Dark

CLIR
ClearSign Technologies Corporation Common Stock (DE)
stock NASDAQ

Market Open

Jul 28, 2026 2:30:31 PM EDT

4.02USD+1.005%(+0.04)7,255

3.27Bid 4.60Ask 1.33Spread

Pre-market

Jul 27, 2026 8:09:30 AM EDT

3.75USD+7.450%(+0.26)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

3.98USD+13.390%(+0.47)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	3.9300	4.0200	3.9300	4.0200	+1.005%	7,255	0.000%
2026-07-27	3.7400	4.0000	3.7400	3.9800	+14.040%	18,388	+1.005%
2026-07-24	3.3400	3.4900	3.3400	3.4900	+4.179%	32,872	+15.186%
2026-07-23	3.2000	3.7200	3.2000	3.3500	+3.077%	62,410	+20.000%
2026-07-22	3.3500	3.4000	3.1600	3.2500	-2.988%	7,379	+23.692%
2026-07-21	3.4000	3.4250	3.3500	3.3501	-0.591%	3,393	+19.996%
2026-07-20	3.5500	3.5500	3.3200	3.3700	-6.906%	13,565	+19.288%
2026-07-17	3.6500	3.6600	3.5200	3.6200	-0.549%	3,845	+11.050%
2026-07-16	3.6400	3.6850	3.6400	3.6400	-2.151%	2,811	+10.440%
2026-07-15	3.6001	3.7200	3.6001	3.7200	+0.270%	3,581	+8.065%
2026-07-14	3.6800	3.8700	3.6800	3.7100	+2.486%	10,545	+8.356%
2026-07-13	3.7050	3.7850	3.6097	3.6200	-2.688%	16,744	+11.050%
2026-07-10	3.7500	3.7500	3.6577	3.7200	-0.800%	6,200	+8.065%
2026-07-09	3.7200	3.8000	3.7000	3.7500	+1.351%	5,992	+7.200%
2026-07-08	3.9100	3.9100	3.6101	3.7000	-3.646%	5,954	+8.649%
2026-07-07	4.0800	4.1350	3.8200	3.8400	-6.341%	13,004	+4.687%
2026-07-06	4.0300	4.1000	3.9500	4.1000	+0.985%	10,056	-1.951%
2026-07-02	4.0800	4.2400	4.0600	4.0600	-1.456%	9,536	-0.985%
2026-07-01	3.7850	4.2700	3.7572	4.1200	+12.262%	34,140	-2.427%
2026-06-30	3.6100	3.8750	3.5800	3.6700	+0.824%	17,466	+9.537%
2026-06-29	3.5480	3.6900	3.5000	3.6400	+0.552%	6,330	+10.440%
2026-06-26	3.4000	3.7000	3.3900	3.6200	+6.785%	14,654	+11.050%
2026-06-25	3.5400	3.6300	3.3900	3.3900	-3.696%	14,409	+18.584%
2026-06-24	3.6900	3.8582	3.5201	3.5201	-5.116%	5,173	+14.201%
2026-06-23	3.6700	3.7700	3.5900	3.7099	-0.272%	4,891	+8.359%
2026-06-22	3.8850	3.9436	3.6150	3.7200	-1.847%	19,042	+8.065%
2026-06-18	4.1000	4.1000	3.7100	3.7900	-6.420%	34,034	+6.069%
2026-06-17	4.1400	4.1400	4.0200	4.0500	-1.699%	13,975	-0.741%
2026-06-16	4.3250	4.3340	4.0700	4.1200	-0.363%	25,775	-2.427%
2026-06-15	4.2800	4.2800	4.0818	4.1350	+1.348%	12,569	-2.781%
2026-06-12	4.1800	4.2850	4.0800	4.0800	-2.158%	10,995	-1.471%
2026-06-11	4.3200	4.3200	4.0700	4.1700	-0.477%	16,093	-3.597%
2026-06-10	4.2800	4.3400	4.0700	4.1900	+0.721%	18,238	-4.057%
2026-06-09	4.2500	4.4250	4.0700	4.1600	+0.241%	22,774	-3.365%
2026-06-08	3.9300	4.2500	3.9300	4.1500	+5.330%	19,702	-3.133%
2026-06-05	4.3050	4.3950	3.9400	3.9400	-7.944%	9,512	+2.030%
2026-06-04	4.3500	4.4750	4.2800	4.2800	-2.283%	17,549	-6.075%
2026-06-03	4.4000	4.4699	4.3800	4.3800	-1.752%	11,034	-8.219%
2026-06-02	4.4520	4.5450	4.3600	4.4581	-0.266%	9,666	-9.827%
2026-06-01	4.5500	4.6595	3.7300	4.4700	-3.456%	7,940	-10.067%
2026-05-29	4.3900	4.6873	4.2700	4.6300	+1.535%	57,987	-13.175%
2026-05-28	4.4500	4.7466	4.4100	4.5600	+2.472%	45,441	-11.842%
2026-05-27	4.4020	4.6500	4.4020	4.4500	-3.888%	14,490	-9.663%
2026-05-26	4.6100	4.8800	4.6000	4.6300	-4.536%	51,487	-13.175%
2026-05-22	4.7400	4.8900	4.6100	4.8500	-3.194%	17,891	-17.113%
2026-05-21	4.7300	5.0100	4.5883	5.0100	+2.245%	8,069	-19.760%
2026-05-20	4.6100	5.0900	4.5101	4.9000	+6.522%	16,856	-17.959%
2026-05-19	4.4720	4.6500	4.4600	4.6000	+4.308%	6,202	-12.609%
2026-05-18	4.7100	4.8200	4.4100	4.4100	-6.369%	25,389	-8.844%
2026-05-15	4.8600	5.0650	4.6200	4.7100	-9.510%	21,737	-14.650%
2026-05-14	4.6100	5.5600	4.5651	5.2050	+16.966%	29,320	-22.767%
2026-05-13	4.4900	4.7350	4.3500	4.4500	-2.198%	16,132	-9.663%
2026-05-12	4.3800	4.7450	4.3700	4.5500	+4.243%	17,330	-11.648%
2026-05-11	4.6100	4.6100	4.1800	4.3648	-3.859%	22,543	-7.900%
2026-05-08	4.8000	4.8000	4.2100	4.5400	-6.004%	26,176	-11.454%
2026-05-07	4.9700	4.9800	4.6200	4.8300	-1.629%	16,311	-16.770%
2026-05-06	4.9100	5.0100	4.8000	4.9100	0.000%	15,732	-18.126%
2026-05-05	4.9410	4.9850	4.8800	4.9100	-2.964%	4,995	-18.126%
2026-05-04	5.0300	5.1000	4.5700	5.0600	-1.172%	16,146	-20.553%
2026-05-01	5.0500	5.2200	5.0100	5.1200	+2.400%	14,553	-21.484%
2026-04-30	5.3300	5.3300	5.0000	5.0000	-6.890%	9,145	-19.600%
2026-04-29	5.3300	5.5600	5.3300	5.3700	+0.750%	2,882	-25.140%
2026-04-28	5.3200	5.5100	5.3200	5.3300	+1.912%	9,464	-24.578%
2026-04-27	4.8800	5.3300	4.7295	5.2300	+4.600%	14,732	-23.136%
2026-04-24	5.0800	5.2649	5.0000	5.0000	-3.101%	5,725	-19.600%
2026-04-23	5.4800	5.5000	5.0600	5.1600	-7.692%	15,256	-22.093%
2026-04-22	5.4800	5.8000	5.4800	5.5900	+3.519%	12,982	-28.086%
2026-04-21	5.4399	5.5300	5.2101	5.4000	-0.093%	11,909	-25.556%
2026-04-20	5.5596	5.6600	5.1910	5.4050	-0.826%	56,182	-25.624%
2026-04-17	5.3300	5.6800	5.3300	5.4500	+2.251%	21,246	-26.239%
2026-04-16	5.9000	6.1400	5.2200	5.3300	-8.733%	17,538	-24.578%
2026-04-15	5.6000	5.9600	5.6000	5.8400	+8.550%	17,683	-31.164%
2026-04-14	5.4700	5.6000	5.2600	5.3800	-0.186%	18,765	-25.279%
2026-04-13	5.2900	5.3900	4.9300	5.3900	+1.890%	47,758	-25.417%
2026-04-10	6.2800	6.5874	4.7300	5.2900	-14.401%	133,133	-24.008%
2026-04-09	6.3000	6.8700	5.9900	6.1800	-4.482%	58,115	-34.951%
2026-04-08	6.5800	6.5941	5.9900	6.4700	+5.203%	40,226	-37.867%
2026-04-07	6.4500	6.9800	5.5498	6.1500	-11.383%	77,114	-34.634%
2026-04-06	4.8500	7.5600	4.8000	6.9400	+43.685%	690,976	-42.075%
2026-04-02	4.7200	4.9400	4.3100	4.8300	+2.548%	8,385	-16.770%
2026-04-01	4.3900	4.7100	4.3518	4.7100	+8.028%	13,644	-14.650%
2026-03-31	3.6927	4.4600	3.6927	4.3600	+13.247%	11,129	-7.798%
2026-03-30	3.7800	4.0400	3.6000	3.8500	+2.941%	43,905	+4.416%
2026-03-27	3.7100	3.7600	3.2400	3.7400	+0.538%	9,763	+7.487%
2026-03-26	3.5000	4.0600	3.5000	3.7200	+4.202%	19,447	+8.065%
2026-03-25	3.6500	3.7300	3.5700	3.5700	+1.133%	7,075	+12.605%
2026-03-24	3.5300	3.7100	3.5300	3.5300	-1.944%	8,047	+13.881%
2026-03-23	3.7800	3.8400	3.5200	3.6000	+4.046%	14,690	+11.667%
2026-03-20	3.6300	3.9600	3.3700	3.4600	-4.155%	33,095	+16.185%
2026-03-19	3.6600	3.8250	3.5550	3.6100	-3.217%	16,520	+11.357%
2026-03-18	4.0000	4.0300	3.6701	3.7300	-7.673%	28,681	+7.775%
2026-03-17	4.2600	4.3400	4.0100	4.0400	-7.233%	25,843	-0.495%
2026-03-16	4.6200	4.7500	4.2601	4.3550	+0.624%	25,044	-7.692%
2026-03-13	4.2160	4.4000	3.9000	4.3280	-1.636%	32,168	-7.116%
2026-03-12	4.8000	5.0000	4.3750	4.4000	-1.654%	32,565	-8.636%
2026-03-11	5.0500	5.0960	4.3940	4.4740	-21.646%	62,156	-10.148%
2026-03-10	5.3610	6.4320	5.3610	5.7100	+6.510%	63,671	-29.597%
2026-03-09	5.6170	5.6170	5.2450	5.3610	+0.112%	6,302	-25.014%
2026-03-06	5.2000	5.8000	5.2000	5.3550	+2.783%	19,349	-24.930%
2026-03-05	5.2160	5.3820	5.1510	5.2100	-3.519%	9,275	-22.841%
2026-03-04	5.5000	5.5010	5.1100	5.4000	-1.657%	18,932	-25.556%
2026-03-03	5.4000	5.6000	5.4000	5.4910	-2.243%	2,527	-26.789%
2026-03-02	5.6900	5.7910	5.6000	5.6170	0.000%	5,860	-28.432%
2026-02-27	5.4000	5.6990	5.4000	5.6170	+0.018%	4,399	-28.432%
2026-02-26	5.5210	5.8090	5.5210	5.6160	-3.106%	6,726	-28.419%
2026-02-25	5.7400	5.8910	5.6030	5.7960	-1.345%	6,786	-30.642%
2026-02-24	5.9540	6.1000	5.5000	5.8750	+0.256%	7,694	-31.574%
2026-02-23	5.9490	6.0260	5.8300	5.8600	-1.496%	4,688	-31.399%
2026-02-20	6.2350	6.3930	5.9200	5.9490	-3.284%	3,723	-32.426%
2026-02-19	6.1900	6.3630	6.0680	6.1510	+1.401%	7,342	-34.645%
2026-02-18	6.2000	6.4500	5.9670	6.0660	-3.408%	4,255	-33.729%
2026-02-17	6.1000	6.2800	5.9310	6.2800	+2.280%	2,223	-35.987%
2026-02-13	5.9880	6.3340	5.9250	6.1400	+0.656%	12,371	-34.528%
2026-02-12	5.9260	6.1000	5.5990	6.1000	+4.991%	8,168	-34.098%
2026-02-11	6.1100	6.2720	5.8000	5.8100	-5.267%	8,436	-30.809%
2026-02-10	6.4980	6.5000	6.1080	6.1330	-6.935%	6,615	-34.453%
2026-02-09	6.2000	7.0360	5.9040	6.5900	+13.679%	24,757	-38.998%
2026-02-06	5.8000	5.9100	5.5030	5.7970	+2.060%	5,430	-30.654%
2026-02-05	5.7130	5.8840	5.5670	5.6800	-3.237%	8,671	-29.225%
2026-02-04	5.9500	6.0680	5.7010	5.8700	-4.054%	8,271	-31.516%
2026-02-03	5.7470	6.2130	5.6300	6.1180	+2.120%	6,860	-34.292%
2026-02-02	5.8800	6.4900	5.4010	5.9910	-0.316%	16,105	-32.899%
2026-01-30	6.1010	6.4760	6.0070	6.0100	-0.414%	130,617	-33.111%
2026-01-29	6.4000	6.4760	5.8200	6.0350	-1.886%	11,864	-33.389%
2026-01-28	6.5180	6.8810	6.1070	6.1510	-8.331%	13,557	-34.645%
2026-01-27	6.9000	7.2000	6.6510	6.7100	-4.280%	14,631	-40.089%
2026-01-26	7.2000	7.2000	6.9600	7.0100	+0.718%	5,392	-42.653%
2026-01-23	7.2220	7.5000	6.9600	6.9600	-3.091%	3,180	-42.241%
2026-01-22	6.8000	7.5000	6.7130	7.1820	+5.215%	23,798	-44.027%
2026-01-21	7.5000	7.7490	6.3150	6.8260	-9.011%	22,653	-41.108%
2026-01-20	7.8000	7.9460	7.5000	7.5020	-1.367%	7,355	-46.414%
2026-01-16	7.9000	8.0510	7.5530	7.6060	-3.722%	9,372	-47.147%
2026-01-15	7.5200	8.0500	7.5200	7.9000	+4.914%	24,912	-49.114%
2026-01-14	7.7000	7.8000	7.5000	7.5300	-1.825%	3,523	-46.614%
2026-01-13	7.3260	7.7000	7.0200	7.6700	+2.967%	10,720	-47.588%
2026-01-12	7.8000	7.8000	7.0000	7.4490	-4.008%	22,538	-46.033%
2026-01-09	7.7420	8.1000	7.4050	7.7600	+6.447%	26,431	-48.196%
2026-01-08	7.7000	7.9370	6.9000	7.2900	-5.016%	12,519	-44.856%
2026-01-07	6.5000	7.9500	6.0200	7.6750	+27.853%	43,763	-47.622%
2026-01-06	6.9000	6.9000	5.7510	6.0030	-6.203%	25,845	-33.033%
2026-01-05	6.0000	6.9260	5.8000	6.4000	+12.281%	18,137	-37.188%
2026-01-02	5.5980	5.8670	5.5000	5.7000	+2.500%	11,205	-29.474%
2025-12-31	5.6000	5.6730	5.5110	5.5610	+0.018%	13,412	-27.711%
2025-12-30	5.5200	5.7900	5.5000	5.5600	-3.304%	8,186	-27.698%
2025-12-29	5.9000	5.9940	5.6010	5.7500	-5.552%	15,811	-30.087%
2025-12-26	6.0900	6.5000	6.0120	6.0880	-2.825%	7,026	-33.968%
2025-12-24	5.9600	6.2650	5.9000	6.2650	+3.983%	2,139	-35.834%
2025-12-23	5.6280	6.0250	5.6280	6.0250	+3.879%	3,319	-33.278%
2025-12-22	5.7000	6.0000	5.7000	5.8000	+1.719%	6,211	-30.690%
2025-12-19	6.0500	6.3000	5.5000	5.7020	-3.682%	17,640	-29.498%
2025-12-18	6.3990	6.7000	5.8000	5.9200	+7.305%	10,946	-32.095%
2025-12-17	5.8000	5.8830	5.5000	5.5170	-6.492%	21,668	-27.134%
2025-12-16	5.8000	6.2500	5.8000	5.9000	+1.305%	5,924	-31.864%
2025-12-15	6.4200	6.5920	5.8000	5.8240	-11.098%	32,243	-30.975%
2025-12-12	7.0000	7.4470	6.5000	6.5510	+6.938%	31,453	-38.635%
2025-12-11	6.8000	6.8000	5.8100	6.1260	-9.912%	30,292	-34.378%
2025-12-10	7.5350	7.8110	6.8000	6.8000	-9.862%	18,126	-40.882%
2025-12-09	7.7000	7.8250	7.5000	7.5440	+0.573%	3,038	-46.713%
2025-12-08	7.5000	7.8250	7.4010	7.5010	-1.986%	3,255	-46.407%
2025-12-05	7.7000	7.7000	7.4700	7.6530	+0.684%	2,567	-47.472%
2025-12-04	7.7250	7.8100	7.5000	7.6010	-1.029%	1,978	-47.112%
2025-12-03	7.2120	7.9930	7.1990	7.6800	+6.964%	8,731	-47.656%
2025-12-02	7.0230	7.2130	7.0010	7.1800	+0.195%	3,372	-44.011%
2025-12-01	7.3000	7.3500	6.7000	7.1660	-3.267%	8,162	-43.902%
2025-11-28	7.4010	7.5000	7.3510	7.4080	+0.108%	4,494	-45.734%
2025-11-26	7.5000	7.5000	7.3100	7.4000	-1.805%	6,136	-45.676%
2025-11-25	7.7000	7.7720	6.8150	7.5360	-3.037%	20,023	-46.656%
2025-11-24	8.2000	8.2000	7.5200	7.7720	-4.403%	10,097	-48.276%
2025-11-21	8.4000	8.5000	7.9010	8.1300	-0.974%	8,827	-50.554%
2025-11-20	8.6930	8.6930	8.2050	8.2100	-4.457%	3,401	-51.035%
2025-11-19	7.9600	8.6990	7.9520	8.5930	+3.843%	7,259	-53.218%
2025-11-18	8.3500	8.3990	7.8840	8.2750	-0.696%	3,261	-51.420%
2025-11-17	8.6000	8.7700	7.9100	8.3330	-5.468%	11,295	-51.758%
2025-11-14	8.6200	9.8000	7.8100	8.8150	+1.837%	26,575	-54.396%
2025-11-13	8.3070	9.6500	7.5110	8.6560	+4.164%	44,617	-53.558%
2025-11-12	8.5000	8.9120	8.3000	8.3100	-3.271%	7,538	-51.625%
2025-11-11	9.5000	9.5000	8.5000	8.5910	-7.355%	13,592	-53.207%
2025-11-10	9.5000	9.6000	9.1000	9.2730	-0.290%	4,314	-56.648%
2025-11-07	9.2000	9.3000	9.0000	9.3000	+3.829%	11,205	-56.774%
2025-11-06	9.3000	9.3580	8.8030	8.9570	-2.238%	3,589	-55.119%
2025-11-05	8.5000	9.5990	8.4100	9.1620	+5.944%	16,480	-56.123%
2025-11-04	8.8000	9.1130	8.4000	8.6480	+1.170%	14,247	-53.515%
2025-11-03	8.9000	8.9000	8.3000	8.5480	-1.747%	3,961	-52.971%
2025-10-31	8.9900	9.2000	8.5230	8.7000	-0.900%	7,001	-53.793%
2025-10-30	9.0000	9.3760	8.6240	8.7790	-2.456%	4,713	-54.209%
2025-10-29	9.0500	9.2370	9.0000	9.0000	-1.391%	11,081	-55.333%
2025-10-28	8.7000	10.2000	8.7000	9.1270	+8.642%	39,944	-55.955%
2025-10-27	8.8400	8.8700	8.1460	8.4010	-5.628%	18,440	-52.149%
2025-10-24	9.5000	9.5000	8.6000	8.9020	-6.255%	21,116	-54.842%
2025-10-23	8.6980	9.6980	8.5000	9.4960	+14.410%	23,168	-57.666%
2025-10-22	8.5000	8.5000	7.7000	8.3000	-3.623%	23,290	-51.566%
2025-10-21	9.1000	9.6700	8.3360	8.6120	-9.366%	19,527	-53.321%
2025-10-20	8.3620	9.8000	8.3620	9.5020	+11.657%	13,150	-57.693%
2025-10-17	8.1000	9.0000	8.1000	8.5100	-2.195%	19,808	-52.761%
2025-10-16	10.2000	10.2000	8.5110	8.7010	-10.086%	20,627	-53.798%
2025-10-15	9.1000	10.0180	9.1000	9.6770	-3.711%	24,056	-58.458%
2025-10-14	8.5560	10.1000	8.3330	10.0500	+9.239%	19,291	-60.000%
2025-10-13	8.8000	9.3000	8.1450	9.2000	+6.977%	20,873	-56.304%
2025-10-10	9.1930	9.1930	8.1180	8.6000	-6.512%	25,442	-53.256%
2025-10-09	10.0000	10.0000	9.0510	9.1990	-5.902%	20,263	-56.300%
2025-10-08	9.2970	9.9000	8.8000	9.7760	+1.823%	17,101	-58.879%
2025-10-07	10.9000	11.1000	8.5810	9.6010	-9.425%	118,955	-58.129%
2025-10-06	8.9980	11.2000	8.8000	10.6000	+23.529%	135,440	-62.075%
2025-10-03	8.3970	8.8000	8.2360	8.5810	+1.743%	18,919	-53.152%
2025-10-02	8.0280	8.5970	7.9200	8.4340	+6.490%	25,646	-52.336%
2025-10-01	7.6810	8.0500	7.6810	7.9200	+2.697%	6,714	-49.242%
2025-09-30	8.2500	8.2500	7.5110	7.7120	-3.732%	11,281	-47.873%
2025-09-29	8.5900	8.7000	7.8110	8.0110	-0.620%	29,766	-49.819%
2025-09-26	8.0000	8.6490	7.8100	8.0610	+10.243%	46,870	-50.130%
2025-09-25	7.7000	7.8000	7.1240	7.3120	-3.536%	15,441	-45.022%
2025-09-24	7.1510	7.7000	7.1500	7.5800	+6.014%	19,735	-46.966%
2025-09-23	8.0090	8.9000	6.4000	7.1500	-14.647%	95,154	-43.776%
2025-09-22	6.5990	8.9880	6.1000	8.3770	+22.884%	268,133	-52.011%
2025-09-19	5.1100	9.5000	5.1050	6.8170	+36.258%	3,619,729	-41.030%
2025-09-18	5.1490	5.4000	4.7500	5.0030	-1.458%	39,285	-19.648%
2025-09-17	5.0000	5.3000	4.8020	5.0770	+0.834%	18,033	-20.819%
2025-09-16	5.1800	5.3000	4.6010	5.0350	-5.036%	55,095	-20.159%
2025-09-15	5.6000	5.6990	5.3000	5.3020	-1.833%	16,113	-24.180%
2025-09-12	5.4500	5.6150	5.4000	5.4010	-0.899%	10,392	-25.569%
2025-09-11	5.6000	5.7990	5.4100	5.4500	-3.880%	8,802	-26.239%
2025-09-10	5.9000	5.9560	5.6700	5.6700	-2.359%	6,837	-29.101%
2025-09-09	5.7000	5.9690	5.7000	5.8070	-0.769%	4,336	-30.773%
2025-09-08	5.9690	5.9690	5.8500	5.8520	-0.544%	5,366	-31.306%
2025-09-05	6.0000	6.0000	5.8100	5.8840	+1.256%	4,081	-31.679%
2025-09-04	6.0000	6.0000	5.8100	5.8110	-2.336%	4,942	-30.821%
2025-09-03	5.9050	5.9500	5.8100	5.9500	-0.784%	3,617	-32.437%
2025-09-02	6.1000	6.1000	5.8110	5.9970	+2.636%	4,613	-32.966%
2025-08-29	5.9010	5.9500	5.8430	5.8430	-1.500%	1,674	-31.200%
2025-08-28	5.9280	6.0000	5.8280	5.9320	+0.169%	4,023	-32.232%
2025-08-27	5.8000	6.0000	5.8000	5.9220	+2.103%	3,586	-32.118%
2025-08-26	5.8410	6.1000	5.6910	5.8000	-0.855%	8,867	-30.690%
2025-08-25	6.1000	6.1000	5.7460	5.8500	-0.847%	8,160	-31.282%
2025-08-22	6.0000	6.2000	5.8010	5.9000	+2.627%	9,115	-31.864%
2025-08-21	5.8000	5.8000	5.5290	5.7490	+5.914%	10,181	-30.075%
2025-08-20	5.5300	5.5300	5.3570	5.4280	-1.488%	2,998	-25.940%
2025-08-19	5.5300	5.5300	5.1590	5.5100	-1.607%	4,374	-27.042%
2025-08-18	5.7000	5.8680	5.6000	5.6000	-0.374%	3,519	-28.214%
2025-08-15	6.0000	6.0000	5.6000	5.6210	-8.318%	7,941	-28.482%
2025-08-14	6.1500	6.1990	5.7720	6.1310	+4.786%	7,678	-34.432%
2025-08-13	5.5290	5.9000	5.4900	5.8510	+10.375%	6,230	-31.294%
2025-08-12	5.6990	5.7190	5.0150	5.3010	-1.833%	11,815	-24.165%
2025-08-11	5.5000	5.7130	5.3000	5.4000	-3.589%	8,006	-25.556%
2025-08-08	5.7400	5.7500	5.4700	5.6010	-0.303%	9,866	-28.227%
2025-08-07	5.6200	5.9150	5.4000	5.6180	-3.121%	5,892	-28.444%
2025-08-06	5.6070	5.7990	5.5500	5.7990	+5.054%	3,068	-30.678%
2025-08-05	5.6900	5.6900	5.3630	5.5200	+0.896%	6,007	-27.174%
2025-08-04	5.6000	5.7000	5.4100	5.4710	+0.385%	2,924	-26.522%
2025-08-01	5.6700	5.8000	5.4000	5.4500	-5.546%	4,510	-26.239%
2025-07-31	5.9540	5.9680	5.6700	5.7700	+1.746%	1,362	-30.329%
2025-07-30	5.9700	6.2980	5.6710	5.6710	-4.705%	6,504	-29.113%
2025-07-29	6.4000	6.5000	5.9500	5.9510	-5.540%	5,472	-32.448%
2025-07-28	6.1300	6.5000	6.1000	6.3000	+5.776%	20,437	-36.190%
2025-07-25	5.7010	6.1990	5.7010	5.9560	+1.742%	9,517	-32.505%
2025-07-24	5.9000	5.9900	5.6700	5.8540	+1.544%	7,335	-31.329%
2025-07-23	5.8100	6.1990	5.6700	5.7650	-3.109%	9,620	-30.269%
2025-07-22	6.0490	6.2890	5.6700	5.9500	+1.709%	13,233	-32.437%
2025-07-21	5.8000	6.1000	5.6700	5.8500	+0.793%	8,449	-31.282%
2025-07-18	5.7890	6.3000	5.6990	5.8040	+7.481%	14,842	-30.737%
2025-07-17	5.0530	5.6740	4.9010	5.4000	+8.000%	13,347	-25.556%
2025-07-16	5.2980	5.3980	4.9010	5.0000	-4.762%	6,805	-19.600%
2025-07-15	5.2610	5.4900	5.2500	5.2500	-0.981%	2,670	-23.429%
2025-07-14	5.5800	5.5800	5.2610	5.3020	-1.815%	3,606	-24.180%
2025-07-11	5.3500	5.5650	5.2560	5.4000	-1.818%	4,922	-25.556%
2025-07-10	5.6000	5.8000	5.3000	5.5000	-0.829%	5,156	-26.909%
2025-07-09	5.1050	5.8000	5.0250	5.5460	+3.412%	15,458	-27.515%
2025-07-08	5.4400	5.6000	5.3630	5.3630	-0.149%	3,915	-25.042%
2025-07-07	5.0000	5.8000	5.0000	5.3710	0.000%	13,178	-25.154%
2025-07-03	5.3990	5.9830	5.3010	5.3710	+0.997%	5,658	-25.154%
2025-07-02	5.3940	5.4000	5.2000	5.3180	-1.519%	2,231	-24.408%
2025-07-01	5.6000	5.7000	5.1140	5.4000	-3.554%	11,366	-25.556%
2025-06-30	5.2080	5.7990	5.2080	5.5990	+0.018%	2,345	-28.201%
2025-06-27	5.7000	5.9000	5.2100	5.5980	-1.789%	3,724	-28.189%
2025-06-26	5.5010	6.0000	5.3030	5.7000	+1.351%	3,146	-29.474%
2025-06-25	5.7970	6.0870	5.5150	5.6240	-5.859%	2,608	-28.521%
2025-06-24	5.8000	5.9990	5.5000	5.9740	+3.571%	2,138	-32.708%
2025-06-23	6.2500	6.2990	5.3010	5.7680	-7.028%	16,521	-30.305%
2025-06-20	6.0000	6.3590	6.0000	6.2040	+1.922%	3,835	-35.203%
2025-06-18	6.2630	6.3500	5.7120	6.0870	-1.473%	4,321	-33.958%
2025-06-17	6.2000	6.3790	6.0020	6.1780	+1.279%	3,398	-34.930%
2025-06-16	6.2750	6.2900	6.1000	6.1000	+1.650%	1,440	-34.098%
2025-06-13	6.0770	6.1760	6.0000	6.0010	-0.067%	1,968	-33.011%
2025-06-12	6.3990	6.3990	6.0000	6.0050	-0.875%	3,087	-33.056%
2025-06-11	6.2990	6.6460	6.0000	6.0580	-1.974%	6,471	-33.641%
2025-06-10	6.0000	6.4990	5.8000	6.1800	+0.227%	3,033	-34.951%
2025-06-09	6.6190	6.6500	5.5000	6.1660	-6.576%	7,672	-34.804%
2025-06-06	6.5990	6.7990	6.1000	6.6000	+1.664%	4,596	-39.091%
2025-06-05	6.3030	6.7380	6.1000	6.4920	+6.426%	4,462	-38.078%
2025-06-04	6.2260	6.5000	6.0000	6.1000	-3.466%	5,596	-34.098%
2025-06-03	6.8830	6.9890	6.3170	6.3190	-8.194%	3,091	-36.382%
2025-06-02	6.8000	7.0000	5.9320	6.8830	+1.221%	7,184	-41.595%
2025-05-30	7.0010	7.0010	6.2040	6.8000	+4.599%	1,521	-40.882%
2025-05-29	6.2980	7.0000	5.8210	6.5010	+7.277%	11,527	-38.163%
2025-05-28	5.7000	6.2000	5.7000	6.0600	+6.316%	5,056	-33.663%
2025-05-27	6.2810	6.2990	5.6430	5.7000	-8.079%	2,359	-29.474%
2025-05-23	6.2990	6.4990	5.8010	6.2010	-0.752%	8,514	-35.172%
2025-05-22	6.9000	6.9270	5.8380	6.2480	-12.000%	14,894	-35.659%
2025-05-21	6.9990	7.4990	6.5940	7.1000	+0.056%	6,871	-43.380%
2025-05-20	7.6000	7.6000	6.5580	7.0960	-2.795%	4,378	-43.348%
2025-05-19	7.2000	7.6980	6.5010	7.3000	-1.084%	10,584	-44.932%
2025-05-16	6.7000	7.7500	6.5000	7.3800	+13.906%	13,005	-45.528%
2025-05-15	6.2000	6.7000	6.2000	6.4790	+4.500%	5,260	-37.953%
2025-05-14	5.6810	7.1000	5.6810	6.2000	+9.174%	15,790	-35.161%
2025-05-13	5.6800	5.6990	5.5000	5.6790	-0.803%	3,425	-29.213%
2025-05-12	5.5000	5.7800	5.3030	5.7250	+5.084%	5,270	-29.782%
2025-05-09	5.7880	5.7880	5.4200	5.4480	+2.734%	3,141	-26.211%
2025-05-08	5.7890	5.7890	5.3020	5.3030	-1.869%	1,957	-24.194%
2025-05-07	5.8000	5.9990	5.3900	5.4040	-5.640%	5,604	-25.611%
2025-05-06	5.9000	5.9490	5.7000	5.7270	-3.732%	2,582	-29.806%
2025-05-05	5.9900	6.0000	5.5810	5.9490	+0.796%	4,124	-32.426%
2025-05-02	5.9900	5.9900	5.5020	5.9020	+3.982%	1,608	-31.887%
2025-05-01	5.6000	6.0000	5.4610	5.6760	-4.219%	6,857	-29.175%
2025-04-30	5.5890	6.0000	5.4500	5.9260	+9.054%	3,506	-32.163%
2025-04-29	5.6570	5.7250	5.3520	5.4340	-1.469%	4,093	-26.021%
2025-04-28	5.4110	5.9990	5.2600	5.5150	-3.246%	3,074	-27.108%
2025-04-25	5.6950	5.7800	5.2020	5.7000	-2.913%	10,652	-29.474%
2025-04-24	5.7000	6.0000	5.2000	5.8710	+0.894%	17,815	-31.528%
2025-04-23	5.6000	6.0000	5.6000	5.8190	+0.328%	4,143	-30.916%
2025-04-22	5.9960	6.0000	5.7010	5.8000	-1.678%	1,565	-30.690%
2025-04-21	6.1000	6.1000	5.7320	5.8990	+1.672%	2,035	-31.853%
2025-04-17	6.0000	6.0000	5.7010	5.8020	+3.367%	1,076	-30.714%
2025-04-16	6.1920	6.1920	5.4000	5.6130	-4.881%	9,502	-28.381%
2025-04-15	5.9000	6.1000	5.6410	5.9010	+5.319%	3,198	-31.876%
2025-04-14	6.2000	6.2000	5.6020	5.6030	-2.557%	1,434	-28.253%
2025-04-11	5.5000	5.7990	5.4020	5.7500	+4.526%	2,586	-30.087%
2025-04-10	6.1980	6.1980	5.5000	5.5010	-8.317%	4,965	-26.922%
2025-04-09	5.5500	6.0000	5.0980	6.0000	+19.284%	6,501	-33.000%
2025-04-08	5.3990	6.0000	5.0200	5.0300	-3.288%	12,578	-20.080%
2025-04-07	4.7470	5.6000	4.5900	5.2010	+4.020%	30,930	-22.707%
2025-04-04	6.0000	6.0010	5.0000	5.0000	-18.434%	46,340	-19.600%
2025-04-03	7.2200	7.3000	6.0000	6.1300	-16.314%	32,902	-34.421%
2025-04-02	7.6110	7.8000	7.3010	7.3250	-3.631%	7,560	-45.119%
2025-04-01	7.5000	7.7990	7.5000	7.6010	+1.347%	2,641	-47.112%
2025-03-31	7.8000	7.8000	7.3000	7.5000	-2.597%	4,630	-46.400%
2025-03-28	7.7020	7.8990	7.5000	7.7000	-2.519%	4,984	-47.792%
2025-03-27	7.6990	7.8990	7.6990	7.8990	+3.934%	1,584	-49.107%
2025-03-26	7.7000	7.8990	7.6000	7.6000	-0.380%	3,839	-47.105%
2025-03-25	7.6000	7.8980	7.6000	7.6290	-0.444%	3,169	-47.306%
2025-03-24	8.0000	8.0000	7.6000	7.6630	-1.084%	6,179	-47.540%
2025-03-21	7.6510	7.9990	7.6510	7.7470	-1.937%	2,847	-48.109%
2025-03-20	7.6960	8.1000	7.6960	7.9000	+2.265%	3,294	-49.114%
2025-03-19	8.0180	8.1990	7.7090	7.7250	-3.438%	4,107	-47.961%
2025-03-18	7.9000	8.1000	7.9000	8.0000	+2.551%	2,064	-49.750%
2025-03-17	8.0990	8.0990	7.4800	7.8010	-3.117%	5,060	-48.468%
2025-03-14	7.9000	8.1800	7.9000	8.0520	+4.558%	2,632	-50.075%
2025-03-13	8.8000	8.8000	7.5010	7.7010	-8.321%	10,044	-47.799%
2025-03-12	8.3000	8.5000	7.7130	8.4000	+6.329%	8,173	-52.143%
2025-03-11	7.6970	8.2760	7.4020	7.9000	+2.597%	3,494	-49.114%
2025-03-10	8.2430	8.4490	7.6020	7.7000	-9.390%	8,263	-47.792%
2025-03-07	8.0000	8.7000	7.7410	8.4980	+3.634%	8,067	-52.695%
2025-03-06	8.2800	8.5990	8.0050	8.2000	-1.796%	3,557	-50.976%
2025-03-05	8.7000	8.7000	8.2000	8.3500	-4.023%	4,066	-51.856%
2025-03-04	8.2700	8.7460	7.9000	8.7000	+10.814%	13,035	-53.793%
2025-03-03	7.7260	8.9950	6.7430	7.8510	+3.466%	24,818	-48.796%
2025-02-28	7.9970	7.9970	7.0000	7.5880	-5.150%	28,966	-47.022%
2025-02-27	8.2170	9.5000	8.0000	8.0000	-3.370%	7,882	-49.750%
2025-02-26	8.1330	8.7020	8.0000	8.2790	+5.856%	5,596	-51.443%
2025-02-25	8.0000	8.3980	7.7170	7.8210	-2.164%	3,405	-48.600%
2025-02-24	8.1990	8.1990	7.2270	7.9940	-0.075%	7,974	-49.712%
2025-02-21	8.5850	8.8000	7.9000	8.0000	-6.847%	10,543	-49.750%
2025-02-20	8.6200	8.9990	8.2300	8.5880	-0.371%	18,732	-53.190%
2025-02-19	9.1000	9.5000	8.0730	8.6200	-4.961%	15,390	-53.364%
2025-02-18	10.2000	10.4860	9.0100	9.0700	-9.300%	11,722	-55.678%
2025-02-14	9.6210	10.6000	9.5000	10.0000	+3.157%	8,066	-59.800%
2025-02-13	9.6000	9.9000	9.2000	9.6940	-0.082%	9,049	-58.531%
2025-02-12	10.2000	10.2000	8.9250	9.7020	-6.712%	14,882	-58.565%
2025-02-11	10.8000	10.9000	10.0000	10.4000	-2.804%	13,776	-61.346%
2025-02-10	11.1000	11.2200	10.6000	10.7000	-6.140%	14,151	-62.430%
2025-02-07	11.1000	11.4000	11.1000	11.4000	+1.786%	4,463	-64.737%
2025-02-06	11.5000	11.9990	11.0920	11.2000	-3.448%	7,432	-64.107%
2025-02-05	11.5000	11.8800	11.4000	11.6000	-1.024%	4,738	-65.345%