Dark

CLIR
ClearSign Technologies Corporation Common Stock (DE)
stock NASDAQ

At Close

Apr 17, 2026 3:59:30 PM EDT

5.40USD+1.313%(+0.07)21,246

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 14, 2026 9:12:30 AM EDT

5.50USD+3.189%(+0.17)0

After-hours

Apr 17, 2026 4:22:30 PM EDT

5.64USD+4.480%(+0.24)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	5.3300	5.6800	5.3300	5.4500	+2.251%	21,246	0.000%
2026-04-16	5.9000	6.1400	5.2200	5.3300	-8.733%	17,538	+2.251%
2026-04-15	5.6000	5.9600	5.6000	5.8400	+8.550%	17,683	-6.678%
2026-04-14	5.4700	5.6000	5.2600	5.3800	-0.186%	18,765	+1.301%
2026-04-13	5.2900	5.3900	4.9300	5.3900	+1.890%	47,758	+1.113%
2026-04-10	6.2800	6.5874	4.7300	5.2900	-14.401%	133,133	+3.025%
2026-04-09	6.3000	6.8700	5.9900	6.1800	-4.482%	58,115	-11.812%
2026-04-08	6.5800	6.5941	5.9900	6.4700	+5.203%	40,226	-15.765%
2026-04-07	6.4500	6.9800	5.5498	6.1500	-11.383%	77,114	-11.382%
2026-04-06	4.8500	7.5600	4.8000	6.9400	+43.685%	690,976	-21.470%
2026-04-02	4.7200	4.9400	4.3100	4.8300	+2.548%	8,385	+12.836%
2026-04-01	4.3900	4.7100	4.3518	4.7100	+8.028%	13,644	+15.711%
2026-03-31	3.6927	4.4600	3.6927	4.3600	+13.247%	11,129	+25.000%
2026-03-30	3.7800	4.0400	3.6000	3.8500	+2.941%	43,905	+41.558%
2026-03-27	3.7100	3.7600	3.2400	3.7400	+0.538%	9,763	+45.722%
2026-03-26	3.5000	4.0600	3.5000	3.7200	+4.202%	19,447	+46.505%
2026-03-25	3.6500	3.7300	3.5700	3.5700	+1.133%	7,075	+52.661%
2026-03-24	3.5300	3.7100	3.5300	3.5300	-1.944%	8,047	+54.391%
2026-03-23	3.7800	3.8400	3.5200	3.6000	+4.046%	14,690	+51.389%
2026-03-20	3.6300	3.9600	3.3700	3.4600	-4.155%	33,095	+57.514%
2026-03-19	3.6600	3.8250	3.5550	3.6100	-3.217%	16,520	+50.970%
2026-03-18	4.0000	4.0300	3.6701	3.7300	-7.673%	28,681	+46.113%
2026-03-17	4.2600	4.3400	4.0100	4.0400	-7.233%	25,843	+34.901%
2026-03-16	4.6200	4.7500	4.2601	4.3550	+0.624%	25,044	+25.144%
2026-03-13	4.2160	4.4000	3.9000	4.3280	-1.636%	32,168	+25.924%
2026-03-12	4.8000	5.0000	4.3750	4.4000	-1.654%	32,565	+23.864%
2026-03-11	5.0500	5.0960	4.3940	4.4740	-21.646%	62,156	+21.815%
2026-03-10	5.3610	6.4320	5.3610	5.7100	+6.510%	63,671	-4.553%
2026-03-09	5.6170	5.6170	5.2450	5.3610	+0.112%	6,302	+1.660%
2026-03-06	5.2000	5.8000	5.2000	5.3550	+2.783%	19,349	+1.774%
2026-03-05	5.2160	5.3820	5.1510	5.2100	-3.519%	9,275	+4.607%
2026-03-04	5.5000	5.5010	5.1100	5.4000	-1.657%	18,932	+0.926%
2026-03-03	5.4000	5.6000	5.4000	5.4910	-2.243%	2,527	-0.747%
2026-03-02	5.6900	5.7910	5.6000	5.6170	0.000%	5,860	-2.973%
2026-02-27	5.4000	5.6990	5.4000	5.6170	+0.018%	4,399	-2.973%
2026-02-26	5.5210	5.8090	5.5210	5.6160	-3.106%	6,726	-2.956%
2026-02-25	5.7400	5.8910	5.6030	5.7960	-1.345%	6,786	-5.970%
2026-02-24	5.9540	6.1000	5.5000	5.8750	+0.256%	7,694	-7.234%
2026-02-23	5.9490	6.0260	5.8300	5.8600	-1.496%	4,688	-6.997%
2026-02-20	6.2350	6.3930	5.9200	5.9490	-3.284%	3,723	-8.388%
2026-02-19	6.1900	6.3630	6.0680	6.1510	+1.401%	7,342	-11.397%
2026-02-18	6.2000	6.4500	5.9670	6.0660	-3.408%	4,255	-10.155%
2026-02-17	6.1000	6.2800	5.9310	6.2800	+2.280%	2,223	-13.217%
2026-02-13	5.9880	6.3340	5.9250	6.1400	+0.656%	12,371	-11.238%
2026-02-12	5.9260	6.1000	5.5990	6.1000	+4.991%	8,168	-10.656%
2026-02-11	6.1100	6.2720	5.8000	5.8100	-5.267%	8,436	-6.196%
2026-02-10	6.4980	6.5000	6.1080	6.1330	-6.935%	6,615	-11.136%
2026-02-09	6.2000	7.0360	5.9040	6.5900	+13.679%	24,757	-17.299%
2026-02-06	5.8000	5.9100	5.5030	5.7970	+2.060%	5,430	-5.986%
2026-02-05	5.7130	5.8840	5.5670	5.6800	-3.237%	8,671	-4.049%
2026-02-04	5.9500	6.0680	5.7010	5.8700	-4.054%	8,271	-7.155%
2026-02-03	5.7470	6.2130	5.6300	6.1180	+2.120%	6,860	-10.919%
2026-02-02	5.8800	6.4900	5.4010	5.9910	-0.316%	16,105	-9.030%
2026-01-30	6.1010	6.4760	6.0070	6.0100	-0.414%	130,617	-9.318%
2026-01-29	6.4000	6.4760	5.8200	6.0350	-1.886%	11,864	-9.693%
2026-01-28	6.5180	6.8810	6.1070	6.1510	-8.331%	13,557	-11.397%
2026-01-27	6.9000	7.2000	6.6510	6.7100	-4.280%	14,631	-18.778%
2026-01-26	7.2000	7.2000	6.9600	7.0100	+0.718%	5,392	-22.254%
2026-01-23	7.2220	7.5000	6.9600	6.9600	-3.091%	3,180	-21.695%
2026-01-22	6.8000	7.5000	6.7130	7.1820	+5.215%	23,798	-24.116%
2026-01-21	7.5000	7.7490	6.3150	6.8260	-9.011%	22,653	-20.158%
2026-01-20	7.8000	7.9460	7.5000	7.5020	-1.367%	7,355	-27.353%
2026-01-16	7.9000	8.0510	7.5530	7.6060	-3.722%	9,372	-28.346%
2026-01-15	7.5200	8.0500	7.5200	7.9000	+4.914%	24,912	-31.013%
2026-01-14	7.7000	7.8000	7.5000	7.5300	-1.825%	3,523	-27.623%
2026-01-13	7.3260	7.7000	7.0200	7.6700	+2.967%	10,720	-28.944%
2026-01-12	7.8000	7.8000	7.0000	7.4490	-4.008%	22,538	-26.836%
2026-01-09	7.7420	8.1000	7.4050	7.7600	+6.447%	26,431	-29.768%
2026-01-08	7.7000	7.9370	6.9000	7.2900	-5.016%	12,519	-25.240%
2026-01-07	6.5000	7.9500	6.0200	7.6750	+27.853%	43,763	-28.990%
2026-01-06	6.9000	6.9000	5.7510	6.0030	-6.203%	25,845	-9.212%
2026-01-05	6.0000	6.9260	5.8000	6.4000	+12.281%	18,137	-14.844%
2026-01-02	5.5980	5.8670	5.5000	5.7000	+2.500%	11,205	-4.386%
2025-12-31	5.6000	5.6730	5.5110	5.5610	+0.018%	13,412	-1.996%
2025-12-30	5.5200	5.7900	5.5000	5.5600	-3.304%	8,186	-1.978%
2025-12-29	5.9000	5.9940	5.6010	5.7500	-5.552%	15,811	-5.217%
2025-12-26	6.0900	6.5000	6.0120	6.0880	-2.825%	7,026	-10.480%
2025-12-24	5.9600	6.2650	5.9000	6.2650	+3.983%	2,139	-13.009%
2025-12-23	5.6280	6.0250	5.6280	6.0250	+3.879%	3,319	-9.544%
2025-12-22	5.7000	6.0000	5.7000	5.8000	+1.719%	6,211	-6.034%
2025-12-19	6.0500	6.3000	5.5000	5.7020	-3.682%	17,640	-4.420%
2025-12-18	6.3990	6.7000	5.8000	5.9200	+7.305%	10,946	-7.939%
2025-12-17	5.8000	5.8830	5.5000	5.5170	-6.492%	21,668	-1.214%
2025-12-16	5.8000	6.2500	5.8000	5.9000	+1.305%	5,924	-7.627%
2025-12-15	6.4200	6.5920	5.8000	5.8240	-11.098%	32,243	-6.422%
2025-12-12	7.0000	7.4470	6.5000	6.5510	+6.938%	31,453	-16.807%
2025-12-11	6.8000	6.8000	5.8100	6.1260	-9.912%	30,292	-11.035%
2025-12-10	7.5350	7.8110	6.8000	6.8000	-9.862%	18,126	-19.853%
2025-12-09	7.7000	7.8250	7.5000	7.5440	+0.573%	3,038	-27.757%
2025-12-08	7.5000	7.8250	7.4010	7.5010	-1.986%	3,255	-27.343%
2025-12-05	7.7000	7.7000	7.4700	7.6530	+0.684%	2,567	-28.786%
2025-12-04	7.7250	7.8100	7.5000	7.6010	-1.029%	1,978	-28.299%
2025-12-03	7.2120	7.9930	7.1990	7.6800	+6.964%	8,731	-29.036%
2025-12-02	7.0230	7.2130	7.0010	7.1800	+0.195%	3,372	-24.095%
2025-12-01	7.3000	7.3500	6.7000	7.1660	-3.267%	8,162	-23.946%
2025-11-28	7.4010	7.5000	7.3510	7.4080	+0.108%	4,494	-26.431%
2025-11-26	7.5000	7.5000	7.3100	7.4000	-1.805%	6,136	-26.351%
2025-11-25	7.7000	7.7720	6.8150	7.5360	-3.037%	20,023	-27.680%
2025-11-24	8.2000	8.2000	7.5200	7.7720	-4.403%	10,097	-29.876%
2025-11-21	8.4000	8.5000	7.9010	8.1300	-0.974%	8,827	-32.964%
2025-11-20	8.6930	8.6930	8.2050	8.2100	-4.457%	3,401	-33.618%
2025-11-19	7.9600	8.6990	7.9520	8.5930	+3.843%	7,259	-36.576%
2025-11-18	8.3500	8.3990	7.8840	8.2750	-0.696%	3,261	-34.139%
2025-11-17	8.6000	8.7700	7.9100	8.3330	-5.468%	11,295	-34.597%
2025-11-14	8.6200	9.8000	7.8100	8.8150	+1.837%	26,575	-38.174%
2025-11-13	8.3070	9.6500	7.5110	8.6560	+4.164%	44,617	-37.038%
2025-11-12	8.5000	8.9120	8.3000	8.3100	-3.271%	7,538	-34.416%
2025-11-11	9.5000	9.5000	8.5000	8.5910	-7.355%	13,592	-36.562%
2025-11-10	9.5000	9.6000	9.1000	9.2730	-0.290%	4,314	-41.227%
2025-11-07	9.2000	9.3000	9.0000	9.3000	+3.829%	11,205	-41.398%
2025-11-06	9.3000	9.3580	8.8030	8.9570	-2.238%	3,589	-39.154%
2025-11-05	8.5000	9.5990	8.4100	9.1620	+5.944%	16,480	-40.515%
2025-11-04	8.8000	9.1130	8.4000	8.6480	+1.170%	14,247	-36.980%
2025-11-03	8.9000	8.9000	8.3000	8.5480	-1.747%	3,961	-36.242%
2025-10-31	8.9900	9.2000	8.5230	8.7000	-0.900%	7,001	-37.356%
2025-10-30	9.0000	9.3760	8.6240	8.7790	-2.456%	4,713	-37.920%
2025-10-29	9.0500	9.2370	9.0000	9.0000	-1.391%	11,081	-39.444%
2025-10-28	8.7000	10.2000	8.7000	9.1270	+8.642%	39,944	-40.287%
2025-10-27	8.8400	8.8700	8.1460	8.4010	-5.628%	18,440	-35.127%
2025-10-24	9.5000	9.5000	8.6000	8.9020	-6.255%	21,116	-38.778%
2025-10-23	8.6980	9.6980	8.5000	9.4960	+14.410%	23,168	-42.607%
2025-10-22	8.5000	8.5000	7.7000	8.3000	-3.623%	23,290	-34.337%
2025-10-21	9.1000	9.6700	8.3360	8.6120	-9.366%	19,527	-36.716%
2025-10-20	8.3620	9.8000	8.3620	9.5020	+11.657%	13,150	-42.644%
2025-10-17	8.1000	9.0000	8.1000	8.5100	-2.195%	19,808	-35.958%
2025-10-16	10.2000	10.2000	8.5110	8.7010	-10.086%	20,627	-37.364%
2025-10-15	9.1000	10.0180	9.1000	9.6770	-3.711%	24,056	-43.681%
2025-10-14	8.5560	10.1000	8.3330	10.0500	+9.239%	19,291	-45.771%
2025-10-13	8.8000	9.3000	8.1450	9.2000	+6.977%	20,873	-40.761%
2025-10-10	9.1930	9.1930	8.1180	8.6000	-6.512%	25,442	-36.628%
2025-10-09	10.0000	10.0000	9.0510	9.1990	-5.902%	20,263	-40.754%
2025-10-08	9.2970	9.9000	8.8000	9.7760	+1.823%	17,101	-44.251%
2025-10-07	10.9000	11.1000	8.5810	9.6010	-9.425%	118,955	-43.235%
2025-10-06	8.9980	11.2000	8.8000	10.6000	+23.529%	135,440	-48.585%
2025-10-03	8.3970	8.8000	8.2360	8.5810	+1.743%	18,919	-36.488%
2025-10-02	8.0280	8.5970	7.9200	8.4340	+6.490%	25,646	-35.381%
2025-10-01	7.6810	8.0500	7.6810	7.9200	+2.697%	6,714	-31.187%
2025-09-30	8.2500	8.2500	7.5110	7.7120	-3.732%	11,281	-29.331%
2025-09-29	8.5900	8.7000	7.8110	8.0110	-0.620%	29,766	-31.969%
2025-09-26	8.0000	8.6490	7.8100	8.0610	+10.243%	46,870	-32.391%
2025-09-25	7.7000	7.8000	7.1240	7.3120	-3.536%	15,441	-25.465%
2025-09-24	7.1510	7.7000	7.1500	7.5800	+6.014%	19,735	-28.100%
2025-09-23	8.0090	8.9000	6.4000	7.1500	-14.647%	95,154	-23.776%
2025-09-22	6.5990	8.9880	6.1000	8.3770	+22.884%	268,133	-34.941%
2025-09-19	5.1100	9.5000	5.1050	6.8170	+36.258%	3,619,729	-20.053%
2025-09-18	5.1490	5.4000	4.7500	5.0030	-1.458%	39,285	+8.935%
2025-09-17	5.0000	5.3000	4.8020	5.0770	+0.834%	18,033	+7.347%
2025-09-16	5.1800	5.3000	4.6010	5.0350	-5.036%	55,095	+8.242%
2025-09-15	5.6000	5.6990	5.3000	5.3020	-1.833%	16,113	+2.791%
2025-09-12	5.4500	5.6150	5.4000	5.4010	-0.899%	10,392	+0.907%
2025-09-11	5.6000	5.7990	5.4100	5.4500	-3.880%	8,802	0.000%
2025-09-10	5.9000	5.9560	5.6700	5.6700	-2.359%	6,837	-3.880%
2025-09-09	5.7000	5.9690	5.7000	5.8070	-0.769%	4,336	-6.148%
2025-09-08	5.9690	5.9690	5.8500	5.8520	-0.544%	5,366	-6.869%
2025-09-05	6.0000	6.0000	5.8100	5.8840	+1.256%	4,081	-7.376%
2025-09-04	6.0000	6.0000	5.8100	5.8110	-2.336%	4,942	-6.212%
2025-09-03	5.9050	5.9500	5.8100	5.9500	-0.784%	3,617	-8.403%
2025-09-02	6.1000	6.1000	5.8110	5.9970	+2.636%	4,613	-9.121%
2025-08-29	5.9010	5.9500	5.8430	5.8430	-1.500%	1,674	-6.726%
2025-08-28	5.9280	6.0000	5.8280	5.9320	+0.169%	4,023	-8.125%
2025-08-27	5.8000	6.0000	5.8000	5.9220	+2.103%	3,586	-7.970%
2025-08-26	5.8410	6.1000	5.6910	5.8000	-0.855%	8,867	-6.034%
2025-08-25	6.1000	6.1000	5.7460	5.8500	-0.847%	8,160	-6.838%
2025-08-22	6.0000	6.2000	5.8010	5.9000	+2.627%	9,115	-7.627%
2025-08-21	5.8000	5.8000	5.5290	5.7490	+5.914%	10,181	-5.201%
2025-08-20	5.5300	5.5300	5.3570	5.4280	-1.488%	2,998	+0.405%
2025-08-19	5.5300	5.5300	5.1590	5.5100	-1.607%	4,374	-1.089%
2025-08-18	5.7000	5.8680	5.6000	5.6000	-0.374%	3,519	-2.679%
2025-08-15	6.0000	6.0000	5.6000	5.6210	-8.318%	7,941	-3.042%
2025-08-14	6.1500	6.1990	5.7720	6.1310	+4.786%	7,678	-11.107%
2025-08-13	5.5290	5.9000	5.4900	5.8510	+10.375%	6,230	-6.854%
2025-08-12	5.6990	5.7190	5.0150	5.3010	-1.833%	11,815	+2.811%
2025-08-11	5.5000	5.7130	5.3000	5.4000	-3.589%	8,006	+0.926%
2025-08-08	5.7400	5.7500	5.4700	5.6010	-0.303%	9,866	-2.696%
2025-08-07	5.6200	5.9150	5.4000	5.6180	-3.121%	5,892	-2.990%
2025-08-06	5.6070	5.7990	5.5500	5.7990	+5.054%	3,068	-6.018%
2025-08-05	5.6900	5.6900	5.3630	5.5200	+0.896%	6,007	-1.268%
2025-08-04	5.6000	5.7000	5.4100	5.4710	+0.385%	2,924	-0.384%
2025-08-01	5.6700	5.8000	5.4000	5.4500	-5.546%	4,510	0.000%
2025-07-31	5.9540	5.9680	5.6700	5.7700	+1.746%	1,362	-5.546%
2025-07-30	5.9700	6.2980	5.6710	5.6710	-4.705%	6,504	-3.897%
2025-07-29	6.4000	6.5000	5.9500	5.9510	-5.540%	5,472	-8.419%
2025-07-28	6.1300	6.5000	6.1000	6.3000	+5.776%	20,437	-13.492%
2025-07-25	5.7010	6.1990	5.7010	5.9560	+1.742%	9,517	-8.496%
2025-07-24	5.9000	5.9900	5.6700	5.8540	+1.544%	7,335	-6.901%
2025-07-23	5.8100	6.1990	5.6700	5.7650	-3.109%	9,620	-5.464%
2025-07-22	6.0490	6.2890	5.6700	5.9500	+1.709%	13,233	-8.403%
2025-07-21	5.8000	6.1000	5.6700	5.8500	+0.793%	8,449	-6.838%
2025-07-18	5.7890	6.3000	5.6990	5.8040	+7.481%	14,842	-6.099%
2025-07-17	5.0530	5.6740	4.9010	5.4000	+8.000%	13,347	+0.926%
2025-07-16	5.2980	5.3980	4.9010	5.0000	-4.762%	6,805	+9.000%
2025-07-15	5.2610	5.4900	5.2500	5.2500	-0.981%	2,670	+3.810%
2025-07-14	5.5800	5.5800	5.2610	5.3020	-1.815%	3,606	+2.791%
2025-07-11	5.3500	5.5650	5.2560	5.4000	-1.818%	4,922	+0.926%
2025-07-10	5.6000	5.8000	5.3000	5.5000	-0.829%	5,156	-0.909%
2025-07-09	5.1050	5.8000	5.0250	5.5460	+3.412%	15,458	-1.731%
2025-07-08	5.4400	5.6000	5.3630	5.3630	-0.149%	3,915	+1.622%
2025-07-07	5.0000	5.8000	5.0000	5.3710	0.000%	13,178	+1.471%
2025-07-03	5.3990	5.9830	5.3010	5.3710	+0.997%	5,658	+1.471%
2025-07-02	5.3940	5.4000	5.2000	5.3180	-1.519%	2,231	+2.482%
2025-07-01	5.6000	5.7000	5.1140	5.4000	-3.554%	11,366	+0.926%
2025-06-30	5.2080	5.7990	5.2080	5.5990	+0.018%	2,345	-2.661%
2025-06-27	5.7000	5.9000	5.2100	5.5980	-1.789%	3,724	-2.644%
2025-06-26	5.5010	6.0000	5.3030	5.7000	+1.351%	3,146	-4.386%
2025-06-25	5.7970	6.0870	5.5150	5.6240	-5.859%	2,608	-3.094%
2025-06-24	5.8000	5.9990	5.5000	5.9740	+3.571%	2,138	-8.771%
2025-06-23	6.2500	6.2990	5.3010	5.7680	-7.028%	16,521	-5.513%
2025-06-20	6.0000	6.3590	6.0000	6.2040	+1.922%	3,835	-12.153%
2025-06-18	6.2630	6.3500	5.7120	6.0870	-1.473%	4,321	-10.465%
2025-06-17	6.2000	6.3790	6.0020	6.1780	+1.279%	3,398	-11.784%
2025-06-16	6.2750	6.2900	6.1000	6.1000	+1.650%	1,440	-10.656%
2025-06-13	6.0770	6.1760	6.0000	6.0010	-0.067%	1,968	-9.182%
2025-06-12	6.3990	6.3990	6.0000	6.0050	-0.875%	3,087	-9.242%
2025-06-11	6.2990	6.6460	6.0000	6.0580	-1.974%	6,471	-10.036%
2025-06-10	6.0000	6.4990	5.8000	6.1800	+0.227%	3,033	-11.812%
2025-06-09	6.6190	6.6500	5.5000	6.1660	-6.576%	7,672	-11.612%
2025-06-06	6.5990	6.7990	6.1000	6.6000	+1.664%	4,596	-17.424%
2025-06-05	6.3030	6.7380	6.1000	6.4920	+6.426%	4,462	-16.051%
2025-06-04	6.2260	6.5000	6.0000	6.1000	-3.466%	5,596	-10.656%
2025-06-03	6.8830	6.9890	6.3170	6.3190	-8.194%	3,091	-13.752%
2025-06-02	6.8000	7.0000	5.9320	6.8830	+1.221%	7,184	-20.819%
2025-05-30	7.0010	7.0010	6.2040	6.8000	+4.599%	1,521	-19.853%
2025-05-29	6.2980	7.0000	5.8210	6.5010	+7.277%	11,527	-16.167%
2025-05-28	5.7000	6.2000	5.7000	6.0600	+6.316%	5,056	-10.066%
2025-05-27	6.2810	6.2990	5.6430	5.7000	-8.079%	2,359	-4.386%
2025-05-23	6.2990	6.4990	5.8010	6.2010	-0.752%	8,514	-12.111%
2025-05-22	6.9000	6.9270	5.8380	6.2480	-12.000%	14,894	-12.772%
2025-05-21	6.9990	7.4990	6.5940	7.1000	+0.056%	6,871	-23.239%
2025-05-20	7.6000	7.6000	6.5580	7.0960	-2.795%	4,378	-23.196%
2025-05-19	7.2000	7.6980	6.5010	7.3000	-1.084%	10,584	-25.342%
2025-05-16	6.7000	7.7500	6.5000	7.3800	+13.906%	13,005	-26.152%
2025-05-15	6.2000	6.7000	6.2000	6.4790	+4.500%	5,260	-15.882%
2025-05-14	5.6810	7.1000	5.6810	6.2000	+9.174%	15,790	-12.097%
2025-05-13	5.6800	5.6990	5.5000	5.6790	-0.803%	3,425	-4.032%
2025-05-12	5.5000	5.7800	5.3030	5.7250	+5.084%	5,270	-4.803%
2025-05-09	5.7880	5.7880	5.4200	5.4480	+2.734%	3,141	+0.037%
2025-05-08	5.7890	5.7890	5.3020	5.3030	-1.869%	1,957	+2.772%
2025-05-07	5.8000	5.9990	5.3900	5.4040	-5.640%	5,604	+0.851%
2025-05-06	5.9000	5.9490	5.7000	5.7270	-3.732%	2,582	-4.837%
2025-05-05	5.9900	6.0000	5.5810	5.9490	+0.796%	4,124	-8.388%
2025-05-02	5.9900	5.9900	5.5020	5.9020	+3.982%	1,608	-7.658%
2025-05-01	5.6000	6.0000	5.4610	5.6760	-4.219%	6,857	-3.982%
2025-04-30	5.5890	6.0000	5.4500	5.9260	+9.054%	3,506	-8.032%
2025-04-29	5.6570	5.7250	5.3520	5.4340	-1.469%	4,093	+0.294%
2025-04-28	5.4110	5.9990	5.2600	5.5150	-3.246%	3,074	-1.179%
2025-04-25	5.6950	5.7800	5.2020	5.7000	-2.913%	10,652	-4.386%
2025-04-24	5.7000	6.0000	5.2000	5.8710	+0.894%	17,815	-7.171%
2025-04-23	5.6000	6.0000	5.6000	5.8190	+0.328%	4,143	-6.341%
2025-04-22	5.9960	6.0000	5.7010	5.8000	-1.678%	1,565	-6.034%
2025-04-21	6.1000	6.1000	5.7320	5.8990	+1.672%	2,035	-7.611%
2025-04-17	6.0000	6.0000	5.7010	5.8020	+3.367%	1,076	-6.067%
2025-04-16	6.1920	6.1920	5.4000	5.6130	-4.881%	9,502	-2.904%
2025-04-15	5.9000	6.1000	5.6410	5.9010	+5.319%	3,198	-7.643%
2025-04-14	6.2000	6.2000	5.6020	5.6030	-2.557%	1,434	-2.731%
2025-04-11	5.5000	5.7990	5.4020	5.7500	+4.526%	2,586	-5.217%
2025-04-10	6.1980	6.1980	5.5000	5.5010	-8.317%	4,965	-0.927%
2025-04-09	5.5500	6.0000	5.0980	6.0000	+19.284%	6,501	-9.167%
2025-04-08	5.3990	6.0000	5.0200	5.0300	-3.288%	12,578	+8.350%
2025-04-07	4.7470	5.6000	4.5900	5.2010	+4.020%	30,930	+4.788%
2025-04-04	6.0000	6.0010	5.0000	5.0000	-18.434%	46,340	+9.000%
2025-04-03	7.2200	7.3000	6.0000	6.1300	-16.314%	32,902	-11.093%
2025-04-02	7.6110	7.8000	7.3010	7.3250	-3.631%	7,560	-25.597%
2025-04-01	7.5000	7.7990	7.5000	7.6010	+1.347%	2,641	-28.299%
2025-03-31	7.8000	7.8000	7.3000	7.5000	-2.597%	4,630	-27.333%
2025-03-28	7.7020	7.8990	7.5000	7.7000	-2.519%	4,984	-29.221%
2025-03-27	7.6990	7.8990	7.6990	7.8990	+3.934%	1,584	-31.004%
2025-03-26	7.7000	7.8990	7.6000	7.6000	-0.380%	3,839	-28.289%
2025-03-25	7.6000	7.8980	7.6000	7.6290	-0.444%	3,169	-28.562%
2025-03-24	8.0000	8.0000	7.6000	7.6630	-1.084%	6,179	-28.879%
2025-03-21	7.6510	7.9990	7.6510	7.7470	-1.937%	2,847	-29.650%
2025-03-20	7.6960	8.1000	7.6960	7.9000	+2.265%	3,294	-31.013%
2025-03-19	8.0180	8.1990	7.7090	7.7250	-3.438%	4,107	-29.450%
2025-03-18	7.9000	8.1000	7.9000	8.0000	+2.551%	2,064	-31.875%
2025-03-17	8.0990	8.0990	7.4800	7.8010	-3.117%	5,060	-30.137%
2025-03-14	7.9000	8.1800	7.9000	8.0520	+4.558%	2,632	-32.315%
2025-03-13	8.8000	8.8000	7.5010	7.7010	-8.321%	10,044	-29.230%
2025-03-12	8.3000	8.5000	7.7130	8.4000	+6.329%	8,173	-35.119%
2025-03-11	7.6970	8.2760	7.4020	7.9000	+2.597%	3,494	-31.013%
2025-03-10	8.2430	8.4490	7.6020	7.7000	-9.390%	8,263	-29.221%
2025-03-07	8.0000	8.7000	7.7410	8.4980	+3.634%	8,067	-35.867%
2025-03-06	8.2800	8.5990	8.0050	8.2000	-1.796%	3,557	-33.537%
2025-03-05	8.7000	8.7000	8.2000	8.3500	-4.023%	4,066	-34.731%
2025-03-04	8.2700	8.7460	7.9000	8.7000	+10.814%	13,035	-37.356%
2025-03-03	7.7260	8.9950	6.7430	7.8510	+3.466%	24,818	-30.582%
2025-02-28	7.9970	7.9970	7.0000	7.5880	-5.150%	28,966	-28.176%
2025-02-27	8.2170	9.5000	8.0000	8.0000	-3.370%	7,882	-31.875%
2025-02-26	8.1330	8.7020	8.0000	8.2790	+5.856%	5,596	-34.171%
2025-02-25	8.0000	8.3980	7.7170	7.8210	-2.164%	3,405	-30.316%
2025-02-24	8.1990	8.1990	7.2270	7.9940	-0.075%	7,974	-31.824%
2025-02-21	8.5850	8.8000	7.9000	8.0000	-6.847%	10,543	-31.875%
2025-02-20	8.6200	8.9990	8.2300	8.5880	-0.371%	18,732	-36.539%
2025-02-19	9.1000	9.5000	8.0730	8.6200	-4.961%	15,390	-36.775%
2025-02-18	10.2000	10.4860	9.0100	9.0700	-9.300%	11,722	-39.912%
2025-02-14	9.6210	10.6000	9.5000	10.0000	+3.157%	8,066	-45.500%
2025-02-13	9.6000	9.9000	9.2000	9.6940	-0.082%	9,049	-43.780%
2025-02-12	10.2000	10.2000	8.9250	9.7020	-6.712%	14,882	-43.826%
2025-02-11	10.8000	10.9000	10.0000	10.4000	-2.804%	13,776	-47.596%
2025-02-10	11.1000	11.2200	10.6000	10.7000	-6.140%	14,151	-49.065%
2025-02-07	11.1000	11.4000	11.1000	11.4000	+1.786%	4,463	-52.193%
2025-02-06	11.5000	11.9990	11.0920	11.2000	-3.448%	7,432	-51.339%
2025-02-05	11.5000	11.8800	11.4000	11.6000	-1.024%	4,738	-53.017%
2025-02-04	11.5000	11.9000	11.4000	11.7200	-2.333%	6,978	-53.498%
2025-02-03	12.1000	12.1000	11.0000	12.0000	-1.639%	6,597	-54.583%
2025-01-31	12.5000	13.9930	12.0000	12.2000	0.000%	11,597	-55.328%
2025-01-30	12.0690	12.3000	11.5000	12.2000	+2.521%	7,867	-55.328%
2025-01-29	12.5000	12.5000	11.4000	11.9000	-1.653%	5,224	-54.202%
2025-01-28	12.6000	12.6000	11.9000	12.1000	-1.626%	4,907	-54.959%
2025-01-27	13.0000	13.3000	12.0000	12.3000	-6.107%	7,438	-55.691%
2025-01-24	12.7000	13.3000	12.7000	13.1000	+0.769%	6,156	-58.397%
2025-01-23	13.4000	13.5000	12.5500	13.0000	-2.985%	6,557	-58.077%
2025-01-22	13.4000	14.1000	13.1000	13.4000	-2.899%	8,223	-59.328%
2025-01-21	15.3000	15.3000	13.7000	13.8000	-8.609%	11,353	-60.507%
2025-01-17	13.2000	16.0000	12.9000	15.1000	+17.054%	31,684	-63.907%
2025-01-16	11.2000	14.0000	11.1000	12.9000	+18.349%	23,457	-57.752%
2025-01-15	11.3000	11.5000	10.7000	10.9000	-3.540%	8,042	-50.000%
2025-01-14	10.9000	11.5000	10.9000	11.3000	+1.802%	7,739	-51.770%
2025-01-13	11.6000	11.6000	10.8000	11.1000	-4.310%	6,550	-50.901%
2025-01-10	11.2000	11.6400	10.5000	11.6000	+6.422%	12,645	-53.017%
2025-01-08	10.8000	11.2000	10.6000	10.9000	-0.909%	12,767	-50.000%
2025-01-07	13.1000	13.1000	10.8000	11.0000	-16.667%	50,399	-50.455%
2025-01-06	14.1000	14.5000	12.9000	13.2000	-3.297%	23,648	-58.712%
2025-01-03	13.6000	14.0000	13.3000	13.6500	-1.799%	13,401	-60.073%
2025-01-02	15.0000	15.0000	13.5000	13.9000	-3.472%	15,001	-60.791%
2024-12-31	16.9000	17.2000	13.6000	14.4000	-4.636%	45,102	-62.153%
2024-12-30	14.2000	15.7000	13.3110	15.1000	+23.770%	72,239	-63.907%
2024-12-27	11.1000	12.7500	11.1000	12.2000	+9.910%	22,167	-55.328%
2024-12-26	11.0000	11.2000	11.0000	11.1000	0.000%	1,627	-50.901%
2024-12-24	10.7000	11.2000	10.7000	11.1000	+3.256%	1,880	-50.901%
2024-12-23	11.6000	11.6000	10.7000	10.7500	-4.867%	11,423	-49.302%
2024-12-20	10.9000	11.3000	10.6000	11.3000	+3.670%	10,586	-51.770%
2024-12-19	11.5000	11.9000	10.5000	10.9000	0.000%	5,764	-50.000%
2024-12-18	11.0000	11.8000	10.8010	10.9000	-0.909%	11,161	-50.000%
2024-12-17	11.3000	11.5000	10.9000	11.0000	-4.348%	6,532	-50.455%
2024-12-16	11.6000	11.7000	10.7000	11.5000	-0.862%	13,365	-52.609%
2024-12-13	11.3000	11.6000	10.6000	11.6000	+3.571%	7,054	-53.017%
2024-12-12	11.3000	11.7000	11.0000	11.2000	-0.885%	4,162	-51.339%
2024-12-11	11.6000	11.7000	11.1000	11.3000	-2.586%	10,561	-51.770%
2024-12-10	11.2000	11.8000	11.0000	11.6000	+3.571%	15,239	-53.017%
2024-12-09	11.7000	12.2000	11.0000	11.2000	-5.085%	14,090	-51.339%
2024-12-06	13.0000	13.0000	11.7000	11.8000	-2.479%	10,231	-53.814%
2024-12-05	12.4000	13.2000	11.8690	12.1000	-0.820%	19,676	-54.959%
2024-12-04	11.5000	12.5000	11.3000	12.2000	+6.087%	18,822	-55.328%
2024-12-03	12.4000	12.4000	11.0180	11.5000	-1.709%	9,832	-52.609%
2024-12-02	12.0000	12.3000	11.5000	11.7000	-0.847%	9,138	-53.419%
2024-11-29	11.4000	12.6000	11.1000	11.8000	+5.357%	11,742	-53.814%
2024-11-27	10.9000	11.8000	10.6000	11.2000	+8.738%	20,406	-51.339%
2024-11-26	10.3000	11.0000	10.1000	10.3000	-0.962%	5,408	-47.087%
2024-11-25	11.9000	12.6000	10.4000	10.4000	-11.864%	26,659	-47.596%
2024-11-22	11.3000	12.5000	11.3000	11.8000	+4.425%	29,058	-53.814%
2024-11-21	9.8000	12.8000	9.8000	11.3000	+16.207%	82,584	-51.770%
2024-11-20	9.2500	10.0000	9.2500	9.7240	+8.648%	20,892	-43.953%
2024-11-19	8.9000	9.2990	8.7860	8.9500	+2.874%	10,235	-39.106%
2024-11-18	8.8000	8.8000	8.6010	8.7000	+1.163%	18,262	-37.356%
2024-11-15	9.1000	9.4390	8.5070	8.6000	-6.532%	18,926	-36.628%
2024-11-14	9.2000	9.8000	9.0220	9.2010	-2.127%	16,321	-40.767%
2024-11-13	9.3000	9.9000	9.1000	9.4010	+0.011%	22,867	-42.027%
2024-11-12	9.1000	9.7000	8.5000	9.4000	+4.444%	41,522	-42.021%
2024-11-11	9.1990	9.5480	8.7000	9.0000	-2.163%	27,680	-39.444%
2024-11-08	8.2020	9.1990	8.2020	9.1990	+8.147%	10,891	-40.754%
2024-11-07	8.6020	9.0000	8.4010	8.5060	-4.082%	9,838	-35.928%
2024-11-06	9.3000	9.3990	8.5000	8.8680	-3.619%	9,398	-38.543%
2024-11-05	8.5740	9.4000	8.4030	9.2010	+4.557%	25,963	-40.767%
2024-11-04	8.6560	8.8000	8.4050	8.8000	+0.571%	15,728	-38.068%
2024-11-01	8.2500	8.7500	8.2500	8.7500	+1.449%	10,149	-37.714%
2024-10-31	8.1000	8.6250	8.1000	8.6250	+3.891%	10,182	-36.812%
2024-10-30	8.2390	8.7000	8.2390	8.3020	-2.260%	18,722	-34.353%
2024-10-29	8.1020	8.5000	8.1000	8.4940	+3.585%	10,753	-35.837%
2024-10-28	8.3980	8.3980	8.0860	8.2000	0.000%	15,229	-33.537%
2024-10-25	7.7040	8.4990	7.7000	8.2000	-1.502%	5,079	-33.537%
2024-10-24	8.5500	8.5850	7.9250	8.3250	-2.632%	11,212	-34.535%