Dark

CPSS
Consumer Portfolio Services
stock NASDAQ

At Close

Sep 25, 2026 3:59:23 PM EDT

9.52USD+1.601%(+0.15)40,045

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	9.3300	9.6700	9.3050	9.5600	+2.028%	40,045	0.000%
2026-09-24	9.3500	9.4650	9.3401	9.3700	+0.321%	9,508	+2.028%
2026-09-23	9.6100	9.7000	9.1750	9.3400	-3.112%	25,830	+2.355%
2026-09-22	9.6500	9.6500	9.2800	9.6400	+0.208%	20,708	-0.830%
2026-09-21	9.3400	9.6200	9.1850	9.6200	+2.998%	26,749	-0.624%
2026-09-18	9.5800	9.6723	9.1800	9.3400	-3.112%	86,654	+2.355%
2026-09-17	9.5800	9.7000	9.5500	9.6400	+1.581%	21,528	-0.830%
2026-09-16	9.4700	9.5550	9.4000	9.4900	+0.317%	21,830	+0.738%
2026-09-15	9.5200	9.6100	9.3700	9.4600	-0.942%	21,153	+1.057%
2026-09-14	9.2800	9.7000	9.2800	9.5500	+1.273%	28,908	+0.105%
2026-09-11	9.4400	9.6500	9.2825	9.4300	+0.640%	25,402	+1.379%
2026-09-10	9.2400	9.4150	9.1700	9.3700	+1.848%	29,224	+2.028%
2026-09-09	9.0200	9.2900	9.0200	9.2000	+1.433%	19,828	+3.913%
2026-09-08	9.4300	9.5188	9.0600	9.0700	-3.511%	43,478	+5.402%
2026-09-04	8.7600	9.4100	8.5200	9.4000	+6.697%	26,210	+1.702%
2026-09-03	9.4200	9.5000	7.6500	8.8100	-5.167%	51,060	+8.513%
2026-09-02	9.3900	9.7300	9.2700	9.2900	+0.541%	42,211	+2.906%
2026-09-01	9.3000	9.4300	9.1700	9.2400	+0.108%	23,048	+3.463%
2026-08-31	9.4300	9.5400	9.1850	9.2300	-2.017%	15,456	+3.575%
2026-08-28	9.4700	9.6000	9.4000	9.4200	+0.480%	18,680	+1.486%
2026-08-27	9.4400	9.5500	9.3700	9.3750	-0.899%	16,290	+1.973%
2026-08-26	9.2000	9.5000	9.1900	9.4600	+1.830%	22,917	+1.057%
2026-08-25	9.2900	9.3400	9.1300	9.2900	+1.419%	16,040	+2.906%
2026-08-24	9.3400	9.4500	9.1600	9.1600	-1.505%	21,315	+4.367%
2026-08-21	9.3100	9.3200	9.2600	9.3000	+0.432%	8,978	+2.796%
2026-08-20	9.1900	9.3200	9.1900	9.2600	+0.216%	13,536	+3.240%
2026-08-19	9.2100	9.5150	9.2100	9.2400	+0.873%	18,553	+3.463%
2026-08-18	9.1750	9.3774	9.1500	9.1600	-0.326%	10,095	+4.367%
2026-08-17	9.5350	9.6700	9.0700	9.1900	-3.365%	16,098	+4.026%
2026-08-14	9.6500	9.6900	9.4700	9.5100	-1.349%	12,015	+0.526%
2026-08-13	9.5200	9.6500	9.3400	9.6400	+1.261%	16,059	-0.830%
2026-08-12	9.3300	9.5200	9.3200	9.5200	+3.478%	21,784	+0.420%
2026-08-11	9.2600	9.3550	9.1800	9.2000	-0.541%	9,259	+3.913%
2026-08-10	9.5000	9.5000	9.2000	9.2500	-2.426%	17,817	+3.351%
2026-08-07	9.5300	9.5300	9.3600	9.4800	-0.940%	13,674	+0.844%
2026-08-06	9.1900	9.5700	9.1900	9.5700	+4.248%	22,244	-0.104%
2026-08-05	9.2050	9.5000	9.1800	9.1800	-1.396%	13,071	+4.139%
2026-08-04	9.3000	9.3400	9.1750	9.3100	-3.021%	22,251	+2.685%
2026-08-03	9.3500	9.6000	9.2550	9.6000	+3.004%	13,172	-0.417%
2026-07-31	9.5700	9.7400	9.2600	9.3200	-2.612%	23,722	+2.575%
2026-07-30	9.6200	9.6300	9.5000	9.5700	-0.520%	17,269	-0.104%
2026-07-29	9.6100	9.6200	9.4100	9.6200	+0.786%	41,724	-0.624%
2026-07-28	9.3500	9.6000	9.3500	9.5450	+2.967%	16,533	+0.157%
2026-07-27	9.4300	9.5456	9.1650	9.2700	-1.905%	20,997	+3.128%
2026-07-24	9.4300	9.5500	9.4000	9.4500	+0.212%	12,796	+1.164%
2026-07-23	9.1500	9.4300	9.0900	9.4300	+1.726%	15,537	+1.379%
2026-07-22	9.0000	9.2800	9.0000	9.2700	+1.756%	22,455	+3.128%
2026-07-21	9.0100	9.1300	8.9500	9.1100	+1.561%	17,290	+4.940%
2026-07-20	9.2200	9.3100	8.7801	8.9700	-1.320%	19,670	+6.577%
2026-07-17	9.1800	9.5950	9.0300	9.0900	-2.047%	15,071	+5.171%
2026-07-16	9.5800	9.6950	9.2800	9.2800	-3.634%	26,902	+3.017%
2026-07-15	9.4800	9.7100	9.4800	9.6300	+1.368%	41,413	-0.727%
2026-07-14	9.3700	9.5100	9.1800	9.5000	+5.205%	19,838	+0.632%
2026-07-13	9.1600	9.5500	9.0300	9.0300	-2.484%	24,705	+5.869%
2026-07-10	9.2200	9.3700	9.2200	9.2600	+0.871%	4,754	+3.240%
2026-07-09	9.2450	9.3300	9.1800	9.1800	-0.109%	10,775	+4.139%
2026-07-08	8.9999	9.1900	8.9600	9.1900	+2.111%	14,641	+4.026%
2026-07-07	8.9200	9.2000	8.9001	9.0000	-3.226%	18,106	+6.222%
2026-07-06	9.6000	9.6000	8.9100	9.3000	-3.326%	36,071	+2.796%
2026-07-02	9.6000	9.6475	9.5250	9.6200	0.000%	14,393	-0.624%
2026-07-01	9.7750	9.7750	9.5700	9.6200	+0.261%	36,849	-0.624%
2026-06-30	9.4500	9.6900	9.4500	9.5950	+0.682%	17,422	-0.365%
2026-06-29	9.8000	9.9000	9.3050	9.5300	-4.700%	38,047	+0.315%
2026-06-26	9.5000	10.0000	9.3350	10.0000	+5.263%	126,182	-4.400%
2026-06-25	9.5000	9.5400	9.4500	9.5000	-0.419%	13,227	+0.632%
2026-06-24	9.6000	9.6000	9.5150	9.5400	-0.625%	12,301	+0.210%
2026-06-23	9.6000	9.6650	9.5100	9.6000	+0.735%	7,621	-0.417%
2026-06-22	9.6650	9.6650	9.5100	9.5300	-2.156%	14,237	+0.315%
2026-06-18	9.7500	9.7500	9.5400	9.7400	+0.933%	42,515	-1.848%
2026-06-17	9.6050	9.6800	9.4700	9.6500	+0.731%	32,282	-0.933%
2026-06-16	9.6100	9.8800	9.4176	9.5800	0.000%	55,034	-0.209%
2026-06-15	9.4900	9.5800	9.3000	9.5800	+0.525%	9,775	-0.209%
2026-06-12	9.5400	9.6549	9.4300	9.5300	-0.522%	16,462	+0.315%
2026-06-11	9.7100	9.7100	9.0328	9.5800	-0.725%	14,915	-0.209%
2026-06-10	9.2900	9.6900	9.1600	9.6500	+4.437%	32,551	-0.933%
2026-06-09	9.1200	9.5500	9.1200	9.2400	+2.667%	11,089	+3.463%
2026-06-08	9.3299	9.5150	9.0000	9.0000	-4.560%	20,159	+6.222%
2026-06-05	9.2300	9.6900	9.1600	9.4300	+2.167%	18,834	+1.379%
2026-06-04	9.2300	9.2600	9.2300	9.2300	+0.874%	4,145	+3.575%
2026-06-03	9.4300	9.4300	9.0400	9.1500	-3.481%	22,824	+4.481%
2026-06-02	9.7800	9.7950	9.3834	9.4800	-3.067%	12,217	+0.844%
2026-06-01	9.9000	9.9000	9.6200	9.7800	-0.811%	8,447	-2.249%
2026-05-29	9.7500	9.8600	9.7500	9.8600	+0.203%	9,894	-3.043%
2026-05-28	9.7300	9.8500	9.6150	9.8400	+1.131%	17,491	-2.846%
2026-05-27	9.4700	9.7900	9.4700	9.7300	+1.460%	13,172	-1.747%
2026-05-26	9.5600	9.6400	9.5000	9.5900	+0.209%	33,749	-0.313%
2026-05-22	9.8600	9.8600	9.5700	9.5700	-2.843%	12,673	-0.104%
2026-05-21	9.8500	9.9700	9.7200	9.8500	-0.505%	18,954	-2.944%
2026-05-20	10.2200	10.2500	9.7600	9.9000	-3.883%	80,970	-3.434%
2026-05-19	10.2500	10.3350	10.2250	10.3000	+0.488%	14,272	-7.184%
2026-05-18	9.8900	10.3000	9.8900	10.2500	+3.640%	26,394	-6.732%
2026-05-15	10.0300	10.0600	9.4959	9.8900	-2.753%	63,437	-3.337%
2026-05-14	10.1755	10.2350	9.7950	10.1700	+4.737%	48,466	-5.998%
2026-05-13	9.5400	9.7100	9.4000	9.7100	+0.831%	26,834	-1.545%
2026-05-12	9.8950	9.9550	9.5400	9.6300	-2.727%	23,454	-0.727%
2026-05-11	10.1900	10.2800	9.8000	9.9000	-2.655%	31,509	-3.434%
2026-05-08	10.2700	10.4800	9.9100	10.1700	-0.974%	40,985	-5.998%
2026-05-07	10.2600	10.4900	10.0550	10.2700	+0.884%	42,873	-6.913%
2026-05-06	9.9600	10.3300	9.9300	10.1800	+2.621%	31,865	-6.090%
2026-05-05	9.9000	10.0000	9.8750	9.9200	+0.101%	36,092	-3.629%
2026-05-04	9.3900	9.9400	9.3100	9.9100	+4.426%	45,061	-3.532%
2026-05-01	9.1900	9.5000	9.1200	9.4900	+4.515%	41,377	+0.738%
2026-04-30	9.0600	9.1500	9.0000	9.0800	-0.439%	48,812	+5.286%
2026-04-29	8.8700	9.2000	8.3600	9.1200	+1.899%	53,957	+4.825%
2026-04-28	8.6400	8.9800	8.5850	8.9500	+4.070%	13,770	+6.816%
2026-04-27	8.4000	8.6700	8.4000	8.6000	+1.535%	56,042	+11.163%
2026-04-24	8.3900	8.5350	8.3900	8.4700	+0.474%	7,764	+12.869%
2026-04-23	8.6600	8.6600	8.3900	8.4300	-2.543%	11,958	+13.405%
2026-04-22	8.5900	8.6550	8.4800	8.6500	+1.051%	13,222	+10.520%
2026-04-21	8.7000	8.8750	8.5200	8.5600	-2.506%	28,886	+11.682%
2026-04-20	8.6500	8.7900	8.6400	8.7800	+1.503%	16,824	+8.884%
2026-04-17	8.5300	8.6500	8.5200	8.6500	+1.885%	23,753	+10.520%
2026-04-16	8.4300	8.4900	8.4300	8.4900	+0.177%	9,014	+12.603%
2026-04-15	8.4400	8.5300	8.4400	8.4750	+0.296%	18,703	+12.802%
2026-04-14	8.4500	8.5000	8.3000	8.4500	-0.118%	35,965	+13.136%
2026-04-13	8.3100	8.4600	8.1100	8.4600	+2.670%	14,357	+13.002%
2026-04-10	8.2800	8.3200	7.8843	8.2400	-1.317%	12,635	+16.019%
2026-04-09	7.8400	8.3900	7.7201	8.3500	+5.429%	16,602	+14.491%
2026-04-08	7.8500	8.0200	7.8450	7.9200	+3.394%	24,676	+20.707%
2026-04-07	7.6800	7.7600	7.5450	7.6600	-1.034%	21,549	+24.804%
2026-04-06	7.7700	7.8000	7.7400	7.7400	0.000%	16,135	+23.514%
2026-04-02	7.6100	7.7500	7.6000	7.7400	0.000%	9,538	+23.514%
2026-04-01	7.7000	7.7650	7.7000	7.7400	+0.129%	6,412	+23.514%
2026-03-31	7.8700	7.9200	7.6300	7.7300	-0.643%	13,449	+23.674%
2026-03-30	7.5700	7.8700	7.5700	7.7800	+2.368%	16,972	+22.879%
2026-03-27	7.6700	7.7000	7.6000	7.6000	-2.188%	8,498	+25.789%
2026-03-26	7.6100	7.8444	7.6100	7.7700	+1.969%	13,077	+23.037%
2026-03-25	7.9250	7.9800	7.6200	7.6200	-1.295%	17,230	+25.459%
2026-03-24	7.6900	7.8300	7.6800	7.7200	0.000%	13,838	+23.834%
2026-03-23	7.9700	8.3500	7.6270	7.7200	-1.906%	43,187	+23.834%
2026-03-20	7.7100	7.8800	7.5000	7.8700	+2.208%	58,199	+21.474%
2026-03-19	7.8450	7.8450	7.6200	7.7000	+0.260%	8,744	+24.156%
2026-03-18	7.9500	7.9992	7.6600	7.6800	-4.596%	16,234	+24.479%
2026-03-17	8.0100	8.2900	8.0100	8.0500	+0.877%	18,579	+18.758%
2026-03-16	7.5900	8.2000	7.5900	7.9800	+5.976%	77,340	+19.799%
2026-03-13	7.6450	7.6850	7.4600	7.5300	-0.528%	36,091	+26.959%
2026-03-12	7.5400	7.6300	7.4600	7.5700	+0.132%	19,266	+26.288%
2026-03-11	7.6000	7.9100	7.5500	7.5600	-2.073%	21,396	+26.455%
2026-03-10	8.1600	8.2300	7.7200	7.7200	-6.651%	21,496	+23.834%
2026-03-09	7.9850	8.2700	7.9000	8.2700	+3.375%	18,606	+15.599%
2026-03-06	8.0100	8.0330	7.9600	8.0000	-1.112%	10,922	+19.500%
2026-03-05	8.3500	8.3500	8.0800	8.0900	-3.805%	8,244	+18.171%
2026-03-04	8.3100	8.4300	8.3100	8.4100	+1.816%	7,234	+13.674%
2026-03-03	8.0500	8.3700	7.9900	8.2600	+1.225%	8,915	+15.738%
2026-03-02	8.2200	8.3000	8.1400	8.1600	+0.741%	10,576	+17.157%
2026-02-27	8.4042	8.4350	8.1000	8.1000	-3.915%	13,704	+18.025%
2026-02-26	8.2450	8.5000	8.2450	8.4300	-0.590%	6,925	+13.405%
2026-02-25	8.0800	8.4800	8.0800	8.4800	+5.473%	11,547	+12.736%
2026-02-24	8.0900	8.2250	8.0000	8.0400	0.000%	7,453	+18.905%
2026-02-23	8.3200	8.3200	8.0400	8.0400	-3.307%	11,196	+18.905%
2026-02-20	8.4300	8.4900	8.3150	8.3150	-1.481%	7,335	+14.973%
2026-02-19	8.2800	8.4800	8.2700	8.4400	+0.238%	8,709	+13.270%
2026-02-18	8.4100	8.4900	8.3341	8.4200	+0.718%	8,179	+13.539%
2026-02-17	8.4900	8.5800	8.3500	8.3600	-2.507%	11,586	+14.354%
2026-02-13	8.4700	8.7200	8.4700	8.5750	+1.720%	10,838	+11.487%
2026-02-12	8.4600	8.7200	8.2700	8.4300	-0.940%	22,259	+13.405%
2026-02-11	8.9100	8.9900	8.3900	8.5100	-3.075%	16,277	+12.338%
2026-02-10	9.0250	9.0250	8.7800	8.7800	-1.680%	15,341	+8.884%
2026-02-09	9.0300	9.0300	8.9300	8.9300	-0.223%	7,100	+7.055%
2026-02-06	8.9200	9.2000	8.9200	8.9500	+1.474%	28,816	+6.816%
2026-02-05	8.7400	8.9200	8.7400	8.8200	+1.147%	14,868	+8.390%
2026-02-04	8.5800	8.7500	8.5600	8.7200	+2.952%	20,098	+9.633%
2026-02-03	8.7400	8.7400	8.4700	8.4700	-3.531%	13,981	+12.869%
2026-02-02	8.6200	8.8100	8.6000	8.7800	+1.738%	14,491	+8.884%
2026-01-30	8.4200	8.6700	8.4000	8.6300	+0.700%	26,943	+10.776%
2026-01-29	8.3650	8.5700	8.3650	8.5700	+3.005%	20,910	+11.552%
2026-01-28	8.3050	8.5000	8.2300	8.3200	-1.655%	17,394	+14.904%
2026-01-27	7.9800	8.6400	7.8200	8.4600	+6.015%	28,606	+13.002%
2026-01-26	8.3300	8.3600	7.9800	7.9800	-4.659%	16,983	+19.799%
2026-01-23	8.0900	8.4400	8.0200	8.3700	+1.578%	13,102	+14.217%
2026-01-22	8.3800	8.6900	8.1400	8.2400	-2.254%	30,968	+16.019%
2026-01-21	8.5000	8.6100	8.4300	8.4300	-0.472%	15,414	+13.405%
2026-01-20	8.6800	8.6800	8.4700	8.4700	-2.644%	8,293	+12.869%
2026-01-16	9.1400	9.1400	8.6801	8.7000	-4.814%	15,112	+9.885%
2026-01-15	8.8800	9.2250	8.8800	9.1400	+1.218%	15,202	+4.595%
2026-01-14	9.0400	9.2300	8.7048	9.0300	-3.936%	13,782	+5.869%
2026-01-13	9.1800	9.5700	9.0100	9.4000	+3.810%	54,013	+1.702%
2026-01-12	9.1300	9.1400	9.0000	9.0550	-1.146%	8,223	+5.577%
2026-01-09	9.2300	9.3500	9.1500	9.1600	-0.758%	12,260	+4.367%
2026-01-08	8.9700	9.2495	8.9700	9.2300	+2.102%	14,276	+3.575%
2026-01-07	8.8050	9.1000	8.7001	9.0400	+2.378%	10,478	+5.752%
2026-01-06	8.8900	9.0200	8.8300	8.8300	-1.506%	8,443	+8.267%
2026-01-05	9.0900	9.1200	8.9500	8.9650	-2.236%	8,712	+6.637%
2026-01-02	9.2900	9.2950	9.1600	9.1700	-1.715%	11,360	+4.253%
2025-12-31	9.4380	9.4380	9.2300	9.3300	+0.323%	22,050	+2.465%
2025-12-30	9.2500	9.3800	9.0701	9.3000	-0.107%	17,900	+2.796%
2025-12-29	9.1200	9.3300	9.1200	9.3100	+1.972%	19,246	+2.685%
2025-12-26	9.0100	9.2399	9.0100	9.1300	-0.436%	14,309	+4.710%
2025-12-24	9.0950	9.2200	9.0950	9.1700	-0.650%	3,845	+4.253%
2025-12-23	9.2400	9.3300	9.1800	9.2300	-0.859%	6,781	+3.575%
2025-12-22	9.5500	9.5700	9.3100	9.3100	-2.717%	36,676	+2.685%
2025-12-19	9.5700	9.5900	9.3400	9.5700	0.000%	48,671	-0.104%
2025-12-18	9.6400	9.6400	9.3701	9.5700	+0.631%	18,273	-0.104%
2025-12-17	9.3300	9.5750	9.3000	9.5100	-1.655%	13,033	+0.526%
2025-12-16	9.4900	9.7300	9.2900	9.6700	+2.004%	19,008	-1.138%
2025-12-15	9.1700	9.4800	9.1700	9.4800	+3.043%	13,244	+0.844%
2025-12-12	9.3400	9.4800	9.1950	9.2000	-0.433%	24,272	+3.913%
2025-12-11	9.2000	9.4400	9.1600	9.2400	+0.654%	21,053	+3.463%
2025-12-10	8.8100	9.2300	8.7600	9.1800	+2.800%	38,191	+4.139%
2025-12-09	8.4600	9.1200	8.3900	8.9300	+5.307%	64,617	+7.055%
2025-12-08	8.4700	8.6600	8.4700	8.4800	-1.395%	15,536	+12.736%
2025-12-05	8.7100	8.7400	8.5800	8.6000	-1.036%	13,538	+11.163%
2025-12-04	8.5800	8.7000	8.5500	8.6900	+1.519%	16,899	+10.012%
2025-12-03	8.2050	8.5800	8.2050	8.5600	+5.941%	19,398	+11.682%
2025-12-02	8.0750	8.1400	8.0700	8.0800	+0.623%	8,408	+18.317%
2025-12-01	8.2000	8.2900	8.0300	8.0300	-2.902%	12,163	+19.054%
2025-11-28	8.1900	8.2700	8.1900	8.2700	-0.301%	5,351	+15.599%
2025-11-26	8.3200	8.4100	8.2500	8.2950	-1.014%	21,126	+15.250%
2025-11-25	8.3400	8.5100	8.3400	8.3800	+0.480%	16,570	+14.081%
2025-11-24	8.4300	8.4300	8.2300	8.3400	-0.239%	13,891	+14.628%
2025-11-21	8.2200	8.5800	8.1900	8.3600	+1.333%	38,953	+14.354%
2025-11-20	8.3700	8.4550	8.1600	8.2500	+0.487%	16,587	+15.879%
2025-11-19	7.9300	8.3600	7.9300	8.2100	+1.609%	16,627	+16.443%
2025-11-18	8.0800	8.2450	7.6500	8.0800	+0.498%	33,695	+18.317%
2025-11-17	8.2900	8.4100	7.8800	8.0400	-4.172%	52,408	+18.905%
2025-11-14	8.2900	8.4550	8.2100	8.3900	+0.963%	13,700	+13.945%
2025-11-13	8.0700	8.4550	8.0700	8.3100	+2.974%	12,718	+15.042%
2025-11-12	7.9000	8.1300	7.6700	8.0700	+1.509%	16,945	+18.463%
2025-11-11	8.5800	8.6300	7.6600	7.9500	-8.304%	27,637	+20.252%
2025-11-10	8.7050	8.8100	8.6300	8.6700	0.000%	24,546	+10.265%
2025-11-07	8.4800	8.8000	8.3600	8.6700	+2.241%	57,403	+10.265%
2025-11-06	8.4200	8.5859	8.4100	8.4800	-0.118%	15,675	+12.736%
2025-11-05	8.3900	8.4900	8.2700	8.4900	+4.044%	17,370	+12.603%
2025-11-04	8.4100	8.5500	8.1600	8.1600	-3.432%	12,506	+17.157%
2025-11-03	8.1500	8.5800	8.1500	8.4500	+0.595%	28,341	+13.136%
2025-10-31	8.0600	8.5000	7.9900	8.4000	+2.941%	29,091	+13.810%
2025-10-30	7.9900	8.4200	7.9400	8.1600	+5.155%	38,183	+17.157%
2025-10-29	7.8200	7.8900	7.6050	7.7600	-1.523%	18,220	+23.196%
2025-10-28	7.8100	8.2000	7.6800	7.8800	+0.896%	51,122	+21.320%
2025-10-27	8.0800	8.2856	7.8100	7.8100	-3.580%	18,732	+22.407%
2025-10-24	8.0100	8.3000	7.7750	8.1000	+0.124%	13,057	+18.025%
2025-10-23	8.0000	8.3200	7.8750	8.0900	+0.999%	25,209	+18.171%
2025-10-22	7.3900	8.0900	7.3900	8.0100	+8.390%	22,070	+19.351%
2025-10-21	7.8000	7.8900	7.3900	7.3900	-5.378%	29,982	+29.364%
2025-10-20	8.0500	8.0500	7.7000	7.8100	-2.008%	18,655	+22.407%
2025-10-17	7.9600	8.2000	7.9502	7.9700	-1.605%	18,210	+19.950%
2025-10-16	8.1250	8.2800	7.9450	8.1000	-0.123%	32,791	+18.025%
2025-10-15	7.5400	8.2900	7.4700	8.1100	+8.859%	87,225	+17.879%
2025-10-14	7.5500	7.8000	7.4400	7.4500	-3.372%	24,938	+28.322%
2025-10-13	7.7600	7.9950	7.4100	7.7100	+1.447%	31,831	+23.995%
2025-10-10	7.8700	8.3600	7.6000	7.6000	-3.431%	44,711	+25.789%
2025-10-09	7.8500	8.1800	7.5300	7.8700	+0.127%	20,403	+21.474%
2025-10-08	7.8700	7.9300	7.8300	7.8600	0.000%	10,677	+21.628%
2025-10-07	7.4000	7.9900	7.4000	7.8600	+2.611%	17,958	+21.628%
2025-10-06	7.6900	7.7500	7.5900	7.6600	-0.777%	15,696	+24.804%
2025-10-03	7.6899	7.8000	7.6500	7.7200	+5.753%	9,347	+23.834%
2025-10-02	7.5800	7.7700	7.3000	7.3000	-3.947%	20,372	+30.959%
2025-10-01	7.5300	7.7600	7.5100	7.6000	+0.662%	12,641	+25.789%
2025-09-30	7.5100	7.7400	7.4800	7.5500	-0.919%	10,270	+26.623%
2025-09-29	7.9500	7.9700	7.5700	7.6200	-3.053%	4,661	+25.459%
2025-09-26	7.6700	7.9150	7.4000	7.8600	+1.946%	12,321	+21.628%
2025-09-25	7.8700	8.0000	7.5900	7.7100	-4.342%	21,816	+23.995%
2025-09-24	8.0700	8.1200	7.8997	8.0600	+0.750%	8,809	+18.610%
2025-09-23	7.9300	8.1800	7.9300	8.0000	+0.125%	15,507	+19.500%
2025-09-22	8.2750	8.2750	7.6600	7.9900	-1.963%	36,608	+19.650%
2025-09-19	8.2600	8.5023	7.6800	8.1500	-1.092%	68,821	+17.301%
2025-09-18	8.2300	8.5300	8.0600	8.2400	+2.233%	22,963	+16.019%
2025-09-17	7.9955	8.5800	7.9955	8.0600	-5.065%	32,261	+18.610%
2025-09-16	8.4400	8.9100	8.4200	8.4900	-1.508%	20,210	+12.603%
2025-09-15	8.7100	8.9400	8.6200	8.6200	+1.055%	22,089	+10.905%
2025-09-12	8.8300	8.8300	8.4800	8.5300	-3.398%	14,221	+12.075%
2025-09-11	8.2200	8.8300	8.1250	8.8300	+6.130%	22,723	+8.267%
2025-09-10	8.2000	8.4100	8.2000	8.3200	+1.587%	11,185	+14.904%
2025-09-09	7.9100	8.3700	7.7850	8.1900	+2.760%	18,418	+16.728%
2025-09-08	7.6600	7.9800	7.6400	7.9700	+2.972%	26,903	+19.950%
2025-09-05	7.4300	7.7400	7.3000	7.7400	+4.595%	19,042	+23.514%
2025-09-04	7.1500	7.5000	7.1500	7.4000	+1.648%	29,217	+29.189%
2025-09-03	7.7500	7.7897	7.2200	7.2800	-6.306%	28,849	+31.319%
2025-09-02	7.8000	7.8950	6.6670	7.7700	-2.753%	16,346	+23.037%
2025-08-29	8.0500	8.0761	7.9500	7.9900	-0.868%	7,447	+19.650%
2025-08-28	8.1600	8.1600	8.0500	8.0600	-1.225%	6,485	+18.610%
2025-08-27	8.1600	8.2794	8.1400	8.1600	+0.123%	10,195	+17.157%
2025-08-26	8.2900	8.2900	8.1200	8.1500	-1.807%	8,475	+17.301%
2025-08-25	8.6100	8.6100	8.3000	8.3000	-2.007%	23,652	+15.181%
2025-08-22	8.5300	8.5800	8.3864	8.4700	+2.418%	28,702	+12.869%
2025-08-21	8.1440	8.2900	8.1440	8.2700	-1.430%	3,647	+15.599%
2025-08-20	8.4200	8.5200	8.3000	8.3900	-0.592%	9,163	+13.945%
2025-08-19	8.3500	8.5900	7.9900	8.4400	+1.199%	31,833	+13.270%
2025-08-18	8.0566	8.4100	8.0566	8.3400	+4.120%	5,698	+14.628%
2025-08-15	8.4800	8.4800	8.0100	8.0100	-4.529%	11,090	+19.351%
2025-08-14	8.5399	8.5399	8.3900	8.3900	-4.005%	8,974	+13.945%
2025-08-13	8.1800	8.7500	8.1800	8.7400	+5.939%	22,093	+9.382%
2025-08-12	8.3900	8.4800	8.1500	8.2500	+0.365%	20,724	+15.879%
2025-08-11	8.1800	8.4900	7.9268	8.2200	+2.494%	11,486	+16.302%
2025-08-08	7.9500	8.0700	7.9500	8.0200	+0.501%	10,965	+19.202%
2025-08-07	8.0500	8.0500	7.8200	7.9800	+1.398%	7,716	+19.799%
2025-08-06	8.6505	8.6505	7.8700	7.8700	-2.114%	9,062	+21.474%
2025-08-05	7.8650	8.1300	7.8650	8.0400	-2.190%	12,494	+18.905%
2025-08-04	7.9100	8.2200	7.9100	8.2200	+2.494%	8,400	+16.302%
2025-08-01	7.8800	8.3900	7.8400	8.0200	+1.519%	30,158	+19.202%
2025-07-31	8.3000	8.3525	7.8000	7.9000	-4.819%	18,506	+21.013%
2025-07-30	8.7200	8.7800	8.3000	8.3000	-5.143%	11,903	+15.181%
2025-07-29	9.1100	9.1800	8.7500	8.7500	-2.453%	12,678	+9.257%
2025-07-28	9.0500	9.0500	8.9400	8.9700	-1.429%	9,657	+6.577%
2025-07-25	8.7200	9.1000	8.7200	9.1000	-0.219%	10,805	+5.055%
2025-07-24	9.2419	9.2419	8.8700	9.1200	-0.110%	7,101	+4.825%
2025-07-23	8.6502	9.1300	8.6500	9.1300	+5.184%	14,857	+4.710%
2025-07-22	8.8300	9.0900	8.6800	8.6800	-1.921%	16,623	+10.138%
2025-07-21	9.1400	9.2300	8.8400	8.8500	-2.426%	12,950	+8.023%
2025-07-18	9.4600	9.4600	9.0400	9.0700	-3.202%	11,900	+5.402%
2025-07-17	9.4400	9.4400	9.2800	9.3700	-1.056%	15,776	+2.028%
2025-07-16	9.2596	9.5500	9.2350	9.4700	+2.047%	47,691	+0.950%
2025-07-15	9.7000	9.7299	9.2800	9.2800	-3.734%	17,764	+3.017%
2025-07-14	9.7500	9.8299	9.6400	9.6400	-0.925%	8,091	-0.830%
2025-07-11	10.0100	10.0484	9.6327	9.7300	-3.376%	23,736	-1.747%
2025-07-10	9.8250	10.1174	9.7800	10.0700	+0.399%	13,006	-5.065%
2025-07-09	9.9700	10.0300	9.9700	10.0300	+2.347%	4,540	-4.686%
2025-07-08	10.0100	10.1800	9.8000	9.8000	-0.204%	22,013	-2.449%
2025-07-07	9.7900	10.0050	9.7900	9.8200	-1.898%	13,118	-2.648%
2025-07-03	10.2100	10.2200	9.8000	10.0100	-0.891%	20,147	-4.496%
2025-07-02	9.9350	10.1750	9.9350	10.1000	+0.099%	11,675	-5.347%
2025-07-01	9.8600	10.2100	9.7533	10.0900	+2.645%	28,025	-5.253%
2025-06-30	10.1000	10.1500	9.8300	9.8300	-2.480%	26,262	-2.747%
2025-06-27	9.9750	10.1200	9.9200	10.0800	+1.511%	98,998	-5.159%
2025-06-26	10.0000	10.0900	9.7300	9.9300	0.000%	14,904	-3.726%
2025-06-25	9.8300	10.1800	9.8300	9.9300	+0.506%	18,095	-3.726%
2025-06-24	10.0000	10.0000	9.8331	9.8800	-0.504%	16,216	-3.239%
2025-06-23	9.7900	10.0800	9.7900	9.9300	+3.008%	18,131	-3.726%
2025-06-20	9.7500	9.9500	9.6400	9.6400	0.000%	26,037	-0.830%
2025-06-18	9.7000	9.8800	9.6050	9.6400	-0.619%	18,440	-0.830%
2025-06-17	9.7600	9.9000	9.6100	9.7000	-0.411%	27,962	-1.443%
2025-06-16	9.6800	9.9651	9.6800	9.7400	-2.111%	13,531	-1.848%
2025-06-13	9.9100	10.1700	9.9100	9.9500	-1.485%	20,256	-3.920%
2025-06-12	9.9900	10.1000	9.9600	10.1000	+1.000%	30,674	-5.347%
2025-06-11	9.7800	10.0000	9.7800	10.0000	+3.520%	33,332	-4.400%
2025-06-10	9.6300	9.7000	9.6000	9.6600	+0.940%	13,532	-1.035%
2025-06-09	9.6800	9.8300	9.4500	9.5700	+0.209%	22,734	-0.104%
2025-06-06	9.5700	9.9500	9.4600	9.5500	+0.845%	18,911	+0.105%
2025-06-05	9.3050	9.5300	9.3050	9.4700	+1.175%	8,351	+0.950%
2025-06-04	9.3200	9.3650	9.3000	9.3600	+0.753%	10,481	+2.137%
2025-06-03	9.4900	9.4900	9.2800	9.2900	+0.869%	9,408	+2.906%
2025-06-02	9.0200	9.2100	8.7322	9.2100	+1.768%	9,298	+3.800%
2025-05-30	8.7783	9.1500	8.7783	9.0500	-0.440%	16,182	+5.635%
2025-05-29	9.0900	9.0900	8.7900	9.0900	+2.596%	9,510	+5.171%
2025-05-28	9.0000	9.0600	8.8600	8.8600	-1.665%	9,903	+7.901%
2025-05-27	8.6800	9.0100	8.6800	9.0100	+2.737%	7,071	+6.104%
2025-05-23	8.9600	8.9800	8.7560	8.7700	-2.447%	8,399	+9.008%
2025-05-22	8.7950	8.9900	8.7050	8.9900	+2.043%	15,568	+6.340%
2025-05-21	8.6200	8.8400	8.6200	8.8100	+0.228%	13,237	+8.513%
2025-05-20	8.6100	8.9000	8.5600	8.7900	+0.342%	6,899	+8.760%
2025-05-19	8.7700	8.7850	8.7000	8.7600	-1.017%	3,959	+9.132%
2025-05-16	9.1000	9.1000	8.8500	8.8500	-2.640%	16,772	+8.023%
2025-05-15	9.4000	9.4000	9.0900	9.0900	-3.298%	9,592	+5.171%
2025-05-14	9.4200	9.6000	9.1200	9.4000	-2.591%	27,846	+1.702%
2025-05-13	9.8000	10.0000	9.4900	9.6500	+0.521%	29,809	-0.933%
2025-05-12	9.7800	9.7800	9.4000	9.6000	+2.674%	14,365	-0.417%
2025-05-09	9.3600	9.4300	9.2400	9.3500	-5.364%	7,194	+2.246%
2025-05-08	9.1500	10.0099	9.1500	9.8800	+8.333%	13,685	-3.239%
2025-05-07	9.0252	9.1450	8.9550	9.1200	+0.885%	14,851	+4.825%
2025-05-06	8.8800	9.0900	8.7600	9.0400	+1.687%	5,971	+5.752%
2025-05-05	8.9200	8.9400	8.8900	8.8900	-1.985%	7,981	+7.537%
2025-05-02	8.7500	9.2000	8.7500	9.0700	+5.588%	10,413	+5.402%
2025-05-01	9.0450	9.0600	8.5100	8.5900	-6.934%	6,941	+11.292%
2025-04-30	8.8100	9.3400	8.6950	9.2300	+3.708%	23,752	+3.575%
2025-04-29	8.6600	8.9200	8.4700	8.9000	+1.714%	8,139	+7.416%
2025-04-28	8.4700	8.7500	8.4000	8.7500	+2.820%	9,939	+9.257%
2025-04-25	8.6900	8.6900	8.4400	8.5100	-3.295%	3,791	+12.338%
2025-04-24	8.6800	8.8299	8.5000	8.8000	+1.382%	17,226	+8.636%
2025-04-23	8.4900	8.7000	8.2200	8.6800	+3.456%	18,148	+10.138%
2025-04-22	8.2000	8.5600	8.1150	8.3900	+3.708%	10,143	+13.945%
2025-04-21	7.9900	8.2900	7.9900	8.0900	-2.764%	14,226	+18.171%
2025-04-17	8.4000	8.4800	8.2500	8.3200	-1.070%	9,056	+14.904%
2025-04-16	8.3900	8.6250	8.0400	8.4100	-0.942%	22,914	+13.674%
2025-04-15	8.7400	9.0498	8.4900	8.4900	-3.413%	10,195	+12.603%
2025-04-14	8.3000	9.1200	8.1750	8.7900	+6.031%	38,339	+8.760%
2025-04-11	8.4900	8.5000	8.0500	8.2900	-3.940%	16,135	+15.320%
2025-04-10	9.1600	9.1600	8.6100	8.6300	-7.701%	7,437	+10.776%
2025-04-09	8.9800	10.3900	8.3550	9.3500	+4.120%	38,203	+2.246%
2025-04-08	10.0300	10.5099	8.9700	8.9800	-10.469%	24,861	+6.459%
2025-04-07	9.5700	10.0800	9.0000	10.0300	+6.702%	62,070	-4.686%