Dark

CPSH
CPS Technologies Corp. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:51 PM EDT

3.79USD+1.337%(+0.05)82,694

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:11:30 AM EDT

3.65USD-2.406%(-0.09)2,534

After-hours

Sep 30, 2026 4:48:30 PM EDT

3.70USD-0.804%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	3.7600	3.810000	3.6700	3.7900	+1.337%	82,694	0.000%
2026-09-30	3.7300	3.860000	3.7210	3.7400	+1.081%	135,084	+1.337%
2026-09-29	3.7400	3.760000	3.6600	3.7000	+0.271%	133,881	+2.432%
2026-09-28	3.8100	3.830000	3.6600	3.6900	-4.156%	280,386	+2.710%
2026-09-25	3.8500	3.895000	3.7800	3.8500	-0.517%	96,597	-1.558%
2026-09-24	3.8500	3.890000	3.7600	3.8700	0.000%	198,138	-2.067%
2026-09-23	3.9900	4.000000	3.8600	3.8700	-2.764%	128,224	-2.067%
2026-09-22	4.0400	4.080000	3.9200	3.9800	-2.689%	127,568	-4.774%
2026-09-21	4.0800	4.155000	4.0400	4.0900	+1.741%	209,672	-7.335%
2026-09-18	3.9700	4.080700	3.9101	4.0200	+0.249%	234,250	-5.721%
2026-09-17	4.0100	4.070000	3.9600	4.0100	+2.689%	180,080	-5.486%
2026-09-16	3.9100	3.959900	3.8500	3.9050	+0.128%	154,575	-2.945%
2026-09-15	3.9200	3.995000	3.8100	3.9000	-0.763%	127,356	-2.821%
2026-09-14	3.9100	4.150000	3.8100	3.9300	-3.676%	255,573	-3.562%
2026-09-11	3.9900	4.140000	3.9900	4.0800	+3.553%	128,157	-7.108%
2026-09-10	3.7400	3.990000	3.7400	3.9400	+2.073%	122,387	-3.807%
2026-09-09	3.9600	4.010000	3.8400	3.8600	-2.525%	142,660	-1.813%
2026-09-08	3.8200	4.113400	3.8200	3.9600	+3.394%	452,283	-4.293%
2026-09-04	3.8200	3.910000	3.8100	3.8300	-0.130%	122,742	-1.044%
2026-09-03	3.8000	3.920000	3.7051	3.8350	+3.649%	285,357	-1.173%
2026-09-02	3.6400	3.750000	3.6000	3.7000	+0.817%	105,966	+2.432%
2026-09-01	3.8100	3.830000	3.5900	3.6700	-5.656%	663,096	+3.270%
2026-08-31	3.8100	4.030000	3.6700	3.8900	+2.368%	419,827	-2.571%
2026-08-28	3.9300	3.990000	3.7700	3.8000	-3.061%	141,288	-0.263%
2026-08-27	3.8600	3.979500	3.8443	3.9200	+1.554%	108,173	-3.316%
2026-08-26	4.0200	4.070000	3.8300	3.8600	-3.980%	229,390	-1.813%
2026-08-25	3.9200	4.040000	3.8500	4.0200	+4.145%	159,682	-5.721%
2026-08-24	3.8700	3.915100	3.7720	3.8600	-1.781%	195,830	-1.813%
2026-08-21	3.8500	3.970000	3.8500	3.9300	+2.880%	208,843	-3.562%
2026-08-20	3.9400	3.980000	3.8000	3.8200	-4.500%	182,430	-0.785%
2026-08-19	4.2900	4.330000	3.9400	4.0000	-4.988%	336,039	-5.250%
2026-08-18	4.2200	4.360000	4.1300	4.2100	-2.771%	197,558	-9.976%
2026-08-17	4.2900	4.430000	4.2720	4.3300	+0.464%	152,137	-12.471%
2026-08-14	4.2900	4.410000	4.2300	4.3100	+0.701%	140,615	-12.065%
2026-08-13	4.4500	4.510000	4.2100	4.2800	-4.251%	278,970	-11.449%
2026-08-12	4.5000	4.730000	4.4500	4.4700	+1.131%	261,494	-15.213%
2026-08-11	4.3600	4.540000	4.3600	4.4200	+1.609%	163,357	-14.253%
2026-08-10	4.4600	4.620000	4.3500	4.3500	-2.685%	195,015	-12.874%
2026-08-07	4.4300	4.600000	4.3661	4.4700	+2.523%	256,395	-15.213%
2026-08-06	4.2500	4.530000	4.1490	4.3600	+0.230%	205,519	-13.073%
2026-08-05	4.6800	4.680000	4.2500	4.3500	+2.233%	324,927	-12.874%
2026-08-04	4.1800	4.300000	4.1400	4.2550	+4.289%	323,881	-10.928%
2026-08-03	4.0000	4.170000	3.9500	4.0800	+4.082%	257,171	-7.108%
2026-07-31	4.1000	4.180000	3.8500	3.9200	-2.244%	226,056	-3.316%
2026-07-30	3.6500	4.070000	3.6250	4.0100	+14.245%	181,302	-5.486%
2026-07-29	3.7100	3.908400	3.4700	3.5100	-7.143%	448,149	+7.977%
2026-07-28	3.7700	3.920000	3.6200	3.7800	-5.025%	748,775	+0.265%
2026-07-27	4.3200	4.430000	3.8900	3.9800	-10.360%	741,676	-4.774%
2026-07-24	4.7500	4.755000	4.4200	4.4400	-5.932%	210,100	-14.640%
2026-07-23	4.6600	5.020000	4.6000	4.7200	+1.288%	292,034	-19.703%
2026-07-22	4.7600	4.830000	4.6300	4.6600	-1.480%	130,608	-18.670%
2026-07-21	4.4800	4.890000	4.4800	4.7300	+5.580%	307,074	-19.873%
2026-07-20	4.4300	4.565100	4.3000	4.4800	+2.752%	265,916	-15.402%
2026-07-17	4.3000	4.559000	4.2600	4.3600	-5.011%	366,758	-13.073%
2026-07-16	4.4700	4.650000	4.3000	4.5900	+0.879%	351,560	-17.429%
2026-07-15	4.6100	4.770000	4.4401	4.5500	-1.515%	240,939	-16.703%
2026-07-14	4.5900	4.730000	4.5300	4.6200	+2.212%	310,817	-17.965%
2026-07-13	4.6400	4.690000	4.3775	4.5200	-5.439%	432,275	-16.150%
2026-07-10	4.8300	4.850000	4.6600	4.7800	-2.648%	247,244	-20.711%
2026-07-09	4.7000	5.070000	4.7000	4.9100	+4.246%	271,067	-22.811%
2026-07-08	4.6600	4.858200	4.5700	4.7100	+0.426%	289,604	-19.533%
2026-07-07	5.0400	5.120000	4.5400	4.6900	-9.284%	528,088	-19.190%
2026-07-06	5.0600	5.290000	4.9500	5.1700	+2.376%	406,066	-26.692%
2026-07-02	5.5500	5.780000	4.9850	5.0500	-9.173%	439,128	-24.950%
2026-07-01	5.5400	5.770000	5.2800	5.5600	+0.725%	516,934	-31.835%
2026-06-30	5.4500	5.795000	5.3100	5.5200	-0.898%	430,601	-31.341%
2026-06-29	5.7100	5.809900	5.2700	5.5700	-1.937%	723,816	-31.957%
2026-06-26	4.9500	5.750000	4.8500	5.6800	+12.922%	1,421,353	-33.275%
2026-06-25	5.4300	5.490000	4.9200	5.0300	-6.679%	782,717	-24.652%
2026-06-24	5.7800	5.810000	5.3100	5.3900	-7.229%	718,314	-29.685%
2026-06-23	5.9200	6.240000	5.6700	5.8100	-7.040%	708,449	-34.768%
2026-06-22	6.3500	6.470000	5.7700	6.2500	-6.015%	1,631,434	-39.360%
2026-06-18	6.9500	7.375000	6.4275	6.6500	-3.483%	1,476,145	-43.008%
2026-06-17	7.1400	7.425500	6.8600	6.8900	-5.487%	1,077,368	-44.993%
2026-06-16	6.9476	7.470000	6.9000	7.2900	+1.110%	1,164,270	-48.011%
2026-06-15	8.2400	8.360000	6.8401	7.2100	-8.270%	2,513,243	-47.434%
2026-06-12	8.6140	8.990000	7.5200	7.8600	-8.498%	2,620,385	-51.781%
2026-06-11	6.8800	9.160000	6.8450	8.5900	+26.138%	5,505,536	-55.879%
2026-06-10	6.6800	7.530000	6.6800	6.8100	0.000%	2,221,844	-44.347%
2026-06-09	8.3100	8.720000	6.3300	6.8100	-12.129%	6,080,260	-44.347%
2026-06-08	7.0000	7.900000	6.0800	7.7500	+15.327%	4,920,249	-51.097%
2026-06-05	7.5800	7.770000	6.6500	6.7200	-13.625%	1,630,973	-43.601%
2026-06-04	7.6000	8.500000	7.3500	7.7800	-1.018%	1,845,455	-51.285%
2026-06-03	9.2000	9.200000	7.7500	7.8600	-14.935%	2,733,827	-51.781%
2026-06-02	9.2500	10.540000	9.0500	9.2400	-2.222%	2,463,710	-58.983%
2026-06-01	9.1700	10.000000	8.3801	9.4500	+4.767%	3,305,177	-59.894%
2026-05-29	10.3450	10.395800	8.9500	9.0200	-18.739%	5,033,247	-57.982%
2026-05-28	9.3000	12.110000	9.3000	11.1000	-4.228%	8,141,783	-65.856%
2026-05-27	13.0000	14.390000	11.1000	11.5900	+4.227%	12,115,218	-67.299%
2026-05-26	7.0700	11.400000	6.6200	11.1200	+85.333%	25,050,837	-65.917%
2026-05-22	4.7700	6.662400	4.6100	6.0000	+28.480%	3,406,900	-36.833%
2026-05-21	4.5100	4.990000	4.3400	4.6700	+2.637%	442,071	-18.844%
2026-05-20	4.5100	4.580000	4.2201	4.5500	+5.814%	486,438	-16.703%
2026-05-19	5.2200	5.285000	4.2500	4.3000	-19.626%	844,187	-11.860%
2026-05-18	5.1600	5.710000	4.9300	5.3500	+16.558%	1,499,267	-29.159%
2026-05-15	4.6300	4.860000	4.5300	4.5900	-6.517%	378,570	-17.429%
2026-05-14	4.8200	5.140000	4.5100	4.9100	+2.292%	449,000	-22.811%
2026-05-13	4.3400	4.895000	4.2500	4.8000	+12.412%	704,167	-21.042%
2026-05-12	4.2000	4.290000	3.9500	4.2700	-1.157%	310,612	-11.241%
2026-05-11	3.9500	4.410000	3.9000	4.3200	+8.816%	470,668	-12.269%
2026-05-08	3.7600	4.060000	3.7300	3.9700	+5.867%	355,163	-4.534%
2026-05-07	3.7100	3.910000	3.6300	3.7500	+3.591%	313,676	+1.067%
2026-05-06	3.6600	3.720000	3.4500	3.6200	-0.822%	659,014	+4.696%
2026-05-05	3.7700	3.839900	3.2100	3.6500	-26.113%	1,640,058	+3.836%
2026-05-04	5.0000	5.378000	4.9300	4.9400	-0.604%	602,867	-23.279%
2026-05-01	5.0250	5.025000	4.8100	4.9700	+0.811%	108,123	-23.742%
2026-04-30	4.7200	4.999000	4.7200	4.9300	+6.941%	292,820	-23.124%
2026-04-29	4.8200	4.820000	4.5100	4.6100	-3.958%	179,631	-17.787%
2026-04-28	5.0600	5.130000	4.7800	4.8000	-7.692%	262,333	-21.042%
2026-04-27	5.4100	5.500000	5.0400	5.2000	-1.515%	379,788	-27.115%
2026-04-24	5.1900	5.490000	5.0000	5.2800	+3.937%	292,942	-28.220%
2026-04-23	5.2100	5.390000	4.9850	5.0800	-2.682%	379,703	-25.394%
2026-04-22	5.2700	5.420000	5.1700	5.2200	+0.967%	253,046	-27.395%
2026-04-21	5.1700	5.320000	5.0500	5.1700	0.000%	263,787	-26.692%
2026-04-20	5.1800	5.320000	4.9350	5.1700	-0.958%	267,080	-26.692%
2026-04-17	5.1300	5.420000	4.9400	5.2200	+4.400%	349,106	-27.395%
2026-04-16	5.2500	5.280000	4.9100	5.0000	-4.031%	347,263	-24.200%
2026-04-15	5.0200	5.250000	4.9100	5.2100	+3.992%	332,791	-27.255%
2026-04-14	5.1000	5.210000	4.8250	5.0100	+1.829%	253,874	-24.351%
2026-04-13	4.7000	4.990000	4.7000	4.9200	+4.237%	159,247	-22.967%
2026-04-10	4.8300	5.000000	4.6000	4.7200	-0.840%	106,912	-19.703%
2026-04-09	4.7000	4.850000	4.5000	4.7600	+4.615%	178,829	-20.378%
2026-04-08	4.9900	5.050000	4.5000	4.5500	-4.211%	322,317	-16.703%
2026-04-07	4.7600	5.030000	4.5950	4.7500	+1.496%	318,361	-20.211%
2026-04-06	4.0700	4.770000	4.0500	4.6800	+16.418%	596,709	-19.017%
2026-04-02	3.8200	4.180000	3.8100	4.0200	+2.290%	85,979	-5.721%
2026-04-01	3.9600	4.160000	3.8503	3.9300	+5.080%	243,675	-3.562%
2026-03-31	3.5000	3.810000	3.5000	3.7400	+7.781%	128,554	+1.337%
2026-03-30	3.7000	3.810000	3.4300	3.4700	-3.611%	181,435	+9.222%
2026-03-27	3.7700	3.940000	3.5700	3.6000	-5.263%	154,078	+5.278%
2026-03-26	3.9200	4.092200	3.7800	3.8000	-5.000%	94,947	-0.263%
2026-03-25	4.0000	4.160000	3.9063	4.0000	+2.564%	84,789	-5.250%
2026-03-24	3.7800	4.060000	3.7800	3.9000	+3.175%	168,957	-2.821%
2026-03-23	3.6600	3.870000	3.6500	3.7800	+1.070%	179,054	+0.265%
2026-03-20	3.8500	3.880000	3.6100	3.7400	-3.856%	147,572	+1.337%
2026-03-19	3.7800	3.950000	3.6300	3.8900	+1.567%	70,463	-2.571%
2026-03-18	3.9100	4.070000	3.8100	3.8300	-2.046%	67,392	-1.044%
2026-03-17	3.9100	4.010000	3.8000	3.9100	+3.989%	171,758	-3.069%
2026-03-16	3.7800	3.960000	3.7500	3.7600	-0.529%	93,302	+0.798%
2026-03-13	3.7800	3.939900	3.7100	3.7800	+0.800%	149,685	+0.265%
2026-03-12	4.0200	4.020000	3.7500	3.7500	-6.716%	141,806	+1.067%
2026-03-11	3.9300	4.098100	3.9100	4.0200	+3.077%	112,391	-5.721%
2026-03-10	3.9000	4.178300	3.8500	3.9000	+2.094%	147,623	-2.821%
2026-03-09	3.7200	3.980000	3.7000	3.8200	+0.262%	94,687	-0.785%
2026-03-06	3.8700	4.090000	3.7600	3.8100	-4.271%	181,362	-0.525%
2026-03-05	4.2100	4.270000	3.8800	3.9800	-5.463%	161,296	-4.774%
2026-03-04	4.0500	4.369900	4.0101	4.2100	+6.045%	336,484	-9.976%
2026-03-03	4.3500	4.495000	3.9200	3.9700	-15.890%	509,146	-4.534%
2026-03-02	4.3000	4.790000	4.3000	4.7200	+5.357%	288,182	-19.703%
2026-02-27	4.3600	4.650000	4.2700	4.4800	+0.224%	113,186	-15.402%
2026-02-26	4.5200	4.535000	4.1800	4.4700	0.000%	216,709	-15.213%
2026-02-25	4.3100	4.530000	4.1900	4.4700	+3.712%	172,825	-15.213%
2026-02-24	4.3500	4.480000	4.2000	4.3100	-0.920%	174,299	-12.065%
2026-02-23	4.4900	4.510000	4.1900	4.3500	-3.974%	124,606	-12.874%
2026-02-20	4.7300	4.810000	4.4600	4.5300	-4.228%	140,980	-16.336%
2026-02-19	4.6700	4.860000	4.5670	4.7300	+1.068%	115,594	-19.873%
2026-02-18	4.4800	5.019900	4.4800	4.6800	+4.464%	163,472	-19.017%
2026-02-17	4.6300	4.650000	4.3163	4.4800	-4.681%	82,943	-15.402%
2026-02-13	4.6700	4.850000	4.6000	4.7000	+0.642%	113,645	-19.362%
2026-02-12	4.8100	4.860000	4.6098	4.6700	-3.313%	95,689	-18.844%
2026-02-11	4.9800	5.200000	4.6700	4.8300	-3.206%	133,475	-21.532%
2026-02-10	5.0100	5.106800	4.8000	4.9900	0.000%	87,357	-24.048%
2026-02-09	4.9000	5.210000	4.9000	4.9900	-2.157%	153,326	-24.048%
2026-02-06	4.4900	5.150100	4.4900	5.1000	+15.909%	348,712	-25.686%
2026-02-05	4.6100	4.780000	4.3601	4.4000	-7.368%	248,137	-13.864%
2026-02-04	5.2200	5.270000	4.5500	4.7500	-7.946%	394,688	-20.211%
2026-02-03	5.6000	5.729900	5.0600	5.1600	-6.691%	431,609	-26.550%
2026-02-02	5.2800	5.579900	5.1401	5.5300	+3.558%	371,188	-31.465%
2026-01-30	6.1100	6.140000	5.2400	5.3400	-13.312%	902,104	-29.026%
2026-01-29	6.4000	6.500000	5.6000	6.1600	-3.448%	1,671,969	-38.474%
2026-01-28	6.3450	6.850000	5.9200	6.3800	+13.929%	1,774,248	-40.596%
2026-01-27	5.2600	5.880000	5.0200	5.6000	+7.900%	491,516	-32.321%
2026-01-26	5.5400	5.700000	5.1100	5.1900	-6.318%	374,048	-26.975%
2026-01-23	5.6000	5.970000	5.4000	5.5400	-1.947%	218,527	-31.588%
2026-01-22	5.9100	5.976500	5.4650	5.6500	-4.399%	401,544	-32.920%
2026-01-21	5.4300	6.055000	5.2100	5.9100	+10.261%	766,803	-35.871%
2026-01-20	5.4300	5.639900	5.1300	5.3600	-1.289%	567,697	-29.291%
2026-01-16	4.9100	5.490000	4.7000	5.4300	+12.890%	1,023,614	-30.203%
2026-01-15	4.5400	5.230000	4.4440	4.8100	+6.181%	845,111	-21.206%
2026-01-14	4.7100	4.730000	4.3000	4.5300	-4.025%	290,031	-16.336%
2026-01-13	4.4600	4.940000	4.3200	4.7200	+5.357%	403,465	-19.703%
2026-01-12	3.8100	4.750000	3.7800	4.4800	+19.149%	949,013	-15.402%
2026-01-09	3.6000	3.860000	3.6000	3.7600	+3.867%	174,911	+0.798%
2026-01-08	3.1997	3.730000	3.1100	3.6200	+14.557%	511,927	+4.696%
2026-01-07	3.1900	3.200000	3.1000	3.1600	-0.940%	58,333	+19.937%
2026-01-06	3.2000	3.220000	3.1400	3.1900	-0.313%	107,574	+18.809%
2026-01-05	3.2100	3.240000	3.1200	3.2000	0.000%	110,184	+18.438%
2026-01-02	3.1000	3.210000	3.0875	3.2000	+3.560%	82,148	+18.438%
2025-12-31	3.1400	3.155000	3.0500	3.0900	-1.278%	94,446	+22.654%
2025-12-30	3.1200	3.170000	3.0700	3.1300	0.000%	85,080	+21.086%
2025-12-29	3.1400	3.200000	3.1300	3.1300	-2.492%	98,531	+21.086%
2025-12-26	3.1800	3.210500	3.1400	3.2100	+0.943%	52,946	+18.069%
2025-12-24	3.1500	3.210000	3.1400	3.1800	-0.625%	32,670	+19.182%
2025-12-23	3.1600	3.200000	3.1200	3.2000	+0.629%	61,779	+18.438%
2025-12-22	3.2400	3.350000	3.1600	3.1800	-1.548%	108,646	+19.182%
2025-12-19	3.1500	3.250000	3.1450	3.2300	+1.893%	69,615	+17.337%
2025-12-18	3.0600	3.170000	3.0400	3.1700	+4.276%	36,724	+19.558%
2025-12-17	3.2400	3.275000	3.0400	3.0400	-6.462%	155,682	+24.671%
2025-12-16	3.2700	3.395000	3.2100	3.2500	-1.515%	116,020	+16.615%
2025-12-15	3.3900	3.450000	3.2600	3.3000	-2.941%	40,948	+14.848%
2025-12-12	3.6200	3.620000	3.3800	3.4000	-6.077%	79,436	+11.471%
2025-12-11	3.4400	3.673100	3.3500	3.6200	+4.624%	76,522	+4.696%
2025-12-10	3.6100	3.610000	3.4500	3.4600	-3.081%	109,781	+9.538%
2025-12-09	3.3900	3.658500	3.3900	3.5700	+5.621%	144,969	+6.162%
2025-12-08	3.2900	3.450000	3.2900	3.3800	+2.736%	76,633	+12.130%
2025-12-05	3.3700	3.395000	3.2600	3.2900	-2.663%	62,531	+15.198%
2025-12-04	3.2400	3.439900	3.2200	3.3800	+4.321%	126,872	+12.130%
2025-12-03	3.2600	3.290000	3.1800	3.2400	-0.613%	66,917	+16.975%
2025-12-02	3.1700	3.362800	3.1600	3.2600	+3.492%	142,059	+16.258%
2025-12-01	3.3900	3.419900	3.1500	3.1500	-8.430%	114,845	+20.317%
2025-11-28	3.3700	3.440000	3.3700	3.4400	+2.381%	16,129	+10.174%
2025-11-26	3.2700	3.422900	3.2700	3.3600	+1.818%	57,135	+12.798%
2025-11-25	3.3000	3.375000	3.2450	3.3000	-0.602%	51,006	+14.848%
2025-11-24	3.1700	3.320000	3.1550	3.3200	+4.732%	112,888	+14.157%
2025-11-21	3.0700	3.270000	3.0300	3.1700	+2.589%	60,579	+19.558%
2025-11-20	3.1700	3.349900	3.0300	3.0900	-2.215%	456,840	+22.654%
2025-11-19	3.2200	3.369900	3.1202	3.1600	-2.167%	100,099	+19.937%
2025-11-18	3.3100	3.350000	3.2300	3.2300	-4.154%	100,387	+17.337%
2025-11-17	3.4400	3.579900	3.3000	3.3700	-2.319%	118,585	+12.463%
2025-11-14	3.3200	3.500000	3.2800	3.4500	+1.471%	157,176	+9.855%
2025-11-13	3.5300	3.620000	3.3900	3.4000	+3.030%	243,371	+11.471%
2025-11-12	3.3900	3.668000	3.2900	3.3000	-2.941%	60,785	+14.848%
2025-11-11	3.4200	3.450000	3.3719	3.4000	-0.875%	39,837	+11.471%
2025-11-10	3.3500	3.570000	3.3500	3.4300	+3.313%	125,623	+10.496%
2025-11-07	3.2000	3.380000	3.0300	3.3200	+1.220%	362,293	+14.157%
2025-11-06	3.5400	3.540000	3.2700	3.2800	-7.345%	266,521	+15.549%
2025-11-05	3.5200	3.685000	3.4600	3.5400	+0.568%	269,852	+7.062%
2025-11-04	3.4600	3.635000	3.3300	3.5200	+0.860%	260,379	+7.670%
2025-11-03	3.9600	3.960000	3.4750	3.4900	-12.091%	683,538	+8.596%
2025-10-31	4.2700	4.277100	3.9550	3.9700	-7.889%	218,268	-4.534%
2025-10-30	3.7600	4.600000	3.7520	4.3100	-1.822%	766,661	-12.065%
2025-10-29	4.0900	4.400000	4.0205	4.3900	+9.204%	1,800,852	-13.667%
2025-10-28	3.9300	4.050000	3.7000	4.0200	+5.512%	6,829,212	-5.721%
2025-10-27	4.0000	4.060000	3.7700	3.8100	-4.271%	140,896	-0.525%
2025-10-24	3.8000	4.070000	3.7300	3.9800	+5.851%	184,570	-4.774%
2025-10-23	3.8000	3.890000	3.7301	3.7600	-1.312%	133,264	+0.798%
2025-10-22	3.9300	4.009900	3.6100	3.8100	-4.750%	166,326	-0.525%
2025-10-21	4.0200	4.099900	3.8800	4.0000	-0.498%	114,106	-5.250%
2025-10-20	3.8700	4.090000	3.8200	4.0200	+8.649%	108,316	-5.721%
2025-10-17	3.9600	4.000000	3.6100	3.7000	-7.500%	372,613	+2.432%
2025-10-16	4.2700	4.430000	3.9600	4.0000	-9.091%	326,638	-5.250%
2025-10-15	4.7800	4.790000	4.2500	4.4000	-6.183%	415,976	-13.864%
2025-10-14	4.6600	4.790000	4.3400	4.6900	+1.515%	535,736	-19.190%
2025-10-13	4.6100	4.889000	4.4500	4.6200	+3.125%	648,339	-17.965%
2025-10-10	4.1500	4.550000	4.1300	4.4800	+12.563%	888,496	-15.402%
2025-10-09	3.5700	4.080000	3.5600	3.9800	+12.429%	489,131	-4.774%
2025-10-08	3.3500	3.770000	3.3500	3.5400	+7.599%	372,388	+7.062%
2025-10-07	3.4000	3.439900	3.1650	3.2900	-12.500%	757,569	+15.198%
2025-10-06	3.5500	3.960000	3.4600	3.7600	+10.264%	473,909	+0.798%
2025-10-03	3.6300	3.750000	3.3400	3.4100	-6.319%	294,067	+11.144%
2025-10-02	3.5500	3.709600	3.5200	3.6400	+1.961%	95,918	+4.121%
2025-10-01	3.5200	3.644600	3.4830	3.5700	0.000%	77,758	+6.162%
2025-09-30	3.6000	3.670000	3.4000	3.5700	-1.381%	171,578	+6.162%
2025-09-29	3.6800	3.879000	3.5200	3.6200	-3.723%	254,785	+4.696%
2025-09-26	3.9200	3.978200	3.7100	3.7600	-3.590%	115,674	+0.798%
2025-09-25	3.9800	3.990100	3.6600	3.9000	-3.941%	140,636	-2.821%
2025-09-24	3.5300	4.079900	3.5000	4.0600	+10.476%	366,669	-6.650%
2025-09-23	4.0000	4.329900	3.6600	3.6750	+0.685%	1,121,083	+3.129%
2025-09-22	3.3900	3.700000	3.3400	3.6500	+5.797%	2,873,256	+3.836%
2025-09-19	3.3200	3.529700	3.3172	3.4500	+2.985%	118,611	+9.855%
2025-09-18	3.3300	3.469900	3.2900	3.3500	+2.446%	73,661	+13.134%
2025-09-17	3.3300	3.425900	3.2500	3.2700	-2.096%	44,733	+15.902%
2025-09-16	3.4000	3.411500	3.3100	3.3400	-1.475%	60,184	+13.473%
2025-09-15	3.5000	3.509900	3.2700	3.3900	-3.966%	87,709	+11.799%
2025-09-12	3.3500	3.630000	3.3300	3.5300	+5.373%	122,007	+7.365%
2025-09-11	3.4700	3.483800	3.3100	3.3500	-1.471%	64,696	+13.134%
2025-09-10	3.4200	3.500000	3.3700	3.4000	-1.734%	83,067	+11.471%
2025-09-09	3.3200	3.540000	3.2600	3.4600	+4.217%	64,600	+9.538%
2025-09-08	3.3600	3.400000	3.3100	3.3200	-1.190%	38,554	+14.157%
2025-09-05	3.4000	3.445000	3.2100	3.3600	-1.176%	55,844	+12.798%
2025-09-04	3.4700	3.518800	3.1701	3.4000	-2.017%	86,691	+11.471%
2025-09-03	3.5100	3.628800	3.3800	3.4700	-1.420%	102,990	+9.222%
2025-09-02	3.3300	3.660000	3.2501	3.5200	+2.029%	184,128	+7.670%
2025-08-29	3.4200	3.500000	3.3400	3.4500	0.000%	56,786	+9.855%
2025-08-28	3.3700	3.540000	3.3650	3.4500	+1.471%	67,736	+9.855%
2025-08-27	3.6500	3.685000	3.3700	3.4000	-6.336%	139,561	+11.471%
2025-08-26	3.5800	3.720000	3.5100	3.6300	+1.966%	153,975	+4.408%
2025-08-25	3.1800	3.670000	3.1800	3.5600	+13.738%	261,576	+6.461%
2025-08-22	3.2300	3.410000	3.1300	3.1300	-2.492%	49,172	+21.086%
2025-08-21	3.0400	3.270000	3.0400	3.2100	+3.548%	31,408	+18.069%
2025-08-20	3.2600	3.260000	2.8701	3.1000	-4.615%	147,472	+22.258%
2025-08-19	3.3400	3.370000	3.2500	3.2500	-0.307%	54,738	+16.615%
2025-08-18	3.1500	3.330000	3.1500	3.2600	+2.194%	63,934	+16.258%
2025-08-15	3.3000	3.350000	3.1200	3.1900	-3.333%	44,208	+18.809%
2025-08-14	3.2600	3.451077	3.1401	3.3000	+1.852%	58,193	+14.848%
2025-08-13	3.5000	3.550000	3.1400	3.2400	-6.087%	135,108	+16.975%
2025-08-12	3.3600	3.580000	3.2200	3.4500	+3.916%	395,991	+9.855%
2025-08-11	2.8500	3.320000	2.8500	3.3200	+16.491%	364,628	+14.157%
2025-08-08	2.7300	2.900000	2.7000	2.8500	+2.888%	37,035	+32.982%
2025-08-07	2.7400	2.870000	2.6800	2.7700	+1.465%	36,665	+36.823%
2025-08-06	2.8800	2.895000	2.6700	2.7300	-7.143%	92,279	+38.828%
2025-08-05	2.9700	2.992500	2.8600	2.9400	-0.339%	53,725	+28.912%
2025-08-04	2.9500	3.060000	2.9100	2.9500	+1.724%	93,262	+28.475%
2025-08-01	2.9000	2.920000	2.7700	2.9000	0.000%	82,281	+30.690%
2025-07-31	2.6800	3.140000	2.6800	2.9000	+11.111%	285,559	+30.690%
2025-07-30	2.6600	2.700000	2.5500	2.6100	-2.247%	113,943	+45.211%
2025-07-29	2.6500	2.829000	2.6101	2.6700	+1.908%	86,712	+41.948%
2025-07-28	2.5600	2.650000	2.5300	2.6200	+3.557%	82,808	+44.656%
2025-07-25	2.5600	2.627500	2.5100	2.5300	-1.938%	19,784	+49.802%
2025-07-24	2.5100	2.680000	2.5020	2.5800	+1.176%	43,621	+46.899%
2025-07-23	2.5000	2.670000	2.5000	2.5500	+1.190%	51,821	+48.627%
2025-07-22	2.5000	2.650000	2.4510	2.5200	-0.395%	41,820	+50.397%
2025-07-21	2.5400	2.550000	2.4600	2.5300	+0.397%	189,312	+49.802%
2025-07-18	2.6600	2.780000	2.5200	2.5200	-4.545%	49,898	+50.397%
2025-07-17	2.7200	2.765000	2.6200	2.6400	-2.583%	71,931	+43.561%
2025-07-16	2.5700	2.860000	2.4800	2.7100	+9.717%	129,558	+39.852%
2025-07-15	2.5000	2.571600	2.4500	2.4700	-1.984%	31,942	+53.441%
2025-07-14	2.4700	2.586900	2.4700	2.5200	+0.398%	44,311	+50.397%
2025-07-11	2.4400	2.569600	2.4300	2.5100	+1.210%	50,184	+50.996%
2025-07-10	2.5000	2.590000	2.4200	2.4800	+2.479%	96,307	+52.823%
2025-07-09	2.7400	2.760000	2.1000	2.4200	-9.701%	151,012	+56.612%
2025-07-08	2.7879	2.830000	2.6700	2.6800	-2.545%	36,394	+41.418%
2025-07-07	2.9000	2.900000	2.7500	2.7500	-4.844%	23,649	+37.818%
2025-07-03	2.9300	2.930000	2.8101	2.8900	-0.687%	26,683	+31.142%
2025-07-02	2.7200	2.945200	2.6501	2.9100	+6.593%	38,501	+30.241%
2025-07-01	2.6600	2.860000	2.6400	2.7300	-1.444%	51,430	+38.828%
2025-06-30	2.7600	2.800000	2.7104	2.7700	-1.071%	52,174	+36.823%
2025-06-27	2.8400	2.890000	2.7400	2.8000	-2.098%	60,623	+35.357%
2025-06-26	2.8700	3.067800	2.6500	2.8600	-1.038%	89,904	+32.517%
2025-06-25	3.0163	3.050000	2.8106	2.8900	-4.620%	68,453	+31.142%
2025-06-24	3.0800	3.090000	2.9100	3.0300	-0.329%	160,496	+25.083%
2025-06-23	2.9900	3.150000	2.8100	3.0400	+1.672%	249,983	+24.671%
2025-06-20	2.6400	3.000000	2.5601	2.9900	+14.122%	510,294	+26.756%
2025-06-18	2.4900	2.650000	2.4100	2.6200	+4.800%	131,601	+44.656%
2025-06-17	2.6000	2.750000	2.3800	2.5000	-3.475%	106,636	+51.600%
2025-06-16	2.5900	2.659900	2.5100	2.5900	-0.385%	84,801	+46.332%
2025-06-13	2.6400	2.700000	2.5800	2.6000	-1.515%	72,178	+45.769%
2025-06-12	2.7000	2.791000	2.6300	2.6400	-2.583%	28,071	+43.561%
2025-06-11	2.6100	2.725500	2.5802	2.7100	+5.039%	65,892	+39.852%
2025-06-10	2.7400	2.770000	2.5800	2.5800	-6.182%	90,484	+46.899%
2025-06-09	2.7600	2.850000	2.7000	2.7500	-0.362%	58,652	+37.818%
2025-06-06	2.8700	2.960000	2.7201	2.7600	-2.128%	122,682	+37.319%
2025-06-05	2.6400	2.970000	2.6400	2.8200	+5.224%	103,677	+34.397%
2025-06-04	2.7500	2.795000	2.6100	2.6800	-2.545%	131,409	+41.418%
2025-06-03	2.8100	2.850000	2.7000	2.7500	-2.482%	90,881	+37.818%
2025-06-02	2.8400	2.975100	2.7400	2.8200	-1.053%	145,317	+34.397%
2025-05-30	3.0600	3.060000	2.8200	2.8500	-6.863%	167,526	+32.982%
2025-05-29	2.8800	3.180000	2.7400	3.0600	+6.620%	402,332	+23.856%
2025-05-28	3.0000	3.000000	2.8200	2.8700	-4.333%	280,541	+32.056%
2025-05-27	2.9300	3.000000	2.5500	3.0000	+2.740%	542,270	+26.333%
2025-05-23	2.6300	2.929900	2.3609	2.9200	+17.269%	863,035	+29.795%
2025-05-22	2.4000	2.540000	2.2400	2.4900	+5.732%	371,173	+52.209%
2025-05-21	2.1500	2.439900	2.0925	2.3550	+11.085%	540,129	+60.934%
2025-05-20	2.1200	2.150000	2.0000	2.1200	+1.435%	96,024	+78.774%
2025-05-19	1.8800	2.120000	1.8800	2.0900	+11.170%	87,573	+81.340%
2025-05-16	1.8650	1.920000	1.8500	1.8800	-0.529%	27,400	+101.596%
2025-05-15	1.7462	1.890000	1.7462	1.8900	+5.587%	11,809	+100.529%
2025-05-14	1.8800	1.880000	1.7600	1.7900	-4.787%	19,811	+111.732%
2025-05-13	1.8138	1.880000	1.7300	1.8800	+1.897%	24,718	+101.596%
2025-05-12	1.9700	1.970000	1.7700	1.8450	-1.862%	35,130	+105.420%
2025-05-09	1.8100	1.940000	1.8068	1.8800	+3.297%	30,351	+101.596%
2025-05-08	1.6850	1.886000	1.6500	1.8200	+5.814%	50,745	+108.242%
2025-05-07	1.7200	1.720000	1.6309	1.7200	-0.578%	28,210	+120.349%
2025-05-06	1.7200	1.740000	1.6302	1.7300	+0.581%	19,736	+119.075%
2025-05-05	1.6000	1.750000	1.6000	1.7200	+7.500%	17,511	+120.349%
2025-05-02	1.6470	1.710000	1.6000	1.6000	-4.762%	15,030	+136.875%
2025-05-01	1.6100	1.770000	1.6100	1.6800	+8.387%	35,812	+125.595%
2025-04-30	1.5100	1.660500	1.5100	1.5500	+0.649%	16,594	+144.516%
2025-04-29	1.7100	1.740000	1.5200	1.5400	-11.494%	70,848	+146.104%
2025-04-28	1.5006	1.770000	1.5006	1.7400	+14.474%	88,702	+117.816%
2025-04-25	1.5000	1.525000	1.4800	1.5200	0.000%	31,130	+149.342%
2025-04-24	1.4800	1.538100	1.4800	1.5200	+2.013%	12,921	+149.342%
2025-04-23	1.4900	1.550000	1.4900	1.4900	+0.676%	15,747	+154.362%
2025-04-22	1.4861	1.490000	1.4601	1.4800	+1.370%	9,987	+156.081%
2025-04-21	1.4800	1.480000	1.4300	1.4600	-1.351%	7,403	+159.589%
2025-04-17	1.4600	1.482100	1.4400	1.4800	+1.370%	11,130	+156.081%
2025-04-16	1.4800	1.500000	1.4500	1.4600	-3.947%	3,698	+159.589%
2025-04-15	1.4700	1.530000	1.4600	1.5200	+2.703%	17,491	+149.342%
2025-04-14	1.4800	1.505000	1.4500	1.4800	-1.987%	17,320	+156.081%
2025-04-11	1.5101	1.529900	1.4617	1.5100	+2.721%	8,877	+150.993%