Dark

CECO
Ceco Environmental Corp
stock NASDAQ

Market Open

Sep 9, 2026 10:08:50 AM EDT

77.42USD-2.161%(-1.71)32,336

77.70Bid 90.06Ask 12.36Spread

Pre-market

Sep 8, 2026 9:27:30 AM EDT

74.22USD+0.162%(+0.12)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

74.10USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	78.5000	79.670000	77.42000	77.4200	-2.161%	32,336	0.000%
2026-09-08	74.1900	80.980000	73.91000	79.1300	+6.788%	641,637	-2.161%
2026-09-04	74.2400	77.540000	74.00000	74.1000	-0.336%	601,174	+4.480%
2026-09-03	71.8200	74.400000	68.84000	74.3500	+4.556%	770,586	+4.129%
2026-09-02	70.6100	72.880000	69.73000	71.1100	+0.794%	683,988	+8.874%
2026-09-01	70.5300	71.535000	68.85000	70.5500	-0.913%	753,406	+9.738%
2026-08-31	70.1400	72.115600	69.35380	71.2000	+2.196%	712,868	+8.736%
2026-08-28	71.7500	72.190000	69.24000	69.6700	-3.424%	414,353	+11.124%
2026-08-27	70.5200	73.385000	70.52000	72.1400	+2.574%	430,694	+7.319%
2026-08-26	70.6300	71.340000	69.01000	70.3300	+0.085%	392,590	+10.081%
2026-08-25	72.9000	73.640000	70.07500	70.2700	-1.445%	632,380	+10.175%
2026-08-24	71.4300	72.280000	69.34000	71.3000	-0.308%	775,993	+8.583%
2026-08-21	74.4500	75.225800	70.54000	71.5200	-2.027%	615,146	+8.249%
2026-08-20	74.5600	75.360000	71.84000	73.0000	-2.951%	680,483	+6.055%
2026-08-19	77.1500	78.560000	71.76000	75.2200	-1.737%	783,749	+2.925%
2026-08-18	83.3800	83.380000	76.33000	76.5500	-9.031%	691,956	+1.137%
2026-08-17	79.9000	84.770000	79.86000	84.1500	+5.729%	1,125,138	-7.998%
2026-08-14	77.1000	79.670000	76.00000	79.5900	+3.606%	572,063	-2.726%
2026-08-13	77.8100	80.005000	76.24000	76.8200	+1.306%	926,259	+0.781%
2026-08-12	77.1800	79.940000	74.83000	75.8300	+2.515%	1,588,641	+2.097%
2026-08-11	70.2850	74.305000	67.20000	73.9700	+5.101%	1,172,523	+4.664%
2026-08-10	68.1950	73.675000	66.00000	70.3800	-0.761%	1,421,594	+10.003%
2026-08-07	70.4000	71.649900	68.17000	70.9200	+3.367%	1,838,995	+9.165%
2026-08-06	67.8600	69.940000	66.02000	68.6100	-0.738%	541,207	+12.841%
2026-08-05	70.4000	71.600000	68.74000	69.1200	-1.637%	580,227	+12.008%
2026-08-04	68.1800	71.500000	68.18000	70.2700	+2.839%	1,389,758	+10.175%
2026-08-03	64.6000	68.560000	64.40000	68.3300	+3.703%	614,155	+13.303%
2026-07-31	67.2900	70.280000	65.37000	65.8900	+0.534%	672,171	+17.499%
2026-07-30	64.2800	66.299900	62.54000	65.5400	+9.562%	1,345,770	+18.126%
2026-07-29	67.3800	67.850000	59.45000	59.8200	-11.352%	2,461,607	+29.422%
2026-07-28	71.9600	71.960000	66.37000	67.4800	-8.527%	1,315,983	+14.730%
2026-07-27	75.7500	76.695000	70.60000	73.7700	-2.459%	1,207,028	+4.948%
2026-07-24	79.3100	80.220000	74.32000	75.6300	-4.975%	1,076,331	+2.367%
2026-07-23	81.3600	82.700000	79.37000	79.5900	-2.725%	618,703	-2.726%
2026-07-22	80.6200	84.260000	80.62000	81.8200	-0.329%	563,462	-5.378%
2026-07-21	81.5500	83.580000	80.08000	82.0900	+4.069%	934,608	-5.689%
2026-07-20	81.0000	81.845000	78.73000	78.8800	-1.314%	499,416	-1.851%
2026-07-17	78.2800	82.340000	77.97000	79.9300	-0.461%	692,386	-3.140%
2026-07-16	79.1900	81.789000	78.01000	80.3000	-0.255%	627,458	-3.587%
2026-07-15	82.1400	84.380000	79.21000	80.5050	-2.830%	427,953	-3.832%
2026-07-14	85.0000	85.730000	82.31500	82.8500	+1.160%	500,463	-6.554%
2026-07-13	82.2700	84.560000	81.33000	81.9000	-2.069%	600,622	-5.470%
2026-07-10	83.8800	84.990000	82.91000	83.6300	-0.818%	707,443	-7.426%
2026-07-09	85.5400	87.610000	82.07010	84.3200	+6.023%	785,121	-8.183%
2026-07-08	78.5000	80.240000	77.10500	79.5300	+0.875%	774,375	-2.653%
2026-07-07	79.2000	80.670000	75.75500	78.8400	-2.281%	719,153	-1.801%
2026-07-06	83.3100	85.510000	79.19500	80.6800	-1.789%	965,271	-4.041%
2026-07-02	85.5500	86.560000	78.72000	82.1500	-3.974%	1,137,784	-5.758%
2026-07-01	89.2200	89.530000	85.00050	85.5500	-5.720%	658,802	-9.503%
2026-06-30	90.8500	91.758500	87.78000	90.7400	+0.744%	721,831	-14.679%
2026-06-29	90.4700	92.230000	87.72000	90.0700	-1.959%	700,876	-14.045%
2026-06-26	94.0900	94.250000	91.27000	91.8700	-3.386%	1,877,042	-15.729%
2026-06-25	96.6500	99.900000	94.50000	95.0900	-0.325%	615,813	-18.582%
2026-06-24	97.2650	97.780000	94.15000	95.4000	-1.314%	1,076,076	-18.847%
2026-06-23	96.4200	99.199900	95.00000	96.6700	-3.010%	674,350	-19.913%
2026-06-22	97.8800	100.000000	96.98000	99.6700	+1.291%	942,207	-22.324%
2026-06-18	95.0400	99.230000	92.85000	98.4000	+4.171%	777,271	-21.321%
2026-06-17	93.3300	94.970000	90.82500	94.4600	+2.064%	657,198	-18.039%
2026-06-16	95.0000	96.610000	92.37000	92.5500	-2.589%	576,450	-16.348%
2026-06-15	96.2700	100.000000	94.70140	95.0100	-1.788%	851,487	-18.514%
2026-06-12	97.5300	100.560000	95.68000	96.7400	+0.342%	693,920	-19.971%
2026-06-11	93.7550	97.880000	93.75500	96.4100	+4.464%	814,222	-19.697%
2026-06-10	94.8500	101.239900	92.12000	92.2900	-3.306%	1,393,752	-16.112%
2026-06-09	86.6400	95.680000	83.54000	95.4450	+18.521%	1,582,760	-18.885%
2026-06-08	79.3100	81.640000	78.50000	80.5300	+3.217%	764,756	-3.862%
2026-06-05	79.3500	81.000000	77.07500	78.0200	-3.798%	1,000,513	-0.769%
2026-06-04	80.5700	82.770000	79.05000	81.1000	+2.051%	1,535,371	-4.538%
2026-06-03	77.9300	80.990000	77.19670	79.4700	+1.274%	755,432	-2.580%
2026-06-02	79.8700	84.840000	77.90000	78.4700	-0.709%	1,205,375	-1.338%
2026-06-01	75.2200	79.735000	74.10000	79.0300	+5.726%	1,620,954	-2.037%
2026-05-29	82.7200	83.080000	73.14000	74.7500	-10.275%	2,196,668	+3.572%
2026-05-28	85.6300	86.008200	77.50000	83.3100	-4.186%	2,171,807	-7.070%
2026-05-27	90.7600	92.000000	86.25000	86.9500	-3.249%	680,004	-10.960%
2026-05-26	84.0480	90.415000	83.24000	89.8700	+9.987%	1,198,343	-13.853%
2026-05-22	81.8700	82.238000	80.26000	81.7100	+1.277%	592,477	-5.250%
2026-05-21	81.0000	82.000000	79.23000	80.6800	-0.750%	409,917	-4.041%
2026-05-20	79.9400	82.220000	77.75000	81.2900	+3.792%	590,910	-4.761%
2026-05-19	78.0000	78.700000	73.62010	78.3200	-1.410%	902,026	-1.149%
2026-05-18	82.2000	82.431100	78.65000	79.4400	-1.732%	694,171	-2.543%
2026-05-15	83.9900	83.990000	80.50000	80.8400	-6.087%	433,877	-4.231%
2026-05-14	83.2200	86.450000	82.63500	86.0800	+3.536%	670,513	-10.060%
2026-05-13	81.9800	84.430000	79.15000	83.1400	+3.344%	716,315	-6.880%
2026-05-12	80.6200	80.920000	78.01000	80.4500	-1.288%	506,050	-3.766%
2026-05-11	82.0000	84.275000	81.37000	81.5000	-0.342%	701,143	-5.006%
2026-05-08	82.7100	83.610000	80.33000	81.7800	+0.492%	650,904	-5.331%
2026-05-07	87.4700	87.470000	80.34000	81.3800	-5.646%	888,729	-4.866%
2026-05-06	89.1300	90.250000	85.10000	86.2500	-1.743%	1,102,903	-10.238%
2026-05-05	79.0600	88.239900	79.06000	87.7800	+12.294%	1,706,814	-11.802%
2026-05-04	77.8200	78.590000	74.35500	78.1700	+5.209%	1,799,167	-0.959%
2026-05-01	74.2300	75.095000	72.67000	74.3000	+0.216%	500,089	+4.199%
2026-04-30	72.9700	75.200000	72.91000	74.1400	+2.290%	686,386	+4.424%
2026-04-29	75.9300	75.930000	71.71000	72.4800	-2.436%	957,516	+6.816%
2026-04-28	67.7400	75.490000	63.52000	74.2900	+14.433%	2,692,390	+4.213%
2026-04-27	65.7300	67.199100	64.21000	64.9200	+0.054%	651,060	+19.254%
2026-04-24	64.8700	65.720000	64.07000	64.8850	+0.131%	404,879	+19.319%
2026-04-23	64.5000	65.120000	63.15000	64.8000	+1.520%	430,135	+19.475%
2026-04-22	62.7000	64.245000	62.10000	63.8300	+3.839%	528,721	+21.291%
2026-04-21	65.2500	66.170000	61.03000	61.4700	-5.533%	330,103	+25.948%
2026-04-20	65.2700	65.940000	64.30000	65.0700	-0.306%	311,064	+18.980%
2026-04-17	65.2800	66.820000	65.09700	65.2700	+2.000%	255,724	+18.615%
2026-04-16	64.4900	65.429900	63.29000	63.9900	-1.082%	272,057	+20.988%
2026-04-15	65.6700	65.735000	63.13000	64.6900	-2.089%	270,204	+19.678%
2026-04-14	67.0100	67.680000	65.55000	66.0700	-1.182%	371,425	+17.179%
2026-04-13	63.7400	67.190000	63.51000	66.8600	+4.078%	463,496	+15.794%
2026-04-10	65.1400	65.615000	63.83000	64.2400	-1.200%	366,853	+20.517%
2026-04-09	62.6300	65.405000	62.49000	65.0200	+3.849%	329,769	+19.071%
2026-04-08	62.2000	63.710000	61.72000	62.6100	+6.281%	616,563	+23.654%
2026-04-07	59.7300	60.560000	58.52000	58.9100	-2.370%	437,860	+31.421%
2026-04-06	62.8200	62.820000	59.71500	60.3400	-2.959%	463,880	+28.306%
2026-04-02	60.0500	62.400000	59.79000	62.1800	+1.106%	306,001	+24.509%
2026-04-01	60.6900	62.540000	60.60000	61.5000	+3.223%	392,448	+25.886%
2026-03-31	57.5000	59.760000	57.28000	59.5800	+4.490%	722,672	+29.943%
2026-03-30	61.4400	61.440000	57.02000	57.0200	-6.448%	577,510	+35.777%
2026-03-27	60.7100	62.540000	60.38500	60.9500	-0.229%	805,549	+27.022%
2026-03-26	61.1300	61.490000	60.01000	61.0900	-1.595%	527,566	+26.731%
2026-03-25	62.9500	64.260000	61.49000	62.0800	+0.064%	729,471	+24.710%
2026-03-24	57.7300	62.390000	56.89000	62.0400	+6.215%	714,921	+24.790%
2026-03-23	57.3300	59.445000	56.69000	58.4100	+5.662%	408,745	+32.546%
2026-03-20	56.8900	57.510000	54.70000	55.2800	-4.260%	904,700	+40.051%
2026-03-19	55.4600	58.055000	55.05000	57.7400	+2.594%	569,977	+34.084%
2026-03-18	58.7000	59.540000	56.16000	56.2800	-4.286%	637,254	+37.562%
2026-03-17	57.4800	58.910000	56.23000	58.8000	+3.049%	658,522	+31.667%
2026-03-16	55.5300	57.335000	54.52500	57.0600	+4.697%	674,714	+35.682%
2026-03-13	54.7300	55.940000	53.76000	54.5000	+0.396%	688,944	+42.055%
2026-03-12	56.7100	57.650000	54.00000	54.2850	-1.102%	627,751	+42.618%
2026-03-11	53.6000	55.480000	53.60000	54.8900	+1.012%	499,217	+41.046%
2026-03-10	51.8900	55.670000	51.38000	54.3400	+5.761%	811,950	+42.473%
2026-03-09	51.4600	52.500000	50.10000	51.3800	-2.189%	734,198	+50.681%
2026-03-06	53.0100	53.470000	51.92000	52.5300	-3.703%	837,092	+47.382%
2026-03-05	54.6500	55.770000	53.23000	54.5500	-1.729%	694,213	+41.925%
2026-03-04	54.1700	56.780000	53.54000	55.5100	+2.474%	820,300	+39.470%
2026-03-03	56.0000	56.330000	53.95000	54.1700	-6.296%	1,174,368	+42.920%
2026-03-02	59.9600	61.065000	57.73000	57.8100	-4.367%	1,080,194	+33.921%
2026-02-27	62.2500	62.430000	59.23000	60.4500	-4.533%	927,034	+28.073%
2026-02-26	64.4700	66.460000	62.11000	63.3200	-2.299%	1,657,316	+22.268%
2026-02-25	60.4800	66.000000	58.85000	64.8100	+8.017%	2,184,803	+19.457%
2026-02-24	73.5000	73.500000	59.66000	60.0000	-22.760%	3,104,911	+29.033%
2026-02-23	77.9400	78.900000	76.16000	77.6800	-1.396%	392,780	-0.335%
2026-02-20	78.1500	80.350000	76.97000	78.7800	+0.690%	328,263	-1.726%
2026-02-19	78.1200	79.069900	77.25000	78.2400	-0.217%	338,798	-1.048%
2026-02-18	79.0400	81.716700	78.13000	78.4100	-0.659%	279,655	-1.263%
2026-02-17	79.1200	79.960000	75.45000	78.9300	-0.265%	535,460	-1.913%
2026-02-13	75.2200	79.170000	74.59000	79.1400	+5.351%	302,010	-2.173%
2026-02-12	76.9400	77.580000	72.04000	75.1200	-1.391%	378,085	+3.062%
2026-02-11	74.8300	77.110000	72.11000	76.1800	+3.660%	293,762	+1.628%
2026-02-10	73.7500	75.650000	72.30000	73.4900	-0.393%	296,975	+5.348%
2026-02-09	72.8600	75.210000	72.30010	73.7800	+1.948%	212,737	+4.934%
2026-02-06	69.1700	73.370000	68.90000	72.3700	+6.333%	227,504	+6.978%
2026-02-05	68.3800	70.980000	67.47000	68.0600	-1.147%	314,957	+13.753%
2026-02-04	71.3600	72.230000	66.18000	68.8500	-2.837%	415,382	+12.447%
2026-02-03	69.5100	70.920000	68.53000	70.8600	+4.022%	230,884	+9.258%
2026-02-02	66.8000	69.160000	66.66250	68.1200	+1.023%	348,756	+13.652%
2026-01-30	69.2100	70.480000	66.94000	67.4300	-3.850%	280,386	+14.815%
2026-01-29	70.0400	71.660000	69.35500	70.1300	+0.790%	227,784	+10.395%
2026-01-28	70.8600	71.420000	68.43500	69.5800	-2.028%	439,525	+11.268%
2026-01-27	70.7400	71.690000	69.87580	71.0200	+1.146%	194,459	+9.012%
2026-01-26	68.4500	70.230000	67.51000	70.2150	+2.594%	199,349	+10.261%
2026-01-23	68.1000	68.650000	66.80000	68.4400	+0.337%	270,359	+13.121%
2026-01-22	66.9000	68.780000	66.15000	68.2100	+2.448%	273,613	+13.502%
2026-01-21	66.5000	67.300000	65.87000	66.5800	+0.620%	258,849	+16.281%
2026-01-20	65.8700	67.150000	65.51000	66.1700	-1.298%	191,261	+17.002%
2026-01-16	66.1900	67.883400	65.00000	67.0400	+1.330%	268,985	+15.483%
2026-01-15	66.3900	67.250000	65.46000	66.1600	+0.670%	281,260	+17.019%
2026-01-14	63.5300	66.030000	63.45000	65.7200	+2.415%	240,346	+17.803%
2026-01-13	64.1600	64.896900	63.48000	64.1700	+0.501%	201,959	+20.648%
2026-01-12	61.7900	64.640000	61.61000	63.8500	+3.317%	123,674	+21.253%
2026-01-09	61.1200	62.100000	60.67000	61.8000	+1.661%	160,901	+25.275%
2026-01-08	59.3500	60.920000	58.36430	60.7900	+3.261%	174,346	+27.356%
2026-01-07	59.7600	59.880000	58.52000	58.8700	-0.708%	191,113	+31.510%
2026-01-06	61.7500	61.790000	57.91000	59.2900	-4.556%	315,834	+30.579%
2026-01-05	60.1600	63.463900	60.14000	62.1200	+3.897%	348,829	+24.630%
2026-01-02	60.0000	60.390000	59.15000	59.7900	-0.100%	184,461	+29.487%
2025-12-31	60.2400	60.490000	59.71000	59.8500	-0.366%	266,642	+29.357%
2025-12-30	60.9600	61.071800	60.06000	60.0700	-1.492%	131,573	+28.883%
2025-12-29	61.2100	62.000000	60.29950	60.9800	-0.692%	159,678	+26.960%
2025-12-26	62.3900	62.970000	61.36000	61.4050	-1.768%	185,912	+26.081%
2025-12-24	61.3600	62.800000	60.64000	62.5100	+3.050%	244,543	+23.852%
2025-12-23	60.2000	61.465000	60.20000	60.6600	+0.614%	165,430	+27.629%
2025-12-22	59.3100	61.120000	58.76330	60.2900	+2.691%	218,637	+28.413%
2025-12-19	58.3300	59.590000	58.32000	58.7100	-0.153%	434,936	+31.869%
2025-12-18	57.3400	59.020000	56.88000	58.8000	+3.942%	297,720	+31.667%
2025-12-17	60.6400	61.180000	56.30000	56.5700	-7.095%	375,135	+36.857%
2025-12-16	61.5000	63.980000	60.68500	60.8900	-0.523%	724,209	+27.147%
2025-12-15	61.9500	63.770000	60.67000	61.2100	+0.410%	597,290	+26.483%
2025-12-12	60.8900	61.447300	59.84000	60.9600	+0.115%	282,734	+27.001%
2025-12-11	57.9100	61.290000	57.21500	60.8900	+4.460%	268,914	+27.147%
2025-12-10	57.6300	60.030000	56.70000	58.2900	+0.691%	449,804	+32.819%
2025-12-09	55.7600	58.560000	55.00500	57.8900	+3.393%	335,572	+33.736%
2025-12-08	55.1200	56.030000	54.26500	55.9900	+1.930%	190,494	+38.275%
2025-12-05	55.2400	55.820000	54.57500	54.9300	-1.241%	241,196	+40.943%
2025-12-04	54.0000	56.600000	53.71500	55.6200	+2.055%	311,934	+39.195%
2025-12-03	52.5200	54.670000	51.00000	54.5000	+4.246%	282,301	+42.055%
2025-12-02	52.4000	53.669900	52.01000	52.2800	+0.693%	163,589	+48.087%
2025-12-01	51.0600	52.590000	50.58500	51.9200	-0.441%	177,753	+49.114%
2025-11-28	51.8200	52.470000	51.72000	52.1500	+0.443%	103,400	+48.456%
2025-11-26	51.6800	52.090000	51.36750	51.9200	+0.796%	221,826	+49.114%
2025-11-25	51.6200	51.685000	50.27000	51.5100	+0.136%	203,731	+50.301%
2025-11-24	50.2500	52.020000	49.41000	51.4400	+2.542%	247,346	+50.505%
2025-11-21	49.6900	50.995000	49.09790	50.1650	+1.007%	462,812	+54.331%
2025-11-20	51.9900	53.110000	49.17000	49.6650	-2.128%	557,010	+55.884%
2025-11-19	48.8000	51.500000	48.50500	50.7450	+4.521%	327,399	+52.567%
2025-11-18	47.0300	48.810000	45.81000	48.5500	+2.340%	489,669	+59.464%
2025-11-17	49.7200	50.300000	47.10000	47.4400	-4.142%	500,085	+63.196%
2025-11-14	48.3900	49.700000	47.91000	49.4900	+0.447%	383,199	+56.436%
2025-11-13	51.6200	51.750000	49.01000	49.2700	-5.031%	339,012	+57.134%
2025-11-12	53.9700	54.160000	51.70500	51.8800	-3.605%	387,770	+49.229%
2025-11-11	54.0000	54.410000	52.96000	53.8200	-0.701%	232,609	+43.850%
2025-11-10	53.5200	55.260000	53.19000	54.2000	+1.689%	271,457	+42.841%
2025-11-07	52.5390	53.660000	51.20000	53.3000	-0.597%	276,014	+45.253%
2025-11-06	55.5800	55.915000	53.42000	53.6200	-3.387%	354,834	+44.386%
2025-11-05	53.6700	56.190000	53.54000	55.5000	+3.487%	666,200	+39.495%
2025-11-04	51.0800	54.060000	50.55500	53.6300	+3.135%	596,088	+44.360%
2025-11-03	49.1100	52.400000	48.11500	52.0000	+6.361%	491,284	+48.885%
2025-10-31	48.1000	49.720000	47.64010	48.8900	+1.960%	466,753	+58.355%
2025-10-30	47.5900	48.610000	47.08000	47.9500	-0.187%	616,918	+61.460%
2025-10-29	48.4900	51.730000	47.11000	48.0400	-0.948%	1,071,450	+61.157%
2025-10-28	43.8050	51.780000	42.82000	48.5000	-9.099%	2,026,565	+59.629%
2025-10-27	52.5000	53.510000	50.85000	53.3550	+2.291%	749,379	+45.104%
2025-10-24	51.7500	52.720000	51.06000	52.1600	+2.576%	394,240	+48.428%
2025-10-23	49.0800	51.480000	49.08000	50.8500	+3.776%	512,778	+52.252%
2025-10-22	50.4600	50.950000	48.11000	49.0000	-2.836%	583,649	+58.000%
2025-10-21	50.2500	51.250000	49.55500	50.4300	+0.438%	375,292	+53.520%
2025-10-20	50.3000	50.470000	49.24320	50.2100	+2.721%	313,799	+54.192%
2025-10-17	50.2600	50.660000	48.31000	48.8800	-4.006%	299,676	+58.388%
2025-10-16	52.6900	53.265000	50.85000	50.9200	-3.056%	494,170	+52.042%
2025-10-15	48.1900	52.680000	48.19000	52.5250	+9.747%	847,288	+47.396%
2025-10-14	47.7100	49.015000	47.28000	47.8600	-1.360%	967,154	+61.763%
2025-10-13	50.7800	51.350000	48.03000	48.5200	-2.600%	584,244	+59.563%
2025-10-10	49.9400	51.460000	49.31000	49.8150	-0.390%	542,723	+55.415%
2025-10-09	52.0300	52.280000	49.92000	50.0100	-3.882%	282,396	+54.809%
2025-10-08	51.5000	52.520000	50.67000	52.0300	+2.040%	489,176	+48.799%
2025-10-07	53.0000	53.875000	50.60000	50.9900	-3.974%	534,746	+51.834%
2025-10-06	50.7600	53.390000	50.30000	53.1000	+5.609%	437,109	+45.800%
2025-10-03	51.4900	51.680000	49.70000	50.2800	-2.350%	419,787	+53.978%
2025-10-02	52.1200	52.779900	50.81000	51.4900	-0.809%	390,202	+50.359%
2025-10-01	50.4500	52.650000	50.06500	51.9100	+1.387%	610,348	+49.143%
2025-09-30	50.1900	51.640000	49.79000	51.2000	+1.830%	939,593	+51.211%
2025-09-29	49.9400	50.550000	49.44000	50.2800	+2.071%	618,658	+53.978%
2025-09-26	49.6600	49.975000	48.40550	49.2600	-0.885%	569,576	+57.166%
2025-09-25	49.0800	49.890000	48.52000	49.7000	-0.381%	759,150	+55.775%
2025-09-24	50.9100	51.625000	49.73000	49.8900	-2.234%	392,269	+55.181%
2025-09-23	50.0200	51.730000	49.77000	51.0300	+0.990%	514,052	+51.715%
2025-09-22	48.8900	50.750000	48.15000	50.5300	+3.354%	426,362	+53.216%
2025-09-19	51.0800	51.380000	48.73000	48.8900	-4.418%	1,728,660	+58.355%
2025-09-18	49.1000	52.045000	48.81000	51.1500	+4.281%	535,159	+51.359%
2025-09-17	50.4700	52.460000	48.77000	49.0500	-3.216%	985,946	+57.839%
2025-09-16	49.1700	50.970000	48.09030	50.6800	+2.737%	505,433	+52.762%
2025-09-15	48.0200	50.410000	47.63000	49.3300	+2.493%	434,391	+56.943%
2025-09-12	47.5800	48.450000	47.11500	48.1300	+0.986%	385,654	+60.856%
2025-09-11	47.5200	48.400000	47.33000	47.6600	+1.082%	220,903	+62.442%
2025-09-10	45.9500	47.150000	45.51010	47.1500	+4.130%	472,073	+64.199%
2025-09-09	45.0300	45.570000	44.22000	45.2800	+0.355%	726,430	+70.981%
2025-09-08	47.5000	47.960000	45.00000	45.1200	-4.346%	468,051	+71.587%
2025-09-05	49.0000	50.000000	46.17000	47.1700	-3.281%	620,195	+64.130%
2025-09-04	46.7700	49.440000	46.59500	48.7700	+5.040%	501,068	+58.745%
2025-09-03	45.7000	47.280000	45.48000	46.4300	+1.999%	522,032	+66.746%
2025-09-02	44.3100	46.980000	43.90000	45.5200	-0.154%	941,090	+70.079%
2025-08-29	46.5400	46.540000	42.78000	45.5900	-2.356%	709,235	+69.818%
2025-08-28	46.8900	47.460000	46.63000	46.6900	-0.235%	459,065	+65.817%
2025-08-27	47.7600	48.050000	46.44000	46.8000	-2.682%	389,778	+65.427%
2025-08-26	47.8700	48.585000	47.49000	48.0900	+1.168%	360,138	+60.990%
2025-08-25	47.9500	47.957200	45.24100	47.5350	-0.927%	150,781	+62.869%
2025-08-22	46.7500	48.310000	46.24000	47.9800	+2.983%	276,894	+61.359%
2025-08-21	45.6700	46.730000	44.94000	46.5900	+3.052%	261,764	+66.173%
2025-08-20	44.5400	45.295000	43.82000	45.2100	+1.073%	254,801	+71.245%
2025-08-19	46.3900	46.563400	44.43000	44.7300	-3.972%	454,747	+73.083%
2025-08-18	44.8900	46.600000	44.36000	46.5800	+4.416%	365,285	+66.209%
2025-08-15	44.7100	44.710000	43.71000	44.6100	-0.090%	472,623	+73.549%
2025-08-14	45.8000	45.800000	44.60000	44.6500	-3.040%	309,169	+73.393%
2025-08-13	47.1400	47.390000	44.67000	46.0500	-1.917%	497,304	+68.122%
2025-08-12	44.5600	47.400000	43.97000	46.9500	+5.696%	348,504	+64.899%
2025-08-11	44.0200	44.675000	43.33500	44.4200	+1.115%	289,092	+74.291%
2025-08-08	44.2100	44.495000	42.90000	43.9300	-0.204%	415,785	+76.235%
2025-08-07	45.6700	45.805000	43.05500	44.0200	-3.210%	492,155	+75.875%
2025-08-06	45.4200	45.770000	44.56500	45.4800	-0.263%	251,147	+70.229%
2025-08-05	45.0000	45.800000	43.66000	45.6000	+1.695%	482,428	+69.781%
2025-08-04	45.1400	45.770000	43.40000	44.8400	-0.643%	944,277	+72.658%
2025-08-01	43.3100	46.065000	41.72210	45.1300	+0.400%	888,291	+71.549%
2025-07-31	43.5300	44.970000	42.49000	44.9500	+3.262%	772,781	+72.236%
2025-07-30	41.0250	43.800000	40.41000	43.5300	+7.881%	1,001,101	+77.854%
2025-07-29	38.9000	41.050000	37.15000	40.3500	+16.249%	1,020,416	+91.871%
2025-07-28	34.8500	34.850000	33.81950	34.7100	+0.231%	435,222	+123.048%
2025-07-25	33.9200	34.850000	33.08500	34.6300	+2.214%	203,635	+123.563%
2025-07-24	33.6400	34.080000	33.04010	33.8800	+0.118%	148,131	+128.512%
2025-07-23	32.4700	34.050000	32.07000	33.8400	+5.388%	243,614	+128.783%
2025-07-22	31.5400	32.465000	31.00000	32.1100	+1.775%	271,980	+141.109%
2025-07-21	32.0300	32.120000	31.47500	31.5500	-1.406%	123,840	+145.388%
2025-07-18	32.2100	32.435000	31.98000	32.0000	+0.094%	192,267	+141.938%
2025-07-17	31.7100	32.230000	30.77000	31.9700	+0.884%	277,683	+142.165%
2025-07-16	30.3200	31.840000	29.84000	31.6900	+5.458%	279,112	+144.304%
2025-07-15	30.6300	31.015000	30.01830	30.0500	-1.021%	132,632	+157.637%
2025-07-14	30.5100	30.790000	30.14000	30.3600	-0.978%	133,032	+155.007%
2025-07-11	30.5900	30.910000	30.32000	30.6600	-0.325%	154,395	+152.511%
2025-07-10	30.7400	31.370000	29.71000	30.7600	-0.517%	236,776	+151.691%
2025-07-09	29.8300	31.120000	29.67820	30.9200	+4.424%	283,376	+150.388%
2025-07-08	29.9200	30.170000	29.49000	29.6100	-0.604%	178,067	+161.466%
2025-07-07	29.6200	30.255000	29.62000	29.7900	-0.700%	243,161	+159.886%
2025-07-03	29.2000	30.210000	28.68000	30.0000	+3.057%	126,410	+158.067%
2025-07-02	28.8000	29.155000	28.52000	29.1100	+1.252%	186,924	+165.957%
2025-07-01	28.2600	29.200000	28.26000	28.7500	+1.554%	334,594	+169.287%
2025-06-30	29.5900	29.675000	28.01000	28.3100	-4.358%	374,300	+173.472%
2025-06-27	30.0500	30.160000	29.50010	29.6000	-1.530%	422,265	+161.554%
2025-06-26	29.2400	30.160000	29.14250	30.0600	+2.804%	279,033	+157.552%
2025-06-25	29.3200	29.550000	28.95000	29.2400	-0.443%	169,250	+164.774%
2025-06-24	29.3000	29.500000	28.98000	29.3700	+1.591%	244,744	+163.602%
2025-06-23	28.2700	28.910000	27.50000	28.9100	+1.474%	174,392	+167.797%
2025-06-20	29.6800	29.680000	28.18000	28.4900	-2.963%	314,337	+171.744%
2025-06-18	29.8000	30.560000	29.06000	29.3600	-1.477%	389,372	+163.692%
2025-06-17	28.9600	29.910000	28.74000	29.8000	+1.706%	391,106	+159.799%
2025-06-16	28.0800	29.460000	27.91000	29.3000	+5.586%	372,814	+164.232%
2025-06-13	27.2600	27.980000	26.78000	27.7500	-0.431%	358,338	+178.991%
2025-06-12	26.9300	28.205000	26.93000	27.8700	+2.690%	224,132	+177.790%
2025-06-11	26.8500	27.220000	26.60000	27.1400	+1.496%	265,389	+185.262%
2025-06-10	27.2600	27.350000	26.32000	26.7400	-1.691%	157,366	+189.529%
2025-06-09	26.3200	27.420000	25.96000	27.2000	+3.856%	356,780	+184.632%
2025-06-06	27.1900	27.190000	26.14000	26.1900	-2.130%	232,172	+195.609%
2025-06-05	26.9000	27.420000	26.28000	26.7600	+0.150%	316,559	+189.312%
2025-06-04	27.9100	27.980000	26.70000	26.7200	-3.816%	184,461	+189.746%
2025-06-03	27.1400	27.990000	27.02000	27.7800	+2.661%	223,700	+178.690%
2025-06-02	26.9000	27.090000	26.27000	27.0600	+0.632%	217,568	+186.105%
2025-05-30	27.1900	27.291300	26.82500	26.8900	-1.646%	310,750	+187.914%
2025-05-29	28.2300	28.385000	27.27000	27.3400	-3.153%	180,753	+183.175%
2025-05-28	28.5600	28.690000	27.97000	28.2300	-0.878%	159,754	+174.247%
2025-05-27	27.5500	28.565000	27.49000	28.4800	+4.284%	176,909	+171.840%
2025-05-23	26.8800	27.525000	26.76500	27.3100	-0.110%	157,806	+183.486%
2025-05-22	26.9400	27.550000	26.83000	27.3400	+0.330%	146,782	+183.175%
2025-05-21	27.4100	28.130000	26.84000	27.2500	-1.978%	294,946	+184.110%
2025-05-20	27.4300	27.880000	27.11000	27.8000	+1.906%	247,290	+178.489%
2025-05-19	26.3300	27.310000	25.91500	27.2800	+1.639%	166,344	+183.798%
2025-05-16	26.2800	27.030000	26.28000	26.8400	+2.131%	167,389	+188.450%
2025-05-15	26.2000	26.555000	26.14500	26.2800	+0.114%	189,700	+194.597%
2025-05-14	26.2900	26.465000	25.58000	26.2500	-0.304%	260,239	+194.933%
2025-05-13	25.2300	26.378900	25.23000	26.3300	+2.571%	168,382	+194.037%
2025-05-12	25.9600	26.225000	25.18000	25.6700	+2.639%	176,516	+201.597%
2025-05-09	25.5900	25.660000	24.71000	25.0100	-1.922%	169,094	+209.556%
2025-05-08	25.7400	25.935000	25.03000	25.5000	+0.315%	209,440	+203.608%
2025-05-07	25.3900	25.650000	24.76971	25.4200	-0.039%	254,359	+204.563%
2025-05-06	25.1500	25.985000	24.79000	25.4300	+0.276%	252,363	+204.444%
2025-05-05	25.7300	26.150000	25.15000	25.3600	-2.160%	420,654	+205.284%
2025-05-02	24.8400	26.180000	24.66000	25.9200	+6.186%	533,393	+198.688%
2025-05-01	23.7100	24.630000	23.31000	24.4100	+2.606%	419,845	+217.165%
2025-04-30	22.7300	24.130000	21.97500	23.7900	+6.491%	609,304	+225.431%
2025-04-29	21.4700	23.510000	21.00000	22.3400	+16.354%	776,668	+246.553%
2025-04-28	19.9900	20.189538	19.15000	19.2000	-3.663%	323,851	+303.229%
2025-04-25	19.2200	19.960000	18.72190	19.9300	+2.732%	243,495	+288.460%
2025-04-24	18.8300	19.485000	18.65000	19.4000	+3.688%	209,151	+299.072%
2025-04-23	19.4600	19.930000	18.69000	18.7100	-0.320%	310,075	+313.789%
2025-04-22	18.2400	19.110000	18.05000	18.7700	+4.452%	239,665	+312.467%
2025-04-21	19.0700	19.070000	17.56790	17.9700	-7.180%	243,275	+330.829%
2025-04-17	19.6800	20.270000	19.01000	19.3600	-1.726%	300,543	+299.897%
2025-04-16	20.4600	20.870000	19.51500	19.7000	-3.762%	421,126	+292.995%
2025-04-15	20.4300	20.800000	19.92000	20.4700	-0.438%	176,202	+278.212%
2025-04-14	20.7300	21.054200	20.00000	20.5600	+0.982%	229,908	+276.556%
2025-04-11	19.9100	20.430000	19.40000	20.3600	+2.260%	161,049	+280.255%
2025-04-10	20.0100	20.515000	19.45000	19.9100	-3.770%	215,120	+288.850%
2025-04-09	19.4800	21.035000	18.91000	20.6900	+8.042%	358,810	+274.190%
2025-04-08	20.3400	20.999600	18.90000	19.1500	-1.136%	240,645	+304.282%
2025-04-07	19.1700	20.760000	18.65500	19.3700	-2.172%	333,085	+299.690%
2025-04-04	19.1300	19.840000	18.43770	19.8000	-1.049%	528,244	+291.010%
2025-04-03	20.3000	20.670000	19.67000	20.0100	-6.276%	413,418	+286.907%
2025-04-02	22.5500	22.985000	21.33000	21.3500	-7.536%	430,724	+262.623%
2025-04-01	22.8500	23.605000	22.57000	23.0900	+1.272%	337,822	+235.297%
2025-03-31	23.0400	23.200000	22.44080	22.8000	-3.797%	767,989	+239.561%
2025-03-28	24.4700	24.600000	23.57000	23.7000	-3.502%	282,590	+226.667%
2025-03-27	24.1300	24.770000	23.26000	24.5600	+1.656%	284,737	+215.228%
2025-03-26	24.1200	24.210000	23.61000	24.1600	+0.166%	220,863	+220.447%
2025-03-25	24.9000	24.900000	23.42000	24.1200	-4.057%	324,194	+220.978%
2025-03-24	24.7400	25.320000	24.70000	25.1400	+3.414%	220,889	+207.955%
2025-03-21	23.8000	24.440000	23.27000	24.3100	+1.715%	776,834	+218.470%
2025-03-20	23.9800	24.490000	23.84000	23.9000	-1.321%	108,913	+223.933%