Dark

CLIR
ClearSign Technologies Corporation Common Stock (DE)
stock NASDAQ

At Close

Mar 6, 2026 3:59:30 PM EST

0.5355USD+2.783%(+0.0145)193,348

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 6, 2026 8:51:30 AM EST

0.5290USD+1.536%(+0.0080)120

After-hours

Mar 6, 2026 4:40:30 PM EST

0.5617USD+4.893%(+0.0262)952

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	0.520000	0.590000	0.520000	0.535500	+2.783%	193,348	0.000%
2026-03-05	0.521600	0.538200	0.515100	0.521000	-3.519%	92,753	+2.783%
2026-03-04	0.550000	0.550100	0.511000	0.540000	-1.657%	189,316	-0.833%
2026-03-03	0.540000	0.560000	0.540000	0.549100	-2.243%	25,274	-2.477%
2026-03-02	0.569000	0.579100	0.560000	0.561700	0.000%	58,603	-4.664%
2026-02-27	0.540000	0.569900	0.540000	0.561700	+0.018%	43,988	-4.664%
2026-02-26	0.552100	0.580900	0.552100	0.561600	-3.106%	67,259	-4.647%
2026-02-25	0.574000	0.589100	0.560301	0.579600	-1.345%	67,858	-7.609%
2026-02-24	0.595400	0.610000	0.550000	0.587500	+0.256%	76,940	-8.851%
2026-02-23	0.594900	0.602600	0.583000	0.586000	-1.496%	46,878	-8.618%
2026-02-20	0.623500	0.639300	0.592000	0.594900	-3.284%	37,233	-9.985%
2026-02-19	0.619000	0.636349	0.606800	0.615100	+1.401%	73,422	-12.941%
2026-02-18	0.620000	0.645000	0.596700	0.606600	-3.408%	42,545	-11.721%
2026-02-17	0.610000	0.628000	0.593101	0.628000	+2.280%	22,233	-14.729%
2026-02-13	0.598805	0.633400	0.592500	0.614000	+0.656%	123,713	-12.785%
2026-02-12	0.592600	0.610000	0.559900	0.610000	+4.991%	81,681	-12.213%
2026-02-11	0.611000	0.627200	0.580000	0.581000	-5.267%	84,356	-7.831%
2026-02-10	0.649800	0.650000	0.610800	0.613300	-6.935%	66,149	-12.685%
2026-02-09	0.620000	0.703600	0.590400	0.659000	+13.679%	247,558	-18.741%
2026-02-06	0.580000	0.591000	0.550300	0.579700	+2.060%	54,298	-7.625%
2026-02-05	0.571300	0.588400	0.556700	0.568000	-3.237%	86,710	-5.722%
2026-02-04	0.595000	0.606799	0.570100	0.587000	-4.054%	82,708	-8.773%
2026-02-03	0.574700	0.621300	0.563000	0.611800	+2.120%	68,598	-12.471%
2026-02-02	0.588000	0.649000	0.540101	0.599100	-0.316%	161,048	-10.616%
2026-01-30	0.610100	0.647600	0.600700	0.601000	-0.414%	1,306,173	-10.899%
2026-01-29	0.640000	0.647600	0.582000	0.603500	-1.886%	118,636	-11.268%
2026-01-28	0.651800	0.688100	0.610700	0.615100	-8.331%	135,568	-12.941%
2026-01-27	0.690000	0.720000	0.665100	0.671000	-4.280%	146,311	-20.194%
2026-01-26	0.720000	0.720000	0.696000	0.701000	+0.718%	53,924	-23.609%
2026-01-23	0.722200	0.750000	0.696000	0.696000	-3.091%	31,796	-23.060%
2026-01-22	0.680000	0.750000	0.671300	0.718200	+5.215%	237,983	-25.439%
2026-01-21	0.750000	0.774900	0.631500	0.682600	-9.011%	226,534	-21.550%
2026-01-20	0.780000	0.794600	0.750000	0.750200	-1.367%	73,550	-28.619%
2026-01-16	0.790000	0.805050	0.755300	0.760600	-3.722%	93,724	-29.595%
2026-01-15	0.752000	0.805000	0.752000	0.790000	+4.914%	249,119	-32.215%
2026-01-14	0.770000	0.780000	0.750000	0.753000	-1.825%	35,233	-28.884%
2026-01-13	0.732600	0.770000	0.702000	0.767000	+2.967%	107,203	-30.183%
2026-01-12	0.780000	0.780000	0.700000	0.744900	-4.008%	225,376	-28.111%
2026-01-09	0.774200	0.810000	0.740500	0.776000	+6.447%	248,454	-30.992%
2026-01-08	0.770000	0.793700	0.690000	0.729000	-5.016%	125,185	-26.543%
2026-01-07	0.650000	0.794984	0.602000	0.767500	+27.853%	437,633	-30.228%
2026-01-06	0.690000	0.690000	0.575100	0.600300	-6.203%	258,453	-10.795%
2026-01-05	0.600000	0.692600	0.580000	0.640000	+12.281%	181,367	-16.328%
2026-01-02	0.559800	0.586699	0.550010	0.570000	+2.500%	112,047	-6.053%
2025-12-31	0.560000	0.567300	0.551100	0.556100	+0.018%	134,120	-3.704%
2025-12-30	0.552000	0.579000	0.550000	0.556000	-3.304%	81,861	-3.687%
2025-12-29	0.590000	0.599400	0.560100	0.575000	-5.552%	158,111	-6.870%
2025-12-26	0.609000	0.650000	0.601200	0.608800	-2.825%	70,258	-12.040%
2025-12-24	0.596000	0.626500	0.590000	0.626500	+3.983%	21,393	-14.525%
2025-12-23	0.562800	0.602500	0.562800	0.602500	+3.879%	33,190	-11.120%
2025-12-22	0.570000	0.600000	0.570000	0.580000	+1.719%	62,109	-7.672%
2025-12-19	0.605000	0.630000	0.550000	0.570200	-3.682%	176,396	-6.086%
2025-12-18	0.639900	0.670000	0.580000	0.592000	+7.305%	109,457	-9.544%
2025-12-17	0.580000	0.588300	0.550000	0.551700	-6.492%	216,683	-2.936%
2025-12-16	0.580000	0.625000	0.580000	0.590000	+1.305%	59,242	-9.237%
2025-12-15	0.642000	0.659200	0.580000	0.582400	-11.098%	322,431	-8.053%
2025-12-12	0.700000	0.744700	0.650000	0.655100	+6.938%	314,527	-18.257%
2025-12-11	0.680000	0.680000	0.581000	0.612600	-9.912%	302,921	-12.586%
2025-12-10	0.753500	0.781100	0.680000	0.680000	-9.862%	181,260	-21.250%
2025-12-09	0.770000	0.782499	0.750000	0.754400	+0.573%	30,377	-29.016%
2025-12-08	0.750000	0.782500	0.740100	0.750100	-1.986%	32,550	-28.610%
2025-12-05	0.770000	0.770000	0.747000	0.765300	+0.684%	25,670	-30.027%
2025-12-04	0.772500	0.781000	0.750000	0.760100	-1.029%	19,781	-29.549%
2025-12-03	0.721200	0.799300	0.719900	0.768000	+6.964%	87,314	-30.273%
2025-12-02	0.702300	0.721300	0.700100	0.718000	+0.195%	33,723	-25.418%
2025-12-01	0.730000	0.735000	0.670000	0.716600	-3.267%	81,615	-25.272%
2025-11-28	0.740100	0.750000	0.735100	0.740800	+0.108%	44,940	-27.713%
2025-11-26	0.750000	0.750000	0.731000	0.740000	-1.805%	61,358	-27.635%
2025-11-25	0.770000	0.777200	0.681500	0.753600	-3.037%	200,225	-28.941%
2025-11-24	0.820000	0.820000	0.752000	0.777200	-4.403%	100,965	-31.099%
2025-11-21	0.840000	0.850000	0.790101	0.813000	-0.974%	88,267	-34.133%
2025-11-20	0.869300	0.869300	0.820500	0.821000	-4.457%	34,009	-34.775%
2025-11-19	0.796000	0.869900	0.795200	0.859300	+3.843%	72,592	-37.682%
2025-11-18	0.835000	0.839900	0.788400	0.827500	-0.696%	32,611	-35.287%
2025-11-17	0.860000	0.877000	0.791000	0.833300	-5.468%	112,949	-35.737%
2025-11-14	0.862000	0.980000	0.781000	0.881500	+1.837%	265,647	-39.251%
2025-11-13	0.830700	0.965000	0.751100	0.865600	+4.164%	446,172	-38.135%
2025-11-12	0.850000	0.891200	0.830000	0.831000	-3.271%	75,381	-35.560%
2025-11-11	0.950000	0.950000	0.850000	0.859100	-7.355%	135,916	-37.667%
2025-11-10	0.950000	0.960000	0.910000	0.927300	-0.290%	43,140	-42.252%
2025-11-07	0.919950	0.930000	0.900000	0.930000	+3.829%	112,051	-42.419%
2025-11-06	0.930000	0.935800	0.880300	0.895700	-2.238%	35,887	-40.214%
2025-11-05	0.850000	0.959900	0.841000	0.916200	+5.944%	164,800	-41.552%
2025-11-04	0.880000	0.911300	0.840000	0.864800	+1.170%	142,465	-38.078%
2025-11-03	0.890000	0.890000	0.830000	0.854800	-1.747%	39,612	-37.354%
2025-10-31	0.899000	0.920000	0.852301	0.870000	-0.900%	70,011	-38.448%
2025-10-30	0.900000	0.937600	0.862400	0.877900	-2.456%	47,125	-39.002%
2025-10-29	0.905000	0.923700	0.900000	0.900000	-1.391%	110,814	-40.500%
2025-10-28	0.870000	1.020000	0.870000	0.912700	+8.642%	399,443	-41.328%
2025-10-27	0.884000	0.887000	0.814600	0.840100	-5.628%	184,402	-36.258%
2025-10-24	0.950000	0.950000	0.860000	0.890200	-6.255%	211,159	-39.845%
2025-10-23	0.869800	0.969800	0.850000	0.949600	+14.410%	231,682	-43.608%
2025-10-22	0.850000	0.850000	0.770000	0.830000	-3.623%	232,902	-35.482%
2025-10-21	0.910000	0.967000	0.833600	0.861200	-9.366%	195,274	-37.819%
2025-10-20	0.836200	0.980000	0.836200	0.950200	+11.657%	131,496	-43.643%
2025-10-17	0.810000	0.900000	0.810000	0.851000	-2.195%	198,082	-37.074%
2025-10-16	1.020000	1.020000	0.851100	0.870100	-10.086%	206,267	-38.455%
2025-10-15	0.910000	1.001800	0.910000	0.967700	-3.711%	240,562	-44.663%
2025-10-14	0.855600	1.010000	0.833300	1.005000	+9.239%	192,910	-46.716%
2025-10-13	0.880000	0.930000	0.814482	0.920000	+6.977%	208,726	-41.793%
2025-10-10	0.919300	0.919300	0.811800	0.860000	-6.512%	254,424	-37.733%
2025-10-09	1.000000	1.000000	0.905101	0.919900	-5.902%	202,633	-41.787%
2025-10-08	0.929700	0.990000	0.880000	0.977600	+1.823%	171,011	-45.223%
2025-10-07	1.090000	1.110000	0.858100	0.960100	-9.425%	1,189,546	-44.225%
2025-10-06	0.899800	1.120000	0.880000	1.060000	+23.529%	1,354,399	-49.481%
2025-10-03	0.839700	0.880000	0.823600	0.858100	+1.743%	189,188	-37.595%
2025-10-02	0.802800	0.859699	0.792000	0.843400	+6.490%	256,459	-36.507%
2025-10-01	0.768100	0.805000	0.768100	0.792000	+2.697%	67,135	-32.386%
2025-09-30	0.825000	0.825000	0.751100	0.771200	-3.732%	112,806	-30.563%
2025-09-29	0.859000	0.870000	0.781100	0.801100	-0.620%	297,659	-33.154%
2025-09-26	0.800000	0.864899	0.781000	0.806100	+10.243%	468,699	-33.569%
2025-09-25	0.770000	0.780000	0.712400	0.731200	-3.536%	154,411	-26.764%
2025-09-24	0.715100	0.770000	0.715000	0.758000	+6.014%	197,348	-29.354%
2025-09-23	0.800900	0.890000	0.640000	0.715000	-14.647%	951,540	-25.105%
2025-09-22	0.659900	0.898800	0.610000	0.837700	+22.884%	2,681,329	-36.075%
2025-09-19	0.511000	0.950000	0.510500	0.681700	+36.258%	36,197,285	-21.446%
2025-09-18	0.514900	0.540000	0.475000	0.500300	-1.458%	392,847	+7.036%
2025-09-17	0.500000	0.530000	0.480200	0.507700	+0.834%	180,329	+5.476%
2025-09-16	0.518000	0.530000	0.460099	0.503500	-5.036%	550,952	+6.356%
2025-09-15	0.560000	0.569900	0.530000	0.530200	-1.833%	161,133	+1.000%
2025-09-12	0.545000	0.561500	0.540000	0.540100	-0.899%	103,924	-0.852%
2025-09-11	0.560000	0.579899	0.541000	0.545000	-3.880%	88,023	-1.743%
2025-09-10	0.590000	0.595600	0.567000	0.567000	-2.359%	68,367	-5.556%
2025-09-09	0.570000	0.596900	0.570000	0.580700	-0.769%	43,356	-7.784%
2025-09-08	0.596900	0.596900	0.585001	0.585200	-0.544%	53,664	-8.493%
2025-09-05	0.600000	0.600000	0.581000	0.588400	+1.256%	40,814	-8.990%
2025-09-04	0.600000	0.600000	0.581000	0.581100	-2.336%	49,418	-7.847%
2025-09-03	0.590450	0.595000	0.581000	0.595000	-0.784%	36,170	-10.000%
2025-09-02	0.610000	0.610000	0.581100	0.599700	+2.636%	46,127	-10.705%
2025-08-29	0.590100	0.595000	0.584300	0.584300	-1.500%	16,744	-8.352%
2025-08-28	0.592800	0.600000	0.582800	0.593200	+0.169%	40,229	-9.727%
2025-08-27	0.580000	0.600000	0.580000	0.592200	+2.103%	35,861	-9.574%
2025-08-26	0.584100	0.610000	0.569100	0.580000	-0.855%	88,668	-7.672%
2025-08-25	0.610000	0.610000	0.574600	0.585000	-0.847%	81,597	-8.462%
2025-08-22	0.600000	0.620000	0.580100	0.590000	+2.627%	91,153	-9.237%
2025-08-21	0.580000	0.580000	0.552900	0.574900	+5.914%	101,807	-6.853%
2025-08-20	0.553000	0.553000	0.535700	0.542800	-1.488%	29,976	-1.345%
2025-08-19	0.553000	0.553000	0.515900	0.551000	-1.607%	43,735	-2.813%
2025-08-18	0.570000	0.586800	0.560000	0.560000	-0.374%	35,185	-4.375%
2025-08-15	0.600000	0.600000	0.560000	0.562100	-8.318%	79,414	-4.732%
2025-08-14	0.615000	0.619900	0.577200	0.613100	+4.786%	76,777	-12.657%
2025-08-13	0.552900	0.590000	0.549000	0.585100	+10.375%	62,302	-8.477%
2025-08-12	0.569900	0.571949	0.501500	0.530100	-1.833%	118,146	+1.019%
2025-08-11	0.550000	0.571300	0.530000	0.540000	-3.589%	80,055	-0.833%
2025-08-08	0.574000	0.575000	0.547000	0.560100	-0.303%	98,657	-4.392%
2025-08-07	0.562000	0.591473	0.540000	0.561800	-3.121%	58,916	-4.681%
2025-08-06	0.560700	0.579900	0.555000	0.579900	+5.054%	30,680	-7.656%
2025-08-05	0.569000	0.569000	0.536300	0.552000	+0.896%	60,071	-2.989%
2025-08-04	0.560000	0.570000	0.541000	0.547100	+0.385%	29,236	-2.120%
2025-08-01	0.567000	0.580000	0.540000	0.545000	-5.546%	45,097	-1.743%
2025-07-31	0.595400	0.596800	0.567000	0.577000	+1.746%	13,622	-7.192%
2025-07-30	0.597000	0.629800	0.567100	0.567100	-4.705%	65,041	-5.572%
2025-07-29	0.640000	0.650000	0.595000	0.595100	-5.540%	54,721	-10.015%
2025-07-28	0.613000	0.650000	0.610000	0.630000	+5.785%	204,371	-15.000%
2025-07-25	0.570100	0.619900	0.570100	0.595550	+1.734%	95,171	-10.083%
2025-07-24	0.590000	0.599000	0.567000	0.585400	+1.544%	73,349	-8.524%
2025-07-23	0.581000	0.619900	0.567000	0.576500	-3.109%	96,196	-7.112%
2025-07-22	0.604900	0.628900	0.567000	0.595000	+1.709%	132,327	-10.000%
2025-07-21	0.580000	0.610000	0.567000	0.585001	+0.793%	84,489	-8.462%
2025-07-18	0.578900	0.630000	0.569901	0.580400	+7.481%	148,417	-7.736%
2025-07-17	0.505300	0.567400	0.490100	0.540000	+8.000%	133,473	-0.833%
2025-07-16	0.529800	0.539800	0.490100	0.500000	-4.762%	68,050	+7.100%
2025-07-15	0.526100	0.549000	0.525000	0.525000	-0.981%	26,700	+2.000%
2025-07-14	0.558000	0.558000	0.526100	0.530200	-1.817%	36,063	+1.000%
2025-07-11	0.535000	0.556500	0.525600	0.540010	-1.816%	49,223	-0.835%
2025-07-10	0.560000	0.580000	0.530000	0.550000	-0.829%	51,561	-2.636%
2025-07-09	0.510500	0.580000	0.502500	0.554600	+3.412%	154,578	-3.444%
2025-07-08	0.543950	0.560000	0.536300	0.536300	-0.149%	39,154	-0.149%
2025-07-07	0.500000	0.580000	0.500000	0.537100	0.000%	131,778	-0.298%
2025-07-03	0.539900	0.598300	0.530100	0.537100	+0.997%	56,582	-0.298%
2025-07-02	0.539400	0.540000	0.520000	0.531800	-1.519%	22,308	+0.696%
2025-07-01	0.560000	0.570000	0.511400	0.540000	-3.554%	113,656	-0.833%
2025-06-30	0.520800	0.579900	0.520800	0.559900	+0.018%	23,453	-4.358%
2025-06-27	0.570000	0.590000	0.521000	0.559800	-1.789%	37,237	-4.341%
2025-06-26	0.550100	0.600000	0.530300	0.570000	+1.351%	31,459	-6.053%
2025-06-25	0.579700	0.608700	0.551500	0.562400	-5.859%	26,081	-4.783%
2025-06-24	0.579950	0.599900	0.550000	0.597400	+3.571%	21,377	-10.362%
2025-06-23	0.625000	0.629900	0.530100	0.576800	-7.028%	165,210	-7.160%
2025-06-20	0.600000	0.635900	0.600000	0.620400	+1.922%	38,347	-13.685%
2025-06-18	0.626300	0.635000	0.571200	0.608700	-1.473%	43,210	-12.026%
2025-06-17	0.620000	0.637900	0.600200	0.617800	+1.279%	33,980	-13.321%
2025-06-16	0.627500	0.629000	0.610000	0.610000	+1.650%	14,404	-12.213%
2025-06-13	0.607700	0.617600	0.600000	0.600100	-0.067%	19,682	-10.765%
2025-06-12	0.639900	0.639900	0.600000	0.600500	-0.875%	30,874	-10.824%
2025-06-11	0.629900	0.664600	0.600000	0.605800	-1.974%	64,708	-11.604%
2025-06-10	0.600000	0.649900	0.580000	0.618000	+0.227%	30,325	-13.350%
2025-06-09	0.661900	0.665000	0.550000	0.616600	-6.576%	76,717	-13.153%
2025-06-06	0.659900	0.679900	0.610000	0.660000	+1.664%	45,957	-18.864%
2025-06-05	0.630300	0.673800	0.610000	0.649200	+6.426%	44,621	-17.514%
2025-06-04	0.622600	0.650000	0.600000	0.610000	-3.466%	55,961	-12.213%
2025-06-03	0.688300	0.698900	0.631700	0.631900	-8.194%	30,909	-15.256%
2025-06-02	0.680000	0.700000	0.593200	0.688300	+1.221%	71,839	-22.200%
2025-05-30	0.700100	0.700100	0.620400	0.680000	+4.599%	15,206	-21.250%
2025-05-29	0.629800	0.700000	0.582100	0.650100	+7.277%	115,273	-17.628%
2025-05-28	0.570000	0.620000	0.570000	0.606000	+6.316%	50,561	-11.634%
2025-05-27	0.628100	0.629900	0.564300	0.570000	-8.079%	23,585	-6.053%
2025-05-23	0.629900	0.649900	0.580100	0.620100	-0.752%	85,141	-13.643%
2025-05-22	0.690000	0.692684	0.583800	0.624800	-12.000%	148,937	-14.293%
2025-05-21	0.699900	0.749900	0.659400	0.710000	+0.056%	68,707	-24.577%
2025-05-20	0.760000	0.760000	0.655800	0.709600	-2.795%	43,784	-24.535%
2025-05-19	0.720000	0.769800	0.650100	0.730000	-1.084%	105,840	-26.644%
2025-05-16	0.670000	0.774950	0.650000	0.738000	+13.906%	130,047	-27.439%
2025-05-15	0.620000	0.670000	0.620000	0.647900	+4.500%	52,599	-17.348%
2025-05-14	0.568100	0.710000	0.568100	0.620000	+9.174%	157,898	-13.629%
2025-05-13	0.568000	0.569900	0.550000	0.567900	-0.803%	34,246	-5.705%
2025-05-12	0.550000	0.578000	0.530300	0.572500	+5.084%	52,697	-6.463%
2025-05-09	0.578800	0.578800	0.542000	0.544800	+2.744%	31,410	-1.707%
2025-05-08	0.578900	0.578900	0.530200	0.530250	-1.878%	19,573	+0.990%
2025-05-07	0.580000	0.599900	0.539000	0.540400	-5.640%	56,036	-0.907%
2025-05-06	0.590000	0.594900	0.570000	0.572700	-3.732%	25,820	-6.496%
2025-05-05	0.599000	0.600000	0.558100	0.594900	+0.796%	41,244	-9.985%
2025-05-02	0.599000	0.599000	0.550200	0.590200	+3.982%	16,081	-9.268%
2025-05-01	0.560000	0.600000	0.546100	0.567600	-4.219%	68,569	-5.655%
2025-04-30	0.558900	0.600000	0.545000	0.592600	+9.054%	35,062	-9.636%
2025-04-29	0.565700	0.572542	0.535200	0.543400	-1.469%	40,930	-1.454%
2025-04-28	0.541100	0.599900	0.526000	0.551500	-3.246%	30,737	-2.901%
2025-04-25	0.569500	0.578000	0.520200	0.570000	-2.913%	106,524	-6.053%
2025-04-24	0.570000	0.600000	0.520000	0.587100	+0.894%	178,145	-8.789%
2025-04-23	0.560000	0.600000	0.560000	0.581900	+0.328%	41,432	-7.974%
2025-04-22	0.599600	0.600000	0.570100	0.580000	-1.678%	15,647	-7.672%
2025-04-21	0.610000	0.610000	0.573200	0.589900	+1.672%	20,354	-9.222%
2025-04-17	0.600000	0.600000	0.570100	0.580200	+3.367%	10,759	-7.704%
2025-04-16	0.619200	0.619200	0.540000	0.561300	-4.881%	95,015	-4.596%
2025-04-15	0.590000	0.610000	0.564100	0.590100	+5.319%	31,981	-9.253%
2025-04-14	0.620000	0.620000	0.560200	0.560300	-2.557%	14,335	-4.426%
2025-04-11	0.550000	0.579900	0.540200	0.575000	+4.526%	25,864	-6.870%
2025-04-10	0.619800	0.619800	0.550000	0.550100	-8.317%	49,651	-2.654%
2025-04-09	0.555000	0.600000	0.509800	0.600000	+19.284%	65,010	-10.750%
2025-04-08	0.539900	0.600000	0.502000	0.503000	-3.288%	125,775	+6.461%
2025-04-07	0.474700	0.560000	0.459000	0.520100	+4.020%	309,296	+2.961%
2025-04-04	0.600000	0.600100	0.500000	0.500000	-18.434%	463,404	+7.100%
2025-04-03	0.722000	0.730000	0.600000	0.613000	-16.314%	329,015	-12.643%
2025-04-02	0.761100	0.780000	0.730100	0.732500	-3.631%	75,595	-26.894%
2025-04-01	0.750000	0.779900	0.750000	0.760100	+1.347%	26,410	-29.549%
2025-03-31	0.780000	0.780000	0.730000	0.750000	-2.597%	46,296	-28.600%
2025-03-28	0.770200	0.789900	0.750000	0.770000	-2.519%	49,843	-30.455%
2025-03-27	0.769900	0.789900	0.769900	0.789900	+3.934%	15,840	-32.207%
2025-03-26	0.770000	0.789900	0.760000	0.760000	-0.380%	38,393	-29.539%
2025-03-25	0.760000	0.789800	0.760000	0.762900	-0.444%	31,688	-29.807%
2025-03-24	0.800000	0.800000	0.760000	0.766300	-1.084%	61,790	-30.119%
2025-03-21	0.765100	0.799900	0.765100	0.774700	-1.937%	28,471	-30.876%
2025-03-20	0.769600	0.810000	0.769600	0.790000	+2.265%	32,943	-32.215%
2025-03-19	0.801800	0.819900	0.770900	0.772500	-3.438%	41,073	-30.680%
2025-03-18	0.790000	0.810000	0.790000	0.800000	+2.551%	20,640	-33.063%
2025-03-17	0.809900	0.809900	0.748000	0.780100	-3.112%	50,596	-31.355%
2025-03-14	0.790000	0.818000	0.790000	0.805154	+4.552%	26,317	-33.491%
2025-03-13	0.880000	0.880000	0.750100	0.770100	-8.321%	100,437	-30.464%
2025-03-12	0.830000	0.850000	0.771300	0.840000	+6.329%	81,726	-36.250%
2025-03-11	0.769700	0.827600	0.740200	0.790000	+2.597%	34,942	-32.215%
2025-03-10	0.824300	0.844900	0.760200	0.770000	-9.390%	82,634	-30.455%
2025-03-07	0.800000	0.870000	0.774100	0.849800	+3.634%	80,667	-36.985%
2025-03-06	0.828000	0.859900	0.800500	0.820000	-1.796%	35,570	-34.695%
2025-03-05	0.870000	0.870000	0.820000	0.835000	-4.023%	40,659	-35.868%
2025-03-04	0.827000	0.874600	0.790000	0.870000	+10.814%	130,351	-38.448%
2025-03-03	0.772600	0.899473	0.674300	0.785100	+3.466%	248,176	-31.792%
2025-02-28	0.799700	0.799700	0.700000	0.758800	-5.150%	289,676	-29.428%
2025-02-27	0.821700	0.950000	0.800000	0.800000	-3.374%	78,822	-33.063%
2025-02-26	0.813300	0.870200	0.800000	0.827938	+5.861%	55,958	-35.321%
2025-02-25	0.800000	0.839800	0.771700	0.782100	-2.164%	34,051	-31.530%
2025-02-24	0.819900	0.819900	0.722700	0.799400	-0.075%	79,737	-33.012%
2025-02-21	0.858500	0.880000	0.790000	0.800000	-6.847%	105,429	-33.063%
2025-02-20	0.862000	0.899900	0.823000	0.858800	-0.371%	187,322	-37.646%
2025-02-19	0.910000	0.950000	0.807300	0.862000	-4.961%	153,899	-37.877%
2025-02-18	1.020000	1.048600	0.901000	0.907000	-9.300%	117,217	-40.959%
2025-02-14	0.962100	1.060000	0.950000	1.000000	+3.157%	80,656	-46.450%
2025-02-13	0.960000	0.990000	0.920000	0.969400	-0.082%	90,486	-44.760%
2025-02-12	1.020000	1.020000	0.892500	0.970200	-6.712%	148,815	-44.805%
2025-02-11	1.080000	1.090000	1.000000	1.040000	-2.804%	137,756	-48.510%
2025-02-10	1.110000	1.122000	1.060000	1.070000	-6.140%	141,513	-49.953%
2025-02-07	1.110000	1.140000	1.110000	1.140000	+1.786%	44,632	-53.026%
2025-02-06	1.150000	1.199900	1.109200	1.120000	-3.448%	74,323	-52.188%
2025-02-05	1.150000	1.188000	1.140000	1.160000	-1.024%	47,376	-53.836%
2025-02-04	1.150000	1.190000	1.140000	1.172000	-2.333%	69,777	-54.309%
2025-02-03	1.210000	1.210000	1.100000	1.200000	-1.639%	65,969	-55.375%
2025-01-31	1.250000	1.399300	1.200000	1.220000	0.000%	115,970	-56.107%
2025-01-30	1.206900	1.230000	1.150000	1.220000	+2.521%	78,670	-56.107%
2025-01-29	1.250000	1.250000	1.140000	1.190000	-1.653%	52,225	-55.000%
2025-01-28	1.260000	1.260000	1.190000	1.210000	-1.626%	49,071	-55.744%
2025-01-27	1.300000	1.330000	1.200000	1.230000	-6.107%	74,379	-56.463%
2025-01-24	1.270000	1.330000	1.270000	1.310000	+0.769%	61,560	-59.122%
2025-01-23	1.340000	1.350000	1.255000	1.300000	-2.985%	65,573	-58.808%
2025-01-22	1.340000	1.410000	1.310000	1.340000	-2.899%	82,227	-60.037%
2025-01-21	1.530000	1.530000	1.370000	1.380000	-8.609%	113,527	-61.196%
2025-01-17	1.320000	1.600000	1.290000	1.510000	+17.054%	316,840	-64.536%
2025-01-16	1.120000	1.400000	1.110000	1.290000	+18.349%	234,566	-58.488%
2025-01-15	1.130000	1.150000	1.070000	1.090000	-3.540%	80,418	-50.872%
2025-01-14	1.090000	1.150000	1.090000	1.130000	+1.802%	77,391	-52.611%
2025-01-13	1.160000	1.160000	1.080000	1.110000	-4.310%	65,503	-51.757%
2025-01-10	1.120000	1.164000	1.050000	1.160000	+6.422%	126,446	-53.836%
2025-01-08	1.080000	1.120000	1.060000	1.090000	-0.909%	127,666	-50.872%
2025-01-07	1.310000	1.310000	1.080000	1.100000	-16.667%	503,988	-51.318%
2025-01-06	1.410000	1.450000	1.290000	1.320000	-3.297%	236,480	-59.432%
2025-01-03	1.360000	1.400000	1.330000	1.365000	-1.799%	134,010	-60.769%
2025-01-02	1.500000	1.500000	1.350000	1.390000	-3.472%	150,006	-61.475%
2024-12-31	1.690000	1.720000	1.360000	1.440000	-4.636%	451,022	-62.813%
2024-12-30	1.420000	1.570000	1.331100	1.510000	+23.770%	722,392	-64.536%
2024-12-27	1.110000	1.275000	1.110000	1.220000	+9.910%	221,674	-56.107%
2024-12-26	1.100000	1.120000	1.100000	1.110000	0.000%	16,265	-51.757%
2024-12-24	1.070000	1.120000	1.070000	1.110000	+3.256%	18,795	-51.757%
2024-12-23	1.160000	1.160000	1.070000	1.075000	-4.867%	114,226	-50.186%
2024-12-20	1.090000	1.130000	1.060000	1.130000	+3.670%	105,857	-52.611%
2024-12-19	1.150000	1.190000	1.050000	1.090000	0.000%	57,640	-50.872%
2024-12-18	1.100000	1.180000	1.080100	1.090000	-0.909%	111,614	-50.872%
2024-12-17	1.130000	1.150000	1.090000	1.100000	-4.348%	65,320	-51.318%
2024-12-16	1.160000	1.170000	1.070000	1.150000	-0.862%	133,649	-53.435%
2024-12-13	1.130000	1.160000	1.060000	1.160000	+3.571%	70,537	-53.836%
2024-12-12	1.130000	1.170000	1.100000	1.120000	-0.885%	41,617	-52.188%
2024-12-11	1.160000	1.170000	1.110000	1.130000	-2.586%	105,606	-52.611%
2024-12-10	1.120000	1.180000	1.100000	1.160000	+3.571%	152,388	-53.836%
2024-12-09	1.170000	1.220000	1.100000	1.120000	-5.085%	140,902	-52.188%
2024-12-06	1.300000	1.300000	1.170000	1.180000	-2.479%	102,312	-54.619%
2024-12-05	1.240000	1.320000	1.186900	1.210000	-0.820%	196,756	-55.744%
2024-12-04	1.150000	1.250000	1.130000	1.220000	+6.087%	188,221	-56.107%
2024-12-03	1.240000	1.240000	1.101800	1.150000	-1.709%	98,320	-53.435%
2024-12-02	1.200000	1.230000	1.150000	1.170000	-0.847%	91,379	-54.231%
2024-11-29	1.140000	1.260000	1.110000	1.180000	+5.357%	117,416	-54.619%
2024-11-27	1.090000	1.180000	1.060000	1.120000	+8.738%	204,058	-52.188%
2024-11-26	1.030000	1.100000	1.010000	1.030000	-0.962%	54,079	-48.010%
2024-11-25	1.190000	1.260000	1.040000	1.040000	-11.864%	266,594	-48.510%
2024-11-22	1.130000	1.250000	1.130000	1.180000	+4.425%	290,580	-54.619%
2024-11-21	0.980000	1.280000	0.980000	1.130000	+16.207%	825,838	-52.611%
2024-11-20	0.925000	1.000000	0.925000	0.972400	+8.648%	208,922	-44.930%
2024-11-19	0.890000	0.929900	0.878600	0.895000	+2.874%	102,347	-40.168%
2024-11-18	0.880000	0.880000	0.860100	0.870000	+1.163%	182,615	-38.448%
2024-11-15	0.910000	0.943900	0.850700	0.860000	-6.532%	189,262	-37.733%
2024-11-14	0.920000	0.980000	0.902200	0.920100	-2.127%	163,212	-41.800%
2024-11-13	0.930000	0.990000	0.910000	0.940100	+0.011%	228,669	-43.038%
2024-11-12	0.910000	0.970000	0.850000	0.940000	+4.444%	415,216	-43.032%
2024-11-11	0.919900	0.954800	0.870000	0.900000	-2.163%	276,804	-40.500%
2024-11-08	0.820200	0.919900	0.820200	0.919900	+8.147%	108,909	-41.787%
2024-11-07	0.860200	0.900000	0.840100	0.850600	-4.082%	98,382	-37.044%
2024-11-06	0.930000	0.939900	0.850000	0.886800	-3.619%	93,984	-39.614%
2024-11-05	0.857400	0.940000	0.840300	0.920100	+4.557%	259,626	-41.800%
2024-11-04	0.865600	0.880000	0.840500	0.880000	+0.571%	157,278	-39.148%
2024-11-01	0.825000	0.875000	0.825000	0.875000	+1.449%	101,485	-38.800%
2024-10-31	0.810000	0.862500	0.810000	0.862500	+3.891%	101,823	-37.913%
2024-10-30	0.823900	0.870000	0.823900	0.830200	-2.260%	187,224	-35.497%
2024-10-29	0.810200	0.850000	0.810000	0.849400	+3.585%	107,533	-36.955%
2024-10-28	0.839800	0.839800	0.808600	0.820000	0.000%	152,285	-34.695%
2024-10-25	0.770400	0.849900	0.770000	0.820000	-1.502%	50,786	-34.695%
2024-10-24	0.855000	0.858500	0.792500	0.832500	-2.632%	112,116	-35.676%
2024-10-23	0.849800	0.855000	0.820000	0.855000	+3.989%	58,587	-37.368%
2024-10-22	0.840100	0.840100	0.792400	0.822200	-1.686%	96,723	-34.870%
2024-10-21	0.850000	0.850000	0.820000	0.836300	+1.988%	76,393	-35.968%
2024-10-18	0.820000	0.849800	0.820000	0.820000	-1.425%	63,653	-34.695%
2024-10-17	0.834500	0.867000	0.799300	0.831850	-2.135%	100,062	-35.625%
2024-10-16	0.850000	0.870000	0.824500	0.850000	+2.422%	65,859	-37.000%
2024-10-15	0.859900	0.859900	0.810000	0.829900	-0.012%	55,811	-35.474%
2024-10-14	0.877800	0.877800	0.810000	0.830000	-0.718%	67,167	-35.482%
2024-10-11	0.800100	0.869900	0.800000	0.836000	-0.476%	40,717	-35.945%
2024-10-10	0.820000	0.849400	0.762300	0.840000	-0.568%	108,942	-36.250%
2024-10-09	0.866300	0.920000	0.800000	0.844800	-2.504%	52,267	-36.612%
2024-10-08	0.879800	0.900000	0.851552	0.866500	-0.253%	51,359	-38.200%
2024-10-07	0.879900	0.879900	0.822200	0.868700	+4.167%	49,532	-38.356%
2024-10-04	0.820000	0.849800	0.810300	0.833950	+1.689%	17,285	-35.788%
2024-10-03	0.850000	0.850000	0.820000	0.820100	+0.012%	16,066	-34.703%
2024-10-02	0.845000	0.859800	0.810100	0.820000	+1.010%	34,743	-34.695%
2024-10-01	0.850000	0.850000	0.810100	0.811800	-4.483%	11,694	-34.035%
2024-09-30	0.875000	0.875000	0.820100	0.849900	+1.179%	25,536	-36.993%
2024-09-27	0.879900	0.879900	0.820000	0.840000	-5.181%	13,269	-36.250%
2024-09-26	0.858000	0.890000	0.830100	0.885900	+5.906%	22,958	-39.553%
2024-09-25	0.795000	0.900000	0.795000	0.836500	+4.107%	39,637	-35.983%
2024-09-24	0.855000	0.869800	0.800000	0.803500	-3.193%	49,616	-33.354%
2024-09-23	0.875000	0.875000	0.830000	0.830000	-5.251%	35,967	-35.482%
2024-09-20	0.760000	0.900000	0.720000	0.876000	+19.216%	225,039	-38.870%
2024-09-19	0.780000	0.780000	0.731000	0.734800	-2.027%	29,125	-27.123%
2024-09-18	0.745500	0.758000	0.720000	0.750000	+5.634%	59,128	-28.600%
2024-09-17	0.739800	0.769800	0.710000	0.710000	0.000%	14,994	-24.577%
2024-09-16	0.730000	0.730000	0.710000	0.710000	-4.813%	69,882	-24.577%
2024-09-13	0.770000	0.840000	0.710000	0.745900	-4.372%	61,428	-28.208%