Dark

CODA
Coda Octopus Group, Inc. Common stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:50 PM EDT

10.50USD+2.140%(+0.22)93,084

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.28)0

After-hours

Aug 4, 2026 4:50:30 PM EDT

10.64USD+1.333%(+0.14)2,876

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	10.4000	10.680000	10.400000	10.4400	+1.556%	93,116	0.000%
2026-08-03	10.2000	10.638000	10.100000	10.2800	+1.381%	33,648	+1.556%
2026-07-31	10.2300	10.525000	9.990000	10.1400	-0.491%	66,253	+2.959%
2026-07-30	9.8500	10.285000	9.790000	10.1900	+4.192%	44,010	+2.453%
2026-07-29	9.9100	9.910000	9.600000	9.7800	-1.411%	175,781	+6.748%
2026-07-28	10.0500	10.090000	9.630000	9.9200	-1.195%	105,339	+5.242%
2026-07-27	10.0500	10.240000	9.900000	10.0400	0.000%	74,158	+3.984%
2026-07-24	10.1600	10.280000	9.960000	10.0400	-1.084%	35,343	+3.984%
2026-07-23	9.9300	10.230000	9.900000	10.1500	+1.500%	66,565	+2.857%
2026-07-22	10.1800	10.400000	9.940000	10.0000	-1.768%	68,541	+4.400%
2026-07-21	10.0500	10.270000	9.900000	10.1800	+1.800%	96,769	+2.554%
2026-07-20	10.0800	10.140200	9.965000	10.0000	-0.200%	75,551	+4.400%
2026-07-17	9.9500	10.185000	9.857200	10.0200	-0.299%	60,992	+4.192%
2026-07-16	10.1600	10.220000	9.880000	10.0500	-1.374%	133,764	+3.881%
2026-07-15	10.1500	10.500000	10.030000	10.1900	+1.900%	97,896	+2.453%
2026-07-14	9.8900	10.200000	9.820000	10.0000	+1.626%	108,806	+4.400%
2026-07-13	9.5700	9.930000	9.570000	9.8400	+0.613%	94,235	+6.098%
2026-07-10	9.6600	9.840000	9.610000	9.7800	+1.242%	73,025	+6.748%
2026-07-09	9.5000	9.760000	9.445000	9.6600	+1.899%	109,568	+8.075%
2026-07-08	9.1900	9.510000	9.160000	9.4800	+1.935%	98,336	+10.127%
2026-07-07	9.6100	9.660000	9.170000	9.3000	-3.826%	162,046	+12.258%
2026-07-06	9.3200	9.700000	9.320000	9.6700	+0.520%	86,785	+7.963%
2026-07-02	9.6300	9.820000	9.415000	9.6200	-0.104%	102,171	+8.524%
2026-07-01	9.7700	9.990000	9.620000	9.6300	-1.433%	77,669	+8.411%
2026-06-30	9.5400	9.890000	9.540000	9.7700	+2.304%	112,143	+6.858%
2026-06-29	9.6500	9.840000	9.360000	9.5500	-0.521%	133,129	+9.319%
2026-06-26	9.3500	9.896300	9.350000	9.6000	+1.803%	126,596	+8.750%
2026-06-25	9.4600	9.705000	9.280000	9.4300	+0.319%	132,981	+10.710%
2026-06-24	9.4600	9.790000	9.190100	9.4000	-0.634%	132,077	+11.064%
2026-06-23	9.4700	9.850000	9.250000	9.4600	-2.070%	159,799	+10.359%
2026-06-22	10.0200	10.269500	9.640000	9.6600	-3.400%	138,895	+8.075%
2026-06-18	10.1800	10.600000	9.730000	10.0000	+8.225%	317,457	+4.400%
2026-06-17	9.4500	9.595000	9.100000	9.2400	-0.752%	305,094	+12.987%
2026-06-16	9.3700	9.899900	9.000050	9.3100	-0.214%	515,108	+12.137%
2026-06-15	11.5700	11.700000	9.100000	9.3300	-14.560%	1,312,421	+11.897%
2026-06-12	12.0000	12.090000	10.920000	10.9200	-8.235%	263,518	-4.396%
2026-06-11	11.2500	11.990000	11.160000	11.9000	+6.918%	167,855	-12.269%
2026-06-10	11.3600	11.620000	11.050000	11.1300	-2.025%	102,842	-6.199%
2026-06-09	11.9100	12.144900	11.110000	11.3600	-3.072%	125,165	-8.099%
2026-06-08	12.1700	12.170000	11.630000	11.7200	-0.678%	61,467	-10.922%
2026-06-05	12.5300	12.780000	11.710000	11.8000	-6.423%	146,099	-11.525%
2026-06-04	12.4100	12.970000	12.170000	12.6100	+0.318%	83,698	-17.209%
2026-06-03	12.9300	13.199900	12.450000	12.5700	-2.784%	86,503	-16.945%
2026-06-02	13.5000	13.540000	12.900000	12.9300	-1.897%	115,340	-19.258%
2026-06-01	12.5600	13.250000	12.510000	13.1800	+5.104%	222,284	-20.789%
2026-05-29	12.9400	12.960000	12.360000	12.5400	-2.791%	86,623	-16.746%
2026-05-28	12.5400	13.270000	12.520000	12.9000	+3.531%	255,835	-19.070%
2026-05-27	12.4100	12.650000	12.120000	12.4600	+0.403%	46,646	-16.212%
2026-05-26	12.1100	12.550000	12.075000	12.4100	+4.549%	85,756	-15.874%
2026-05-22	11.5800	12.000000	11.580000	11.8700	+4.032%	72,481	-12.047%
2026-05-21	11.3400	11.730000	11.250000	11.4100	+0.617%	54,524	-8.501%
2026-05-20	11.2900	11.470000	11.120100	11.3400	+1.978%	71,607	-7.937%
2026-05-19	11.3400	11.430000	10.920000	11.1200	-2.712%	87,767	-6.115%
2026-05-18	11.4200	11.600000	11.219300	11.4300	0.000%	87,944	-8.661%
2026-05-15	11.7200	11.720000	11.200000	11.4300	-4.191%	82,755	-8.661%
2026-05-14	11.6700	12.040000	11.610000	11.9300	+2.228%	54,549	-12.490%
2026-05-13	11.8300	11.950000	11.450000	11.6700	-1.352%	58,301	-10.540%
2026-05-12	11.9700	12.150000	11.700000	11.8300	-2.231%	94,461	-11.750%
2026-05-11	12.1500	12.190000	11.830000	12.1000	-0.083%	116,126	-13.719%
2026-05-08	12.0100	12.255000	11.880000	12.1100	+1.765%	106,496	-13.790%
2026-05-07	12.0000	12.190000	11.820000	11.9000	-0.168%	91,532	-12.269%
2026-05-06	11.8200	11.970000	11.466800	11.9200	+2.186%	46,902	-12.416%
2026-05-05	11.5600	11.720000	11.330000	11.6650	+1.259%	109,018	-10.502%
2026-05-04	11.7000	11.985000	11.500000	11.5200	-0.861%	146,347	-9.375%
2026-05-01	11.3100	11.665000	11.310000	11.6200	+2.741%	74,892	-10.155%
2026-04-30	11.1000	11.410000	10.900000	11.3100	+3.005%	135,857	-7.692%
2026-04-29	11.1300	11.209900	10.750000	10.9800	-1.259%	92,705	-4.918%
2026-04-28	11.2100	11.270000	10.880000	11.1200	-0.891%	177,849	-6.115%
2026-04-27	12.6800	12.680000	11.185000	11.2200	-8.483%	296,627	-6.952%
2026-04-24	12.4300	12.560000	12.060000	12.2600	-0.406%	93,504	-14.845%
2026-04-23	12.0600	12.375000	11.950000	12.3100	+2.073%	120,202	-15.191%
2026-04-22	12.1500	12.489900	12.010100	12.0600	+0.333%	128,977	-13.433%
2026-04-21	12.6000	12.748000	11.900100	12.0200	-4.489%	259,121	-13.145%
2026-04-20	13.2100	13.260000	12.550000	12.5850	-5.162%	170,124	-17.044%
2026-04-17	13.5300	13.725000	13.150000	13.2700	-0.822%	170,987	-21.326%
2026-04-16	13.0200	13.380000	12.730000	13.3800	+2.844%	137,267	-21.973%
2026-04-15	12.9300	13.080000	12.660000	13.0100	+0.853%	114,257	-19.754%
2026-04-14	13.3300	13.330000	12.550000	12.9000	-2.273%	209,858	-19.070%
2026-04-13	12.6500	13.620000	12.650000	13.2000	+8.020%	237,127	-20.909%
2026-04-10	12.5100	12.550000	12.000000	12.2200	-1.292%	94,770	-14.566%
2026-04-09	11.9500	12.600000	11.950000	12.3800	+2.995%	120,026	-15.670%
2026-04-08	12.0400	12.187000	11.660000	12.0200	+2.735%	236,586	-13.145%
2026-04-07	11.7300	11.840000	11.400000	11.7000	-0.763%	95,144	-10.769%
2026-04-06	12.0000	12.240000	11.660000	11.7900	-0.841%	169,627	-11.450%
2026-04-02	11.3600	12.090000	11.185000	11.8900	+2.324%	113,414	-12.195%
2026-04-01	11.4200	11.888200	11.310100	11.6200	+2.832%	195,395	-10.155%
2026-03-31	10.9400	11.360000	10.880000	11.3000	+3.765%	171,436	-7.611%
2026-03-30	11.4300	11.760000	10.870000	10.8900	-4.390%	206,712	-4.132%
2026-03-27	11.4600	11.700000	11.240000	11.3900	-1.385%	126,023	-8.341%
2026-03-26	11.8000	11.905000	11.470000	11.5500	-3.266%	140,421	-9.610%
2026-03-25	12.0400	12.110000	11.681100	11.9400	0.000%	141,689	-12.563%
2026-03-24	11.9300	12.455000	11.790000	11.9400	-0.913%	209,890	-12.563%
2026-03-23	11.8700	12.282400	11.710000	12.0500	+1.516%	246,083	-13.361%
2026-03-20	12.7200	12.720000	11.672000	11.8700	-6.388%	269,919	-12.047%
2026-03-19	12.7400	12.970000	12.320000	12.6800	-1.553%	402,678	-17.666%
2026-03-18	13.7600	13.760000	12.750000	12.8800	-6.395%	352,467	-18.944%
2026-03-17	13.8000	13.990000	12.692300	13.7600	+1.028%	477,228	-24.128%
2026-03-16	14.0000	14.300000	13.160000	13.6200	-3.129%	458,186	-23.348%
2026-03-13	14.5000	14.710000	13.720000	14.0600	-3.034%	360,533	-25.747%
2026-03-12	14.7300	14.928000	13.680000	14.5000	-0.821%	786,437	-28.000%
2026-03-11	17.0000	17.000000	14.140000	14.6200	-12.768%	1,910,298	-28.591%
2026-03-10	15.0000	17.280000	14.410000	16.7600	+12.107%	1,933,310	-37.709%
2026-03-09	14.1900	15.000000	13.970100	14.9500	+3.819%	305,319	-30.167%
2026-03-06	14.0000	14.980000	13.810000	14.4000	+3.004%	211,806	-27.500%
2026-03-05	14.0500	14.280000	13.440000	13.9800	-1.132%	124,860	-25.322%
2026-03-04	13.8500	14.460000	13.550000	14.1400	+2.538%	88,041	-26.167%
2026-03-03	13.5700	13.840000	13.010000	13.7900	-1.500%	106,874	-24.293%
2026-03-02	13.2600	14.440000	13.210000	14.0000	+3.245%	168,498	-25.429%
2026-02-27	14.1100	14.249900	13.140100	13.5600	-4.842%	166,613	-23.009%
2026-02-26	14.8700	14.890000	14.040000	14.2500	-3.781%	133,373	-26.737%
2026-02-25	14.2400	14.860000	14.240000	14.8100	+4.003%	264,661	-29.507%
2026-02-24	13.8400	14.349900	13.600000	14.2400	+2.965%	176,733	-26.685%
2026-02-23	13.3000	13.900000	13.200000	13.8300	+2.787%	118,258	-24.512%
2026-02-20	13.1800	13.680000	13.010000	13.4550	+2.048%	129,032	-22.408%
2026-02-19	13.1000	13.255000	12.810000	13.1850	+0.610%	78,278	-20.819%
2026-02-18	13.6600	13.880000	12.870000	13.1050	-4.343%	187,904	-20.336%
2026-02-17	13.3700	14.210000	13.290000	13.7000	+2.239%	379,393	-23.796%
2026-02-13	12.9100	13.610000	12.765000	13.4000	+3.635%	354,237	-22.090%
2026-02-12	11.8000	13.080000	11.800000	12.9300	+11.178%	295,015	-19.258%
2026-02-11	13.0500	13.050000	11.500000	11.6300	-11.018%	342,085	-10.232%
2026-02-10	12.6600	13.590000	12.401400	13.0700	+4.812%	419,961	-20.122%
2026-02-09	11.6300	12.900000	11.600000	12.4700	+8.718%	274,065	-16.279%
2026-02-06	10.7500	11.710000	10.750000	11.4700	+7.297%	139,866	-8.980%
2026-02-05	11.1600	11.475000	10.590000	10.6900	-5.898%	150,810	-2.339%
2026-02-04	11.2000	11.370000	10.810000	11.3600	+1.429%	162,994	-8.099%
2026-02-03	10.8700	11.250000	10.660000	11.2000	+3.608%	193,281	-6.786%
2026-02-02	10.6500	11.110000	10.580000	10.8100	+1.502%	203,190	-3.423%
2026-01-30	10.7200	11.300000	10.400000	10.6500	-2.024%	213,335	-1.972%
2026-01-29	11.3700	11.470000	10.300000	10.8700	+9.687%	249,611	-3.956%
2026-01-28	10.1500	10.619300	9.860000	9.9100	-2.172%	111,589	+5.348%
2026-01-27	10.4300	10.495000	9.920700	10.1300	-3.432%	141,411	+3.060%
2026-01-26	10.7600	11.030000	10.380000	10.4900	-1.502%	114,849	-0.477%
2026-01-23	10.9600	11.257900	10.500000	10.6500	-2.651%	92,754	-1.972%
2026-01-22	11.6300	11.760000	10.879900	10.9400	-4.870%	126,262	-4.570%
2026-01-21	10.9500	11.550000	10.835000	11.5000	+6.580%	222,015	-9.217%
2026-01-20	11.1700	11.295000	10.750000	10.7900	-4.598%	122,299	-3.244%
2026-01-16	11.4700	11.999900	11.300000	11.3100	-1.395%	110,223	-7.692%
2026-01-15	11.6900	12.100000	11.002000	11.4700	-1.503%	246,175	-8.980%
2026-01-14	11.9900	11.999900	11.090000	11.6450	-2.877%	193,546	-10.348%
2026-01-13	10.1600	12.219900	10.130000	11.9900	+19.185%	632,170	-12.927%
2026-01-12	10.3000	10.360000	10.020000	10.0600	-1.806%	239,538	+3.777%
2026-01-09	10.1100	10.357100	9.940500	10.2450	+1.940%	178,911	+1.903%
2026-01-08	10.0400	10.335000	10.000000	10.0500	+0.802%	284,279	+3.881%
2026-01-07	10.1000	10.100000	9.691700	9.9700	-0.993%	54,872	+4.714%
2026-01-06	10.0200	10.199900	9.640000	10.0700	+0.499%	98,362	+3.674%
2026-01-05	9.6500	10.250000	9.650000	10.0200	+5.363%	214,594	+4.192%
2026-01-02	9.3100	9.600000	9.160100	9.5100	+2.258%	46,992	+9.779%
2025-12-31	9.2800	9.520000	9.100000	9.3000	+0.216%	75,296	+12.258%
2025-12-30	8.9800	9.290000	8.900000	9.2800	+4.740%	47,325	+12.500%
2025-12-29	9.3100	9.430000	8.800000	8.8600	-5.342%	134,928	+17.833%
2025-12-26	9.5500	9.600000	9.183114	9.3600	-1.887%	30,810	+11.538%
2025-12-24	9.3300	9.540000	9.150000	9.5400	+3.024%	58,639	+9.434%
2025-12-23	9.5600	9.650000	9.250000	9.2600	-3.138%	33,518	+12.743%
2025-12-22	9.6100	9.690000	9.210000	9.5600	+1.919%	91,566	+9.205%
2025-12-19	9.2700	9.529000	9.080100	9.3800	+1.957%	83,288	+11.301%
2025-12-18	9.1950	9.200000	8.840000	9.2000	+3.604%	34,738	+13.478%
2025-12-17	9.2900	9.579900	8.790000	8.8800	-4.104%	42,544	+17.568%
2025-12-16	9.1800	9.580000	9.085000	9.2600	+1.870%	37,594	+12.743%
2025-12-15	9.0300	9.150000	8.900000	9.0900	0.000%	60,215	+14.851%
2025-12-12	8.9700	9.150000	8.861900	9.0900	+1.000%	26,421	+14.851%
2025-12-11	8.9042	9.140000	8.901600	9.0000	+0.223%	11,480	+16.000%
2025-12-10	9.0000	9.090000	8.820000	8.9800	0.000%	50,216	+16.258%
2025-12-09	8.5750	8.980000	8.560000	8.9800	+2.629%	31,788	+16.258%
2025-12-08	8.5000	8.900000	8.340000	8.7500	+1.863%	92,283	+19.314%
2025-12-05	8.8000	9.000000	8.400000	8.5900	-2.275%	68,189	+21.537%
2025-12-04	8.4700	8.800000	8.470000	8.7900	+3.351%	31,189	+18.771%
2025-12-03	8.6000	8.720000	8.252700	8.5050	+0.532%	46,782	+22.751%
2025-12-02	8.7400	8.740000	8.250000	8.4600	-3.864%	83,522	+23.404%
2025-12-01	8.7500	8.870000	8.590000	8.8000	+0.228%	39,839	+18.636%
2025-11-28	8.8100	8.887400	8.710000	8.7800	+0.114%	17,264	+18.907%
2025-11-26	8.7400	8.855000	8.610000	8.7700	+1.153%	22,309	+19.042%
2025-11-25	8.6400	8.815000	8.304200	8.6700	+1.761%	87,683	+20.415%
2025-11-24	8.1693	8.640000	8.070000	8.5200	+4.797%	54,289	+22.535%
2025-11-21	8.0000	8.290000	7.910000	8.1300	+1.752%	49,243	+28.413%
2025-11-20	8.2700	8.390000	7.900000	7.9900	-1.722%	35,193	+30.663%
2025-11-19	7.9500	8.300000	7.850000	8.1300	+1.625%	24,081	+28.413%
2025-11-18	7.8200	8.145100	7.800000	8.0000	-0.990%	24,857	+30.500%
2025-11-17	7.9700	8.380000	7.820000	8.0800	+1.126%	34,904	+29.208%
2025-11-14	7.9900	8.375800	7.910100	7.9900	-1.963%	38,930	+30.663%
2025-11-13	8.4300	8.500000	8.100000	8.1500	-4.455%	41,026	+28.098%
2025-11-12	8.8000	8.850000	8.500000	8.5300	-1.954%	24,666	+22.392%
2025-11-11	8.9500	8.977500	8.650000	8.7000	-3.867%	27,374	+20.000%
2025-11-10	9.2700	9.270000	9.010000	9.0500	-0.549%	65,454	+15.359%
2025-11-07	8.7500	9.337000	8.580000	9.1000	+2.941%	77,388	+14.725%
2025-11-06	9.1899	9.189900	8.770000	8.8400	-3.913%	47,204	+18.100%
2025-11-05	9.1900	9.450000	9.080900	9.2000	+0.767%	53,621	+13.478%
2025-11-04	9.3700	9.550000	8.950000	9.1300	-2.976%	55,712	+14.348%
2025-11-03	10.1300	10.239900	9.350000	9.4100	-8.195%	105,242	+10.946%
2025-10-31	9.9600	10.440000	9.950000	10.2500	+1.939%	102,732	+1.854%
2025-10-30	10.2303	10.330000	9.800000	10.0550	-2.756%	129,444	+3.829%
2025-10-29	10.4500	10.539900	10.100000	10.3400	-0.385%	196,229	+0.967%
2025-10-28	9.3500	10.500000	9.210000	10.3800	+10.897%	295,007	+0.578%
2025-10-27	9.6000	9.600000	9.310000	9.3600	-1.474%	36,491	+11.538%
2025-10-24	9.6900	10.025000	9.500000	9.5000	-1.707%	87,464	+9.895%
2025-10-23	9.4800	9.710000	9.449700	9.6650	+2.275%	46,140	+8.019%
2025-10-22	9.6450	9.645000	9.350000	9.4500	-2.678%	31,090	+10.476%
2025-10-21	9.8000	9.810000	9.551500	9.7100	-1.221%	72,806	+7.518%
2025-10-20	9.6700	9.860000	9.500000	9.8300	+3.148%	99,728	+6.205%
2025-10-17	10.0700	10.070000	9.480000	9.5300	-5.644%	71,649	+9.549%
2025-10-16	10.1000	10.180000	9.650000	10.1000	+1.508%	139,536	+3.366%
2025-10-15	9.1600	10.000000	9.150000	9.9500	+9.581%	282,021	+4.925%
2025-10-14	8.5400	9.160000	8.450000	9.0800	+2.483%	107,827	+14.978%
2025-10-13	8.7900	9.090000	8.700000	8.8600	+2.074%	41,741	+17.833%
2025-10-10	9.0400	9.100000	8.640000	8.6800	-3.876%	59,515	+20.276%
2025-10-09	9.0400	9.110000	8.850000	9.0300	-0.111%	46,644	+15.615%
2025-10-08	9.4500	9.490000	8.760000	9.0400	-2.165%	100,208	+15.487%
2025-10-07	8.6200	9.250000	8.440100	9.2400	+8.197%	148,852	+12.987%
2025-10-06	8.8200	8.830000	8.400000	8.5400	-2.064%	51,773	+22.248%
2025-10-03	8.4400	8.880000	8.320000	8.7200	+4.057%	91,524	+19.725%
2025-10-02	8.2000	8.440100	7.960000	8.3800	+1.823%	272,177	+24.582%
2025-10-01	8.1262	8.230000	7.900000	8.2300	+2.555%	12,360	+26.853%
2025-09-30	8.1500	8.200000	7.850000	8.0250	-1.534%	45,626	+30.093%
2025-09-29	8.1500	8.180000	7.930000	8.1500	+1.748%	26,842	+28.098%
2025-09-26	8.2300	8.345000	7.860000	8.0100	-2.317%	43,940	+30.337%
2025-09-25	8.5800	8.580000	8.020000	8.2000	-4.983%	61,056	+27.317%
2025-09-24	8.1600	8.669900	8.040000	8.6300	+6.939%	76,648	+20.973%
2025-09-23	8.2400	8.340500	8.025000	8.0700	-1.944%	38,277	+29.368%
2025-09-22	8.2700	8.288200	8.140000	8.2300	-0.724%	53,216	+26.853%
2025-09-19	8.2900	8.330000	8.160000	8.2900	+0.363%	102,371	+25.935%
2025-09-18	8.3700	8.520000	8.090300	8.2600	-0.482%	77,103	+26.392%
2025-09-17	7.9700	8.358600	7.970000	8.3000	+4.798%	33,414	+25.783%
2025-09-16	8.2100	8.210000	7.850000	7.9200	-2.703%	67,764	+31.818%
2025-09-15	8.5300	8.660000	8.010000	8.1400	-7.025%	197,355	+28.256%
2025-09-12	8.0000	8.800000	7.800000	8.7550	+12.532%	407,300	+19.246%
2025-09-11	7.9200	7.998600	7.610000	7.7800	-1.394%	78,469	+34.190%
2025-09-10	7.9400	8.120000	7.810000	7.8900	-0.630%	47,090	+32.319%
2025-09-09	7.9300	8.022800	7.850000	7.9400	-0.750%	22,336	+31.486%
2025-09-08	7.9400	8.230000	7.800000	8.0000	+0.503%	88,700	+30.500%
2025-09-05	8.0700	8.099146	7.801500	7.9600	-0.500%	15,130	+31.156%
2025-09-04	8.1300	8.229900	7.950200	8.0000	-1.235%	22,301	+30.500%
2025-09-03	8.0300	8.150000	7.890000	8.1000	+0.935%	36,907	+28.889%
2025-09-02	8.0100	8.219900	7.877800	8.0250	-0.987%	23,816	+30.093%
2025-08-29	8.1100	8.120100	7.940000	8.1050	+1.186%	18,252	+28.809%
2025-08-28	7.7100	8.197100	7.650000	8.0100	+4.433%	106,349	+30.337%
2025-08-27	7.8300	8.113000	7.540000	7.6700	-3.522%	142,726	+36.115%
2025-08-26	7.8000	8.000000	7.800000	7.9500	-0.251%	20,705	+31.321%
2025-08-25	7.5700	8.190000	7.570000	7.9700	+5.145%	63,852	+30.991%
2025-08-22	7.4400	7.744400	7.260000	7.5800	+3.129%	81,901	+37.731%
2025-08-21	7.0600	7.640000	7.060000	7.3500	+4.255%	120,428	+42.041%
2025-08-20	7.1900	7.319900	7.010000	7.0500	-1.674%	15,814	+48.085%
2025-08-19	7.5000	7.855600	7.170000	7.1700	-6.519%	48,290	+45.607%
2025-08-18	7.7100	7.820000	7.490000	7.6700	-0.776%	41,542	+36.115%
2025-08-15	7.6300	7.820000	7.520100	7.7300	+1.845%	21,479	+35.058%
2025-08-14	7.6400	7.640000	7.490000	7.5900	-1.300%	25,651	+37.549%
2025-08-13	7.5600	7.697600	7.480000	7.6900	+1.720%	11,428	+35.761%
2025-08-12	7.5200	7.605000	7.469000	7.5600	+0.532%	21,866	+38.095%
2025-08-11	7.4000	7.620000	7.300000	7.5200	-0.922%	16,421	+38.830%
2025-08-08	7.4100	7.885100	7.410000	7.5900	+2.985%	20,661	+37.549%
2025-08-07	7.4800	7.585000	7.370000	7.3700	-0.808%	9,429	+41.655%
2025-08-06	7.5900	7.700000	7.270000	7.4300	-2.301%	32,918	+40.511%
2025-08-05	7.4400	7.650000	7.260000	7.6050	+1.807%	17,769	+37.278%
2025-08-04	7.2300	7.590000	7.060000	7.4700	+4.039%	70,534	+39.759%
2025-08-01	7.4800	7.675000	7.120000	7.1800	-3.624%	45,032	+45.404%
2025-07-31	7.7800	7.990000	7.450000	7.4500	-6.053%	53,679	+40.134%
2025-07-30	7.4700	8.000000	7.470000	7.9300	+5.312%	22,411	+31.652%
2025-07-29	7.6800	7.805000	7.490600	7.5300	-1.569%	38,576	+38.645%
2025-07-28	7.5400	8.010000	7.540000	7.6500	+1.459%	172,595	+36.471%
2025-07-25	7.6500	7.830000	7.500000	7.5400	-1.309%	153,920	+38.462%
2025-07-24	7.9700	8.120000	7.640000	7.6400	-4.020%	32,891	+36.649%
2025-07-23	7.3800	8.120000	7.310000	7.9600	+8.595%	52,284	+31.156%
2025-07-22	7.9300	7.935000	7.225000	7.3300	-6.026%	158,859	+42.428%
2025-07-21	8.1600	8.160000	7.740000	7.8000	-2.256%	99,816	+33.846%
2025-07-18	8.2100	8.460000	7.950000	7.9800	-3.390%	32,639	+30.827%
2025-07-17	8.4500	8.600000	8.100000	8.2600	-2.594%	37,767	+26.392%
2025-07-16	8.5300	8.630000	8.330000	8.4800	-0.469%	24,633	+23.113%
2025-07-15	8.3200	8.540000	8.320000	8.5200	+2.404%	23,496	+22.535%
2025-07-14	8.0300	8.380000	7.993000	8.3200	+2.716%	44,018	+25.481%
2025-07-11	8.3300	8.468000	7.860000	8.1000	-1.460%	85,953	+28.889%
2025-07-10	8.4000	8.500000	8.080000	8.2200	-2.143%	31,293	+27.007%
2025-07-09	8.1100	8.419900	8.020000	8.4000	+5.528%	21,139	+24.286%
2025-07-08	8.1700	8.280000	7.810000	7.9600	-2.031%	49,996	+31.156%
2025-07-07	8.1200	8.555000	8.050000	8.1250	+0.185%	70,009	+28.492%
2025-07-03	8.1800	8.280000	8.101400	8.1100	-1.458%	20,762	+28.730%
2025-07-02	8.1500	8.310000	8.130000	8.2300	+0.734%	18,508	+26.853%
2025-07-01	8.1900	8.250000	8.100000	8.1700	-0.122%	11,326	+27.785%
2025-06-30	8.0300	8.250000	8.021100	8.1800	+1.741%	58,549	+27.628%
2025-06-27	8.2500	8.250000	7.777300	8.0400	-1.711%	24,929	+29.851%
2025-06-26	8.0200	8.460000	8.020000	8.1800	+1.995%	38,888	+27.628%
2025-06-25	7.8600	8.044500	7.600000	8.0200	+2.427%	19,499	+30.175%
2025-06-24	7.8600	8.080000	7.650000	7.8300	-1.136%	55,177	+33.333%
2025-06-23	7.7600	8.099900	7.310000	7.9200	+2.991%	52,129	+31.818%
2025-06-20	7.3300	7.690000	7.200000	7.6900	+5.055%	40,535	+35.761%
2025-06-18	7.3700	7.850200	7.200000	7.3200	-0.813%	43,962	+42.623%
2025-06-17	7.9000	8.120000	7.250000	7.3800	-6.582%	95,021	+41.463%
2025-06-16	8.4500	8.750000	7.250000	7.9000	+2.199%	210,597	+32.152%
2025-06-13	7.2700	8.240000	7.110000	7.7300	+8.720%	207,435	+35.058%
2025-06-12	6.9800	7.500000	6.970000	7.1100	+1.282%	40,576	+46.835%
2025-06-11	6.6400	7.030000	6.640000	7.0200	+5.723%	31,237	+48.718%
2025-06-10	6.6000	6.670000	6.250000	6.6400	+2.469%	18,366	+57.229%
2025-06-09	6.6700	6.988000	6.410000	6.4800	-1.069%	48,292	+61.111%
2025-06-06	6.3300	6.620000	6.187300	6.5500	+4.968%	100,565	+59.389%
2025-06-05	6.5900	6.590000	5.980000	6.2400	-3.106%	114,833	+67.308%
2025-06-04	6.6200	6.880000	6.440000	6.4400	+0.312%	20,969	+62.112%
2025-06-03	7.3600	7.490300	6.225000	6.4200	-12.772%	71,588	+62.617%
2025-06-02	7.5500	7.550000	7.360000	7.3600	-1.200%	10,202	+41.848%
2025-05-30	7.4700	7.600000	7.449400	7.4494	+0.987%	1,202	+40.146%
2025-05-29	7.5500	7.560000	7.370000	7.3766	-1.118%	2,745	+41.529%
2025-05-28	7.5300	7.670000	7.370100	7.4600	-0.532%	1,782	+39.946%
2025-05-27	7.3400	7.500000	7.310000	7.4999	+3.447%	69,179	+39.202%
2025-05-23	7.0000	7.270000	6.950000	7.2500	+3.853%	22,749	+44.000%
2025-05-22	6.9271	7.020000	6.900100	6.9810	+0.591%	19,127	+49.549%
2025-05-21	6.9800	7.050000	6.940000	6.9400	+0.215%	6,783	+50.432%
2025-05-20	7.0700	7.099500	6.920100	6.9251	+0.074%	3,708	+50.756%
2025-05-19	7.1000	7.100000	6.920000	6.9200	+0.435%	18,278	+50.867%
2025-05-16	6.9800	7.000000	6.850100	6.8900	-1.571%	17,181	+51.524%
2025-05-15	6.8100	7.025000	6.600100	7.0000	+7.198%	13,451	+49.143%
2025-05-14	6.6800	6.958300	6.530000	6.5300	-5.225%	10,104	+59.877%
2025-05-13	6.7900	7.090000	6.510000	6.8900	+2.377%	19,563	+51.524%
2025-05-12	7.1600	7.165000	6.560000	6.7300	-3.026%	18,842	+55.126%
2025-05-09	6.6773	6.940000	6.677300	6.9400	+2.488%	1,742	+50.432%
2025-05-08	6.6600	6.953000	6.450000	6.7715	+1.827%	15,820	+54.176%
2025-05-07	6.4100	6.850000	6.410000	6.6500	-2.062%	5,699	+56.992%
2025-05-06	6.8700	7.000000	6.650000	6.7900	-0.294%	7,911	+53.756%
2025-05-05	6.9400	7.000000	6.770000	6.8100	-2.014%	6,743	+53.304%
2025-05-02	6.7500	7.090000	6.690000	6.9500	+3.577%	60,080	+50.216%
2025-05-01	6.6900	6.840000	6.550000	6.7100	+0.149%	68,331	+55.589%
2025-04-30	6.8300	7.000000	6.642473	6.7000	-2.899%	7,460	+55.821%
2025-04-29	6.8000	6.970000	6.560000	6.9000	+0.437%	52,922	+51.304%
2025-04-28	6.7100	7.200000	6.680000	6.8700	+2.385%	185,120	+51.965%
2025-04-25	6.3500	6.710000	6.338000	6.7100	+7.878%	52,513	+55.589%
2025-04-24	6.4000	6.500000	6.200000	6.2200	-2.047%	61,209	+67.846%
2025-04-23	5.9748	6.480000	5.974800	6.3500	+3.928%	55,537	+64.409%
2025-04-22	6.3000	6.424100	6.010000	6.1100	-2.552%	5,690	+70.867%
2025-04-21	6.4900	6.490000	6.020000	6.2700	-2.640%	5,465	+66.507%
2025-04-17	6.4700	6.470000	6.240000	6.4400	-0.617%	2,977	+62.112%
2025-04-16	6.5200	6.580000	6.397100	6.4800	+0.778%	8,561	+61.111%
2025-04-15	6.1800	6.430000	6.180000	6.4300	+3.710%	9,857	+62.364%
2025-04-14	6.1600	6.800000	6.149500	6.2000	-0.641%	211,124	+68.387%
2025-04-11	6.1000	6.500000	6.100000	6.2400	+1.463%	71,000	+67.308%
2025-04-10	6.1000	6.320000	5.900000	6.1500	-1.442%	29,719	+69.756%
2025-04-09	5.9600	6.320000	5.950000	6.2400	+4.698%	15,634	+67.308%
2025-04-08	6.0300	6.100000	5.870000	5.9600	-0.334%	18,304	+75.168%
2025-04-07	5.7600	6.185800	5.760000	5.9800	+2.222%	11,302	+74.582%
2025-04-04	6.1000	6.380000	5.770000	5.8500	-5.493%	30,446	+78.462%
2025-04-03	6.2800	6.400000	6.100000	6.1900	-2.520%	8,446	+68.659%
2025-04-02	6.3100	6.680000	6.160500	6.3500	-1.855%	15,946	+64.409%
2025-04-01	6.2900	6.470000	6.110000	6.4700	+3.686%	14,142	+61.360%
2025-03-31	6.1000	6.277800	6.100000	6.2400	+1.961%	8,904	+67.308%
2025-03-28	6.1000	6.290000	6.100000	6.1200	-0.649%	13,206	+70.588%
2025-03-27	6.1300	6.320000	6.100000	6.1600	+0.654%	5,998	+69.481%
2025-03-26	6.4599	6.459900	6.100000	6.1200	+1.157%	26,217	+70.588%
2025-03-25	6.3700	6.480000	6.000000	6.0500	-5.024%	100,748	+72.562%
2025-03-24	6.6800	6.700000	6.300100	6.3700	-4.783%	22,685	+63.893%
2025-03-21	6.6500	6.870000	6.530000	6.6900	-0.639%	21,493	+56.054%
2025-03-20	6.7200	7.110000	6.550000	6.7330	+0.193%	42,834	+55.057%
2025-03-19	6.9100	6.910000	6.600000	6.7200	+0.901%	18,187	+55.357%
2025-03-18	6.6600	7.019900	6.610000	6.6600	-0.299%	9,089	+56.757%
2025-03-17	6.9600	6.960000	6.660000	6.6800	+0.906%	16,447	+56.287%
2025-03-14	6.6100	6.700000	6.610000	6.6200	0.000%	7,293	+57.704%
2025-03-13	6.7400	6.830000	6.610000	6.6200	-1.926%	4,710	+57.704%
2025-03-12	6.6263	6.970000	6.626300	6.7500	-0.881%	5,421	+54.667%
2025-03-11	7.1080	7.108000	6.636500	6.8100	+1.642%	4,272	+53.304%
2025-03-10	6.9100	7.205700	6.660000	6.7000	-2.190%	9,638	+55.821%
2025-03-07	6.8195	7.390000	6.720000	6.8500	-2.975%	12,314	+52.409%
2025-03-06	6.8100	7.759500	6.810000	7.0600	+3.671%	20,644	+47.875%
2025-03-05	6.9000	6.992100	6.528500	6.8100	-1.873%	14,227	+53.304%
2025-03-04	7.4648	7.464800	6.900000	6.9400	-5.707%	23,364	+50.432%
2025-03-03	7.6400	7.640000	7.350000	7.3600	-3.916%	30,980	+41.848%
2025-02-28	7.6900	7.690000	7.612000	7.6600	-0.390%	6,644	+36.292%
2025-02-27	7.6900	7.780000	7.620000	7.6900	+1.184%	11,064	+35.761%
2025-02-26	7.7200	7.800000	7.510000	7.6000	-1.554%	48,638	+37.368%
2025-02-25	7.8200	7.820000	7.720000	7.7200	-0.387%	5,800	+35.233%
2025-02-24	7.7800	7.980000	7.750000	7.7500	-0.257%	33,451	+34.710%
2025-02-21	7.8000	7.870000	7.770000	7.7700	-1.396%	14,769	+34.363%
2025-02-20	7.8200	7.890000	7.790000	7.8800	+0.639%	16,339	+32.487%
2025-02-19	7.8900	7.890000	7.771500	7.8300	+0.643%	14,505	+33.333%
2025-02-18	7.8900	7.947000	7.780000	7.7800	-1.394%	22,340	+34.190%
2025-02-14	7.8700	8.030000	7.810000	7.8900	-1.252%	14,103	+32.319%
2025-02-13	8.0100	8.080000	7.810000	7.9900	-0.250%	16,217	+30.663%
2025-02-12	7.9600	8.276500	7.960000	8.0100	+1.264%	16,277	+30.337%