Dark

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

At Close

Sep 22, 2026 3:59:59 PM EDT

11.77USD-0.042%(0.00)1,245,954

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 8:42:30 AM EDT

11.85USD+0.680%(+0.08)4,673

After-hours

Sep 18, 2026 4:05:30 PM EDT

11.53USD+1.138%(+0.13)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	11.7600	11.8200	11.6200	11.7700	0.000%	1,245,954	0.000%
2026-09-21	11.6550	11.7950	11.2650	11.7700	+3.246%	1,454,311	0.000%
2026-09-18	11.8600	11.9100	11.1400	11.4000	-2.979%	2,313,688	+3.246%
2026-09-17	11.5300	12.0200	11.5300	11.7500	+3.616%	2,104,968	+0.170%
2026-09-16	12.4000	12.4350	11.0950	11.3400	-7.353%	2,930,581	+3.792%
2026-09-15	12.7900	12.9400	12.1600	12.2400	-5.483%	1,397,781	-3.840%
2026-09-14	12.5500	12.9900	12.4200	12.9500	+1.489%	1,115,003	-9.112%
2026-09-11	13.0600	13.2600	12.7000	12.7600	-2.072%	1,701,077	-7.759%
2026-09-10	13.1120	13.4100	12.7500	13.0300	-3.195%	1,639,038	-9.670%
2026-09-09	13.7800	14.1900	13.2600	13.4600	-2.956%	1,703,222	-12.556%
2026-09-08	13.4100	14.2300	13.2600	13.8700	+4.917%	2,431,241	-15.141%
2026-09-04	13.5000	13.6599	13.2000	13.2200	-2.291%	1,431,355	-10.968%
2026-09-03	13.3100	13.6900	13.2900	13.5300	+1.272%	1,574,152	-13.008%
2026-09-02	12.6700	13.3950	12.6200	13.3600	+5.529%	2,552,469	-11.901%
2026-09-01	12.1800	12.8150	12.1300	12.6600	+2.676%	2,292,500	-7.030%
2026-08-31	13.1000	13.1200	12.2400	12.3300	-6.164%	3,391,321	-4.542%
2026-08-28	13.6500	13.7750	12.9100	13.1400	-6.009%	3,093,341	-10.426%
2026-08-27	13.4100	14.3100	12.9200	13.9800	+0.793%	3,414,741	-15.808%
2026-08-26	14.2500	14.3100	13.5800	13.8700	-2.871%	1,627,236	-15.141%
2026-08-25	14.6050	14.6800	14.0300	14.2800	-0.279%	1,541,765	-17.577%
2026-08-24	14.4500	14.5800	14.1600	14.3200	-1.581%	1,183,513	-17.807%
2026-08-21	15.0000	15.1500	14.1800	14.5500	-1.222%	1,840,156	-19.107%
2026-08-20	15.6900	15.9300	14.4900	14.7300	-6.654%	2,441,357	-20.095%
2026-08-19	14.9800	15.9200	14.8000	15.7800	+7.056%	1,586,206	-25.412%
2026-08-18	14.3000	14.8900	14.2800	14.7400	-0.338%	1,450,859	-20.149%
2026-08-17	15.1700	15.2700	14.7400	14.7900	-2.312%	1,226,017	-20.419%
2026-08-14	15.3100	15.6700	14.9300	15.1400	-1.110%	1,558,426	-22.259%
2026-08-13	15.6000	16.0400	15.1200	15.3100	-2.608%	1,112,916	-23.122%
2026-08-12	16.4700	16.4820	15.6900	15.7200	-1.008%	1,126,548	-25.127%
2026-08-11	15.9500	16.1900	15.6000	15.8800	+1.795%	1,589,142	-25.882%
2026-08-10	15.9100	15.9100	15.4200	15.6000	-1.948%	1,305,492	-24.551%
2026-08-07	15.7000	16.3400	15.0600	15.9100	+2.844%	1,810,317	-26.021%
2026-08-06	15.2400	15.8800	14.8000	15.4700	+0.455%	2,151,855	-23.917%
2026-08-05	15.9100	15.9700	15.2600	15.4000	-6.040%	2,024,746	-23.571%
2026-08-04	15.7900	16.4300	15.5600	16.3900	+5.606%	1,801,360	-28.188%
2026-08-03	15.0800	16.4600	14.9500	15.5200	+2.918%	1,906,499	-24.162%
2026-07-31	15.1300	15.2226	14.4100	15.0800	+2.168%	1,766,110	-21.950%
2026-07-30	14.3900	14.8500	14.1700	14.7600	+7.580%	2,081,397	-20.257%
2026-07-29	13.9100	14.3200	13.4150	13.7200	+0.476%	1,886,817	-14.213%
2026-07-28	13.4000	13.7600	12.8500	13.6550	-0.979%	1,877,415	-13.804%
2026-07-27	13.7400	14.0800	13.2400	13.7900	+3.296%	2,347,520	-14.648%
2026-07-24	14.6800	14.6800	13.2500	13.3500	-9.122%	2,804,005	-11.835%
2026-07-23	15.4900	15.7900	14.5700	14.6900	-4.610%	1,452,602	-19.877%
2026-07-22	15.8900	16.2100	15.3900	15.4000	+0.195%	1,892,655	-23.571%
2026-07-21	15.5400	15.9050	15.0200	15.3700	+1.118%	2,711,240	-23.422%
2026-07-20	15.1500	15.2500	14.3101	15.2000	+1.672%	1,844,584	-22.566%
2026-07-17	14.3500	15.4450	14.2000	14.9500	+1.425%	2,581,997	-21.271%
2026-07-16	15.6400	15.6600	14.4600	14.7400	-6.944%	2,093,451	-20.149%
2026-07-15	15.5600	16.7100	15.4300	15.8400	+4.279%	2,347,440	-25.694%
2026-07-14	15.3800	16.1400	15.0700	15.1900	+3.123%	2,796,511	-22.515%
2026-07-13	14.6700	15.1650	14.3450	14.7300	-1.931%	2,267,607	-20.095%
2026-07-10	14.9500	15.4350	14.8600	15.0200	+0.200%	1,154,579	-21.638%
2026-07-09	15.2600	15.6150	14.9200	14.9900	+1.627%	2,690,983	-21.481%
2026-07-08	14.2000	14.7700	13.9800	14.7500	+2.787%	2,940,179	-20.203%
2026-07-07	14.5000	14.7700	13.8600	14.3500	-5.281%	3,878,911	-17.979%
2026-07-06	14.7400	15.6850	14.5000	15.1500	+4.808%	1,840,357	-22.310%
2026-07-02	15.6900	15.8850	13.9550	14.4550	-7.636%	2,598,965	-18.575%
2026-07-01	15.7100	16.2800	15.2800	15.6500	-2.310%	1,973,761	-24.792%
2026-06-30	15.2500	16.0900	14.8900	16.0200	+8.537%	2,348,823	-26.529%
2026-06-29	15.5800	15.6050	13.8500	14.7600	-4.094%	2,634,437	-20.257%
2026-06-26	15.4100	15.7700	15.1300	15.3900	-2.718%	8,360,661	-23.522%
2026-06-25	15.5000	15.9500	15.1950	15.8200	+5.607%	1,781,310	-25.601%
2026-06-24	15.1500	15.5900	14.7600	14.9800	+1.697%	1,986,960	-21.429%
2026-06-23	15.4700	15.7000	14.6500	14.7300	-8.052%	2,370,012	-20.095%
2026-06-22	16.4100	16.4950	15.7000	16.0200	-1.537%	1,635,845	-26.529%
2026-06-18	16.2800	16.4700	15.6236	16.2700	+1.688%	2,798,873	-27.658%
2026-06-17	16.9400	17.2700	15.9400	16.0000	-4.134%	2,074,763	-26.438%
2026-06-16	16.6200	17.2900	16.2803	16.6900	-1.126%	1,488,180	-29.479%
2026-06-15	17.1400	17.6200	16.3700	16.8800	+0.897%	2,088,460	-30.273%
2026-06-12	16.2200	17.1200	15.8800	16.7300	+6.155%	3,197,660	-29.647%
2026-06-11	15.5000	15.7600	14.8600	15.7600	+3.412%	2,347,040	-25.317%
2026-06-10	16.0000	16.1000	15.2000	15.2400	-5.459%	2,740,739	-22.769%
2026-06-09	17.3800	17.6800	15.2400	16.1200	-5.399%	2,859,825	-26.985%
2026-06-08	17.7000	17.9900	17.0300	17.0400	-0.699%	1,871,057	-30.927%
2026-06-05	18.7300	18.9000	16.5600	17.1600	-11.864%	3,627,053	-31.410%
2026-06-04	19.0000	19.8300	18.3600	19.4700	-0.307%	2,334,759	-39.548%
2026-06-03	20.3000	20.7000	19.5000	19.5300	-5.056%	2,811,934	-39.734%
2026-06-02	18.3100	21.1200	18.1200	20.5700	+12.435%	4,574,879	-42.781%
2026-06-01	18.5100	18.6750	17.8100	18.2950	-3.660%	2,731,460	-35.665%
2026-05-29	20.2600	21.4600	18.4700	18.9900	-6.269%	3,023,782	-38.020%
2026-05-28	18.5300	20.9900	18.4950	20.2600	+6.352%	4,064,557	-41.905%
2026-05-27	19.2300	19.4000	18.3300	19.0500	+0.634%	2,462,650	-38.215%
2026-05-26	19.3000	20.0193	18.7600	18.9300	+0.265%	3,717,447	-37.824%
2026-05-22	17.7700	19.1350	17.6500	18.8800	+4.309%	3,248,042	-37.659%
2026-05-21	16.3800	18.4200	16.2500	18.1000	+8.676%	3,471,811	-34.972%
2026-05-20	16.0600	17.0700	15.6100	16.6550	+5.046%	2,242,454	-29.331%
2026-05-19	16.4850	16.6000	15.1350	15.8550	-7.712%	3,586,646	-25.765%
2026-05-18	17.9400	18.1100	16.6600	17.1800	-3.915%	2,852,901	-31.490%
2026-05-15	17.2500	18.1500	16.9060	17.8800	+0.365%	4,461,539	-34.172%
2026-05-14	17.2900	18.3800	15.8800	17.8150	-11.147%	9,153,738	-33.932%
2026-05-13	19.7000	20.6999	19.4000	20.0500	+3.297%	2,843,147	-41.297%
2026-05-12	19.5700	19.7400	18.5200	19.4100	-2.217%	3,247,371	-39.361%
2026-05-11	19.2400	20.8500	19.1300	19.8500	-1.047%	3,901,211	-40.705%
2026-05-08	18.2900	20.4700	18.1528	20.0600	+13.462%	5,713,701	-41.326%
2026-05-07	17.5000	18.2000	16.8100	17.6800	+4.739%	3,722,662	-33.428%
2026-05-06	17.0700	17.0800	16.3500	16.8800	+0.476%	1,653,067	-30.273%
2026-05-05	16.0300	16.9300	15.9000	16.8000	+5.860%	1,846,852	-29.940%
2026-05-04	16.6600	16.6600	15.4003	15.8700	-5.140%	2,516,607	-25.835%
2026-05-01	15.3700	16.7500	15.0000	16.7300	+9.418%	3,460,476	-29.647%
2026-04-30	14.9000	15.7400	14.5100	15.2900	+3.872%	3,495,496	-23.022%
2026-04-29	14.9450	15.0000	14.0840	14.7200	-0.875%	2,718,125	-20.041%
2026-04-28	14.3500	15.0000	13.8600	14.8500	+6.681%	3,984,913	-20.741%
2026-04-27	14.3300	14.3800	13.4300	13.9200	-1.416%	2,349,294	-15.445%
2026-04-24	15.1200	15.2500	13.7600	14.1200	-3.749%	2,663,446	-16.643%
2026-04-23	13.4900	14.8700	13.2800	14.6700	+8.586%	3,409,115	-19.768%
2026-04-22	12.5300	13.5200	12.4700	13.5100	+9.128%	2,926,302	-12.879%
2026-04-21	13.2200	13.2825	12.2901	12.3800	-5.998%	2,271,928	-4.927%
2026-04-20	13.1350	13.3000	12.5750	13.1700	-0.227%	2,034,084	-10.630%
2026-04-17	13.4400	13.4450	12.6900	13.2000	+1.695%	3,221,800	-10.833%
2026-04-16	13.6800	14.2800	12.7600	12.9800	-4.839%	4,018,076	-9.322%
2026-04-15	13.2800	14.1175	13.2800	13.6400	+1.943%	2,973,262	-13.710%
2026-04-14	12.9000	13.8600	12.8500	13.3800	+5.189%	2,986,991	-12.033%
2026-04-13	12.6700	12.9000	12.5000	12.7200	+0.713%	1,680,583	-7.469%
2026-04-10	12.5000	12.9000	12.2500	12.6300	+2.600%	1,819,407	-6.809%
2026-04-09	12.3900	12.9000	12.2600	12.3100	-1.756%	1,687,108	-4.387%
2026-04-08	12.7400	12.8300	12.0400	12.5300	+3.468%	3,068,360	-6.065%
2026-04-07	12.6700	12.8499	11.8300	12.1100	-5.391%	2,616,739	-2.808%
2026-04-06	13.4200	13.4900	12.7350	12.8000	-4.192%	1,528,480	-8.047%
2026-04-02	13.2000	13.7300	13.1600	13.3600	-2.053%	1,259,103	-11.901%
2026-04-01	13.9050	14.1735	13.4700	13.6400	-1.516%	1,403,464	-13.710%
2026-03-31	13.2400	13.8800	13.2300	13.8500	+6.703%	1,424,278	-15.018%
2026-03-30	13.4700	13.5700	12.9000	12.9800	-3.494%	1,869,156	-9.322%
2026-03-27	13.8100	14.1000	13.3300	13.4500	-1.248%	1,581,171	-12.491%
2026-03-26	13.9200	14.3196	13.5300	13.6200	-4.822%	1,991,310	-13.583%
2026-03-25	13.4200	14.5900	13.4200	14.3100	+7.919%	2,975,530	-17.750%
2026-03-24	13.2700	13.5800	12.7900	13.2600	+1.183%	3,088,946	-11.237%
2026-03-23	14.1100	14.3000	12.6700	13.1050	-8.100%	4,933,800	-10.187%
2026-03-20	13.9600	14.8900	13.6900	14.2600	+5.395%	5,717,633	-17.461%
2026-03-19	13.8000	14.3200	13.0000	13.5300	-26.944%	9,953,387	-13.008%
2026-03-18	18.4100	18.8000	18.1300	18.5200	+0.707%	1,719,691	-36.447%
2026-03-17	18.9500	19.2000	18.2650	18.3900	+1.940%	1,997,665	-35.998%
2026-03-16	18.9000	19.0100	18.0100	18.0400	-2.010%	1,266,431	-34.756%
2026-03-13	18.0500	19.2600	17.9100	18.4100	+2.108%	2,154,746	-36.067%
2026-03-12	17.5320	18.6000	17.4000	18.0300	+1.922%	1,449,785	-34.720%
2026-03-11	18.0300	18.3300	17.5800	17.6900	+1.901%	1,489,344	-33.465%
2026-03-10	16.9600	17.5700	16.9450	17.3600	+3.642%	1,202,616	-32.200%
2026-03-09	15.7100	16.8400	15.5500	16.7500	+4.688%	2,146,802	-29.731%
2026-03-06	16.2700	16.5750	15.9300	16.0000	-3.846%	1,759,460	-26.438%
2026-03-05	16.6300	16.9000	16.2300	16.6400	-2.347%	1,124,076	-29.267%
2026-03-04	17.2200	17.5000	16.7700	17.0400	+2.281%	1,463,730	-30.927%
2026-03-03	16.5300	16.9750	16.2000	16.6600	-3.252%	1,750,103	-29.352%
2026-03-02	17.0200	17.2200	16.2300	17.2200	-2.767%	4,010,599	-31.649%
2026-02-27	19.5600	19.5600	17.2100	17.7100	-11.184%	3,790,223	-33.540%
2026-02-26	19.7600	20.1700	19.2100	19.9400	-1.628%	1,829,421	-40.973%
2026-02-25	20.9800	21.5400	20.0100	20.2700	-5.147%	1,803,812	-41.934%
2026-02-24	20.6000	21.7150	20.2700	21.3700	+3.237%	1,525,490	-44.923%
2026-02-23	19.8000	20.7300	19.5100	20.7000	+3.242%	1,387,177	-43.140%
2026-02-20	19.5300	20.9500	19.3500	20.0500	+1.058%	1,831,215	-41.297%
2026-02-19	19.5600	19.9200	19.3000	19.8400	+0.101%	1,071,222	-40.675%
2026-02-18	19.4800	19.8900	19.0350	19.8200	+3.987%	1,279,140	-40.616%
2026-02-17	19.2000	19.2600	18.5500	19.0600	-1.702%	1,337,996	-38.248%
2026-02-13	20.0900	20.2000	19.0800	19.3900	-2.563%	1,351,115	-39.299%
2026-02-12	20.0300	21.0500	19.7400	19.9000	-4.465%	1,674,382	-40.854%
2026-02-11	22.3000	22.3408	19.6200	20.8300	-4.581%	3,108,290	-43.495%
2026-02-10	20.7800	22.4700	20.7201	21.8300	+3.853%	2,257,251	-46.083%
2026-02-09	19.8600	21.2100	19.5000	21.0200	+5.681%	1,802,903	-44.006%
2026-02-06	19.4650	20.0900	18.9100	19.8900	+4.795%	2,464,793	-40.825%
2026-02-05	19.3800	20.3000	18.7500	18.9800	-8.221%	2,663,908	-37.987%
2026-02-04	20.9400	21.5800	19.6700	20.6800	+3.194%	3,328,910	-43.085%
2026-02-03	19.7000	20.3500	19.1300	20.0400	+4.757%	1,975,009	-41.267%
2026-02-02	19.0500	19.2400	18.6000	19.1300	+0.026%	1,914,585	-38.474%
2026-01-30	19.4500	19.7500	18.7100	19.1250	-3.263%	2,410,844	-38.458%
2026-01-29	21.5800	21.6600	19.1620	19.7700	-9.062%	3,739,224	-40.465%
2026-01-28	22.6800	23.0000	21.1900	21.7400	-1.851%	2,120,194	-45.860%
2026-01-27	22.3600	23.0200	22.0120	22.1500	-0.762%	2,259,474	-46.862%
2026-01-26	22.0100	23.1700	21.5100	22.3200	-0.490%	2,222,258	-47.267%
2026-01-23	23.1000	23.5799	22.2420	22.4300	+4.569%	4,592,201	-47.526%
2026-01-22	20.4700	22.0190	20.4700	21.4500	+5.096%	2,204,390	-45.128%
2026-01-21	20.9400	21.4600	19.7400	20.4100	-0.488%	3,013,730	-42.332%
2026-01-20	20.9400	21.5300	20.3200	20.5100	-5.658%	3,167,360	-42.613%
2026-01-16	21.3200	22.3619	21.1250	21.7400	+0.602%	3,162,611	-45.860%
2026-01-15	21.3200	22.2000	20.8300	21.6100	+3.645%	3,096,629	-45.534%
2026-01-14	21.6450	22.2200	20.6000	20.8500	-5.141%	3,510,539	-43.549%
2026-01-13	21.0100	23.4000	20.4400	21.9800	+8.543%	7,311,919	-46.451%
2026-01-12	19.5700	20.4468	19.3179	20.2500	+4.489%	5,479,574	-41.877%
2026-01-09	19.5200	19.8000	19.0100	19.3800	-0.052%	6,558,726	-39.267%
2026-01-08	20.5000	20.6434	18.8901	19.3900	-11.944%	11,911,596	-39.299%
2026-01-07	23.0400	23.1000	21.8200	22.0200	-6.218%	3,973,732	-46.549%
2026-01-06	24.7650	25.0000	22.4400	23.4800	-6.751%	5,462,803	-49.872%
2026-01-05	25.5600	25.7500	22.8600	25.1800	-0.905%	6,090,326	-53.257%
2026-01-02	24.3050	26.1100	24.3050	25.4100	+6.899%	3,705,956	-53.680%
2025-12-31	23.7000	24.5200	23.5100	23.7700	-0.084%	2,369,248	-50.484%
2025-12-30	24.3400	24.9800	23.7000	23.7900	-2.139%	3,449,867	-50.525%
2025-12-29	23.7100	25.4943	23.3000	24.3100	+0.538%	3,268,865	-51.584%
2025-12-26	24.8000	24.9200	23.8000	24.1800	-0.739%	1,852,849	-51.323%
2025-12-24	24.0900	24.7700	23.1000	24.3600	+1.797%	2,549,820	-51.683%
2025-12-23	26.2200	26.3400	23.7000	23.9300	-11.795%	5,790,508	-50.815%
2025-12-22	25.4300	28.1900	25.4050	27.1300	+10.780%	6,260,979	-56.616%
2025-12-19	24.5200	25.5000	24.1500	24.4900	+3.203%	3,385,676	-51.940%
2025-12-18	24.1100	25.5000	23.7000	23.7300	+1.715%	3,918,968	-50.400%
2025-12-17	23.7380	25.7050	23.2700	23.3300	+0.474%	4,228,036	-49.550%
2025-12-16	22.7000	23.3300	21.9000	23.2200	+1.353%	2,324,979	-49.311%
2025-12-15	23.2100	23.5499	21.6800	22.9100	+1.148%	2,352,060	-48.625%
2025-12-12	25.6600	25.8900	22.6000	22.6500	-10.119%	2,970,766	-48.035%
2025-12-11	23.7800	25.4400	23.4000	25.2000	+3.491%	2,379,144	-53.294%
2025-12-10	22.8800	24.8800	22.8100	24.3500	+5.640%	2,610,892	-51.663%
2025-12-09	23.3100	23.7300	22.2100	23.0500	-1.957%	2,598,252	-48.937%
2025-12-08	23.8400	24.4000	23.0000	23.5100	-1.384%	1,783,386	-49.936%
2025-12-05	24.6800	25.4500	23.7650	23.8400	-3.599%	2,193,766	-50.629%
2025-12-04	23.4700	24.9896	23.3802	24.7300	+5.548%	3,328,483	-52.406%
2025-12-03	25.7500	25.7500	23.3600	23.4300	-9.379%	5,427,791	-49.765%
2025-12-02	27.7900	28.0000	24.3400	25.8550	-6.152%	6,961,344	-54.477%
2025-12-01	29.9400	30.0500	27.4500	27.5500	+1.473%	8,169,669	-57.278%
2025-11-28	26.9650	28.0500	26.4000	27.1500	+0.221%	2,386,307	-56.648%
2025-11-26	25.2500	27.3400	24.9005	27.0900	+8.273%	2,841,753	-56.552%
2025-11-25	24.3500	25.1600	23.4200	25.0200	+0.361%	2,960,838	-52.958%
2025-11-24	22.6300	25.0500	22.6300	24.9300	+10.163%	4,762,505	-52.788%
2025-11-21	21.5000	23.1400	20.2700	22.6300	+5.600%	7,165,053	-47.989%
2025-11-20	26.0200	26.0900	21.3400	21.4300	-18.764%	11,957,496	-45.077%
2025-11-19	25.4600	27.2700	24.8000	26.3800	-0.170%	8,328,411	-55.383%
2025-11-18	27.7800	28.4700	25.9509	26.4250	-7.167%	8,722,210	-55.459%
2025-11-17	31.7300	31.7900	28.1600	28.4650	-15.232%	10,552,319	-58.651%
2025-11-14	27.5700	34.5900	26.8000	33.5800	+17.331%	11,751,498	-64.949%
2025-11-13	31.3400	32.1000	27.2500	28.6200	+0.562%	14,228,093	-58.875%
2025-11-12	30.8950	31.8300	27.9634	28.4600	-4.497%	8,175,924	-58.644%
2025-11-11	31.4100	33.7499	28.5300	29.8000	-8.025%	12,032,341	-60.503%
2025-11-10	30.0200	33.3000	30.0000	32.4000	+13.804%	11,333,947	-63.673%
2025-11-07	25.6700	28.5000	24.9000	28.4700	+6.470%	6,854,541	-58.658%
2025-11-06	25.8500	27.5000	25.6600	26.7400	+6.960%	8,119,053	-55.984%
2025-11-05	24.9600	26.3500	24.2600	25.0000	+13.688%	10,854,779	-52.920%
2025-11-04	20.7600	23.2799	20.7100	21.9900	-3.426%	4,605,117	-46.476%
2025-11-03	23.2100	24.7000	22.5000	22.7700	+9.682%	8,690,403	-48.309%
2025-10-31	17.6300	21.3000	17.6300	20.7600	+15.719%	9,417,893	-43.304%
2025-10-30	17.1700	18.1700	16.1800	17.9400	+2.106%	5,261,646	-34.392%
2025-10-29	16.5600	18.6400	16.5200	17.5700	+15.897%	8,538,860	-33.011%
2025-10-28	15.3600	15.9200	15.1100	15.1600	-1.302%	1,720,753	-22.361%
2025-10-27	15.3700	15.7800	14.9000	15.3600	+2.400%	2,326,900	-23.372%
2025-10-24	14.6600	15.2000	14.3900	15.0000	+6.007%	1,853,439	-21.533%
2025-10-23	14.0300	14.6700	13.9500	14.1500	+1.071%	1,805,300	-16.820%
2025-10-22	14.7800	14.9700	13.7600	14.0000	-7.100%	2,751,024	-15.929%
2025-10-21	14.5500	15.5800	14.1430	15.0700	+1.687%	2,786,744	-21.898%
2025-10-20	14.8900	15.2500	14.6600	14.8200	+1.576%	1,573,308	-20.580%
2025-10-17	15.4200	15.5400	14.4300	14.5900	-6.714%	2,941,260	-19.328%
2025-10-16	16.3600	16.4200	15.5200	15.6400	-1.013%	1,956,849	-24.744%
2025-10-15	16.4050	17.0700	15.3900	15.8000	+0.509%	3,307,214	-25.506%
2025-10-14	14.0200	16.0000	13.8000	15.7200	+10.782%	4,266,166	-25.127%
2025-10-13	14.3950	14.7900	14.0300	14.1900	+6.054%	2,043,106	-17.054%
2025-10-10	15.6950	15.7700	13.1950	13.3800	-16.218%	4,950,012	-12.033%
2025-10-09	14.4700	16.1199	14.3820	15.9700	+11.756%	3,728,819	-26.299%
2025-10-08	14.5300	14.8200	14.1500	14.2900	-0.970%	1,356,187	-17.635%
2025-10-07	15.1300	15.1300	14.3000	14.4300	-4.437%	1,537,473	-18.434%
2025-10-06	15.4000	15.6550	14.9300	15.1000	-0.658%	1,351,865	-22.053%
2025-10-03	15.6450	15.8900	14.9000	15.2000	-0.458%	2,154,340	-22.566%
2025-10-02	15.4955	16.0200	15.1155	15.2700	+2.552%	2,850,502	-22.921%
2025-10-01	13.1900	15.1800	13.1300	14.8900	+14.187%	5,404,832	-20.954%
2025-09-30	12.9100	13.0900	12.5800	13.0400	+1.007%	988,270	-9.739%
2025-09-29	13.3000	13.3899	12.7800	12.9100	-0.309%	1,283,124	-8.830%
2025-09-26	13.3200	13.3200	12.6873	12.9500	-2.632%	1,105,120	-9.112%
2025-09-25	12.6550	13.5500	12.4600	13.3000	+2.703%	1,503,344	-11.504%
2025-09-24	12.5000	13.3699	12.5000	12.9500	+4.689%	1,335,014	-9.112%
2025-09-23	12.8900	13.2000	12.2600	12.3700	-2.828%	1,308,356	-4.850%
2025-09-22	11.6800	12.8400	11.6800	12.7300	+8.803%	2,639,667	-7.541%
2025-09-19	11.9000	12.1200	11.5600	11.7000	-0.595%	3,321,351	+0.598%
2025-09-18	12.5400	12.5400	11.7500	11.7700	-4.464%	1,281,369	0.000%
2025-09-17	12.4850	12.6300	12.0576	12.3200	+0.901%	1,346,410	-4.464%
2025-09-16	12.0900	12.6200	11.6800	12.2100	+1.665%	1,785,571	-3.604%
2025-09-15	11.1600	12.1200	11.0550	12.0100	+10.285%	2,985,673	-1.998%
2025-09-12	10.8000	11.2200	10.7400	10.8900	+1.020%	1,245,769	+8.081%
2025-09-11	10.8200	11.2500	10.5600	10.7800	-0.416%	1,754,692	+9.184%
2025-09-10	11.0000	11.1200	10.7209	10.8250	-1.947%	1,106,648	+8.730%
2025-09-09	11.0200	11.3600	10.8000	11.0400	+1.099%	1,390,097	+6.612%
2025-09-08	11.5100	11.6100	10.8900	10.9200	-2.238%	2,048,094	+7.784%
2025-09-05	10.2500	11.2600	10.0768	11.1700	+15.036%	5,195,047	+5.372%
2025-09-04	9.9500	10.0500	9.6850	9.7100	-1.919%	1,495,756	+21.215%
2025-09-03	9.9800	10.1100	9.8103	9.9000	-0.901%	1,564,528	+18.889%
2025-09-02	9.6300	10.0750	9.4100	9.9900	+2.147%	2,094,973	+17.818%
2025-08-29	9.5200	10.0276	9.5150	9.7800	+2.839%	2,126,541	+20.348%
2025-08-28	10.4400	10.4700	9.4500	9.5100	-8.027%	3,036,514	+23.764%
2025-08-27	11.0200	11.2360	10.2850	10.3400	-9.219%	2,233,815	+13.830%
2025-08-26	11.4600	11.8100	11.3000	11.3900	0.000%	955,593	+3.336%
2025-08-25	10.8900	11.6000	10.8500	11.3900	+2.891%	1,538,655	+3.336%
2025-08-22	10.4200	11.2600	10.2500	11.0700	+6.596%	2,268,739	+6.323%
2025-08-21	10.5700	11.1200	10.0123	10.3850	-18.549%	6,229,295	+13.337%
2025-08-20	12.3800	12.8980	12.3000	12.7500	+1.675%	883,532	-7.686%
2025-08-19	12.7500	13.0500	12.4100	12.5400	-1.182%	726,317	-6.140%
2025-08-18	12.8000	13.2200	12.4324	12.6900	+1.116%	1,384,912	-7.250%
2025-08-15	11.8800	13.3500	11.8450	12.5500	+7.449%	1,863,790	-6.215%
2025-08-14	11.3900	11.7300	11.2100	11.6800	+0.172%	491,532	+0.771%
2025-08-13	11.4300	11.8800	11.3200	11.6600	+2.102%	588,514	+0.943%
2025-08-12	11.6100	11.6999	11.3100	11.4200	-1.382%	514,704	+3.065%
2025-08-11	11.7500	12.0600	11.4000	11.5800	-0.686%	550,516	+1.641%
2025-08-08	11.9800	12.1000	11.6200	11.6600	-2.833%	487,862	+0.943%
2025-08-07	11.9800	12.3100	11.9300	12.0000	+2.389%	548,002	-1.917%
2025-08-06	12.0000	12.0800	11.6200	11.7200	-2.333%	553,299	+0.427%
2025-08-05	11.6900	12.1350	11.5286	12.0000	+4.439%	717,517	-1.917%
2025-08-04	11.4600	11.6400	11.3200	11.4900	+1.502%	535,053	+2.437%
2025-08-01	11.3500	11.4700	11.0000	11.3200	-1.480%	841,125	+3.975%
2025-07-31	11.5000	11.7900	11.3700	11.4900	-1.962%	597,818	+2.437%
2025-07-30	11.8900	12.0900	11.6000	11.7200	-2.333%	655,186	+0.427%
2025-07-29	12.5400	12.6600	11.8350	12.0000	-2.913%	753,878	-1.917%
2025-07-28	12.8100	12.8300	12.3300	12.3600	-3.059%	587,972	-4.773%
2025-07-25	12.8600	12.9900	12.5100	12.7500	-0.778%	738,680	-7.686%
2025-07-24	13.3500	13.4650	12.8400	12.8500	-3.238%	1,044,370	-8.405%
2025-07-23	13.4600	13.5491	12.8200	13.2800	-1.337%	1,275,636	-11.370%
2025-07-22	13.0800	13.6500	12.9300	13.4600	+4.341%	1,085,134	-12.556%
2025-07-21	12.4300	13.0300	12.3350	12.9000	+5.306%	747,193	-8.760%
2025-07-18	12.4400	12.5400	12.1650	12.2500	-0.970%	676,220	-3.918%
2025-07-17	12.6100	12.7327	12.2900	12.3700	-0.881%	696,607	-4.850%
2025-07-16	12.9400	13.0700	12.4202	12.4800	-3.256%	565,809	-5.689%
2025-07-15	13.3400	13.6000	12.8500	12.9000	-3.515%	838,822	-8.760%
2025-07-14	12.8400	13.3800	12.7600	13.3700	+5.193%	971,464	-11.967%
2025-07-11	13.9700	13.9700	12.6400	12.7100	-9.794%	1,484,291	-7.396%
2025-07-10	13.5600	14.1000	13.5550	14.0900	+3.603%	2,639,496	-16.466%
2025-07-09	13.3800	13.6200	12.9600	13.6000	+2.179%	1,387,758	-13.456%
2025-07-08	13.2500	14.2000	13.1700	13.3100	+2.149%	2,887,916	-11.570%
2025-07-07	12.3000	13.2800	12.0703	13.0300	+4.073%	1,941,434	-9.670%
2025-07-03	12.5400	12.8600	12.3960	12.5200	+0.562%	1,383,006	-5.990%
2025-07-02	11.7300	12.7900	11.5431	12.4500	+11.260%	3,826,871	-5.462%
2025-07-01	10.9600	11.5100	10.8500	11.1900	+1.359%	894,682	+5.183%
2025-06-30	11.3300	11.3800	10.9200	11.0400	-2.560%	649,424	+6.612%
2025-06-27	11.1700	11.3600	10.9900	11.3300	+1.706%	692,803	+3.883%
2025-06-26	11.0500	11.4600	10.9600	11.1400	+2.957%	1,171,515	+5.655%
2025-06-25	10.6200	10.8950	10.4000	10.8200	+1.979%	642,363	+8.780%
2025-06-24	10.2400	10.7400	10.2400	10.6100	+4.738%	846,058	+10.933%
2025-06-23	10.0000	10.2800	9.8900	10.1300	+1.199%	908,527	+16.190%
2025-06-20	10.5700	10.7700	9.9700	10.0100	-5.566%	1,279,006	+17.582%
2025-06-18	10.2300	10.8000	10.2120	10.6000	+2.614%	819,137	+11.038%
2025-06-17	10.3800	10.6900	10.1500	10.3300	-6.853%	1,328,671	+13.940%
2025-06-16	11.2200	11.4200	10.9400	11.0900	+0.453%	706,638	+6.132%
2025-06-13	10.5500	11.2750	10.5300	11.0400	+1.377%	520,230	+6.612%
2025-06-12	10.8600	10.9700	10.6800	10.8900	-0.820%	503,326	+8.081%
2025-06-11	11.5000	11.5000	10.8900	10.9800	-3.430%	659,284	+7.195%
2025-06-10	11.0500	11.5100	10.8000	11.3700	+3.083%	1,082,731	+3.518%
2025-06-09	11.4400	11.7700	10.9800	11.0300	-1.868%	1,614,453	+6.709%
2025-06-06	11.2800	11.5200	11.2000	11.2400	+1.079%	874,054	+4.715%
2025-06-05	11.0600	11.5050	10.9550	11.1200	+0.725%	859,449	+5.845%
2025-06-04	11.1700	11.2800	10.8500	11.0400	+1.006%	739,286	+6.612%
2025-06-03	10.0800	11.1000	10.0800	10.9300	+8.433%	1,199,160	+7.685%
2025-06-02	10.4800	10.5400	10.0650	10.0800	-4.274%	629,065	+16.766%
2025-05-30	10.1900	10.6500	10.0700	10.5300	+1.838%	1,000,746	+11.776%
2025-05-29	10.3900	10.5900	10.1000	10.3400	+1.772%	887,957	+13.830%
2025-05-28	9.9600	10.2500	9.7200	10.1600	+1.296%	1,117,086	+15.846%
2025-05-27	10.0800	10.1158	9.5802	10.0300	+2.347%	1,131,720	+17.348%
2025-05-23	9.5400	10.1700	9.5301	9.8000	-0.204%	934,718	+20.102%
2025-05-22	10.0850	10.1200	9.6400	9.8200	-6.476%	1,543,241	+19.857%
2025-05-21	10.8000	11.0900	10.4309	10.5000	-3.934%	1,140,303	+12.095%
2025-05-20	10.6800	11.4800	10.5500	10.9300	+2.341%	1,797,329	+7.685%
2025-05-19	10.4200	10.9200	10.1800	10.6800	-1.567%	964,169	+10.206%
2025-05-16	10.5100	11.6000	10.4100	10.8500	+1.497%	3,144,225	+8.479%
2025-05-15	10.1100	10.9500	10.0000	10.6900	+5.737%	1,707,347	+10.103%
2025-05-14	10.0300	10.4350	9.8300	10.1100	-0.394%	2,043,992	+16.419%
2025-05-13	10.9700	11.3300	10.1300	10.1500	-4.155%	2,337,762	+15.961%
2025-05-12	10.4100	10.9000	10.2700	10.5900	+8.172%	2,366,475	+11.143%
2025-05-09	9.3500	9.8600	9.3000	9.7900	+6.298%	1,192,792	+20.225%
2025-05-08	9.1500	9.5100	8.9300	9.2100	+2.676%	1,344,730	+27.796%
2025-05-07	8.9500	9.1600	8.8350	8.9700	+0.112%	898,927	+31.215%
2025-05-06	9.2600	9.5500	8.9400	8.9600	-2.397%	1,171,188	+31.362%
2025-05-05	9.5800	9.5800	9.1000	9.1800	-3.874%	1,256,467	+28.214%
2025-05-02	9.6700	9.7300	9.4100	9.5500	+1.058%	1,234,979	+23.246%
2025-05-01	9.1600	9.4800	9.1200	9.4500	+4.767%	1,603,208	+24.550%
2025-04-30	9.2900	9.4000	8.8700	9.0200	-6.528%	2,563,925	+30.488%
2025-04-29	9.6300	9.6938	9.2700	9.6500	-1.731%	1,868,313	+21.969%
2025-04-28	10.4850	10.4850	9.4500	9.8200	-11.928%	4,681,859	+19.857%
2025-04-25	8.8650	11.3850	8.8000	11.1500	+20.151%	11,783,460	+5.561%
2025-04-24	7.8200	9.6400	7.8200	9.2800	+18.066%	3,431,206	+26.832%
2025-04-23	8.2700	8.4300	7.7400	7.8600	-0.380%	2,007,728	+49.746%
2025-04-22	7.1700	7.9200	6.9600	7.8900	+7.787%	2,779,511	+49.176%
2025-04-21	7.3100	7.3900	7.0900	7.3200	-1.877%	958,723	+60.792%
2025-04-17	7.2500	7.5176	7.1200	7.4600	+3.900%	1,241,408	+57.775%
2025-04-16	7.0300	7.2950	6.8500	7.1800	+0.420%	2,985,534	+63.928%
2025-04-15	7.7000	7.7000	7.0800	7.1500	-6.414%	1,740,827	+64.615%
2025-04-14	7.7400	7.9900	7.5600	7.6400	+2.965%	2,339,301	+54.058%
2025-04-11	7.2100	7.4200	6.8601	7.4200	+2.913%	1,401,802	+58.625%
2025-04-10	7.9600	7.9600	6.8700	7.2100	-11.858%	2,765,710	+63.245%
2025-04-09	6.6800	8.2400	6.5650	8.1800	+21.006%	3,632,292	+43.888%
2025-04-08	7.9300	7.9600	6.6600	6.7600	-11.749%	4,541,259	+74.112%
2025-04-07	7.1950	8.3000	7.0790	7.6600	+1.055%	2,584,517	+53.655%
2025-04-04	8.0400	8.1536	7.2050	7.5800	-10.296%	3,723,597	+55.277%
2025-04-03	8.6000	9.0600	8.4400	8.4500	-6.733%	2,133,029	+39.290%
2025-04-02	8.5800	9.0800	8.5300	9.0600	+3.780%	1,724,874	+29.912%