Dark

CLNE
Clean Energy Fuels Corp.
stock NASDAQ

At Close

Sep 30, 2026 3:59:55 PM EDT

1.56USD-0.637%(-0.01)1,572,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:19:30 AM EDT

1.61USD+2.548%(+0.04)480

After-hours

Sep 30, 2026 4:16:30 PM EDT

1.57USD+0.641%(+0.01)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.5900	1.6000	1.5500	1.5600	-0.637%	1,572,160	0.000%
2026-09-29	1.6000	1.6000	1.5700	1.5700	-1.258%	793,688	-0.637%
2026-09-28	1.6300	1.6300	1.5800	1.5900	-0.625%	1,086,327	-1.887%
2026-09-25	1.6200	1.6400	1.5900	1.6000	-2.439%	795,545	-2.500%
2026-09-24	1.6400	1.6650	1.6200	1.6400	+1.235%	920,167	-4.878%
2026-09-23	1.6800	1.6855	1.6200	1.6200	-3.571%	915,261	-3.704%
2026-09-22	1.7200	1.7300	1.6650	1.6800	-2.326%	1,494,401	-7.143%
2026-09-21	1.6700	1.7750	1.6700	1.7200	+1.775%	1,255,419	-9.302%
2026-09-18	1.7400	1.7800	1.6800	1.6900	-2.874%	8,723,615	-7.692%
2026-09-17	1.7000	1.7500	1.6900	1.7400	+2.353%	1,031,063	-10.345%
2026-09-16	1.6900	1.7250	1.6700	1.7000	-1.734%	1,575,645	-8.235%
2026-09-15	1.7800	1.8200	1.7200	1.7300	-2.809%	2,150,480	-9.827%
2026-09-14	1.6500	1.8000	1.6450	1.7800	+9.202%	3,592,736	-12.360%
2026-09-11	1.5900	1.6500	1.5600	1.6300	+2.516%	1,747,970	-4.294%
2026-09-10	1.6500	1.7000	1.5800	1.5900	-3.049%	2,519,611	-1.887%
2026-09-09	1.6500	1.6600	1.6200	1.6400	0.000%	1,105,393	-4.878%
2026-09-08	1.6650	1.6900	1.6300	1.6400	-0.606%	707,377	-4.878%
2026-09-04	1.6200	1.6500	1.6100	1.6500	+1.852%	637,079	-5.455%
2026-09-03	1.7200	1.7300	1.6100	1.6200	-5.814%	1,576,652	-3.704%
2026-09-02	1.6000	1.7300	1.6000	1.7200	+6.832%	2,462,418	-9.302%
2026-09-01	1.5900	1.6200	1.5700	1.6100	+1.258%	1,486,804	-3.106%
2026-08-31	1.6500	1.6600	1.5900	1.5900	-2.454%	1,263,798	-1.887%
2026-08-28	1.6000	1.6400	1.6000	1.6300	+1.875%	1,019,599	-4.294%
2026-08-27	1.6300	1.6450	1.5650	1.6000	-1.235%	2,646,647	-2.500%
2026-08-26	1.5700	1.6350	1.5600	1.6200	+3.185%	1,273,394	-3.704%
2026-08-25	1.5800	1.6100	1.5700	1.5700	-1.258%	2,070,679	-0.637%
2026-08-24	1.6200	1.6200	1.5900	1.5900	-1.852%	970,811	-1.887%
2026-08-21	1.6200	1.6500	1.5800	1.6200	+0.621%	1,447,259	-3.704%
2026-08-20	1.5700	1.6200	1.5400	1.6100	+2.548%	2,146,861	-3.106%
2026-08-19	1.6000	1.6200	1.5600	1.5700	-2.181%	2,528,771	-0.637%
2026-08-18	1.6600	1.6700	1.6000	1.6050	-3.021%	1,206,150	-2.804%
2026-08-17	1.8150	1.8300	1.6450	1.6550	-9.563%	2,798,987	-5.740%
2026-08-14	1.8000	1.8500	1.7950	1.8300	+2.235%	1,892,928	-14.754%
2026-08-13	1.7400	1.8300	1.7400	1.7900	+2.874%	2,407,554	-12.849%
2026-08-12	1.7300	1.7600	1.7200	1.7400	+1.754%	1,353,777	-10.345%
2026-08-11	1.6850	1.7950	1.6800	1.7100	+6.211%	3,480,368	-8.772%
2026-08-10	1.6400	1.6550	1.5600	1.6100	+2.222%	2,919,987	-3.106%
2026-08-07	1.8000	1.8050	1.5700	1.5750	-15.323%	6,443,398	-0.952%
2026-08-06	1.8800	1.8850	1.8350	1.8600	-1.064%	1,182,175	-16.129%
2026-08-05	1.8850	1.8850	1.8100	1.8800	+0.535%	1,211,213	-17.021%
2026-08-04	1.8700	1.9250	1.8586	1.8700	+0.538%	2,015,891	-16.578%
2026-08-03	1.9400	1.9500	1.8500	1.8600	-4.124%	1,208,543	-16.129%
2026-07-31	1.9300	1.9400	1.8910	1.9400	+0.518%	1,197,752	-19.588%
2026-07-30	1.9000	1.9500	1.8950	1.9300	+2.116%	777,931	-19.171%
2026-07-29	1.9200	1.9500	1.8800	1.8900	-1.047%	819,225	-17.460%
2026-07-28	1.9700	1.9832	1.8900	1.9100	-2.551%	901,485	-18.325%
2026-07-27	2.0100	2.0400	1.9300	1.9600	-3.448%	1,054,303	-20.408%
2026-07-24	2.0900	2.0900	2.0100	2.0300	-2.871%	1,095,780	-23.153%
2026-07-23	2.1300	2.1800	2.0800	2.0900	-1.415%	1,439,011	-25.359%
2026-07-22	2.1400	2.1700	2.1100	2.1200	-0.469%	817,256	-26.415%
2026-07-21	2.1500	2.1950	2.0500	2.1300	-1.843%	2,371,881	-26.761%
2026-07-20	2.3300	2.3600	2.1600	2.1700	-8.824%	2,382,771	-28.111%
2026-07-17	2.3600	2.4250	2.3400	2.3800	+1.277%	1,080,423	-34.454%
2026-07-16	2.3400	2.4950	2.3350	2.3500	0.000%	1,725,552	-33.617%
2026-07-15	2.3400	2.3700	2.2734	2.3500	+0.858%	1,647,627	-33.617%
2026-07-14	2.3200	2.3900	2.2800	2.3300	+0.431%	1,871,170	-33.047%
2026-07-13	2.2100	2.3300	2.1950	2.3200	+5.936%	2,965,259	-32.759%
2026-07-10	2.1500	2.2150	2.1300	2.1900	+1.860%	1,652,245	-28.767%
2026-07-09	2.2400	2.2700	2.1006	2.1500	-4.018%	2,615,222	-27.442%
2026-07-08	2.1400	2.2500	2.1200	2.2400	+5.164%	3,454,586	-30.357%
2026-07-07	2.1400	2.1500	2.0700	2.1300	0.000%	1,140,610	-26.761%
2026-07-06	2.0300	2.1450	2.0300	2.1300	+3.902%	2,027,418	-26.761%
2026-07-02	2.0600	2.1050	1.9900	2.0500	-0.966%	1,193,944	-23.902%
2026-07-01	2.0400	2.1000	2.0107	2.0700	+0.976%	1,739,956	-24.638%
2026-06-30	1.9000	2.0950	1.8948	2.0500	+7.895%	3,128,911	-23.902%
2026-06-29	1.8500	1.9500	1.8500	1.9000	+1.604%	1,644,853	-17.895%
2026-06-26	1.8300	1.8800	1.8100	1.8700	+4.469%	3,176,914	-16.578%
2026-06-25	1.7000	1.8300	1.6923	1.7900	+3.468%	1,961,423	-12.849%
2026-06-24	1.7100	1.8000	1.6600	1.7300	0.000%	3,069,798	-9.827%
2026-06-23	1.7800	1.8000	1.7200	1.7300	-3.352%	1,416,686	-9.827%
2026-06-22	1.8700	1.8800	1.7800	1.7900	-3.763%	1,572,211	-12.849%
2026-06-18	1.8800	1.9000	1.8500	1.8600	-1.064%	2,893,522	-16.129%
2026-06-17	1.8800	1.9300	1.8700	1.8800	-0.529%	1,027,611	-17.021%
2026-06-16	1.8900	1.9100	1.8700	1.8900	+1.070%	1,108,107	-17.460%
2026-06-15	1.9000	1.9200	1.8700	1.8700	-2.094%	1,202,066	-16.578%
2026-06-12	1.9000	1.9500	1.8750	1.9100	0.000%	968,460	-18.325%
2026-06-11	2.0000	2.0100	1.9100	1.9100	-4.020%	1,032,491	-18.325%
2026-06-10	1.9500	2.0300	1.9400	1.9900	+2.577%	868,804	-21.608%
2026-06-09	1.9600	1.9750	1.9000	1.9400	-1.523%	1,217,881	-19.588%
2026-06-08	1.9500	1.9900	1.9400	1.9700	+2.073%	1,048,847	-20.812%
2026-06-05	2.0100	2.0150	1.9200	1.9300	-3.980%	1,462,640	-19.171%
2026-06-04	2.0100	2.0389	1.9900	2.0100	0.000%	985,357	-22.388%
2026-06-03	2.1100	2.1100	2.0050	2.0100	-4.739%	914,971	-22.388%
2026-06-02	2.0400	2.1500	2.0200	2.1100	+2.927%	2,084,503	-26.066%
2026-06-01	2.0800	2.1350	2.0300	2.0500	+0.490%	1,403,993	-23.902%
2026-05-29	2.0500	2.0800	2.0300	2.0400	-1.449%	883,748	-23.529%
2026-05-28	2.0400	2.1250	2.0300	2.0700	+1.471%	1,529,388	-24.638%
2026-05-27	2.0100	2.0700	1.9950	2.0400	0.000%	1,192,791	-23.529%
2026-05-26	2.0300	2.0850	2.0200	2.0400	-0.488%	1,396,227	-23.529%
2026-05-22	2.0300	2.0750	2.0200	2.0500	+0.985%	1,216,252	-23.902%
2026-05-21	2.0100	2.0500	1.9900	2.0300	+2.010%	995,781	-23.153%
2026-05-20	2.0000	2.0300	1.9713	1.9900	-0.500%	1,485,708	-21.608%
2026-05-19	2.0400	2.0500	1.9900	2.0000	-1.961%	1,000,178	-22.000%
2026-05-18	2.0300	2.0750	2.0100	2.0400	+0.493%	1,203,576	-23.529%
2026-05-15	2.0400	2.0800	2.0000	2.0300	-0.976%	1,318,908	-23.153%
2026-05-14	2.0500	2.0800	2.0300	2.0500	0.000%	1,007,542	-23.902%
2026-05-13	2.0500	2.0850	2.0100	2.0500	-0.485%	1,508,170	-23.902%
2026-05-12	2.0900	2.1109	2.0300	2.0600	-0.242%	1,666,164	-24.272%
2026-05-11	2.1900	2.2200	2.0600	2.0650	-6.561%	2,137,903	-24.455%
2026-05-08	2.2500	2.2600	2.0750	2.2100	-4.329%	2,310,656	-29.412%
2026-05-07	2.2400	2.3300	2.1750	2.3100	+3.125%	1,659,139	-32.468%
2026-05-06	2.3400	2.3400	2.2200	2.2400	-5.485%	1,524,675	-30.357%
2026-05-05	2.4000	2.4080	2.3050	2.3700	-2.066%	1,027,034	-34.177%
2026-05-04	2.3200	2.4350	2.3100	2.4200	+3.863%	1,154,351	-35.537%
2026-05-01	2.3100	2.3400	2.2600	2.3300	+1.304%	1,154,978	-33.047%
2026-04-30	2.2700	2.3000	2.2400	2.3000	+0.437%	853,909	-32.174%
2026-04-29	2.2200	2.2900	2.2000	2.2900	+3.620%	936,576	-31.878%
2026-04-28	2.2500	2.2800	2.2000	2.2100	0.000%	867,259	-29.412%
2026-04-27	2.2700	2.3050	2.2100	2.2100	-3.070%	859,325	-29.412%
2026-04-24	2.3900	2.4000	2.2700	2.2800	-4.603%	1,028,995	-31.579%
2026-04-23	2.4400	2.5699	2.3400	2.3900	-3.629%	1,706,367	-34.728%
2026-04-22	2.3800	2.4900	2.3600	2.4800	+3.766%	1,853,730	-37.097%
2026-04-21	2.3400	2.4200	2.3400	2.3900	+3.017%	1,253,709	-34.728%
2026-04-20	2.2400	2.3300	2.2100	2.3200	+3.111%	1,160,287	-32.759%
2026-04-17	2.2800	2.2860	2.1650	2.2500	-1.747%	2,329,706	-30.667%
2026-04-16	2.3100	2.3400	2.2600	2.2900	-0.866%	888,847	-31.878%
2026-04-15	2.2700	2.3300	2.2700	2.3100	+1.316%	833,658	-32.468%
2026-04-14	2.2500	2.2800	2.2100	2.2800	+0.885%	1,207,372	-31.579%
2026-04-13	2.2700	2.3200	2.2301	2.2600	0.000%	1,163,672	-30.973%
2026-04-10	2.3000	2.3100	2.2500	2.2600	-1.310%	820,599	-30.973%
2026-04-09	2.3800	2.4051	2.2600	2.2900	-4.184%	1,700,216	-31.878%
2026-04-08	2.4800	2.5300	2.3400	2.3900	-5.906%	1,688,710	-34.728%
2026-04-07	2.4800	2.5500	2.4600	2.5400	+2.419%	1,110,569	-38.583%
2026-04-06	2.4900	2.5650	2.4550	2.4800	-0.402%	1,106,479	-37.097%
2026-04-02	2.4700	2.5100	2.4250	2.4900	+2.469%	1,077,466	-37.349%
2026-04-01	2.4300	2.4700	2.3000	2.4300	-2.016%	1,608,140	-35.802%
2026-03-31	2.5900	2.6600	2.4750	2.4800	-3.876%	1,475,880	-37.097%
2026-03-30	2.6100	2.7100	2.5550	2.5800	-0.386%	2,457,691	-39.535%
2026-03-27	2.3400	2.5950	2.3400	2.5900	+10.213%	2,231,956	-39.768%
2026-03-26	2.2800	2.3850	2.2800	2.3500	+1.732%	1,785,208	-33.617%
2026-03-25	2.3500	2.3790	2.2700	2.3100	-0.431%	1,102,996	-32.468%
2026-03-24	2.1900	2.3500	2.1900	2.3200	+4.977%	1,868,551	-32.759%
2026-03-23	2.1300	2.2600	2.1100	2.2100	+4.245%	1,703,044	-29.412%
2026-03-20	2.1200	2.1600	2.0850	2.1200	0.000%	2,681,041	-26.415%
2026-03-19	2.1600	2.1800	2.0350	2.1200	-1.395%	2,933,588	-26.415%
2026-03-18	2.1600	2.1900	2.1200	2.1500	-0.922%	993,731	-27.442%
2026-03-17	2.1600	2.1850	2.1350	2.1700	+1.878%	1,296,361	-28.111%
2026-03-16	2.1800	2.2050	2.1050	2.1300	-2.294%	1,202,699	-26.761%
2026-03-13	2.1700	2.2350	2.1500	2.1800	0.000%	890,035	-28.440%
2026-03-12	2.1800	2.2100	2.1300	2.1800	-0.909%	944,071	-28.440%
2026-03-11	2.2400	2.2700	2.1800	2.2000	-1.786%	1,047,779	-29.091%
2026-03-10	2.3200	2.3450	2.2350	2.2400	-4.274%	935,205	-30.357%
2026-03-09	2.3800	2.4300	2.3200	2.3400	-1.681%	982,503	-33.333%
2026-03-06	2.3200	2.4100	2.3050	2.3800	+0.847%	1,555,516	-34.454%
2026-03-05	2.3100	2.4150	2.2900	2.3600	+1.724%	1,285,911	-33.898%
2026-03-04	2.2500	2.3700	2.2500	2.3200	+4.505%	1,680,606	-32.759%
2026-03-03	2.2500	2.2700	2.1650	2.2200	-3.057%	1,265,373	-29.730%
2026-03-02	2.2800	2.3300	2.2500	2.2900	+1.327%	1,278,717	-31.878%
2026-02-27	2.3300	2.3800	2.2500	2.2600	-3.830%	1,718,727	-30.973%
2026-02-26	2.3700	2.3800	2.3050	2.3500	-1.674%	1,096,989	-33.617%
2026-02-25	2.5400	2.5400	2.3050	2.3900	-5.906%	1,434,411	-34.728%
2026-02-24	2.5600	2.6100	2.5400	2.5400	-0.392%	1,001,588	-38.583%
2026-02-23	2.5900	2.6200	2.5300	2.5500	-2.299%	1,003,844	-38.824%
2026-02-20	2.6200	2.6550	2.5850	2.6100	-0.760%	709,241	-40.230%
2026-02-19	2.6400	2.6687	2.5900	2.6300	-0.379%	928,879	-40.684%
2026-02-18	2.6200	2.6799	2.6000	2.6400	+1.538%	1,032,671	-40.909%
2026-02-17	2.6300	2.6600	2.5700	2.6000	-1.515%	1,025,503	-40.000%
2026-02-13	2.5500	2.6900	2.5500	2.6400	+3.125%	842,941	-40.909%
2026-02-12	2.6240	2.6600	2.5450	2.5600	-2.662%	1,034,036	-39.063%
2026-02-11	2.6100	2.6850	2.6000	2.6300	+1.938%	1,104,396	-40.684%
2026-02-10	2.7100	2.7200	2.5800	2.5800	-5.147%	1,178,975	-39.535%
2026-02-09	2.7500	2.7550	2.6900	2.7200	-1.091%	1,026,168	-42.647%
2026-02-06	2.5400	2.8400	2.5400	2.7500	+9.127%	2,833,756	-43.273%
2026-02-05	2.3300	2.5600	2.3100	2.5200	+6.329%	3,577,760	-38.095%
2026-02-04	2.2500	2.3750	2.2050	2.3700	+5.333%	1,839,432	-34.177%
2026-02-03	2.2100	2.2700	2.1900	2.2500	+2.273%	1,109,778	-30.667%
2026-02-02	2.1600	2.2550	2.1600	2.2000	0.000%	1,341,202	-29.091%
2026-01-30	2.2200	2.2600	2.1400	2.2000	-2.222%	1,303,163	-29.091%
2026-01-29	2.2500	2.3300	2.2000	2.2500	+0.897%	1,420,568	-30.667%
2026-01-28	2.3000	2.3150	2.2150	2.2300	-2.620%	596,498	-30.045%
2026-01-27	2.2000	2.3250	2.1900	2.2900	+4.091%	985,045	-31.878%
2026-01-26	2.3300	2.3300	2.1801	2.2000	-5.172%	759,337	-29.091%
2026-01-23	2.2800	2.3700	2.2609	2.3200	+1.754%	1,369,391	-32.759%
2026-01-22	2.2200	2.2900	2.2116	2.2800	+2.703%	891,580	-31.579%
2026-01-21	2.1400	2.2500	2.1400	2.2200	+3.738%	1,471,562	-29.730%
2026-01-20	2.2000	2.2250	2.1350	2.1400	-3.604%	1,167,923	-27.103%
2026-01-16	2.2000	2.2400	2.1700	2.2200	+0.909%	1,089,893	-29.730%
2026-01-15	2.2400	2.2500	2.1950	2.2000	-2.222%	791,646	-29.091%
2026-01-14	2.2300	2.2950	2.2100	2.2500	+1.810%	981,323	-30.667%
2026-01-13	2.1500	2.2200	2.1500	2.2100	+2.791%	841,083	-29.412%
2026-01-12	2.1250	2.1554	2.0800	2.1500	+0.939%	1,042,428	-27.442%
2026-01-09	2.1900	2.2300	2.1100	2.1300	-2.294%	916,064	-26.761%
2026-01-08	2.1500	2.2100	2.1500	2.1800	+1.395%	931,349	-28.440%
2026-01-07	2.1700	2.2050	2.1200	2.1500	-0.463%	824,495	-27.442%
2026-01-06	2.1800	2.2100	2.1400	2.1600	-1.370%	988,384	-27.778%
2026-01-05	2.1800	2.2350	2.1100	2.1900	+1.389%	1,414,176	-28.767%
2026-01-02	2.1200	2.1900	2.0900	2.1600	+2.857%	1,043,246	-27.778%
2025-12-31	2.1000	2.1100	2.0700	2.1000	0.000%	1,303,842	-25.714%
2025-12-30	2.1400	2.1700	2.1000	2.1000	-1.869%	902,970	-25.714%
2025-12-29	2.1500	2.1799	2.1250	2.1400	-1.382%	932,535	-27.103%
2025-12-26	2.2000	2.2200	2.1500	2.1700	-2.252%	1,292,206	-28.111%
2025-12-24	2.1700	2.2300	2.1500	2.2200	+2.304%	572,008	-29.730%
2025-12-23	2.2300	2.2565	2.1500	2.1700	-3.125%	1,577,525	-28.111%
2025-12-22	2.2400	2.2895	2.2350	2.2400	+0.448%	883,990	-30.357%
2025-12-19	2.2400	2.2800	2.2001	2.2300	-0.889%	2,334,371	-30.045%
2025-12-18	2.2500	2.2900	2.2400	2.2500	0.000%	884,450	-30.667%
2025-12-17	2.2700	2.3300	2.2400	2.2500	-0.881%	896,560	-30.667%
2025-12-16	2.2400	2.2800	2.2250	2.2700	+0.442%	1,196,924	-31.278%
2025-12-15	2.2700	2.2900	2.2300	2.2600	0.000%	1,110,854	-30.973%
2025-12-12	2.3300	2.3600	2.2600	2.2600	-3.004%	970,030	-30.973%
2025-12-11	2.3000	2.3500	2.2750	2.3300	+0.431%	1,192,682	-33.047%
2025-12-10	2.2600	2.3350	2.2150	2.3200	+1.754%	1,379,818	-32.759%
2025-12-09	2.2300	2.2900	2.2239	2.2800	+2.242%	852,969	-31.579%
2025-12-08	2.2900	2.2900	2.2200	2.2300	-2.620%	585,221	-30.045%
2025-12-05	2.3500	2.3750	2.2800	2.2900	-2.553%	875,011	-31.878%
2025-12-04	2.2800	2.3600	2.2550	2.3500	+2.174%	857,395	-33.617%
2025-12-03	2.2300	2.3200	2.2300	2.3000	+3.139%	1,010,055	-32.174%
2025-12-02	2.1900	2.2300	2.1600	2.2300	+1.364%	926,452	-30.045%
2025-12-01	2.1500	2.2500	2.1310	2.2000	+0.917%	1,449,627	-29.091%
2025-11-28	2.1400	2.1950	2.1250	2.1800	+1.395%	799,307	-28.440%
2025-11-26	2.1100	2.1500	2.0973	2.1500	+0.939%	1,139,463	-27.442%
2025-11-25	2.1400	2.1448	2.0800	2.1300	-0.467%	975,567	-26.761%
2025-11-24	2.1300	2.1700	2.0900	2.1400	-0.465%	1,442,468	-27.103%
2025-11-21	2.1100	2.1900	2.0926	2.1500	+1.896%	1,923,666	-27.442%
2025-11-20	2.2000	2.2500	2.1000	2.1100	-1.860%	1,340,759	-26.066%
2025-11-19	2.1700	2.1855	2.1300	2.1500	-2.273%	913,077	-27.442%
2025-11-18	2.1600	2.2000	2.1050	2.2000	+1.852%	1,555,349	-29.091%
2025-11-17	2.2100	2.2299	2.1312	2.1600	-2.703%	1,225,841	-27.778%
2025-11-14	2.2000	2.2500	2.1800	2.2200	0.000%	1,206,764	-29.730%
2025-11-13	2.2200	2.2900	2.2000	2.2200	-1.333%	1,520,705	-29.730%
2025-11-12	2.2800	2.2875	2.2150	2.2500	-1.316%	1,190,643	-30.667%
2025-11-11	2.3400	2.3650	2.2650	2.2800	-2.979%	1,068,111	-31.579%
2025-11-10	2.4150	2.4500	2.3314	2.3500	-1.674%	1,311,793	-33.617%
2025-11-07	2.2000	2.3900	2.1800	2.3900	+6.696%	1,670,767	-34.728%
2025-11-06	2.3200	2.3390	2.2200	2.2400	-4.274%	1,555,223	-30.357%
2025-11-05	2.7100	2.7450	2.1800	2.3400	-15.827%	4,713,815	-33.333%
2025-11-04	2.8100	2.8600	2.7500	2.7800	-3.806%	1,480,848	-43.885%
2025-11-03	2.8800	2.9088	2.8100	2.8900	+1.049%	1,253,103	-46.021%
2025-10-31	2.8500	2.8765	2.8200	2.8600	+1.060%	1,075,373	-45.455%
2025-10-30	2.8100	2.8910	2.8100	2.8300	-1.049%	943,878	-44.876%
2025-10-29	2.9000	3.0000	2.8300	2.8600	-2.389%	1,503,135	-45.455%
2025-10-28	2.9600	3.0000	2.9250	2.9300	-2.007%	1,103,887	-46.758%
2025-10-27	3.1000	3.1100	2.9800	2.9900	-2.288%	1,245,670	-47.826%
2025-10-24	2.9000	3.0700	2.8900	3.0600	+6.993%	2,131,230	-49.020%
2025-10-23	2.7800	2.9000	2.7800	2.8600	+3.623%	815,284	-45.455%
2025-10-22	2.7900	2.8300	2.6800	2.7600	-1.075%	1,250,510	-43.478%
2025-10-21	2.8600	2.8600	2.7300	2.7900	-3.125%	984,029	-44.086%
2025-10-20	2.7700	2.8800	2.7100	2.8800	+5.882%	1,394,553	-45.833%
2025-10-17	2.7900	2.8200	2.6900	2.7200	-4.225%	1,482,050	-42.647%
2025-10-16	2.9500	3.0000	2.8300	2.8400	-2.740%	1,592,962	-45.070%
2025-10-15	2.9400	2.9950	2.8900	2.9200	+1.742%	1,942,902	-46.575%
2025-10-14	2.7200	2.8800	2.6900	2.8700	+3.610%	1,633,621	-45.645%
2025-10-13	2.6000	2.7700	2.5909	2.7700	+9.055%	1,954,950	-43.682%
2025-10-10	2.6000	2.6500	2.5213	2.5400	-3.422%	1,273,942	-38.583%
2025-10-09	2.6200	2.7100	2.5800	2.6300	+0.382%	871,533	-40.684%
2025-10-08	2.6500	2.6900	2.6100	2.6200	-1.132%	1,242,059	-40.458%
2025-10-07	2.6900	2.7500	2.5900	2.6500	-1.487%	1,072,318	-41.132%
2025-10-06	2.7800	2.7969	2.6650	2.6900	-1.465%	1,248,391	-42.007%
2025-10-03	2.6000	2.7900	2.6000	2.7300	+5.000%	2,300,219	-42.857%
2025-10-02	2.6543	2.6700	2.5500	2.6000	-1.141%	1,042,398	-40.000%
2025-10-01	2.5500	2.6700	2.5500	2.6300	+1.938%	879,752	-40.684%
2025-09-30	2.6900	2.6900	2.5400	2.5800	-4.444%	1,593,920	-39.535%
2025-09-29	2.8500	2.8800	2.6700	2.7000	-4.594%	1,194,821	-42.222%
2025-09-26	2.6500	2.8500	2.6500	2.8300	+6.792%	1,695,559	-44.876%
2025-09-25	2.6900	2.7200	2.6000	2.6500	-1.487%	2,007,609	-41.132%
2025-09-24	2.6600	2.7600	2.6500	2.6900	+1.128%	918,085	-42.007%
2025-09-23	2.6600	2.7500	2.6400	2.6600	+0.377%	1,118,087	-41.353%
2025-09-22	2.6500	2.6589	2.5800	2.6500	0.000%	895,026	-41.132%
2025-09-19	2.7500	2.8300	2.6350	2.6500	-1.487%	3,007,621	-41.132%
2025-09-18	2.6500	2.7200	2.6000	2.6900	+2.281%	1,904,796	-42.007%
2025-09-17	2.5900	2.7200	2.5750	2.6300	+1.154%	1,819,505	-40.684%
2025-09-16	2.4350	2.6200	2.4350	2.6000	+7.438%	1,635,531	-40.000%
2025-09-15	2.4100	2.4500	2.3600	2.4200	+0.833%	1,325,219	-35.537%
2025-09-12	2.5200	2.5200	2.3900	2.4000	-5.138%	1,705,368	-35.000%
2025-09-11	2.5500	2.5573	2.4850	2.5300	-1.172%	1,084,505	-38.340%
2025-09-10	2.4700	2.6100	2.4700	2.5600	+3.226%	1,299,763	-39.063%
2025-09-09	2.4600	2.5292	2.4501	2.4800	+0.813%	848,617	-37.097%
2025-09-08	2.5100	2.5350	2.4100	2.4600	-1.205%	1,130,486	-36.585%
2025-09-05	2.5400	2.5900	2.4600	2.4900	-2.353%	812,122	-37.349%
2025-09-04	2.4800	2.5550	2.4626	2.5500	+2.000%	569,915	-38.824%
2025-09-03	2.5800	2.6158	2.4700	2.5000	-3.846%	1,494,082	-37.600%
2025-09-02	2.5700	2.6581	2.5600	2.6000	-1.141%	998,759	-40.000%
2025-08-29	2.6400	2.6700	2.6000	2.6300	-0.379%	1,337,149	-40.684%
2025-08-28	2.6500	2.6989	2.6000	2.6400	0.000%	1,120,160	-40.909%
2025-08-27	2.5900	2.6450	2.5800	2.6400	+1.931%	1,005,894	-40.909%
2025-08-26	2.5700	2.6300	2.5600	2.5900	+1.172%	854,209	-39.768%
2025-08-25	2.5100	2.6400	2.5000	2.5600	+1.186%	1,530,812	-39.063%
2025-08-22	2.4100	2.5600	2.4000	2.5300	+5.417%	1,863,902	-38.340%
2025-08-21	2.4200	2.4500	2.3500	2.4000	-1.235%	1,066,413	-35.000%
2025-08-20	2.4000	2.4850	2.3850	2.4300	+1.250%	1,892,295	-35.802%
2025-08-19	2.4300	2.4700	2.3150	2.4000	-1.235%	3,386,728	-35.000%
2025-08-18	2.4000	2.4600	2.3200	2.4300	+1.250%	2,002,465	-35.802%
2025-08-15	2.3000	2.4400	2.2501	2.4000	+5.263%	2,740,024	-35.000%
2025-08-14	2.2800	2.3200	2.2000	2.2800	-2.564%	3,492,450	-31.579%
2025-08-13	2.2800	2.3950	2.2708	2.3400	+1.739%	2,465,846	-33.333%
2025-08-12	2.1100	2.3000	2.1050	2.3000	+11.650%	2,443,388	-32.174%
2025-08-11	2.2900	2.3100	2.0500	2.0600	-10.044%	2,246,087	-24.272%
2025-08-08	2.1000	2.5500	2.1000	2.2900	+12.255%	7,202,330	-31.878%
2025-08-07	2.0500	2.1000	2.0000	2.0400	+0.493%	1,462,870	-23.529%
2025-08-06	2.0700	2.1150	2.0000	2.0300	-1.932%	1,176,001	-23.153%
2025-08-05	2.0110	2.0750	2.0000	2.0700	+1.970%	1,023,286	-24.638%
2025-08-04	1.9900	2.0450	1.9700	2.0300	+3.046%	1,319,107	-23.153%
2025-08-01	2.0200	2.0200	1.9400	1.9700	-2.956%	1,432,378	-20.812%
2025-07-31	2.0500	2.0700	2.0200	2.0300	-0.490%	1,420,705	-23.153%
2025-07-30	2.0900	2.1100	2.0200	2.0400	-2.392%	1,303,498	-23.529%
2025-07-29	2.1800	2.1800	2.0400	2.0900	-3.241%	1,381,143	-25.359%
2025-07-28	2.1100	2.1900	2.1100	2.1600	+2.857%	1,114,917	-27.778%
2025-07-25	2.1600	2.1783	2.0900	2.1000	-2.778%	985,904	-25.714%
2025-07-24	2.2100	2.2193	2.1500	2.1600	-2.262%	1,355,649	-27.778%
2025-07-23	2.1100	2.2300	2.1100	2.2100	+5.742%	1,824,603	-29.412%
2025-07-22	2.0500	2.0900	2.0200	2.0900	+1.951%	1,630,136	-25.359%
2025-07-21	2.0300	2.0800	2.0200	2.0500	+0.985%	1,151,449	-23.902%
2025-07-18	2.0700	2.1000	2.0200	2.0300	-0.490%	1,889,920	-23.153%
2025-07-17	2.0300	2.1000	2.0200	2.0400	0.000%	1,369,519	-23.529%
2025-07-16	2.1300	2.1450	2.0200	2.0400	-3.318%	2,022,797	-23.529%
2025-07-15	2.2400	2.2700	2.1100	2.1100	-5.381%	2,328,454	-26.066%
2025-07-14	2.2250	2.2500	2.1608	2.2300	+1.826%	2,417,574	-30.045%
2025-07-11	2.1900	2.2400	2.1700	2.1900	-1.351%	1,689,761	-28.767%
2025-07-10	2.2100	2.2550	2.1425	2.2200	+0.452%	2,102,376	-29.730%
2025-07-09	2.1400	2.2450	2.1400	2.2100	+3.756%	2,152,952	-29.412%
2025-07-08	2.0200	2.1692	2.0200	2.1300	+4.926%	3,022,158	-26.761%
2025-07-07	2.1200	2.1400	2.0000	2.0300	-5.581%	2,715,365	-23.153%
2025-07-03	2.1000	2.2000	2.1000	2.1500	+2.871%	2,172,101	-27.442%
2025-07-02	1.9900	2.1300	1.9900	2.0900	+5.556%	3,523,621	-25.359%
2025-07-01	1.9400	2.0100	1.9100	1.9800	+1.538%	2,642,623	-21.212%
2025-06-30	1.9100	2.0000	1.8600	1.9500	+3.175%	2,733,385	-20.000%
2025-06-27	1.8900	1.9100	1.8300	1.8900	0.000%	3,751,787	-17.460%
2025-06-26	1.8400	1.9100	1.8200	1.8900	+3.279%	1,323,710	-17.460%
2025-06-25	1.8300	1.8600	1.8100	1.8300	-0.543%	1,515,876	-14.754%
2025-06-24	1.7800	1.8700	1.7500	1.8400	+4.545%	2,551,816	-15.217%
2025-06-23	1.8800	1.8999	1.7500	1.7600	-7.368%	4,351,296	-11.364%
2025-06-20	1.9800	1.9900	1.8900	1.9000	-3.553%	3,212,203	-17.895%
2025-06-18	1.9500	1.9993	1.9350	1.9700	+0.510%	2,464,370	-20.812%
2025-06-17	2.0100	2.0350	1.9450	1.9600	-3.448%	2,746,015	-20.408%
2025-06-16	1.9200	2.0500	1.9100	2.0300	+7.407%	5,934,723	-23.153%
2025-06-13	1.8300	1.9150	1.7600	1.8900	+2.717%	3,033,088	-17.460%
2025-06-12	1.8600	1.9050	1.8200	1.8400	-1.604%	1,393,709	-15.217%
2025-06-11	1.9400	1.9697	1.8600	1.8700	-3.109%	2,608,174	-16.578%
2025-06-10	1.9200	1.9900	1.8700	1.9300	+1.047%	2,381,581	-19.171%
2025-06-09	1.8400	1.9200	1.8200	1.9100	+4.945%	2,037,717	-18.325%
2025-06-06	1.8000	1.8600	1.7994	1.8200	+2.247%	1,678,190	-14.286%
2025-06-05	1.7700	1.8200	1.7250	1.7800	0.000%	2,693,963	-12.360%
2025-06-04	1.8800	1.9150	1.7600	1.7800	-4.813%	2,982,303	-12.360%
2025-06-03	1.7200	1.8900	1.6900	1.8700	+9.357%	3,406,373	-16.578%
2025-06-02	1.8100	1.8454	1.7100	1.7100	-4.469%	3,278,599	-8.772%
2025-05-30	1.8200	1.8350	1.7500	1.7900	-2.717%	7,132,770	-12.849%
2025-05-29	1.9000	1.9300	1.8200	1.8400	-1.075%	1,550,982	-15.217%
2025-05-28	1.8400	1.8750	1.7900	1.8600	+1.639%	2,584,080	-16.129%
2025-05-27	1.9200	1.9293	1.8200	1.8300	-2.139%	2,139,421	-14.754%
2025-05-23	1.8000	1.9200	1.7800	1.8700	+0.538%	3,140,790	-16.578%
2025-05-22	1.8100	1.8860	1.7700	1.8600	+1.087%	2,351,453	-16.129%
2025-05-21	1.9300	1.9395	1.7900	1.8400	-6.122%	2,946,613	-15.217%
2025-05-20	2.0300	2.0300	1.9000	1.9600	-2.488%	2,738,766	-20.408%
2025-05-19	1.9800	2.0200	1.9300	2.0100	-0.495%	2,604,538	-22.388%
2025-05-16	1.9600	2.0500	1.9400	2.0200	+3.061%	2,555,921	-22.772%
2025-05-15	1.9200	1.9600	1.8400	1.9600	+1.031%	3,206,469	-20.408%
2025-05-14	2.0500	2.0700	1.9300	1.9400	-6.731%	5,277,660	-19.588%
2025-05-13	1.9200	2.1300	1.9200	2.0800	+8.333%	6,534,563	-25.000%
2025-05-12	1.7000	1.9700	1.6850	1.9200	+20.000%	7,528,342	-18.750%
2025-05-09	1.7600	1.8000	1.6000	1.6000	-6.433%	2,730,886	-2.500%
2025-05-08	1.6299	1.7200	1.6100	1.7100	+6.875%	3,089,095	-8.772%
2025-05-07	1.5600	1.6650	1.5600	1.6000	+2.564%	2,532,774	-2.500%
2025-05-06	1.4800	1.6000	1.4800	1.5600	+3.311%	2,906,723	0.000%
2025-05-05	1.5300	1.5410	1.4800	1.5100	-1.948%	1,505,986	+3.311%
2025-05-02	1.4900	1.5950	1.4700	1.5400	+4.054%	2,556,940	+1.299%
2025-05-01	1.4500	1.5100	1.4400	1.4800	+2.069%	1,839,234	+5.405%
2025-04-30	1.4300	1.4600	1.4000	1.4500	0.000%	1,607,972	+7.586%
2025-04-29	1.4800	1.4800	1.4400	1.4500	-2.027%	995,169	+7.586%
2025-04-28	1.4700	1.5256	1.4350	1.4800	0.000%	1,757,457	+5.405%
2025-04-25	1.4100	1.4850	1.4100	1.4800	+2.778%	1,248,147	+5.405%
2025-04-24	1.4000	1.4600	1.3950	1.4400	+2.128%	1,596,844	+8.333%
2025-04-23	1.4600	1.4900	1.3800	1.4100	-0.704%	1,556,805	+10.638%
2025-04-22	1.3500	1.4550	1.3500	1.4200	+5.970%	1,640,379	+9.859%
2025-04-21	1.3700	1.3800	1.3200	1.3400	-4.286%	2,306,575	+16.418%
2025-04-17	1.3600	1.4300	1.3500	1.4000	+2.941%	1,720,700	+11.429%
2025-04-16	1.3400	1.4250	1.3350	1.3600	+3.030%	2,585,697	+14.706%
2025-04-15	1.3900	1.4100	1.3200	1.3200	-5.714%	2,782,181	+18.182%
2025-04-14	1.5200	1.5400	1.3700	1.4000	-6.040%	2,604,972	+11.429%
2025-04-11	1.4300	1.5100	1.4100	1.4900	+1.361%	2,190,093	+4.698%
2025-04-10	1.5500	1.5599	1.4300	1.4700	-4.545%	2,743,017	+6.122%