Dark

CSIQ
Canadian Solar Inc. Common Shares (ON)
stock NASDAQ

Market Open

Jun 16, 2026 11:47:56 AM EDT

16.62USD-1.540%(-0.26)639,515

14.19Bid 16.63Ask 2.44Spread

Pre-market

Jun 16, 2026 9:29:30 AM EDT

16.64USD-1.422%(-0.24)915

After-hours

Jun 15, 2026 4:18:30 PM EDT

16.81USD-0.338%(-0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	16.7400	17.2600	16.2900	16.6200	-1.540%	639,515	0.000%
2026-06-15	17.1400	17.6200	16.3700	16.8800	+0.897%	2,088,460	-1.540%
2026-06-12	16.2200	17.1200	15.8800	16.7300	+6.155%	3,197,660	-0.658%
2026-06-11	15.5000	15.7600	14.8600	15.7600	+3.412%	2,347,040	+5.457%
2026-06-10	16.0000	16.1000	15.2000	15.2400	-5.459%	2,740,739	+9.055%
2026-06-09	17.3800	17.6800	15.2400	16.1200	-5.399%	2,859,825	+3.102%
2026-06-08	17.7000	17.9900	17.0300	17.0400	-0.699%	1,871,057	-2.465%
2026-06-05	18.7300	18.9000	16.5600	17.1600	-11.864%	3,627,053	-3.147%
2026-06-04	19.0000	19.8300	18.3600	19.4700	-0.307%	2,334,759	-14.638%
2026-06-03	20.3000	20.7000	19.5000	19.5300	-5.056%	2,811,934	-14.900%
2026-06-02	18.3100	21.1200	18.1200	20.5700	+12.435%	4,574,879	-19.203%
2026-06-01	18.5100	18.6750	17.8100	18.2950	-3.660%	2,731,460	-9.156%
2026-05-29	20.2600	21.4600	18.4700	18.9900	-6.269%	3,023,782	-12.480%
2026-05-28	18.5300	20.9900	18.4950	20.2600	+6.352%	4,064,557	-17.966%
2026-05-27	19.2300	19.4000	18.3300	19.0500	+0.634%	2,462,650	-12.756%
2026-05-26	19.3000	20.0193	18.7600	18.9300	+0.265%	3,717,447	-12.203%
2026-05-22	17.7700	19.1350	17.6500	18.8800	+4.309%	3,248,042	-11.970%
2026-05-21	16.3800	18.4200	16.2500	18.1000	+8.676%	3,471,811	-8.177%
2026-05-20	16.0600	17.0700	15.6100	16.6550	+5.046%	2,242,454	-0.210%
2026-05-19	16.4850	16.6000	15.1350	15.8550	-7.712%	3,586,646	+4.825%
2026-05-18	17.9400	18.1100	16.6600	17.1800	-3.915%	2,852,901	-3.260%
2026-05-15	17.2500	18.1500	16.9060	17.8800	+0.365%	4,461,539	-7.047%
2026-05-14	17.2900	18.3800	15.8800	17.8150	-11.147%	9,153,738	-6.708%
2026-05-13	19.7000	20.6999	19.4000	20.0500	+3.297%	2,843,147	-17.107%
2026-05-12	19.5700	19.7400	18.5200	19.4100	-2.217%	3,247,371	-14.374%
2026-05-11	19.2400	20.8500	19.1300	19.8500	-1.047%	3,901,211	-16.272%
2026-05-08	18.2900	20.4700	18.1528	20.0600	+13.462%	5,713,701	-17.149%
2026-05-07	17.5000	18.2000	16.8100	17.6800	+4.739%	3,722,662	-5.995%
2026-05-06	17.0700	17.0800	16.3500	16.8800	+0.476%	1,653,067	-1.540%
2026-05-05	16.0300	16.9300	15.9000	16.8000	+5.860%	1,846,852	-1.071%
2026-05-04	16.6600	16.6600	15.4003	15.8700	-5.140%	2,516,607	+4.726%
2026-05-01	15.3700	16.7500	15.0000	16.7300	+9.418%	3,460,476	-0.658%
2026-04-30	14.9000	15.7400	14.5100	15.2900	+3.872%	3,495,496	+8.698%
2026-04-29	14.9450	15.0000	14.0840	14.7200	-0.875%	2,718,125	+12.908%
2026-04-28	14.3500	15.0000	13.8600	14.8500	+6.681%	3,984,913	+11.919%
2026-04-27	14.3300	14.3800	13.4300	13.9200	-1.416%	2,349,294	+19.397%
2026-04-24	15.1200	15.2500	13.7600	14.1200	-3.749%	2,663,446	+17.705%
2026-04-23	13.4900	14.8700	13.2800	14.6700	+8.586%	3,409,115	+13.292%
2026-04-22	12.5300	13.5200	12.4700	13.5100	+9.128%	2,926,302	+23.020%
2026-04-21	13.2200	13.2825	12.2901	12.3800	-5.998%	2,271,928	+34.249%
2026-04-20	13.1350	13.3000	12.5750	13.1700	-0.227%	2,034,084	+26.196%
2026-04-17	13.4400	13.4450	12.6900	13.2000	+1.695%	3,221,800	+25.909%
2026-04-16	13.6800	14.2800	12.7600	12.9800	-4.839%	4,018,076	+28.043%
2026-04-15	13.2800	14.1175	13.2800	13.6400	+1.943%	2,973,262	+21.848%
2026-04-14	12.9000	13.8600	12.8500	13.3800	+5.189%	2,986,991	+24.215%
2026-04-13	12.6700	12.9000	12.5000	12.7200	+0.713%	1,680,583	+30.660%
2026-04-10	12.5000	12.9000	12.2500	12.6300	+2.600%	1,819,407	+31.591%
2026-04-09	12.3900	12.9000	12.2600	12.3100	-1.756%	1,687,108	+35.012%
2026-04-08	12.7400	12.8300	12.0400	12.5300	+3.468%	3,068,360	+32.642%
2026-04-07	12.6700	12.8499	11.8300	12.1100	-5.391%	2,616,739	+37.242%
2026-04-06	13.4200	13.4900	12.7350	12.8000	-4.192%	1,528,480	+29.844%
2026-04-02	13.2000	13.7300	13.1600	13.3600	-2.053%	1,259,103	+24.401%
2026-04-01	13.9050	14.1735	13.4700	13.6400	-1.516%	1,403,464	+21.848%
2026-03-31	13.2400	13.8800	13.2300	13.8500	+6.703%	1,424,278	+20.000%
2026-03-30	13.4700	13.5700	12.9000	12.9800	-3.494%	1,869,156	+28.043%
2026-03-27	13.8100	14.1000	13.3300	13.4500	-1.248%	1,581,171	+23.569%
2026-03-26	13.9200	14.3196	13.5300	13.6200	-4.822%	1,991,310	+22.026%
2026-03-25	13.4200	14.5900	13.4200	14.3100	+7.919%	2,975,530	+16.143%
2026-03-24	13.2700	13.5800	12.7900	13.2600	+1.183%	3,088,946	+25.339%
2026-03-23	14.1100	14.3000	12.6700	13.1050	-8.100%	4,933,800	+26.822%
2026-03-20	13.9600	14.8900	13.6900	14.2600	+5.395%	5,717,633	+16.550%
2026-03-19	13.8000	14.3200	13.0000	13.5300	-26.944%	9,953,387	+22.838%
2026-03-18	18.4100	18.8000	18.1300	18.5200	+0.707%	1,719,691	-10.259%
2026-03-17	18.9500	19.2000	18.2650	18.3900	+1.940%	1,997,665	-9.625%
2026-03-16	18.9000	19.0100	18.0100	18.0400	-2.010%	1,266,431	-7.871%
2026-03-13	18.0500	19.2600	17.9100	18.4100	+2.108%	2,154,746	-9.723%
2026-03-12	17.5320	18.6000	17.4000	18.0300	+1.922%	1,449,785	-7.820%
2026-03-11	18.0300	18.3300	17.5800	17.6900	+1.901%	1,489,344	-6.049%
2026-03-10	16.9600	17.5700	16.9450	17.3600	+3.642%	1,202,616	-4.263%
2026-03-09	15.7100	16.8400	15.5500	16.7500	+4.688%	2,146,802	-0.776%
2026-03-06	16.2700	16.5750	15.9300	16.0000	-3.846%	1,759,460	+3.875%
2026-03-05	16.6300	16.9000	16.2300	16.6400	-2.347%	1,124,076	-0.120%
2026-03-04	17.2200	17.5000	16.7700	17.0400	+2.281%	1,463,730	-2.465%
2026-03-03	16.5300	16.9750	16.2000	16.6600	-3.252%	1,750,103	-0.240%
2026-03-02	17.0200	17.2200	16.2300	17.2200	-2.767%	4,010,599	-3.484%
2026-02-27	19.5600	19.5600	17.2100	17.7100	-11.184%	3,790,223	-6.155%
2026-02-26	19.7600	20.1700	19.2100	19.9400	-1.628%	1,829,421	-16.650%
2026-02-25	20.9800	21.5400	20.0100	20.2700	-5.147%	1,803,812	-18.007%
2026-02-24	20.6000	21.7150	20.2700	21.3700	+3.237%	1,525,490	-22.227%
2026-02-23	19.8000	20.7300	19.5100	20.7000	+3.242%	1,387,177	-19.710%
2026-02-20	19.5300	20.9500	19.3500	20.0500	+1.058%	1,831,215	-17.107%
2026-02-19	19.5600	19.9200	19.3000	19.8400	+0.101%	1,071,222	-16.230%
2026-02-18	19.4800	19.8900	19.0350	19.8200	+3.987%	1,279,140	-16.145%
2026-02-17	19.2000	19.2600	18.5500	19.0600	-1.702%	1,337,996	-12.802%
2026-02-13	20.0900	20.2000	19.0800	19.3900	-2.563%	1,351,115	-14.286%
2026-02-12	20.0300	21.0500	19.7400	19.9000	-4.465%	1,674,382	-16.482%
2026-02-11	22.3000	22.3408	19.6200	20.8300	-4.581%	3,108,290	-20.211%
2026-02-10	20.7800	22.4700	20.7201	21.8300	+3.853%	2,257,251	-23.866%
2026-02-09	19.8600	21.2100	19.5000	21.0200	+5.681%	1,802,903	-20.932%
2026-02-06	19.4650	20.0900	18.9100	19.8900	+4.795%	2,464,793	-16.440%
2026-02-05	19.3800	20.3000	18.7500	18.9800	-8.221%	2,663,908	-12.434%
2026-02-04	20.9400	21.5800	19.6700	20.6800	+3.194%	3,328,910	-19.632%
2026-02-03	19.7000	20.3500	19.1300	20.0400	+4.757%	1,975,009	-17.066%
2026-02-02	19.0500	19.2400	18.6000	19.1300	+0.026%	1,914,585	-13.121%
2026-01-30	19.4500	19.7500	18.7100	19.1250	-3.263%	2,410,844	-13.098%
2026-01-29	21.5800	21.6600	19.1620	19.7700	-9.062%	3,739,224	-15.933%
2026-01-28	22.6800	23.0000	21.1900	21.7400	-1.851%	2,120,194	-23.551%
2026-01-27	22.3600	23.0200	22.0120	22.1500	-0.762%	2,259,474	-24.966%
2026-01-26	22.0100	23.1700	21.5100	22.3200	-0.490%	2,222,258	-25.538%
2026-01-23	23.1000	23.5799	22.2420	22.4300	+4.569%	4,592,201	-25.903%
2026-01-22	20.4700	22.0190	20.4700	21.4500	+5.096%	2,204,390	-22.517%
2026-01-21	20.9400	21.4600	19.7400	20.4100	-0.488%	3,013,730	-18.569%
2026-01-20	20.9400	21.5300	20.3200	20.5100	-5.658%	3,167,360	-18.966%
2026-01-16	21.3200	22.3619	21.1250	21.7400	+0.602%	3,162,611	-23.551%
2026-01-15	21.3200	22.2000	20.8300	21.6100	+3.645%	3,096,629	-23.091%
2026-01-14	21.6450	22.2200	20.6000	20.8500	-5.141%	3,510,539	-20.288%
2026-01-13	21.0100	23.4000	20.4400	21.9800	+8.543%	7,311,919	-24.386%
2026-01-12	19.5700	20.4468	19.3179	20.2500	+4.489%	5,479,574	-17.926%
2026-01-09	19.5200	19.8000	19.0100	19.3800	-0.052%	6,558,726	-14.241%
2026-01-08	20.5000	20.6434	18.8901	19.3900	-11.944%	11,911,596	-14.286%
2026-01-07	23.0400	23.1000	21.8200	22.0200	-6.218%	3,973,732	-24.523%
2026-01-06	24.7650	25.0000	22.4400	23.4800	-6.751%	5,462,803	-29.216%
2026-01-05	25.5600	25.7500	22.8600	25.1800	-0.905%	6,090,326	-33.995%
2026-01-02	24.3050	26.1100	24.3050	25.4100	+6.899%	3,705,956	-34.593%
2025-12-31	23.7000	24.5200	23.5100	23.7700	-0.084%	2,369,248	-30.080%
2025-12-30	24.3400	24.9800	23.7000	23.7900	-2.139%	3,449,867	-30.139%
2025-12-29	23.7100	25.4943	23.3000	24.3100	+0.538%	3,268,865	-31.633%
2025-12-26	24.8000	24.9200	23.8000	24.1800	-0.739%	1,852,849	-31.266%
2025-12-24	24.0900	24.7700	23.1000	24.3600	+1.797%	2,549,820	-31.773%
2025-12-23	26.2200	26.3400	23.7000	23.9300	-11.795%	5,790,508	-30.547%
2025-12-22	25.4300	28.1900	25.4050	27.1300	+10.780%	6,260,979	-38.739%
2025-12-19	24.5200	25.5000	24.1500	24.4900	+3.203%	3,385,676	-32.136%
2025-12-18	24.1100	25.5000	23.7000	23.7300	+1.715%	3,918,968	-29.962%
2025-12-17	23.7380	25.7050	23.2700	23.3300	+0.474%	4,228,036	-28.761%
2025-12-16	22.7000	23.3300	21.9000	23.2200	+1.353%	2,324,979	-28.424%
2025-12-15	23.2100	23.5499	21.6800	22.9100	+1.148%	2,352,060	-27.455%
2025-12-12	25.6600	25.8900	22.6000	22.6500	-10.119%	2,970,766	-26.623%
2025-12-11	23.7800	25.4400	23.4000	25.2000	+3.491%	2,379,144	-34.048%
2025-12-10	22.8800	24.8800	22.8100	24.3500	+5.640%	2,610,892	-31.745%
2025-12-09	23.3100	23.7300	22.2100	23.0500	-1.957%	2,598,252	-27.896%
2025-12-08	23.8400	24.4000	23.0000	23.5100	-1.384%	1,783,386	-29.307%
2025-12-05	24.6800	25.4500	23.7650	23.8400	-3.599%	2,193,766	-30.285%
2025-12-04	23.4700	24.9896	23.3802	24.7300	+5.548%	3,328,483	-32.794%
2025-12-03	25.7500	25.7500	23.3600	23.4300	-9.379%	5,427,791	-29.065%
2025-12-02	27.7900	28.0000	24.3400	25.8550	-6.152%	6,961,344	-35.718%
2025-12-01	29.9400	30.0500	27.4500	27.5500	+1.473%	8,169,669	-39.673%
2025-11-28	26.9650	28.0500	26.4000	27.1500	+0.221%	2,386,307	-38.785%
2025-11-26	25.2500	27.3400	24.9005	27.0900	+8.273%	2,841,753	-38.649%
2025-11-25	24.3500	25.1600	23.4200	25.0200	+0.361%	2,960,838	-33.573%
2025-11-24	22.6300	25.0500	22.6300	24.9300	+10.163%	4,762,505	-33.333%
2025-11-21	21.5000	23.1400	20.2700	22.6300	+5.600%	7,165,053	-26.558%
2025-11-20	26.0200	26.0900	21.3400	21.4300	-18.764%	11,957,496	-22.445%
2025-11-19	25.4600	27.2700	24.8000	26.3800	-0.170%	8,328,411	-36.998%
2025-11-18	27.7800	28.4700	25.9509	26.4250	-7.167%	8,722,210	-37.105%
2025-11-17	31.7300	31.7900	28.1600	28.4650	-15.232%	10,552,319	-41.613%
2025-11-14	27.5700	34.5900	26.8000	33.5800	+17.331%	11,751,498	-50.506%
2025-11-13	31.3400	32.1000	27.2500	28.6200	+0.562%	14,228,093	-41.929%
2025-11-12	30.8950	31.8300	27.9634	28.4600	-4.497%	8,175,924	-41.602%
2025-11-11	31.4100	33.7499	28.5300	29.8000	-8.025%	12,032,341	-44.228%
2025-11-10	30.0200	33.3000	30.0000	32.4000	+13.804%	11,333,947	-48.704%
2025-11-07	25.6700	28.5000	24.9000	28.4700	+6.470%	6,854,541	-41.623%
2025-11-06	25.8500	27.5000	25.6600	26.7400	+6.960%	8,119,053	-37.846%
2025-11-05	24.9600	26.3500	24.2600	25.0000	+13.688%	10,854,779	-33.520%
2025-11-04	20.7600	23.2799	20.7100	21.9900	-3.426%	4,605,117	-24.420%
2025-11-03	23.2100	24.7000	22.5000	22.7700	+9.682%	8,690,403	-27.009%
2025-10-31	17.6300	21.3000	17.6300	20.7600	+15.719%	9,417,893	-19.942%
2025-10-30	17.1700	18.1700	16.1800	17.9400	+2.106%	5,261,646	-7.358%
2025-10-29	16.5600	18.6400	16.5200	17.5700	+15.897%	8,538,860	-5.407%
2025-10-28	15.3600	15.9200	15.1100	15.1600	-1.302%	1,720,753	+9.631%
2025-10-27	15.3700	15.7800	14.9000	15.3600	+2.400%	2,326,900	+8.203%
2025-10-24	14.6600	15.2000	14.3900	15.0000	+6.007%	1,853,439	+10.800%
2025-10-23	14.0300	14.6700	13.9500	14.1500	+1.071%	1,805,300	+17.456%
2025-10-22	14.7800	14.9700	13.7600	14.0000	-7.100%	2,751,024	+18.714%
2025-10-21	14.5500	15.5800	14.1430	15.0700	+1.687%	2,786,744	+10.285%
2025-10-20	14.8900	15.2500	14.6600	14.8200	+1.576%	1,573,308	+12.146%
2025-10-17	15.4200	15.5400	14.4300	14.5900	-6.714%	2,941,260	+13.914%
2025-10-16	16.3600	16.4200	15.5200	15.6400	-1.013%	1,956,849	+6.266%
2025-10-15	16.4050	17.0700	15.3900	15.8000	+0.509%	3,307,214	+5.190%
2025-10-14	14.0200	16.0000	13.8000	15.7200	+10.782%	4,266,166	+5.725%
2025-10-13	14.3950	14.7900	14.0300	14.1900	+6.054%	2,043,106	+17.125%
2025-10-10	15.6950	15.7700	13.1950	13.3800	-16.218%	4,950,012	+24.215%
2025-10-09	14.4700	16.1199	14.3820	15.9700	+11.756%	3,728,819	+4.070%
2025-10-08	14.5300	14.8200	14.1500	14.2900	-0.970%	1,356,187	+16.305%
2025-10-07	15.1300	15.1300	14.3000	14.4300	-4.437%	1,537,473	+15.177%
2025-10-06	15.4000	15.6550	14.9300	15.1000	-0.658%	1,351,865	+10.066%
2025-10-03	15.6450	15.8900	14.9000	15.2000	-0.458%	2,154,340	+9.342%
2025-10-02	15.4955	16.0200	15.1155	15.2700	+2.552%	2,850,502	+8.841%
2025-10-01	13.1900	15.1800	13.1300	14.8900	+14.187%	5,404,832	+11.619%
2025-09-30	12.9100	13.0900	12.5800	13.0400	+1.007%	988,270	+27.454%
2025-09-29	13.3000	13.3899	12.7800	12.9100	-0.309%	1,283,124	+28.737%
2025-09-26	13.3200	13.3200	12.6873	12.9500	-2.632%	1,105,120	+28.340%
2025-09-25	12.6550	13.5500	12.4600	13.3000	+2.703%	1,503,344	+24.962%
2025-09-24	12.5000	13.3699	12.5000	12.9500	+4.689%	1,335,014	+28.340%
2025-09-23	12.8900	13.2000	12.2600	12.3700	-2.828%	1,308,356	+34.357%
2025-09-22	11.6800	12.8400	11.6800	12.7300	+8.803%	2,639,667	+30.558%
2025-09-19	11.9000	12.1200	11.5600	11.7000	-0.595%	3,321,351	+42.051%
2025-09-18	12.5400	12.5400	11.7500	11.7700	-4.464%	1,281,369	+41.206%
2025-09-17	12.4850	12.6300	12.0576	12.3200	+0.901%	1,346,410	+34.903%
2025-09-16	12.0900	12.6200	11.6800	12.2100	+1.665%	1,785,571	+36.118%
2025-09-15	11.1600	12.1200	11.0550	12.0100	+10.285%	2,985,673	+38.385%
2025-09-12	10.8000	11.2200	10.7400	10.8900	+1.020%	1,245,769	+52.617%
2025-09-11	10.8200	11.2500	10.5600	10.7800	-0.416%	1,754,692	+54.174%
2025-09-10	11.0000	11.1200	10.7209	10.8250	-1.947%	1,106,648	+53.533%
2025-09-09	11.0200	11.3600	10.8000	11.0400	+1.099%	1,390,097	+50.543%
2025-09-08	11.5100	11.6100	10.8900	10.9200	-2.238%	2,048,094	+52.198%
2025-09-05	10.2500	11.2600	10.0768	11.1700	+15.036%	5,195,047	+48.791%
2025-09-04	9.9500	10.0500	9.6850	9.7100	-1.919%	1,495,756	+71.164%
2025-09-03	9.9800	10.1100	9.8103	9.9000	-0.901%	1,564,528	+67.879%
2025-09-02	9.6300	10.0750	9.4100	9.9900	+2.147%	2,094,973	+66.366%
2025-08-29	9.5200	10.0276	9.5150	9.7800	+2.839%	2,126,541	+69.939%
2025-08-28	10.4400	10.4700	9.4500	9.5100	-8.027%	3,036,514	+74.763%
2025-08-27	11.0200	11.2360	10.2850	10.3400	-9.219%	2,233,815	+60.735%
2025-08-26	11.4600	11.8100	11.3000	11.3900	0.000%	955,593	+45.917%
2025-08-25	10.8900	11.6000	10.8500	11.3900	+2.891%	1,538,655	+45.917%
2025-08-22	10.4200	11.2600	10.2500	11.0700	+6.596%	2,268,739	+50.136%
2025-08-21	10.5700	11.1200	10.0123	10.3850	-18.549%	6,229,295	+60.039%
2025-08-20	12.3800	12.8980	12.3000	12.7500	+1.675%	883,532	+30.353%
2025-08-19	12.7500	13.0500	12.4100	12.5400	-1.182%	726,317	+32.536%
2025-08-18	12.8000	13.2200	12.4324	12.6900	+1.116%	1,384,912	+30.969%
2025-08-15	11.8800	13.3500	11.8450	12.5500	+7.449%	1,863,790	+32.430%
2025-08-14	11.3900	11.7300	11.2100	11.6800	+0.172%	491,532	+42.295%
2025-08-13	11.4300	11.8800	11.3200	11.6600	+2.102%	588,514	+42.539%
2025-08-12	11.6100	11.6999	11.3100	11.4200	-1.382%	514,704	+45.534%
2025-08-11	11.7500	12.0600	11.4000	11.5800	-0.686%	550,516	+43.523%
2025-08-08	11.9800	12.1000	11.6200	11.6600	-2.833%	487,862	+42.539%
2025-08-07	11.9800	12.3100	11.9300	12.0000	+2.389%	548,002	+38.500%
2025-08-06	12.0000	12.0800	11.6200	11.7200	-2.333%	553,299	+41.809%
2025-08-05	11.6900	12.1350	11.5286	12.0000	+4.439%	717,517	+38.500%
2025-08-04	11.4600	11.6400	11.3200	11.4900	+1.502%	535,053	+44.648%
2025-08-01	11.3500	11.4700	11.0000	11.3200	-1.480%	841,125	+46.820%
2025-07-31	11.5000	11.7900	11.3700	11.4900	-1.962%	597,818	+44.648%
2025-07-30	11.8900	12.0900	11.6000	11.7200	-2.333%	655,186	+41.809%
2025-07-29	12.5400	12.6600	11.8350	12.0000	-2.913%	753,878	+38.500%
2025-07-28	12.8100	12.8300	12.3300	12.3600	-3.059%	587,972	+34.466%
2025-07-25	12.8600	12.9900	12.5100	12.7500	-0.778%	738,680	+30.353%
2025-07-24	13.3500	13.4650	12.8400	12.8500	-3.238%	1,044,370	+29.339%
2025-07-23	13.4600	13.5491	12.8200	13.2800	-1.337%	1,275,636	+25.151%
2025-07-22	13.0800	13.6500	12.9300	13.4600	+4.341%	1,085,134	+23.477%
2025-07-21	12.4300	13.0300	12.3350	12.9000	+5.306%	747,193	+28.837%
2025-07-18	12.4400	12.5400	12.1650	12.2500	-0.970%	676,220	+35.673%
2025-07-17	12.6100	12.7327	12.2900	12.3700	-0.881%	696,607	+34.357%
2025-07-16	12.9400	13.0700	12.4202	12.4800	-3.256%	565,809	+33.173%
2025-07-15	13.3400	13.6000	12.8500	12.9000	-3.515%	838,822	+28.837%
2025-07-14	12.8400	13.3800	12.7600	13.3700	+5.193%	971,464	+24.308%
2025-07-11	13.9700	13.9700	12.6400	12.7100	-9.794%	1,484,291	+30.763%
2025-07-10	13.5600	14.1000	13.5550	14.0900	+3.603%	2,639,496	+17.956%
2025-07-09	13.3800	13.6200	12.9600	13.6000	+2.179%	1,387,758	+22.206%
2025-07-08	13.2500	14.2000	13.1700	13.3100	+2.149%	2,887,916	+24.869%
2025-07-07	12.3000	13.2800	12.0703	13.0300	+4.073%	1,941,434	+27.552%
2025-07-03	12.5400	12.8600	12.3960	12.5200	+0.562%	1,383,006	+32.748%
2025-07-02	11.7300	12.7900	11.5431	12.4500	+11.260%	3,826,871	+33.494%
2025-07-01	10.9600	11.5100	10.8500	11.1900	+1.359%	894,682	+48.525%
2025-06-30	11.3300	11.3800	10.9200	11.0400	-2.560%	649,424	+50.543%
2025-06-27	11.1700	11.3600	10.9900	11.3300	+1.706%	692,803	+46.690%
2025-06-26	11.0500	11.4600	10.9600	11.1400	+2.957%	1,171,515	+49.192%
2025-06-25	10.6200	10.8950	10.4000	10.8200	+1.979%	642,363	+53.604%
2025-06-24	10.2400	10.7400	10.2400	10.6100	+4.738%	846,058	+56.645%
2025-06-23	10.0000	10.2800	9.8900	10.1300	+1.199%	908,527	+64.067%
2025-06-20	10.5700	10.7700	9.9700	10.0100	-5.566%	1,279,006	+66.034%
2025-06-18	10.2300	10.8000	10.2120	10.6000	+2.614%	819,137	+56.792%
2025-06-17	10.3800	10.6900	10.1500	10.3300	-6.853%	1,328,671	+60.891%
2025-06-16	11.2200	11.4200	10.9400	11.0900	+0.453%	706,638	+49.865%
2025-06-13	10.5500	11.2750	10.5300	11.0400	+1.377%	520,230	+50.543%
2025-06-12	10.8600	10.9700	10.6800	10.8900	-0.820%	503,326	+52.617%
2025-06-11	11.5000	11.5000	10.8900	10.9800	-3.430%	659,284	+51.366%
2025-06-10	11.0500	11.5100	10.8000	11.3700	+3.083%	1,082,731	+46.174%
2025-06-09	11.4400	11.7700	10.9800	11.0300	-1.868%	1,614,453	+50.680%
2025-06-06	11.2800	11.5200	11.2000	11.2400	+1.079%	874,054	+47.865%
2025-06-05	11.0600	11.5050	10.9550	11.1200	+0.725%	859,449	+49.460%
2025-06-04	11.1700	11.2800	10.8500	11.0400	+1.006%	739,286	+50.543%
2025-06-03	10.0800	11.1000	10.0800	10.9300	+8.433%	1,199,160	+52.059%
2025-06-02	10.4800	10.5400	10.0650	10.0800	-4.274%	629,065	+64.881%
2025-05-30	10.1900	10.6500	10.0700	10.5300	+1.838%	1,000,746	+57.835%
2025-05-29	10.3900	10.5900	10.1000	10.3400	+1.772%	887,957	+60.735%
2025-05-28	9.9600	10.2500	9.7200	10.1600	+1.296%	1,117,086	+63.583%
2025-05-27	10.0800	10.1158	9.5802	10.0300	+2.347%	1,131,720	+65.703%
2025-05-23	9.5400	10.1700	9.5301	9.8000	-0.204%	934,718	+69.592%
2025-05-22	10.0850	10.1200	9.6400	9.8200	-6.476%	1,543,241	+69.246%
2025-05-21	10.8000	11.0900	10.4309	10.5000	-3.934%	1,140,303	+58.286%
2025-05-20	10.6800	11.4800	10.5500	10.9300	+2.341%	1,797,329	+52.059%
2025-05-19	10.4200	10.9200	10.1800	10.6800	-1.567%	964,169	+55.618%
2025-05-16	10.5100	11.6000	10.4100	10.8500	+1.497%	3,144,225	+53.180%
2025-05-15	10.1100	10.9500	10.0000	10.6900	+5.737%	1,707,347	+55.472%
2025-05-14	10.0300	10.4350	9.8300	10.1100	-0.394%	2,043,992	+64.392%
2025-05-13	10.9700	11.3300	10.1300	10.1500	-4.155%	2,337,762	+63.744%
2025-05-12	10.4100	10.9000	10.2700	10.5900	+8.172%	2,366,475	+56.941%
2025-05-09	9.3500	9.8600	9.3000	9.7900	+6.298%	1,192,792	+69.765%
2025-05-08	9.1500	9.5100	8.9300	9.2100	+2.676%	1,344,730	+80.456%
2025-05-07	8.9500	9.1600	8.8350	8.9700	+0.112%	898,927	+85.284%
2025-05-06	9.2600	9.5500	8.9400	8.9600	-2.397%	1,171,188	+85.491%
2025-05-05	9.5800	9.5800	9.1000	9.1800	-3.874%	1,256,467	+81.046%
2025-05-02	9.6700	9.7300	9.4100	9.5500	+1.058%	1,234,979	+74.031%
2025-05-01	9.1600	9.4800	9.1200	9.4500	+4.767%	1,603,208	+75.873%
2025-04-30	9.2900	9.4000	8.8700	9.0200	-6.528%	2,563,925	+84.257%
2025-04-29	9.6300	9.6938	9.2700	9.6500	-1.731%	1,868,313	+72.228%
2025-04-28	10.4850	10.4850	9.4500	9.8200	-11.928%	4,681,859	+69.246%
2025-04-25	8.8650	11.3850	8.8000	11.1500	+20.151%	11,783,460	+49.058%
2025-04-24	7.8200	9.6400	7.8200	9.2800	+18.066%	3,431,206	+79.095%
2025-04-23	8.2700	8.4300	7.7400	7.8600	-0.380%	2,007,728	+111.450%
2025-04-22	7.1700	7.9200	6.9600	7.8900	+7.787%	2,779,511	+110.646%
2025-04-21	7.3100	7.3900	7.0900	7.3200	-1.877%	958,723	+127.049%
2025-04-17	7.2500	7.5176	7.1200	7.4600	+3.900%	1,241,408	+122.788%
2025-04-16	7.0300	7.2950	6.8500	7.1800	+0.420%	2,985,534	+131.476%
2025-04-15	7.7000	7.7000	7.0800	7.1500	-6.414%	1,740,827	+132.448%
2025-04-14	7.7400	7.9900	7.5600	7.6400	+2.965%	2,339,301	+117.539%
2025-04-11	7.2100	7.4200	6.8601	7.4200	+2.913%	1,401,802	+123.989%
2025-04-10	7.9600	7.9600	6.8700	7.2100	-11.858%	2,765,710	+130.513%
2025-04-09	6.6800	8.2400	6.5650	8.1800	+21.006%	3,632,292	+103.178%
2025-04-08	7.9300	7.9600	6.6600	6.7600	-11.749%	4,541,259	+145.858%
2025-04-07	7.1950	8.3000	7.0790	7.6600	+1.055%	2,584,517	+116.971%
2025-04-04	8.0400	8.1536	7.2050	7.5800	-10.296%	3,723,597	+119.261%
2025-04-03	8.6000	9.0600	8.4400	8.4500	-6.733%	2,133,029	+96.686%
2025-04-02	8.5800	9.0800	8.5300	9.0600	+3.780%	1,724,874	+83.444%
2025-04-01	8.6200	8.8200	8.3400	8.7300	+0.925%	1,692,646	+90.378%
2025-03-31	9.0200	9.0800	8.5200	8.6500	-6.284%	2,733,786	+92.139%
2025-03-28	9.5800	9.6000	9.1300	9.2300	-3.754%	1,880,153	+80.065%
2025-03-27	9.8600	10.0399	9.5800	9.5900	-3.521%	2,002,649	+73.306%
2025-03-26	9.8000	10.5662	9.6600	9.9400	+1.844%	2,940,701	+67.203%
2025-03-25	9.9000	10.5000	9.5900	9.7600	+0.567%	2,578,526	+70.287%
2025-03-24	10.0400	10.3900	9.6850	9.7050	-2.560%	2,488,564	+71.252%
2025-03-21	9.8700	10.2292	9.8600	9.9600	-1.872%	1,673,993	+66.867%
2025-03-20	10.4050	10.4800	9.9700	10.1500	-3.609%	1,340,442	+63.744%
2025-03-19	9.7500	10.8200	9.7500	10.5300	+7.669%	2,336,902	+57.835%
2025-03-18	10.0000	10.0300	9.6600	9.7800	-1.807%	809,596	+69.939%
2025-03-17	9.4800	10.1300	9.4800	9.9600	+5.620%	1,315,314	+66.867%
2025-03-14	9.4600	9.8200	9.4000	9.4300	+1.398%	1,593,875	+76.246%
2025-03-13	9.3400	9.6400	9.1900	9.3000	-1.795%	1,072,980	+78.710%
2025-03-12	9.6800	9.7500	9.4000	9.4700	-1.457%	996,380	+75.502%
2025-03-11	10.0000	10.1000	9.2900	9.6100	-2.337%	1,662,096	+72.945%
2025-03-10	10.0700	10.2500	9.8300	9.8400	-3.906%	1,501,473	+68.902%
2025-03-07	10.1200	10.4300	9.8600	10.2400	+1.992%	1,816,406	+62.305%
2025-03-06	9.9900	10.2800	9.7700	10.0400	-0.594%	1,576,139	+65.538%
2025-03-05	10.3500	10.3782	10.0100	10.1000	-0.883%	1,596,240	+64.554%
2025-03-04	9.7200	10.2450	9.4300	10.1900	+3.662%	2,063,951	+63.101%
2025-03-03	10.0600	10.3700	9.6301	9.8300	-2.189%	2,322,258	+69.074%
2025-02-28	10.8400	10.9000	10.0200	10.0500	-10.188%	3,293,263	+65.373%
2025-02-27	11.8200	11.8200	11.0200	11.1900	-4.685%	2,381,501	+48.525%
2025-02-26	11.3400	12.0350	11.3000	11.7400	+6.052%	3,553,528	+41.567%
2025-02-25	10.8300	11.1950	10.5900	11.0700	+2.595%	1,270,140	+50.136%
2025-02-24	11.2800	11.4800	10.7400	10.7900	-4.344%	1,704,565	+54.032%
2025-02-21	11.4100	11.4300	10.9800	11.2800	-0.617%	1,911,972	+47.340%
2025-02-20	11.0500	11.4350	10.8098	11.3500	+2.715%	1,242,826	+46.432%
2025-02-19	10.9600	11.5900	10.9350	11.0500	+2.600%	2,113,852	+50.407%
2025-02-18	10.6000	10.8200	10.3000	10.7700	+1.317%	1,614,724	+54.318%
2025-02-14	10.2600	10.7500	10.0450	10.6300	+5.561%	1,922,632	+56.350%
2025-02-13	9.9000	10.1300	9.8900	10.0700	+1.512%	1,032,771	+65.045%
2025-02-12	9.6600	10.0300	9.5800	9.9200	+2.374%	1,101,087	+67.540%
2025-02-11	9.7400	10.0200	9.6857	9.6900	-2.515%	1,085,916	+71.517%
2025-02-10	10.2200	10.2200	9.9400	9.9400	-2.358%	849,750	+67.203%
2025-02-07	10.3000	10.4900	10.0400	10.1800	-1.069%	819,554	+63.261%
2025-02-06	10.0950	10.4100	10.0215	10.2900	+3.106%	902,836	+61.516%
2025-02-05	10.2000	10.3900	9.9700	9.9800	-1.481%	968,318	+66.533%
2025-02-04	9.8100	10.5650	9.7500	10.1300	+4.325%	1,448,359	+64.067%
2025-02-03	9.9200	10.0200	9.5600	9.7100	-5.820%	2,302,089	+71.164%
2025-01-31	10.4100	10.6000	10.2200	10.3100	-1.622%	1,303,482	+61.203%
2025-01-30	10.5100	10.5200	10.2400	10.4800	+2.344%	895,511	+58.588%
2025-01-29	10.3400	10.5900	10.1500	10.2400	+0.294%	1,198,167	+62.305%
2025-01-28	10.6200	10.6200	10.0900	10.2100	-4.579%	2,159,776	+62.782%
2025-01-27	10.8500	11.2700	10.6800	10.7000	-2.372%	1,598,048	+55.327%
2025-01-24	10.8300	11.1700	10.6150	10.9600	+1.576%	1,914,701	+51.642%
2025-01-23	10.3700	10.8800	10.2200	10.7900	+4.050%	1,657,197	+54.032%
2025-01-22	10.8000	10.8000	10.3300	10.3700	-4.336%	2,298,183	+60.270%
2025-01-21	11.0400	11.1100	10.6950	10.8400	-1.900%	1,937,986	+53.321%
2025-01-17	11.2500	11.3840	11.0100	11.0500	-0.629%	1,478,070	+50.407%
2025-01-16	11.3500	11.5500	11.0800	11.1200	-1.940%	1,556,516	+49.460%
2025-01-15	12.0500	12.1300	11.2800	11.3400	-1.563%	1,154,057	+46.561%
2025-01-14	12.1600	12.3352	11.4501	11.5200	-3.275%	1,089,840	+44.271%
2025-01-13	12.0100	12.0750	11.4600	11.9100	-2.457%	1,431,298	+39.547%
2025-01-10	12.4400	12.5600	12.0300	12.2100	-4.160%	1,503,028	+36.118%
2025-01-08	12.7700	13.0800	12.5300	12.7400	-4.138%	1,448,859	+30.455%
2025-01-07	12.4900	13.6600	12.4600	13.2900	+7.611%	2,687,736	+25.056%
2025-01-06	12.5200	12.8999	12.2800	12.3500	+1.313%	2,037,860	+34.575%
2025-01-03	12.2100	12.2800	11.8800	12.1900	+1.246%	1,108,335	+36.341%
2025-01-02	11.3500	12.5422	11.2600	12.0400	+8.273%	2,217,454	+38.040%
2024-12-31	11.3800	11.7200	11.0600	11.1200	-0.980%	1,093,796	+49.460%
2024-12-30	11.1900	11.3500	10.8700	11.2300	-1.318%	1,748,537	+47.996%
2024-12-27	11.4500	11.6000	11.2600	11.3800	-1.215%	839,470	+46.046%
2024-12-26	11.6300	11.7500	11.3900	11.5200	-2.456%	1,361,598	+44.271%
2024-12-24	11.7700	12.0450	11.7600	11.8100	+0.682%	715,560	+40.728%
2024-12-23	11.4800	11.7400	11.3600	11.7300	+2.000%	1,261,990	+41.688%