
2025-04-21	1.1300	1.1400	1.0700	1.0900	-3.540%	4,936,438	+140.367%
2025-04-17	1.1700	1.2000	1.1200	1.1300	-5.833%	5,761,294	+131.858%
2025-04-16	1.1600	1.2300	1.1600	1.2000	+0.840%	8,445,245	+118.333%
2025-04-15	1.2100	1.2395	1.1700	1.1900	-0.833%	5,180,984	+120.168%
2025-04-14	1.2100	1.2500	1.1900	1.2000	0.000%	7,083,926	+118.333%
2025-04-11	1.1700	1.2100	1.1400	1.2000	+3.448%	7,532,264	+118.333%
2025-04-10	1.1100	1.1700	1.1000	1.1600	+0.870%	13,906,690	+125.862%
2025-04-09	1.0300	1.1900	1.0150	1.1500	+12.745%	16,283,697	+127.826%
2025-04-08	1.1500	1.1500	1.0000	1.0200	-7.273%	15,330,718	+156.863%
2025-04-07	1.0100	1.1400	1.0100	1.1000	+1.852%	14,686,912	+138.182%
2025-04-04	1.0600	1.1100	1.0100	1.0800	-0.917%	17,753,529	+142.593%
2025-04-03	1.0800	1.1200	1.0700	1.0900	-2.679%	14,490,194	+140.367%
2025-04-02	1.1200	1.1400	1.0900	1.1200	0.000%	11,853,110	+133.929%
2025-04-01	1.1000	1.1500	1.0700	1.1200	+1.818%	10,242,253	+133.929%
2025-03-31	1.1200	1.1300	1.0900	1.1000	-3.509%	7,612,586	+138.182%
2025-03-28	1.1900	1.2000	1.1200	1.1400	-4.202%	7,808,865	+129.825%
2025-03-27	1.2300	1.2500	1.1900	1.1900	-3.252%	2,937,358	+120.168%
2025-03-26	1.2800	1.2800	1.2200	1.2300	-3.906%	11,922,727	+113.008%
2025-03-25	1.2900	1.3150	1.2500	1.2800	-1.538%	5,658,843	+104.688%
2025-03-24	1.3100	1.3420	1.2900	1.3000	0.000%	7,031,381	+101.538%
2025-03-21	1.3000	1.3300	1.2800	1.3000	-1.515%	4,630,507	+101.538%
2025-03-20	1.3300	1.3700	1.3100	1.3200	-1.493%	4,197,887	+98.485%
2025-03-19	1.3200	1.3800	1.3000	1.3400	0.000%	8,197,256	+95.522%
2025-03-18	1.3100	1.3400	1.2900	1.3400	-0.741%	6,510,444	+95.522%
2025-03-17	1.3200	1.3800	1.3100	1.3500	+2.273%	6,762,818	+94.074%
2025-03-14	1.3000	1.3300	1.2700	1.3200	+3.125%	8,225,695	+98.485%
2025-03-13	1.2400	1.3850	1.2100	1.2800	+4.065%	9,927,305	+104.688%
2025-03-12	1.2100	1.2550	1.1800	1.2300	+2.500%	9,637,634	+113.008%
2025-03-11	1.2300	1.2500	1.1500	1.2000	-2.439%	7,682,346	+118.333%
2025-03-10	1.2300	1.2800	1.2000	1.2300	-2.381%	8,794,344	+113.008%
2025-03-07	1.2100	1.2799	1.2000	1.2600	+4.132%	5,844,544	+107.937%
2025-03-06	1.2200	1.2300	1.1600	1.2100	-2.419%	16,663,449	+116.529%
2025-03-05	1.2700	1.3000	1.2200	1.2400	-2.362%	13,382,564	+111.290%
2025-03-04	1.1300	1.3100	1.0804	1.2700	+13.393%	18,505,945	+106.299%
2025-03-03	1.2400	1.2400	1.1100	1.1200	-8.943%	9,584,300	+133.929%
2025-02-28	1.2800	1.2900	1.2200	1.2300	-5.019%	14,223,480	+113.008%
2025-02-27	1.3800	1.3800	1.2900	1.2950	-4.428%	7,960,219	+102.317%
2025-02-26	1.3200	1.4000	1.3200	1.3550	+2.652%	10,170,347	+93.358%
2025-02-25	1.3700	1.3700	1.2800	1.3200	-1.493%	8,728,124	+98.485%
2025-02-24	1.3900	1.3900	1.3400	1.3400	-4.286%	8,312,063	+95.522%
2025-02-21	1.4500	1.4900	1.3900	1.4000	-4.110%	9,213,539	+87.143%
2025-02-20	1.4700	1.4700	1.4150	1.4600	-0.680%	7,044,469	+79.452%
2025-02-19	1.5000	1.5400	1.4600	1.4700	-2.000%	5,082,458	+78.231%
2025-02-18	1.4800	1.5200	1.4599	1.5000	+2.041%	6,316,084	+74.667%