CSPI
CSP Inc.
stockNASDAQ
Market OpenOct 5, 2026 10:29:59 AM EDT
7.77USD+2.642%(+0.20)6,052
6.4800Bid9.0800Ask2.6000SpreadCSPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +2.642% | 6,052 | 0.000% | |
| 2026-10-02 | 7.7764 | 7.9900 | 7.4900 | 7.5700 | -0.786% | 9,130 | +2.642% | |
| 2026-10-01 | 7.8200 | 7.8200 | 7.6300 | 7.6300 | -0.261% | 7,928 | +1.835% | |
| 2026-09-30 | 7.6301 | 7.9999 | 7.6301 | 7.6500 | +0.262% | 11,685 | +1.569% | |
| 2026-09-29 | 7.9326 | 7.9600 | 7.6300 | 7.6300 | -0.261% | 3,848 | +1.835% | |
| 2026-09-28 | 7.6500 | 7.9800 | 7.6500 | 7.6500 | -0.778% | 7,500 | +1.569% | |
| 2026-09-25 | 7.8000 | 7.8000 | 7.6400 | 7.7100 | +1.849% | 8,195 | +0.778% | |
| 2026-09-24 | 7.6400 | 7.7609 | 7.4149 | 7.5700 | +2.022% | 13,552 | +2.642% | |
| 2026-09-23 | 7.6001 | 7.8200 | 7.4200 | 7.4200 | -4.381% | 8,205 | +4.717% | |
| 2026-09-22 | 7.8550 | 7.8550 | 7.4650 | 7.7600 | +3.191% | 7,682 | +0.129% | |
| 2026-09-21 | 7.5000 | 7.8500 | 7.5000 | 7.5200 | -0.397% | 14,784 | +3.324% | |
| 2026-09-18 | 7.8700 | 7.8700 | 7.5500 | 7.5500 | -1.693% | 7,809 | +2.914% | |
| 2026-09-17 | 7.7000 | 7.8200 | 7.5600 | 7.6800 | 0.000% | 4,395 | +1.172% | |
| 2026-09-16 | 8.1209 | 8.1209 | 7.6800 | 7.6800 | -2.414% | 7,606 | +1.172% | |
| 2026-09-15 | 8.0100 | 8.1600 | 7.8100 | 7.8700 | -0.757% | 9,479 | -1.271% | |
| 2026-09-14 | 7.7500 | 8.1300 | 7.7500 | 7.9300 | +2.191% | 8,773 | -2.018% | |
| 2026-09-11 | 7.8100 | 7.9750 | 7.7500 | 7.7600 | +0.129% | 15,656 | +0.129% | |
| 2026-09-10 | 7.8300 | 8.0150 | 7.5701 | 7.7500 | -2.638% | 18,366 | +0.258% | |
| 2026-09-09 | 8.0839 | 8.1517 | 7.6500 | 7.9600 | +0.126% | 29,340 | -2.387% | |
| 2026-09-08 | 8.0500 | 8.2200 | 7.9500 | 7.9500 | -1.731% | 17,501 | -2.264% | |
| 2026-09-04 | 8.2930 | 8.3300 | 8.0000 | 8.0900 | +0.124% | 3,908 | -3.956% | |
| 2026-09-03 | 8.2200 | 8.3400 | 8.0800 | 8.0800 | +1.763% | 6,575 | -3.837% | |
| 2026-09-02 | 8.0000 | 8.2800 | 7.9400 | 7.9400 | -1.366% | 17,971 | -2.141% | |
| 2026-09-01 | 7.8000 | 8.2499 | 7.8000 | 8.0500 | +1.770% | 8,427 | -3.478% | |
| 2026-08-31 | 8.0600 | 8.2000 | 7.9100 | 7.9100 | -2.826% | 5,814 | -1.770% | |
| 2026-08-28 | 7.9600 | 8.2100 | 7.7600 | 8.1400 | +3.299% | 16,748 | -4.545% | |
| 2026-08-27 | 7.6039 | 8.2300 | 7.6039 | 7.8800 | -0.253% | 12,901 | -1.396% | |
| 2026-08-26 | 7.4400 | 8.0500 | 7.4400 | 7.9000 | +5.333% | 9,624 | -1.646% | |
| 2026-08-25 | 7.5200 | 7.9000 | 7.5000 | 7.5000 | -0.398% | 7,558 | +3.600% | |
| 2026-08-24 | 7.7496 | 7.7496 | 7.4550 | 7.5300 | -0.397% | 16,108 | +3.187% | |
| 2026-08-21 | 7.7300 | 7.8150 | 7.4500 | 7.5600 | +1.750% | 8,214 | +2.778% | |
| 2026-08-20 | 7.4450 | 7.7300 | 7.3700 | 7.4300 | -1.459% | 8,523 | +4.576% | |
| 2026-08-19 | 7.2100 | 8.1500 | 7.1097 | 7.5400 | +3.429% | 31,732 | +3.050% | |
| 2026-08-18 | 7.7239 | 7.8799 | 7.2900 | 7.2900 | -7.722% | 12,450 | +6.584% | |
| 2026-08-17 | 7.9000 | 8.2499 | 7.7600 | 7.9000 | -1.863% | 4,802 | -1.646% | |
| 2026-08-14 | 7.8000 | 8.2769 | 7.5010 | 8.0500 | -3.708% | 37,266 | -3.478% | |
| 2026-08-13 | 8.4000 | 8.5000 | 8.2393 | 8.3600 | +1.088% | 8,625 | -7.057% | |
| 2026-08-12 | 8.4900 | 8.5300 | 8.2700 | 8.2700 | -1.548% | 4,658 | -6.046% | |
| 2026-08-11 | 8.2200 | 8.4814 | 8.0200 | 8.4000 | +3.704% | 12,968 | -7.500% | |
| 2026-08-10 | 8.1500 | 8.8600 | 8.0500 | 8.1000 | -0.613% | 14,304 | -4.074% | |
| 2026-08-07 | 8.0800 | 8.3000 | 8.0800 | 8.1500 | -1.332% | 5,366 | -4.663% | |
| 2026-08-06 | 8.1100 | 8.2600 | 8.0700 | 8.2600 | +1.724% | 9,795 | -5.932% | |
| 2026-08-05 | 8.1800 | 8.2100 | 8.1200 | 8.1200 | -2.638% | 3,789 | -4.310% | |
| 2026-08-04 | 8.2100 | 8.4500 | 8.2100 | 8.3400 | +2.081% | 5,675 | -6.835% | |
| 2026-08-03 | 8.0200 | 8.7500 | 8.0200 | 8.1700 | +3.287% | 18,150 | -4.896% | |
| 2026-07-31 | 7.8500 | 8.4250 | 7.8500 | 7.9100 | +0.636% | 15,434 | -1.770% | |
| 2026-07-30 | 7.8400 | 8.0700 | 7.8000 | 7.8600 | -0.632% | 13,367 | -1.145% | |
| 2026-07-29 | 8.1000 | 8.4750 | 7.9100 | 7.9100 | -2.706% | 4,684 | -1.770% | |
| 2026-07-28 | 8.2300 | 8.3699 | 7.8400 | 8.1300 | +1.625% | 5,406 | -4.428% | |
| 2026-07-27 | 8.0901 | 8.2018 | 7.8900 | 8.0000 | +0.629% | 4,323 | -2.875% | |
| 2026-07-24 | 8.1000 | 8.3800 | 7.9100 | 7.9500 | +1.017% | 17,760 | -2.264% | |
| 2026-07-23 | 7.9000 | 8.1550 | 7.4500 | 7.8700 | -1.748% | 18,088 | -1.271% | |
| 2026-07-22 | 7.7300 | 8.0100 | 7.6605 | 8.0100 | +2.299% | 27,465 | -2.996% | |
| 2026-07-21 | 7.9000 | 8.0250 | 7.8000 | 7.8300 | -1.633% | 10,334 | -0.766% | |
| 2026-07-20 | 8.1900 | 8.2200 | 7.8900 | 7.9600 | -2.451% | 7,032 | -2.387% | |
| 2026-07-17 | 8.0000 | 8.2000 | 7.9800 | 8.1600 | -0.609% | 11,089 | -4.779% | |
| 2026-07-16 | 8.1050 | 8.3400 | 8.0200 | 8.2100 | -0.122% | 8,947 | -5.359% | |
| 2026-07-15 | 8.0100 | 8.2550 | 7.8950 | 8.2200 | +0.983% | 8,482 | -5.474% | |
| 2026-07-14 | 8.1600 | 8.6800 | 8.0400 | 8.1400 | -1.572% | 35,419 | -4.545% | |
| 2026-07-13 | 8.5250 | 8.5250 | 8.1600 | 8.2700 | -4.943% | 12,301 | -6.046% | |
| 2026-07-10 | 8.7500 | 8.7500 | 8.3500 | 8.7000 | -0.685% | 6,560 | -10.690% | |
| 2026-07-09 | 8.5700 | 8.7900 | 8.3500 | 8.7600 | +1.389% | 8,952 | -11.301% | |
| 2026-07-08 | 8.2300 | 8.6400 | 8.1400 | 8.6400 | +4.982% | 20,786 | -10.069% | |
| 2026-07-07 | 8.2500 | 8.2500 | 8.0500 | 8.2300 | 0.000% | 12,389 | -5.589% | |
| 2026-07-06 | 8.1700 | 8.3300 | 7.9200 | 8.2300 | 0.000% | 25,299 | -5.589% | |
| 2026-07-02 | 8.2000 | 8.4000 | 7.9300 | 8.2300 | +0.734% | 26,114 | -5.589% | |
| 2026-07-01 | 8.0000 | 8.4500 | 7.8800 | 8.1700 | +2.897% | 33,187 | -4.896% | |
| 2026-06-30 | 7.9000 | 8.0550 | 7.5100 | 7.9400 | +0.506% | 104,383 | -2.141% | |
| 2026-06-29 | 8.2700 | 8.3350 | 7.7000 | 7.9000 | -1.863% | 113,567 | -1.646% | |
| 2026-06-26 | 8.8400 | 8.8400 | 8.0300 | 8.0500 | -8.105% | 742,270 | -3.478% | |
| 2026-06-25 | 9.2500 | 9.2600 | 8.6801 | 8.7600 | -4.262% | 72,991 | -11.301% | |
| 2026-06-24 | 8.7900 | 9.3000 | 8.6500 | 9.1500 | +5.052% | 47,804 | -15.082% | |
| 2026-06-23 | 8.4700 | 8.9700 | 8.4700 | 8.7100 | +2.350% | 40,213 | -10.792% | |
| 2026-06-22 | 8.5400 | 8.6900 | 8.2100 | 8.5100 | +0.118% | 33,653 | -8.696% | |
| 2026-06-18 | 8.6400 | 8.8950 | 8.2500 | 8.5000 | -0.701% | 46,517 | -8.588% | |
| 2026-06-17 | 9.2300 | 9.4900 | 8.4900 | 8.5600 | -8.351% | 55,784 | -9.229% | |
| 2026-06-16 | 9.5400 | 9.6400 | 9.0050 | 9.3400 | -0.849% | 19,571 | -16.809% | |
| 2026-06-15 | 9.3000 | 9.7700 | 9.2600 | 9.4200 | +1.728% | 17,703 | -17.516% | |
| 2026-06-12 | 9.0700 | 9.4400 | 8.6950 | 9.2600 | +1.982% | 18,865 | -16.091% | |
| 2026-06-11 | 8.7000 | 9.1500 | 8.4000 | 9.0800 | +5.704% | 25,297 | -14.427% | |
| 2026-06-10 | 8.2100 | 8.6800 | 8.1000 | 8.5900 | +4.629% | 22,994 | -9.546% | |
| 2026-06-09 | 8.1300 | 8.9252 | 7.9397 | 8.2100 | -1.084% | 83,970 | -5.359% | |
| 2026-06-08 | 9.0000 | 9.0000 | 8.2200 | 8.3000 | -6.742% | 48,369 | -6.386% | |
| 2026-06-05 | 9.1500 | 9.1750 | 8.7300 | 8.9000 | -4.301% | 14,775 | -12.697% | |
| 2026-06-04 | 9.2900 | 9.7600 | 9.1600 | 9.3000 | +1.362% | 17,729 | -16.452% | |
| 2026-06-03 | 9.5500 | 9.6621 | 9.1300 | 9.1750 | -5.217% | 23,338 | -15.313% | |
| 2026-06-02 | 9.8400 | 10.0400 | 9.5500 | 9.6800 | -2.123% | 9,791 | -19.731% | |
| 2026-06-01 | 9.8400 | 10.0083 | 9.6100 | 9.8900 | 0.000% | 14,176 | -21.436% | |
| 2026-05-29 | 9.6800 | 10.1000 | 9.5500 | 9.8900 | +1.749% | 22,317 | -21.436% | |
| 2026-05-28 | 9.4500 | 10.0000 | 9.2400 | 9.7200 | +1.887% | 15,069 | -20.062% | |
| 2026-05-27 | 9.8800 | 10.0000 | 9.4800 | 9.5400 | -2.003% | 12,340 | -18.553% | |
| 2026-05-26 | 9.8400 | 9.9000 | 9.1300 | 9.7350 | -0.460% | 22,906 | -20.185% | |
| 2026-05-22 | 9.5100 | 9.9445 | 9.3353 | 9.7800 | +3.822% | 14,932 | -20.552% | |
| 2026-05-21 | 9.2600 | 9.7300 | 9.2400 | 9.4200 | 0.000% | 12,994 | -17.516% | Div $0.030 |
| 2026-05-20 | 9.5400 | 9.5800 | 9.2300 | 9.4200 | -0.317% | 9,721 | -17.516% | |
| 2026-05-19 | 9.3400 | 9.7400 | 9.2500 | 9.4500 | +0.106% | 9,013 | -17.778% | |
| 2026-05-18 | 9.4100 | 9.8000 | 9.1600 | 9.4400 | +1.505% | 12,439 | -17.691% | |
| 2026-05-15 | 9.5100 | 9.8443 | 9.2700 | 9.3000 | -3.627% | 13,092 | -16.452% | |
| 2026-05-14 | 9.4400 | 9.7900 | 9.1300 | 9.6500 | +3.987% | 14,565 | -19.482% | |
| 2026-05-13 | 9.1900 | 9.4950 | 9.0850 | 9.2800 | +1.310% | 18,493 | -16.272% | |
| 2026-05-12 | 9.1100 | 9.4800 | 9.0800 | 9.1600 | +1.104% | 15,104 | -15.175% | |
| 2026-05-11 | 9.2800 | 9.9300 | 9.0200 | 9.0600 | -1.200% | 12,761 | -14.238% | |
| 2026-05-08 | 9.3500 | 9.3501 | 9.0350 | 9.1700 | -1.609% | 12,483 | -15.267% | |
| 2026-05-07 | 9.4400 | 9.9899 | 9.1350 | 9.3200 | +1.415% | 16,923 | -16.631% | |
| 2026-05-06 | 9.4100 | 9.4850 | 9.1300 | 9.1900 | -2.545% | 7,904 | -15.452% | |
| 2026-05-05 | 9.0900 | 10.1300 | 9.0900 | 9.4300 | +3.855% | 12,339 | -17.603% | |
| 2026-05-04 | 9.2800 | 9.6521 | 9.0800 | 9.0800 | -2.680% | 12,594 | -14.427% | |
| 2026-05-01 | 9.3000 | 9.6500 | 9.0200 | 9.3300 | +0.431% | 14,417 | -16.720% | |
| 2026-04-30 | 10.2100 | 10.5900 | 9.2900 | 9.2900 | -10.242% | 26,520 | -16.362% | |
| 2026-04-29 | 10.2600 | 10.4099 | 10.1500 | 10.3500 | +0.583% | 15,135 | -24.928% | |
| 2026-04-28 | 10.0100 | 10.5300 | 9.7485 | 10.2900 | +1.280% | 9,074 | -24.490% | |
| 2026-04-27 | 10.0300 | 10.4944 | 9.9850 | 10.1600 | -0.392% | 7,514 | -23.524% | |
| 2026-04-24 | 9.4500 | 10.2000 | 9.4500 | 10.2000 | +6.361% | 9,376 | -23.824% | |
| 2026-04-23 | 9.5100 | 9.9451 | 9.4639 | 9.5900 | +4.013% | 8,943 | -18.978% | |
| 2026-04-22 | 9.3400 | 9.3400 | 8.8700 | 9.2200 | +0.109% | 8,439 | -15.727% | |
| 2026-04-21 | 9.3000 | 9.5600 | 9.0000 | 9.2100 | -0.754% | 10,442 | -15.635% | |
| 2026-04-20 | 9.6800 | 9.6800 | 9.2000 | 9.2800 | +2.428% | 11,479 | -16.272% | |
| 2026-04-17 | 9.1700 | 9.4100 | 9.0100 | 9.0600 | -0.220% | 13,570 | -14.238% | |
| 2026-04-16 | 8.9900 | 9.8900 | 8.3900 | 9.0800 | +1.001% | 11,604 | -14.427% | |
| 2026-04-15 | 8.9200 | 9.0900 | 8.7900 | 8.9900 | +0.672% | 9,796 | -13.571% | |
| 2026-04-14 | 8.7700 | 8.9300 | 8.7650 | 8.9300 | +2.644% | 5,689 | -12.990% | |
| 2026-04-13 | 8.9200 | 8.9600 | 8.5450 | 8.7000 | -1.472% | 13,684 | -10.690% | |
| 2026-04-10 | 8.5500 | 8.8300 | 8.4000 | 8.8300 | -0.898% | 11,484 | -12.005% | |
| 2026-04-09 | 8.7900 | 8.9100 | 8.4600 | 8.9100 | +1.712% | 9,474 | -12.795% | |
| 2026-04-08 | 8.8900 | 8.8900 | 8.6100 | 8.7600 | +2.456% | 6,992 | -11.301% | |
| 2026-04-07 | 8.3800 | 8.5500 | 8.1501 | 8.5500 | +1.968% | 6,926 | -9.123% | |
| 2026-04-06 | 8.4500 | 8.4900 | 8.2000 | 8.3850 | -0.769% | 9,474 | -7.335% | |
| 2026-04-02 | 8.0000 | 8.5200 | 7.7700 | 8.4500 | +4.064% | 13,425 | -8.047% | |
| 2026-04-01 | 8.7000 | 8.7000 | 8.1100 | 8.1200 | -6.127% | 25,030 | -4.310% | |
| 2026-03-31 | 8.2400 | 9.0944 | 7.9400 | 8.6500 | +6.922% | 34,272 | -10.173% | |
| 2026-03-30 | 8.0000 | 8.0900 | 7.6000 | 8.0900 | +1.633% | 14,964 | -3.956% | |
| 2026-03-27 | 7.7600 | 8.1300 | 7.5500 | 7.9600 | +0.252% | 19,839 | -2.387% | |
| 2026-03-26 | 8.0300 | 8.1100 | 7.8000 | 7.9400 | -2.815% | 8,763 | -2.141% | |
| 2026-03-25 | 8.4500 | 8.4600 | 8.0131 | 8.1700 | -1.803% | 15,748 | -4.896% | |
| 2026-03-24 | 8.4200 | 8.6950 | 8.0300 | 8.3200 | -2.002% | 26,206 | -6.611% | |
| 2026-03-23 | 8.0600 | 8.5400 | 8.0300 | 8.4900 | +2.785% | 31,528 | -8.481% | |
| 2026-03-20 | 8.3200 | 8.3200 | 7.9750 | 8.2600 | -0.602% | 52,441 | -5.932% | |
| 2026-03-19 | 8.2500 | 8.3600 | 8.1600 | 8.3100 | -0.120% | 12,606 | -6.498% | |
| 2026-03-18 | 8.3900 | 8.6150 | 8.2400 | 8.3200 | -5.989% | 25,596 | -6.611% | |
| 2026-03-17 | 8.9300 | 8.9700 | 8.6900 | 8.8500 | +0.113% | 14,058 | -12.203% | |
| 2026-03-16 | 9.0800 | 9.0800 | 8.7050 | 8.8400 | -1.008% | 13,587 | -12.104% | |
| 2026-03-13 | 8.8000 | 9.0500 | 8.5600 | 8.9300 | +3.596% | 22,907 | -12.990% | |
| 2026-03-12 | 8.5400 | 8.8850 | 8.5000 | 8.6200 | 0.000% | 14,726 | -9.861% | |
| 2026-03-11 | 8.5900 | 8.6950 | 8.3500 | 8.6200 | -0.691% | 12,744 | -9.861% | |
| 2026-03-10 | 8.5800 | 8.9900 | 8.4620 | 8.6800 | -0.230% | 17,580 | -10.484% | |
| 2026-03-09 | 8.6100 | 8.7200 | 8.3850 | 8.7000 | -0.115% | 22,888 | -10.690% | |
| 2026-03-06 | 8.7000 | 8.8400 | 8.6900 | 8.7100 | -1.582% | 23,242 | -10.792% | |
| 2026-03-05 | 8.8300 | 8.9100 | 8.7100 | 8.8500 | -1.393% | 21,477 | -12.203% | |
| 2026-03-04 | 8.6100 | 9.2850 | 8.6100 | 8.9750 | +4.118% | 42,076 | -13.426% | |
| 2026-03-03 | 8.5100 | 8.8600 | 8.0400 | 8.6200 | -1.033% | 32,123 | -9.861% | |
| 2026-03-02 | 8.8700 | 8.8850 | 8.5735 | 8.7100 | -3.330% | 15,527 | -10.792% | |
| 2026-02-27 | 9.0850 | 9.4200 | 8.7900 | 9.0100 | -2.384% | 14,018 | -13.762% | |
| 2026-02-26 | 8.8000 | 9.2400 | 8.8000 | 9.2300 | +4.294% | 13,190 | -15.818% | Div $0.030 |
| 2026-02-25 | 9.4200 | 9.4200 | 8.5400 | 8.8500 | -1.667% | 48,014 | -12.203% | |
| 2026-02-24 | 8.8300 | 9.1950 | 8.6900 | 9.0000 | +1.466% | 26,114 | -13.667% | |
| 2026-02-23 | 9.0600 | 9.3550 | 8.6250 | 8.8700 | -2.634% | 38,813 | -12.401% | |
| 2026-02-20 | 9.5800 | 10.2500 | 9.0900 | 9.1100 | -5.596% | 31,010 | -14.709% | |
| 2026-02-19 | 8.9700 | 9.7600 | 8.9700 | 9.6500 | +6.395% | 30,222 | -19.482% | |
| 2026-02-18 | 9.0900 | 9.8212 | 9.0000 | 9.0700 | -0.983% | 33,321 | -14.333% | |
| 2026-02-17 | 9.7900 | 10.2326 | 8.9000 | 9.1600 | -7.099% | 36,609 | -15.175% | |
| 2026-02-13 | 9.0900 | 10.0000 | 9.0000 | 9.8600 | +7.232% | 46,052 | -21.197% | |
| 2026-02-12 | 10.1900 | 10.3100 | 8.8900 | 9.1950 | -8.416% | 62,758 | -15.498% | |
| 2026-02-11 | 10.5100 | 10.6200 | 10.0400 | 10.0400 | -3.647% | 36,983 | -22.610% | |
| 2026-02-10 | 10.9986 | 11.1050 | 10.3000 | 10.4200 | -2.068% | 17,084 | -25.432% | |
| 2026-02-09 | 10.9400 | 11.0000 | 10.5200 | 10.6400 | -1.573% | 25,096 | -26.974% | |
| 2026-02-06 | 10.7800 | 10.9350 | 10.5000 | 10.8100 | +2.854% | 18,478 | -28.122% | |
| 2026-02-05 | 10.7000 | 11.1200 | 10.3000 | 10.5100 | -2.955% | 46,522 | -26.070% | |
| 2026-02-04 | 11.1600 | 11.2500 | 10.7500 | 10.8300 | -1.902% | 28,255 | -28.255% | |
| 2026-02-03 | 11.3267 | 11.8400 | 10.8250 | 11.0400 | -5.155% | 19,132 | -29.620% | |
| 2026-02-02 | 11.3600 | 11.8500 | 11.1850 | 11.6400 | +1.926% | 23,444 | -33.247% | |
| 2026-01-30 | 10.9500 | 11.5200 | 10.4100 | 11.4200 | +2.422% | 30,336 | -31.961% | |
| 2026-01-29 | 11.2600 | 11.4800 | 11.0550 | 11.1500 | -1.502% | 29,147 | -30.314% | |
| 2026-01-28 | 11.6000 | 12.8200 | 11.2400 | 11.3200 | -2.330% | 18,869 | -31.360% | |
| 2026-01-27 | 11.5200 | 11.9950 | 11.4200 | 11.5900 | +2.295% | 12,609 | -32.959% | |
| 2026-01-26 | 11.8558 | 11.8558 | 11.3300 | 11.3300 | -1.134% | 15,232 | -31.421% | |
| 2026-01-23 | 11.7300 | 11.8310 | 11.2415 | 11.4600 | -1.967% | 8,730 | -32.199% | |
| 2026-01-22 | 11.6300 | 12.9410 | 11.5100 | 11.6900 | +0.430% | 48,223 | -33.533% | |
| 2026-01-21 | 11.2800 | 12.1650 | 11.2800 | 11.6400 | +3.100% | 22,551 | -33.247% | |
| 2026-01-20 | 11.3100 | 11.9000 | 11.2900 | 11.2900 | -2.588% | 14,778 | -31.178% | |
| 2026-01-16 | 11.9600 | 12.0000 | 11.5900 | 11.5900 | -3.255% | 17,334 | -32.959% | |
| 2026-01-15 | 11.8600 | 12.4276 | 11.8100 | 11.9800 | +2.044% | 10,774 | -35.142% | |
| 2026-01-14 | 11.9200 | 11.9200 | 11.5100 | 11.7400 | -0.845% | 9,017 | -33.816% | |
| 2026-01-13 | 12.0250 | 12.0259 | 11.6950 | 11.8400 | +0.509% | 6,134 | -34.375% | |
| 2026-01-12 | 11.6600 | 11.7800 | 11.4500 | 11.7800 | +1.029% | 7,924 | -34.041% | |
| 2026-01-09 | 11.4500 | 11.8500 | 11.4500 | 11.6600 | +1.215% | 11,928 | -33.362% | |
| 2026-01-08 | 11.3100 | 11.7500 | 11.2600 | 11.5200 | +2.037% | 14,675 | -32.552% | |
| 2026-01-07 | 11.3900 | 11.7000 | 11.2800 | 11.2900 | -1.741% | 23,260 | -31.178% | |
| 2026-01-06 | 11.5100 | 11.6200 | 11.1200 | 11.4900 | -0.948% | 36,021 | -32.376% | |
| 2026-01-05 | 11.8600 | 12.1600 | 11.1000 | 11.6000 | -2.848% | 22,935 | -33.017% | |
| 2026-01-02 | 12.5700 | 12.5700 | 11.8000 | 11.9400 | -4.480% | 16,456 | -34.925% | |
| 2025-12-31 | 12.7900 | 13.2641 | 12.3500 | 12.5000 | -2.038% | 15,955 | -37.840% | |
| 2025-12-30 | 13.0700 | 13.1750 | 12.7600 | 12.7600 | -1.619% | 9,877 | -39.107% | |
| 2025-12-29 | 12.9000 | 13.3000 | 12.6650 | 12.9700 | -0.307% | 11,040 | -40.093% | |
| 2025-12-26 | 13.2100 | 13.4750 | 12.7300 | 13.0100 | -0.230% | 10,962 | -40.277% | Div $0.030 |
| 2025-12-24 | 13.1300 | 13.7788 | 12.8800 | 13.0400 | +0.154% | 7,023 | -40.414% | |
| 2025-12-23 | 12.9150 | 13.5150 | 12.7800 | 13.0200 | -0.306% | 24,444 | -40.323% | |
| 2025-12-22 | 13.4500 | 13.4900 | 12.7400 | 13.0600 | -2.610% | 28,522 | -40.505% | |
| 2025-12-19 | 12.7900 | 13.4899 | 12.7900 | 13.4100 | +4.196% | 69,016 | -42.058% | |
| 2025-12-18 | 12.9400 | 13.1215 | 12.5511 | 12.8700 | +1.339% | 16,606 | -39.627% | |
| 2025-12-17 | 12.6500 | 12.9546 | 12.6300 | 12.7000 | +0.395% | 7,341 | -38.819% | |
| 2025-12-16 | 14.3100 | 14.3100 | 12.1101 | 12.6500 | -15.441% | 79,341 | -38.577% | |
| 2025-12-15 | 14.7100 | 14.9950 | 13.8500 | 14.9600 | +3.961% | 25,027 | -48.061% | |
| 2025-12-12 | 14.8000 | 14.8400 | 13.8000 | 14.3900 | -3.228% | 32,743 | -46.004% | |
| 2025-12-11 | 14.6900 | 14.9900 | 13.9762 | 14.8700 | +1.989% | 17,948 | -47.747% | |
| 2025-12-10 | 14.7300 | 15.0000 | 14.3000 | 14.5800 | -1.153% | 24,052 | -46.708% | |
| 2025-12-09 | 13.8000 | 14.7600 | 13.1100 | 14.7500 | +7.586% | 35,594 | -47.322% | |
| 2025-12-08 | 13.0200 | 13.9900 | 13.0200 | 13.7100 | +6.610% | 22,882 | -43.326% | |
| 2025-12-05 | 11.8200 | 12.9500 | 11.8200 | 12.8600 | +7.525% | 19,159 | -39.580% | |
| 2025-12-04 | 11.4698 | 12.0341 | 11.4698 | 11.9600 | +4.454% | 14,479 | -35.033% | |
| 2025-12-03 | 11.2300 | 11.4800 | 11.1000 | 11.4500 | +2.875% | 6,529 | -32.140% | |
| 2025-12-02 | 11.3700 | 11.4700 | 11.1300 | 11.1300 | -2.025% | 4,172 | -30.189% | |
| 2025-12-01 | 11.5800 | 11.9200 | 11.3600 | 11.3600 | -0.873% | 9,641 | -31.602% | |
| 2025-11-28 | 11.6000 | 11.9880 | 11.4000 | 11.4600 | +0.087% | 5,176 | -32.199% | |
| 2025-11-26 | 11.4600 | 11.8250 | 11.1900 | 11.4500 | -1.208% | 27,903 | -32.140% | |
| 2025-11-25 | 11.0500 | 11.6500 | 11.0500 | 11.5900 | +4.320% | 12,419 | -32.959% | |
| 2025-11-24 | 11.1530 | 11.4300 | 11.1100 | 11.1100 | -1.681% | 8,107 | -30.063% | |
| 2025-11-21 | 10.9100 | 11.6500 | 10.9100 | 11.3000 | +3.670% | 12,460 | -31.239% | |
| 2025-11-20 | 10.9500 | 11.1950 | 10.6900 | 10.9000 | -0.274% | 12,708 | -28.716% | |
| 2025-11-19 | 10.8600 | 11.3300 | 10.7865 | 10.9300 | -1.265% | 13,253 | -28.911% | |
| 2025-11-18 | 10.8100 | 11.4200 | 10.8000 | 11.0700 | +1.096% | 12,482 | -29.810% | |
| 2025-11-17 | 11.1000 | 11.1082 | 10.9500 | 10.9500 | -2.319% | 19,276 | -29.041% | |
| 2025-11-14 | 11.2700 | 11.5500 | 11.1900 | 11.2100 | -2.352% | 22,782 | -30.687% | |
| 2025-11-13 | 11.5600 | 11.8700 | 11.2800 | 11.4800 | -0.434% | 26,298 | -32.317% | |
| 2025-11-12 | 11.7050 | 11.7050 | 11.2900 | 11.5300 | -0.860% | 19,332 | -32.611% | |
| 2025-11-11 | 11.4301 | 11.7024 | 11.4301 | 11.6300 | -0.598% | 4,372 | -33.190% | |
| 2025-11-10 | 11.6250 | 12.0299 | 11.6250 | 11.7000 | +4.000% | 3,745 | -33.590% | |
| 2025-11-07 | 11.4142 | 11.5050 | 11.1700 | 11.2500 | -0.089% | 15,034 | -30.933% | |
| 2025-11-06 | 11.8000 | 11.8000 | 11.1800 | 11.2600 | -6.088% | 33,081 | -30.995% | |
| 2025-11-05 | 11.4400 | 12.1000 | 11.4400 | 11.9900 | -0.991% | 19,643 | -35.196% | |
| 2025-11-04 | 12.4300 | 12.4300 | 12.1100 | 12.1100 | -5.168% | 17,383 | -35.838% | |
| 2025-11-03 | 12.9400 | 13.0000 | 12.4700 | 12.7700 | -4.273% | 8,225 | -39.154% | |
| 2025-10-31 | 13.0500 | 13.4486 | 13.0500 | 13.3400 | +2.301% | 9,785 | -41.754% | |
| 2025-10-30 | 13.3600 | 13.5000 | 12.9965 | 13.0400 | -2.395% | 12,339 | -40.414% | |
| 2025-10-29 | 13.2950 | 13.7600 | 12.8200 | 13.3600 | -0.373% | 32,721 | -41.841% | |
| 2025-10-28 | 13.6000 | 13.8300 | 13.2000 | 13.4100 | -1.033% | 16,951 | -42.058% | |
| 2025-10-27 | 13.6300 | 13.8900 | 13.0798 | 13.5500 | +0.594% | 22,352 | -42.657% | |
| 2025-10-24 | 12.9000 | 13.4800 | 12.1500 | 13.4700 | +6.147% | 14,454 | -42.316% | |
| 2025-10-23 | 11.7400 | 13.0420 | 11.7400 | 12.6900 | +8.369% | 87,601 | -38.771% | |
| 2025-10-22 | 11.4687 | 11.7100 | 11.2200 | 11.7100 | +3.812% | 16,057 | -33.646% | |
| 2025-10-21 | 11.7000 | 11.7000 | 11.2600 | 11.2800 | -2.168% | 6,465 | -31.117% | |
| 2025-10-20 | 11.2980 | 11.5499 | 11.1200 | 11.5300 | +3.874% | 21,383 | -32.611% | |
| 2025-10-17 | 11.1600 | 11.5799 | 11.1000 | 11.1000 | -1.333% | 13,781 | -30.000% | |
| 2025-10-16 | 11.6600 | 11.6600 | 11.2341 | 11.2500 | -4.337% | 11,230 | -30.933% | |
| 2025-10-15 | 11.5800 | 11.7600 | 11.2800 | 11.7600 | +4.071% | 11,749 | -33.929% | |
| 2025-10-14 | 11.4200 | 11.5700 | 11.3000 | 11.3000 | -1.995% | 11,860 | -31.239% | |
| 2025-10-13 | 11.9550 | 11.9550 | 11.1950 | 11.5300 | +1.945% | 18,900 | -32.611% | |
| 2025-10-10 | 11.5750 | 11.7598 | 11.2683 | 11.3100 | -2.247% | 17,037 | -31.300% | |
| 2025-10-09 | 12.1000 | 12.1000 | 11.5700 | 11.5700 | -6.011% | 5,881 | -32.844% | |
| 2025-10-08 | 11.4000 | 12.5850 | 11.3200 | 12.3100 | +7.323% | 18,921 | -36.881% | |
| 2025-10-07 | 11.5500 | 11.7900 | 11.2600 | 11.4700 | +0.526% | 27,369 | -32.258% | |
| 2025-10-06 | 11.8800 | 12.2500 | 11.4100 | 11.4100 | -4.996% | 16,174 | -31.902% | |
| 2025-10-03 | 11.7500 | 12.2100 | 11.7500 | 12.0100 | +3.624% | 12,618 | -35.304% | |
| 2025-10-02 | 11.6900 | 11.8922 | 11.5500 | 11.5900 | -1.362% | 8,158 | -32.959% | |
| 2025-10-01 | 11.5300 | 12.0300 | 11.4950 | 11.7500 | +1.732% | 16,958 | -33.872% | |
| 2025-09-30 | 12.0100 | 12.1050 | 11.2800 | 11.5500 | -3.830% | 22,670 | -32.727% | |
| 2025-09-29 | 12.3100 | 12.3900 | 12.0050 | 12.0100 | -2.910% | 7,261 | -35.304% | |
| 2025-09-26 | 12.4400 | 12.9799 | 12.3600 | 12.3700 | +0.406% | 9,697 | -37.187% | |
| 2025-09-25 | 12.5800 | 12.7000 | 12.2800 | 12.3200 | -1.911% | 11,236 | -36.932% | |
| 2025-09-24 | 12.6132 | 12.6132 | 12.4700 | 12.5600 | -0.790% | 9,584 | -38.137% | |
| 2025-09-23 | 13.4600 | 14.2000 | 12.5900 | 12.6600 | -5.593% | 20,430 | -38.626% | |
| 2025-09-22 | 13.2900 | 13.7000 | 13.2000 | 13.4100 | +0.751% | 34,593 | -42.058% | |
| 2025-09-19 | 13.0400 | 13.5200 | 11.8270 | 13.3100 | +1.992% | 99,426 | -41.623% | |
| 2025-09-18 | 12.3300 | 13.1000 | 11.9873 | 13.0500 | +7.143% | 30,532 | -40.460% | |
| 2025-09-17 | 11.6950 | 12.4900 | 11.6950 | 12.1800 | +5.455% | 20,622 | -36.207% | |
| 2025-09-16 | 11.1600 | 11.8500 | 11.1600 | 11.5500 | +2.394% | 15,419 | -32.727% | |
| 2025-09-15 | 11.3400 | 11.5900 | 11.1100 | 11.2800 | +0.714% | 24,132 | -31.117% | |
| 2025-09-12 | 11.4500 | 11.7500 | 11.0763 | 11.2000 | -3.448% | 14,385 | -30.625% | |
| 2025-09-11 | 10.9800 | 11.6400 | 10.9800 | 11.6000 | +5.839% | 14,872 | -33.017% | |
| 2025-09-10 | 11.0200 | 11.3400 | 10.8950 | 10.9600 | +0.735% | 10,913 | -29.106% | |
| 2025-09-09 | 10.8400 | 11.4000 | 10.7600 | 10.8800 | -2.596% | 17,449 | -28.585% | |
| 2025-09-08 | 11.1450 | 11.4899 | 10.7200 | 11.1700 | -1.759% | 20,144 | -30.439% | |
| 2025-09-05 | 11.7300 | 11.7300 | 11.1950 | 11.3700 | -1.644% | 16,687 | -31.662% | |
| 2025-09-04 | 11.2800 | 11.8000 | 11.2500 | 11.5600 | +1.315% | 11,117 | -32.785% | |
| 2025-09-03 | 12.1500 | 12.3400 | 11.4100 | 11.4100 | -5.936% | 19,156 | -31.902% | |
| 2025-09-02 | 11.3900 | 12.7800 | 11.3900 | 12.1300 | +0.580% | 97,779 | -35.944% | |
| 2025-08-29 | 12.0850 | 12.5750 | 11.9000 | 12.0600 | -2.663% | 10,300 | -35.572% | Div $0.030 |
| 2025-08-28 | 12.7300 | 12.7800 | 12.1520 | 12.3900 | -2.210% | 11,548 | -37.288% | |
| 2025-08-27 | 12.4050 | 12.8900 | 12.4050 | 12.6700 | +0.876% | 19,498 | -38.674% | |
| 2025-08-26 | 12.4500 | 12.8900 | 12.3331 | 12.5600 | +0.159% | 15,709 | -38.137% | |
| 2025-08-25 | 12.6400 | 12.8900 | 12.5383 | 12.5400 | -1.570% | 11,066 | -38.038% | |
| 2025-08-22 | 11.8100 | 12.8100 | 11.8100 | 12.7400 | +7.920% | 19,997 | -39.011% | |
| 2025-08-21 | 11.5500 | 11.9700 | 11.5500 | 11.8050 | +2.921% | 5,280 | -34.180% | |
| 2025-08-20 | 11.3400 | 11.6300 | 11.2250 | 11.4700 | +2.228% | 14,839 | -32.258% | |
| 2025-08-19 | 11.6000 | 11.8700 | 11.1400 | 11.2200 | -3.691% | 11,566 | -30.749% | |
| 2025-08-18 | 12.5950 | 12.6600 | 11.6500 | 11.6500 | -3.957% | 12,790 | -33.305% | |
| 2025-08-15 | 12.2900 | 12.5999 | 11.8100 | 12.1300 | 0.000% | 63,574 | -35.944% | |
| 2025-08-14 | 9.7200 | 12.8086 | 9.6500 | 12.1300 | +5.939% | 31,994 | -35.944% | |
| 2025-08-13 | 11.2400 | 11.8100 | 11.0100 | 11.4500 | +2.599% | 46,613 | -32.140% | |
| 2025-08-12 | 10.6850 | 11.2000 | 10.6850 | 11.1600 | +4.007% | 23,307 | -30.376% | |
| 2025-08-11 | 11.1812 | 11.3099 | 10.5500 | 10.7300 | -1.830% | 11,815 | -27.586% | |
| 2025-08-08 | 10.9200 | 11.2800 | 10.8000 | 10.9300 | +1.391% | 31,001 | -28.911% | |
| 2025-08-07 | 10.7400 | 10.8800 | 9.9897 | 10.7800 | +1.602% | 11,975 | -27.922% | |
| 2025-08-06 | 10.4300 | 10.7000 | 10.4300 | 10.6100 | +1.048% | 6,970 | -26.767% | |
| 2025-08-05 | 10.3150 | 10.5600 | 10.0234 | 10.5000 | +1.156% | 22,286 | -26.000% | |
| 2025-08-04 | 10.0600 | 10.5954 | 10.0400 | 10.3800 | +2.367% | 17,130 | -25.145% | |
| 2025-08-01 | 10.0300 | 10.5000 | 10.0200 | 10.1400 | -1.170% | 17,882 | -23.373% | |
| 2025-07-31 | 10.8000 | 11.0200 | 10.2400 | 10.2600 | -5.000% | 24,340 | -24.269% | |
| 2025-07-30 | 11.0500 | 11.2000 | 10.6700 | 10.8000 | -1.639% | 14,521 | -28.056% | |
| 2025-07-29 | 11.5100 | 11.5100 | 10.7966 | 10.9800 | -3.260% | 13,081 | -29.235% | |
| 2025-07-28 | 11.0800 | 11.4900 | 10.9800 | 11.3500 | +2.808% | 14,409 | -31.542% | |
| 2025-07-25 | 11.5200 | 11.8150 | 11.0170 | 11.0400 | -4.581% | 23,326 | -29.620% | |
| 2025-07-24 | 11.9200 | 11.9750 | 11.5350 | 11.5700 | -2.609% | 16,390 | -32.844% | |
| 2025-07-23 | 11.6600 | 11.8850 | 11.5500 | 11.8800 | +1.452% | 9,629 | -34.596% | |
| 2025-07-22 | 11.9200 | 11.9800 | 11.6850 | 11.7100 | -1.514% | 10,705 | -33.646% | |
| 2025-07-21 | 11.3500 | 11.9000 | 11.3500 | 11.8900 | +4.758% | 25,320 | -34.651% | |
| 2025-07-18 | 11.6800 | 11.9100 | 11.3500 | 11.3500 | -1.817% | 21,383 | -31.542% | |
| 2025-07-17 | 11.5900 | 11.8250 | 11.5400 | 11.5600 | -0.345% | 15,272 | -32.785% | |
| 2025-07-16 | 11.6092 | 11.6092 | 11.5190 | 11.6000 | 0.000% | 11,740 | -33.017% | |
| 2025-07-15 | 11.9200 | 12.2900 | 11.4500 | 11.6000 | -2.644% | 21,814 | -33.017% | |
| 2025-07-14 | 11.9100 | 12.9291 | 11.7700 | 11.9150 | -0.791% | 15,886 | -34.788% | |
| 2025-07-11 | 12.0376 | 12.0376 | 11.7500 | 12.0100 | +0.502% | 16,421 | -35.304% | |
| 2025-07-10 | 11.9236 | 12.2500 | 11.6500 | 11.9500 | -0.912% | 21,158 | -34.979% | |
| 2025-07-09 | 12.1100 | 12.3600 | 11.6500 | 12.0600 | -0.331% | 42,722 | -35.572% | |
| 2025-07-08 | 12.7250 | 12.9800 | 12.0900 | 12.1000 | -4.120% | 35,508 | -35.785% | |
| 2025-07-07 | 12.3100 | 12.9500 | 12.3100 | 12.6200 | -1.713% | 18,950 | -38.431% | |
| 2025-07-03 | 12.4400 | 12.9200 | 12.2050 | 12.8400 | +6.468% | 23,168 | -39.486% | |
| 2025-07-02 | 12.2000 | 12.3050 | 11.8400 | 12.0600 | -1.390% | 28,248 | -35.572% | |
| 2025-07-01 | 13.2400 | 13.2400 | 12.0800 | 12.2300 | -5.487% | 29,711 | -36.468% | |
| 2025-06-30 | 11.4000 | 12.9400 | 11.4000 | 12.9400 | +14.716% | 79,728 | -39.954% | |
| 2025-06-27 | 10.7700 | 11.4300 | 10.6000 | 11.2800 | +5.224% | 803,837 | -31.117% | |
| 2025-06-26 | 10.8500 | 10.9200 | 10.5000 | 10.7200 | +0.375% | 46,039 | -27.519% | |
| 2025-06-25 | 11.2300 | 11.2300 | 10.3900 | 10.6800 | -4.855% | 48,608 | -27.247% | |
| 2025-06-24 | 10.8900 | 11.4000 | 10.8800 | 11.2250 | +4.516% | 60,110 | -30.780% | |
| 2025-06-23 | 10.9800 | 11.0900 | 10.6700 | 10.7400 | -4.787% | 40,618 | -27.654% | |
| 2025-06-20 | 11.4100 | 11.6000 | 11.0450 | 11.2800 | -1.399% | 25,066 | -31.117% | |
| 2025-06-18 | 11.2400 | 12.0000 | 11.2400 | 11.4400 | +1.329% | 29,129 | -32.080% | |
| 2025-06-17 | 11.4350 | 11.6800 | 11.2800 | 11.2900 | -2.840% | 17,494 | -31.178% | |
| 2025-06-16 | 12.4400 | 12.4400 | 11.5400 | 11.6200 | -0.428% | 30,515 | -33.133% | |
| 2025-06-13 | 11.8400 | 12.2559 | 11.6700 | 11.6700 | -2.506% | 41,433 | -33.419% | |
| 2025-06-12 | 12.7400 | 12.9900 | 11.9600 | 11.9700 | -4.622% | 18,517 | -35.088% | |
| 2025-06-11 | 12.3600 | 12.6700 | 11.9200 | 12.5500 | +2.449% | 83,203 | -38.088% | |
| 2025-06-10 | 13.1000 | 13.1000 | 11.6400 | 12.2500 | +3.376% | 52,413 | -36.571% | |
| 2025-06-09 | 13.5400 | 13.8300 | 11.8300 | 11.8500 | -11.003% | 65,078 | -34.430% | |
| 2025-06-06 | 13.9500 | 14.4600 | 13.3150 | 13.3150 | -3.932% | 33,380 | -41.645% | |
| 2025-06-05 | 13.6844 | 14.4600 | 13.6844 | 13.8600 | +0.362% | 18,497 | -43.939% | |
| 2025-06-04 | 14.8150 | 15.4200 | 13.7900 | 13.8100 | -4.230% | 36,960 | -43.736% | |
| 2025-06-03 | 14.3500 | 15.2800 | 14.3500 | 14.4200 | -2.171% | 17,673 | -46.117% | |
| 2025-06-02 | 15.0000 | 15.4800 | 14.5100 | 14.7400 | -3.154% | 12,197 | -47.286% | |
| 2025-05-30 | 15.1450 | 15.4900 | 14.8801 | 15.2200 | +0.661% | 13,473 | -48.949% | |
| 2025-05-29 | 14.7500 | 15.1800 | 14.7000 | 15.1200 | +2.508% | 17,226 | -48.611% | |
| 2025-05-28 | 15.0600 | 15.1100 | 14.5750 | 14.7500 | -0.439% | 22,536 | -47.322% | Div $0.030 |
| 2025-05-27 | 15.0800 | 15.1600 | 14.4700 | 14.8150 | +1.368% | 22,577 | -47.553% | |
| 2025-05-23 | 14.3900 | 15.4900 | 14.3900 | 14.6150 | +1.705% | 12,809 | -46.835% | |
| 2025-05-22 | 15.2300 | 15.9400 | 14.3250 | 14.3700 | -6.870% | 25,184 | -45.929% | |
| 2025-05-21 | 15.7200 | 15.7200 | 14.7600 | 15.4300 | +0.718% | 10,991 | -49.644% | |
| 2025-05-20 | 14.8400 | 15.3200 | 14.8400 | 15.3200 | +1.929% | 13,335 | -49.282% | |
| 2025-05-19 | 14.0900 | 15.1300 | 13.9832 | 15.0300 | +3.584% | 7,852 | -48.303% | |
| 2025-05-16 | 14.7900 | 15.0400 | 14.1000 | 14.5100 | +1.256% | 20,959 | -46.451% | |
| 2025-05-15 | 16.5000 | 16.5900 | 14.1400 | 14.3300 | -14.499% | 30,290 | -45.778% | |
| 2025-05-14 | 15.7600 | 16.9790 | 14.8600 | 16.7600 | +4.294% | 53,910 | -53.640% | |
| 2025-05-13 | 15.8250 | 16.7500 | 15.8250 | 16.0700 | +0.500% | 13,345 | -51.649% | |
| 2025-05-12 | 16.7200 | 16.7663 | 15.8600 | 15.9900 | -2.678% | 19,456 | -51.407% | |
| 2025-05-09 | 16.2600 | 16.4300 | 15.8300 | 16.4300 | +1.170% | 7,351 | -52.708% | |
| 2025-05-08 | 15.8750 | 16.4950 | 15.8750 | 16.2400 | +2.590% | 17,469 | -52.155% | |
| 2025-05-07 | 17.1900 | 17.1900 | 15.5600 | 15.8300 | -5.436% | 16,030 | -50.916% | |
| 2025-05-06 | 16.6300 | 16.9118 | 16.4850 | 16.7400 | +1.332% | 12,168 | -53.584% | |
| 2025-05-05 | 16.6000 | 17.2300 | 16.5200 | 16.5200 | -2.766% | 7,669 | -52.966% | |
| 2025-05-02 | 17.0500 | 17.4361 | 16.5200 | 16.9900 | -0.118% | 13,240 | -54.267% | |
| 2025-05-01 | 17.4900 | 17.4900 | 16.6550 | 17.0100 | +2.224% | 9,581 | -54.321% | |
| 2025-04-30 | 16.7000 | 17.0200 | 16.5000 | 16.6400 | -2.917% | 14,237 | -53.305% | |
| 2025-04-29 | 17.3000 | 17.6300 | 16.9100 | 17.1400 | 0.000% | 13,219 | -54.667% | |
| 2025-04-28 | 16.6050 | 17.7600 | 16.6050 | 17.1400 | +4.195% | 20,990 | -54.667% | |
| 2025-04-25 | 16.0200 | 16.5600 | 16.0200 | 16.4500 | +2.684% | 8,303 | -52.766% | |
| 2025-04-24 | 15.7500 | 16.4300 | 15.7500 | 16.0200 | +0.945% | 10,058 | -51.498% | |
| 2025-04-23 | 15.5000 | 16.0900 | 14.9800 | 15.8700 | +4.271% | 18,286 | -51.040% | |
| 2025-04-22 | 14.9600 | 15.4300 | 14.4000 | 15.2200 | +4.104% | 21,066 | -48.949% | |
| 2025-04-21 | 15.1800 | 15.1800 | 14.5900 | 14.6200 | -5.372% | 10,287 | -46.854% | |
| 2025-04-17 | 14.9300 | 15.4600 | 14.6180 | 15.4500 | +1.913% | 15,287 | -49.709% | |
| 2025-04-16 | 14.5000 | 15.1600 | 14.0100 | 15.1600 | +2.780% | 16,717 | -48.747% | |
| 2025-04-15 | 14.8825 | 15.3000 | 14.7000 | 14.7500 | 0.000% | 8,374 | -47.322% |