Dark

CVGI
Commercial Vehicle Group, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

3.26USD+1.875%(+0.06)522,678

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:47:30 AM EDT

3.21USD+0.275%(+0.01)1,300

After-hours

Aug 11, 2026 4:00:30 PM EDT

3.32USD+2.469%(+0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	3.2000	3.300000	3.14000	3.2600	+1.875%	522,678	0.000%
2026-08-13	3.2000	3.250000	3.13000	3.2000	+1.587%	308,592	+1.875%
2026-08-12	3.3000	3.320000	3.13000	3.1500	-5.120%	587,297	+3.492%
2026-08-11	3.3500	3.385000	3.06500	3.3200	+0.302%	910,334	-1.807%
2026-08-10	3.7500	3.750000	3.29500	3.3100	-8.815%	1,069,983	-1.511%
2026-08-07	3.7000	3.740000	3.61000	3.6300	-0.275%	427,910	-10.193%
2026-08-06	3.7600	3.865000	3.62000	3.6400	-4.211%	991,390	-10.440%
2026-08-05	3.9200	3.990000	3.67000	3.8000	-2.314%	923,276	-14.211%
2026-08-04	4.8000	4.875000	3.83000	3.8900	-15.251%	1,142,132	-16.195%
2026-08-03	4.5600	4.670000	4.42010	4.5900	+1.325%	635,880	-28.976%
2026-07-31	4.3800	4.625000	4.28000	4.5300	+4.378%	534,407	-28.035%
2026-07-30	4.3800	4.490000	4.30000	4.3400	0.000%	370,248	-24.885%
2026-07-29	4.4900	4.515000	4.28000	4.3400	-3.125%	341,434	-24.885%
2026-07-28	4.5200	4.580000	4.31000	4.4800	-1.322%	341,750	-27.232%
2026-07-27	4.6700	4.806500	4.42000	4.5400	-1.732%	218,096	-28.194%
2026-07-24	4.6600	4.750000	4.55000	4.6200	-0.645%	291,079	-29.437%
2026-07-23	4.7300	4.770000	4.47000	4.6500	-2.516%	324,446	-29.892%
2026-07-22	4.8200	4.928400	4.67000	4.7700	-2.254%	232,178	-31.656%
2026-07-21	4.4700	4.900000	4.46000	4.8800	+9.417%	530,851	-33.197%
2026-07-20	4.5900	4.690000	4.44000	4.4600	-1.545%	304,086	-26.906%
2026-07-17	4.5900	4.710000	4.41500	4.5300	-3.412%	302,754	-28.035%
2026-07-16	4.7400	4.740000	4.57000	4.6900	-2.088%	184,449	-30.490%
2026-07-15	4.9300	4.930000	4.71500	4.7900	-0.416%	248,234	-31.942%
2026-07-14	4.9900	5.130000	4.75000	4.8100	-2.037%	274,344	-32.225%
2026-07-13	4.8300	5.040000	4.74500	4.9100	+1.029%	362,943	-33.605%
2026-07-10	5.0800	5.139900	4.85000	4.8600	-3.953%	234,895	-32.922%
2026-07-09	4.9200	5.180000	4.87000	5.0600	+4.115%	320,546	-35.573%
2026-07-08	4.8100	4.935000	4.71000	4.8600	-0.410%	415,752	-32.922%
2026-07-07	4.6900	4.890000	4.60000	4.8800	+6.318%	431,905	-33.197%
2026-07-06	4.6000	4.740000	4.26150	4.5900	+4.318%	374,368	-28.976%
2026-07-02	4.8600	5.230000	4.39000	4.4000	-9.278%	529,603	-25.909%
2026-07-01	4.6300	4.910000	4.48000	4.8500	+4.978%	430,887	-32.784%
2026-06-30	4.6600	4.750000	4.54000	4.6200	0.000%	568,046	-29.437%
2026-06-29	4.5100	4.760000	4.29000	4.6200	+2.439%	814,212	-29.437%
2026-06-26	4.7100	4.940000	4.50000	4.5100	-4.852%	5,403,419	-27.716%
2026-06-25	4.6300	4.840000	4.63000	4.7400	+2.820%	443,170	-31.224%
2026-06-24	4.7200	4.740000	4.37000	4.6100	-2.537%	433,262	-29.284%
2026-06-23	4.6200	4.820000	4.55000	4.7300	-0.421%	410,760	-31.078%
2026-06-22	4.8000	4.910000	4.65000	4.7500	-1.860%	398,807	-31.368%
2026-06-18	5.2600	5.280000	4.72000	4.8400	-8.507%	673,430	-32.645%
2026-06-17	5.1700	5.480000	5.13000	5.2900	+2.124%	413,649	-38.374%
2026-06-16	5.1700	5.360000	5.13500	5.1800	+0.388%	259,136	-37.066%
2026-06-15	5.4300	5.640000	5.07000	5.1600	-4.444%	312,817	-36.822%
2026-06-12	5.2150	5.490000	5.12000	5.4000	+6.509%	354,772	-39.630%
2026-06-11	5.0400	5.130000	4.85000	5.0700	+2.632%	512,205	-35.700%
2026-06-10	5.0300	5.080000	4.87000	4.9400	-4.264%	263,799	-34.008%
2026-06-09	5.0650	5.380000	4.85000	5.1600	+1.575%	435,431	-36.822%
2026-06-08	4.8800	5.110000	4.83000	5.0800	+6.723%	336,487	-35.827%
2026-06-05	5.4100	5.422000	4.69000	4.7600	-13.768%	496,701	-31.513%
2026-06-04	5.7500	5.825000	5.51000	5.5200	-4.498%	348,564	-40.942%
2026-06-03	5.4950	5.880000	5.40000	5.7800	+4.332%	634,302	-43.599%
2026-06-02	5.1400	5.600000	5.05000	5.5400	+7.992%	682,112	-41.155%
2026-06-01	5.0900	5.180000	5.03000	5.1300	-0.388%	326,577	-36.452%
2026-05-29	5.2400	5.280000	5.05000	5.1500	-1.905%	261,678	-36.699%
2026-05-28	5.2800	5.370000	5.18750	5.2500	-0.756%	259,495	-37.905%
2026-05-27	5.1900	5.460000	5.17500	5.2900	+1.927%	493,843	-38.374%
2026-05-26	5.0600	5.319900	5.05000	5.1900	+4.427%	649,571	-37.187%
2026-05-22	4.8300	5.049900	4.74000	4.9700	+3.326%	218,820	-34.406%
2026-05-21	4.7700	4.820000	4.64000	4.8100	+0.839%	250,154	-32.225%
2026-05-20	4.8600	4.905000	4.64000	4.7700	-0.832%	214,119	-31.656%
2026-05-19	5.1100	5.110000	4.77000	4.8100	-4.563%	336,343	-32.225%
2026-05-18	5.1400	5.270000	4.96000	5.0400	-1.563%	382,178	-35.317%
2026-05-15	5.4000	5.400000	5.03500	5.1200	-7.246%	338,235	-36.328%
2026-05-14	5.3400	5.790000	5.33000	5.5200	+3.955%	594,335	-40.942%
2026-05-13	5.4000	5.570000	5.25000	5.3100	-1.667%	445,904	-38.606%
2026-05-12	5.2000	5.480000	5.00000	5.4000	+3.647%	1,618,879	-39.630%
2026-05-11	5.1200	5.330000	4.89000	5.2100	+2.157%	853,564	-37.428%
2026-05-08	5.3980	5.398000	4.86000	5.1000	-3.042%	582,055	-36.078%
2026-05-07	5.2000	5.500000	4.95000	5.2600	+1.154%	1,021,144	-38.023%
2026-05-06	4.4900	5.400000	4.46000	5.2000	+23.223%	1,671,238	-37.308%
2026-05-05	4.3800	4.500000	4.01000	4.2200	-0.939%	483,889	-22.749%
2026-05-04	4.1500	4.380000	4.15000	4.2600	+2.651%	784,269	-23.474%
2026-05-01	4.1800	4.340000	4.14500	4.1500	-0.718%	289,107	-21.446%
2026-04-30	4.0100	4.200000	4.00010	4.1800	+5.290%	240,481	-22.010%
2026-04-29	4.2600	4.280000	3.78500	3.9700	-7.026%	432,512	-17.884%
2026-04-28	4.2300	4.295000	4.07000	4.2700	-0.698%	303,120	-23.653%
2026-04-27	4.2900	4.500000	4.25500	4.3000	+1.176%	399,704	-24.186%
2026-04-24	4.3300	4.330000	4.06000	4.2500	-1.163%	282,058	-23.294%
2026-04-23	4.3200	4.425000	4.19000	4.3000	0.000%	459,399	-24.186%
2026-04-22	4.2500	4.400000	4.10000	4.3000	+2.871%	500,353	-24.186%
2026-04-21	4.1400	4.359900	4.12000	4.1800	+1.211%	498,686	-22.010%
2026-04-20	4.0000	4.250000	3.90000	4.1300	+2.481%	482,620	-21.065%
2026-04-17	4.0800	4.230000	3.99500	4.0300	+0.499%	378,910	-19.107%
2026-04-16	3.9400	4.010000	3.66500	4.0100	+1.777%	437,314	-18.703%
2026-04-15	4.0300	4.130000	3.85000	3.9400	-3.667%	516,798	-17.259%
2026-04-14	4.2000	4.200000	3.92000	4.0900	-2.619%	507,209	-20.293%
2026-04-13	3.9200	4.280000	3.84000	4.2000	+7.143%	336,818	-22.381%
2026-04-10	4.0500	4.280000	3.89000	3.9200	-1.754%	526,707	-16.837%
2026-04-09	3.7300	4.035000	3.73000	3.9900	+6.971%	378,061	-18.296%
2026-04-08	4.3900	4.400000	3.72000	3.7300	-9.903%	780,423	-12.601%
2026-04-07	4.2500	4.390000	3.99000	4.1400	-3.044%	705,822	-21.256%
2026-04-06	3.6400	4.350000	3.58000	4.2700	+19.944%	1,106,923	-23.653%
2026-04-02	3.2500	3.565000	3.22200	3.5600	+1.136%	348,740	-8.427%
2026-04-01	3.4200	3.650000	3.40000	3.5200	+3.226%	374,691	-7.386%
2026-03-31	3.2200	3.470000	3.22000	3.4100	+6.897%	396,055	-4.399%
2026-03-30	3.5100	3.570000	3.17000	3.1900	-9.117%	666,619	+2.194%
2026-03-27	3.5800	3.650000	3.43000	3.5100	-3.306%	211,649	-7.123%
2026-03-26	3.7100	3.920000	3.54000	3.6300	-3.714%	534,052	-10.193%
2026-03-25	3.6700	3.785000	3.45000	3.7700	+1.617%	372,580	-13.528%
2026-03-24	3.6500	3.800000	3.58500	3.7100	+1.090%	545,433	-12.129%
2026-03-23	3.5900	3.730000	3.33000	3.6700	+2.228%	705,703	-11.172%
2026-03-20	3.5700	3.640000	3.39240	3.5900	+0.560%	762,673	-9.192%
2026-03-19	3.2900	3.590000	3.17000	3.5700	+6.250%	467,503	-8.683%
2026-03-18	3.3500	3.585000	3.21000	3.3600	+0.299%	1,004,879	-2.976%
2026-03-17	3.5200	3.525000	3.05000	3.3500	-7.459%	1,165,489	-2.687%
2026-03-16	2.9150	3.640000	2.91500	3.6200	+24.828%	2,417,061	-9.945%
2026-03-13	2.3300	2.940000	2.25000	2.9000	+24.464%	2,099,038	+12.414%
2026-03-12	2.0400	2.340000	1.98000	2.3300	+14.778%	2,345,242	+39.914%
2026-03-11	1.9750	2.890000	1.97000	2.0300	+25.309%	46,303,356	+60.591%
2026-03-10	1.6900	1.730000	1.60000	1.6200	-2.994%	2,329,032	+101.235%
2026-03-09	1.5000	1.690000	1.41000	1.6700	+9.508%	153,010	+95.210%
2026-03-06	1.5400	1.540000	1.46000	1.5250	-2.866%	131,806	+113.770%
2026-03-05	1.7300	1.730000	1.44000	1.5700	-10.286%	370,825	+107.643%
2026-03-04	1.6900	1.750000	1.66000	1.7500	+6.061%	94,961	+86.286%
2026-03-03	1.7300	1.750000	1.64000	1.6500	-8.333%	78,440	+97.576%
2026-03-02	1.6500	1.820000	1.65000	1.8000	+5.263%	146,980	+81.111%
2026-02-27	1.7200	1.720000	1.66000	1.7100	-1.156%	60,913	+90.643%
2026-02-26	1.6700	1.760000	1.66000	1.7300	+3.593%	45,494	+88.439%
2026-02-25	1.7000	1.705000	1.67000	1.6700	-1.183%	47,835	+95.210%
2026-02-24	1.7000	1.720000	1.62500	1.6900	+0.595%	125,617	+92.899%
2026-02-23	1.7200	1.720000	1.63000	1.6800	-2.890%	148,405	+94.048%
2026-02-20	1.7500	1.760000	1.69000	1.7300	-0.575%	113,347	+88.439%
2026-02-19	1.7000	1.775200	1.66000	1.7400	+2.353%	179,051	+87.356%
2026-02-18	1.7000	1.770000	1.69500	1.7000	-0.585%	73,138	+91.765%
2026-02-17	1.6500	1.780000	1.64000	1.7100	+2.395%	138,527	+90.643%
2026-02-13	1.6000	1.715000	1.57400	1.6700	+4.375%	87,713	+95.210%
2026-02-12	1.6900	1.760000	1.56500	1.6000	-5.325%	154,337	+103.750%
2026-02-11	1.7500	1.750000	1.68000	1.6900	-1.744%	45,818	+92.899%
2026-02-10	1.7500	1.810000	1.72000	1.7200	-1.714%	167,549	+89.535%
2026-02-09	1.6400	1.780000	1.64000	1.7500	+7.362%	256,123	+86.286%
2026-02-06	1.5000	1.655000	1.50000	1.6300	+10.135%	154,164	+100.000%
2026-02-05	1.6000	1.610000	1.47000	1.4800	-8.075%	202,045	+120.270%
2026-02-04	1.5100	1.621000	1.48000	1.6100	+10.274%	255,929	+102.484%
2026-02-03	1.5200	1.570000	1.45000	1.4600	-3.947%	157,380	+123.288%
2026-02-02	1.4900	1.580000	1.45800	1.5200	+1.333%	193,126	+114.474%
2026-01-30	1.6300	1.630000	1.50000	1.5000	-7.407%	136,042	+117.333%
2026-01-29	1.5900	1.630000	1.56060	1.6200	+1.887%	41,999	+101.235%
2026-01-28	1.5900	1.650000	1.57000	1.5900	-0.625%	146,441	+105.031%
2026-01-27	1.6238	1.630000	1.55070	1.6000	-1.235%	69,715	+103.750%
2026-01-26	1.6200	1.640000	1.58000	1.6200	0.000%	64,591	+101.235%
2026-01-23	1.6400	1.684000	1.59500	1.6200	-0.613%	54,006	+101.235%
2026-01-22	1.6650	1.700000	1.63000	1.6300	+0.617%	47,584	+100.000%
2026-01-21	1.5800	1.670000	1.58000	1.6200	+3.846%	69,063	+101.235%
2026-01-20	1.6400	1.650000	1.56000	1.5600	-8.235%	158,708	+108.974%
2026-01-16	1.7700	1.810000	1.70000	1.7000	-2.857%	53,905	+91.765%
2026-01-15	1.7800	1.800000	1.74000	1.7500	-0.568%	58,372	+86.286%
2026-01-14	1.7600	1.790000	1.71890	1.7600	0.000%	43,395	+85.227%
2026-01-13	1.8500	1.890000	1.75000	1.7600	-4.865%	49,816	+85.227%
2026-01-12	1.7100	1.900000	1.70300	1.8500	+8.824%	267,652	+76.216%
2026-01-09	1.6900	1.740000	1.64000	1.7000	+1.190%	148,273	+91.765%
2026-01-08	1.6300	1.691000	1.63000	1.6800	+4.348%	76,488	+94.048%
2026-01-07	1.6200	1.686000	1.59500	1.6100	-0.617%	63,127	+102.484%
2026-01-06	1.6800	1.680000	1.59500	1.6200	-2.994%	143,895	+101.235%
2026-01-05	1.5100	1.700000	1.51000	1.6700	+10.596%	297,060	+95.210%
2026-01-02	1.4300	1.520000	1.43000	1.5100	+4.861%	29,495	+115.894%
2025-12-31	1.4600	1.490000	1.43000	1.4400	-2.703%	124,195	+126.389%
2025-12-30	1.4200	1.520000	1.42000	1.4800	+3.497%	100,963	+120.270%
2025-12-29	1.4800	1.500000	1.41000	1.4300	-4.667%	161,502	+127.972%
2025-12-26	1.4900	1.539900	1.47000	1.5000	+1.351%	79,887	+117.333%
2025-12-24	1.4800	1.504900	1.45000	1.4800	0.000%	28,947	+120.270%
2025-12-23	1.5100	1.530000	1.47000	1.4800	-1.333%	97,190	+120.270%
2025-12-22	1.5200	1.570000	1.47000	1.5000	-1.961%	124,934	+117.333%
2025-12-19	1.5100	1.589900	1.47000	1.5300	0.000%	49,976	+113.072%
2025-12-18	1.4900	1.580000	1.48000	1.5300	+2.685%	68,569	+113.072%
2025-12-17	1.5000	1.565000	1.45000	1.4900	-3.247%	283,433	+118.792%
2025-12-16	1.5650	1.650000	1.48000	1.5400	-1.911%	316,977	+111.688%
2025-12-15	1.5900	1.610000	1.54000	1.5700	-1.258%	100,913	+107.643%
2025-12-12	1.6100	1.610000	1.52000	1.5900	-2.454%	83,570	+105.031%
2025-12-11	1.6300	1.650000	1.53000	1.6300	-1.212%	55,974	+100.000%
2025-12-10	1.6100	1.670000	1.61000	1.6500	+0.610%	51,045	+97.576%
2025-12-09	1.6200	1.650000	1.56750	1.6400	+1.235%	28,647	+98.780%
2025-12-08	1.6600	1.660000	1.60000	1.6200	-2.410%	71,322	+101.235%
2025-12-05	1.6400	1.680000	1.59500	1.6600	+1.840%	60,227	+96.386%
2025-12-04	1.7400	1.740000	1.60500	1.6300	-5.233%	123,003	+100.000%
2025-12-03	1.7220	1.750000	1.71000	1.7200	0.000%	96,286	+89.535%
2025-12-02	1.7200	1.740000	1.70000	1.7200	-0.578%	111,815	+89.535%
2025-12-01	1.7500	1.770000	1.71000	1.7300	-2.260%	72,829	+88.439%
2025-11-28	1.7200	1.800000	1.68290	1.7700	+2.907%	55,883	+84.181%
2025-11-26	1.6800	1.750000	1.60000	1.7200	+2.381%	122,179	+89.535%
2025-11-25	1.6100	1.700000	1.60000	1.6800	+3.067%	187,327	+94.048%
2025-11-24	1.6100	1.630000	1.56000	1.6300	+1.242%	66,382	+100.000%
2025-11-21	1.5500	1.640000	1.55000	1.6100	+3.871%	34,393	+102.484%
2025-11-20	1.5700	1.611400	1.48000	1.5500	-1.899%	62,848	+110.323%
2025-11-19	1.6600	1.660000	1.52070	1.5800	-5.105%	120,172	+106.329%
2025-11-18	1.5200	1.680000	1.49500	1.6650	+10.631%	196,934	+95.796%
2025-11-17	1.5200	1.570000	1.43000	1.5050	-1.634%	95,693	+116.611%
2025-11-14	1.5500	1.580000	1.36000	1.5300	-1.923%	156,950	+113.072%
2025-11-13	1.5100	1.570000	1.47070	1.5600	+4.000%	91,498	+108.974%
2025-11-12	1.5010	1.580000	1.45000	1.5000	0.000%	129,586	+117.333%
2025-11-11	1.4300	1.540000	1.33000	1.5000	0.000%	225,061	+117.333%
2025-11-10	1.3600	1.535000	1.33800	1.5000	+11.940%	145,702	+117.333%
2025-11-07	1.3900	1.400000	1.29000	1.3400	-2.190%	318,136	+143.284%
2025-11-06	1.4300	1.535000	1.37000	1.3700	-7.432%	210,716	+137.956%
2025-11-05	1.5400	1.600000	1.46000	1.4800	-2.632%	148,324	+120.270%
2025-11-04	1.5400	1.660000	1.51000	1.5200	-4.403%	213,743	+114.474%
2025-11-03	1.5400	1.680000	1.50000	1.5900	+4.605%	261,022	+105.031%
2025-10-31	1.5100	1.595000	1.51000	1.5200	+0.662%	119,683	+114.474%
2025-10-30	1.5700	1.630000	1.51000	1.5100	-4.430%	168,652	+115.894%
2025-10-29	1.6700	1.750000	1.58000	1.5800	-4.242%	278,241	+106.329%
2025-10-28	1.6500	1.790000	1.65000	1.6500	0.000%	124,333	+97.576%
2025-10-27	1.6900	1.750000	1.62000	1.6500	-2.655%	96,801	+97.576%
2025-10-24	1.6900	1.750000	1.55000	1.6950	+3.354%	83,998	+92.330%
2025-10-23	1.5500	1.660000	1.55000	1.6400	+5.466%	65,335	+98.780%
2025-10-22	1.5700	1.570000	1.51000	1.5550	-1.270%	59,039	+109.646%
2025-10-21	1.5400	1.580000	1.53000	1.5750	+0.318%	77,110	+106.984%
2025-10-20	1.5813	1.630000	1.53000	1.5700	-0.633%	141,827	+107.643%
2025-10-17	1.5800	1.650000	1.52000	1.5800	-0.629%	232,662	+106.329%
2025-10-16	1.5800	1.600000	1.53000	1.5900	+1.274%	95,492	+105.031%
2025-10-15	1.6000	1.640000	1.56000	1.5700	-0.633%	119,660	+107.643%
2025-10-14	1.5900	1.639600	1.57500	1.5800	0.000%	43,136	+106.329%
2025-10-13	1.6100	1.640000	1.56000	1.5800	-1.250%	86,571	+106.329%
2025-10-10	1.6800	1.684100	1.58000	1.6000	-4.192%	103,798	+103.750%
2025-10-09	1.7200	1.750000	1.67000	1.6700	-2.907%	99,120	+95.210%
2025-10-08	1.7400	1.750000	1.71000	1.7200	0.000%	59,380	+89.535%
2025-10-07	1.7500	1.858700	1.69000	1.7200	-0.578%	71,257	+89.535%
2025-10-06	1.8200	1.900000	1.73000	1.7300	-4.945%	84,995	+88.439%
2025-10-03	1.7600	1.850000	1.72000	1.8200	+3.409%	73,991	+79.121%
2025-10-02	1.8100	1.810000	1.71000	1.7600	+0.571%	69,901	+85.227%
2025-10-01	1.7000	1.780000	1.67000	1.7500	+2.941%	56,235	+86.286%
2025-09-30	1.6900	1.710000	1.64000	1.7000	0.000%	91,907	+91.765%
2025-09-29	1.7300	1.810000	1.65000	1.7000	0.000%	156,344	+91.765%
2025-09-26	1.6800	1.730000	1.66990	1.7000	+3.030%	117,488	+91.765%
2025-09-25	1.6600	1.680000	1.63000	1.6500	-1.198%	55,824	+97.576%
2025-09-24	1.7100	1.790000	1.64000	1.6700	-2.907%	277,382	+95.210%
2025-09-23	1.7200	1.782500	1.70000	1.7200	0.000%	100,168	+89.535%
2025-09-22	1.7800	1.800000	1.68000	1.7200	-3.911%	166,039	+89.535%
2025-09-19	1.9300	1.980000	1.76000	1.7900	-7.732%	270,428	+82.123%
2025-09-18	1.9000	1.990000	1.90000	1.9400	+3.191%	121,125	+68.041%
2025-09-17	1.9400	2.040000	1.88000	1.8800	-3.093%	138,068	+73.404%
2025-09-16	1.9200	1.960000	1.89000	1.9400	+1.571%	108,885	+68.041%
2025-09-15	1.9800	1.980000	1.88500	1.9100	-3.046%	169,663	+70.681%
2025-09-12	1.9800	1.990000	1.93000	1.9700	+1.026%	69,796	+65.482%
2025-09-11	1.9100	1.970000	1.90000	1.9500	+2.632%	102,826	+67.179%
2025-09-10	1.8500	1.950000	1.82000	1.9000	+3.261%	187,670	+71.579%
2025-09-09	1.7800	1.850000	1.76000	1.8400	+1.099%	90,872	+77.174%
2025-09-08	1.8400	1.850000	1.77000	1.8200	-1.087%	83,787	+79.121%
2025-09-05	1.7000	1.840000	1.67000	1.8400	+10.180%	65,751	+77.174%
2025-09-04	1.7100	1.750000	1.66000	1.6700	0.000%	180,444	+95.210%
2025-09-03	1.6400	1.750000	1.63000	1.6700	+0.602%	122,895	+95.210%
2025-09-02	1.7400	1.780000	1.64000	1.6600	-5.682%	216,962	+96.386%
2025-08-29	1.8000	1.810000	1.73000	1.7600	-1.676%	107,518	+85.227%
2025-08-28	1.8200	1.830000	1.75000	1.7900	+0.562%	96,800	+82.123%
2025-08-27	1.7700	1.820000	1.77000	1.7800	+1.136%	65,198	+83.146%
2025-08-26	1.7900	1.813700	1.73000	1.7600	-1.124%	74,126	+85.227%
2025-08-25	1.7800	1.830000	1.75000	1.7800	+1.136%	56,019	+83.146%
2025-08-22	1.7200	1.840000	1.72000	1.7600	+1.734%	90,591	+85.227%
2025-08-21	1.7800	1.790000	1.72000	1.7300	-3.352%	51,532	+88.439%
2025-08-20	1.8480	1.848000	1.77000	1.7900	-2.717%	70,800	+82.123%
2025-08-19	1.8781	1.890000	1.79000	1.8400	-1.604%	76,678	+77.174%
2025-08-18	1.7900	1.890000	1.77000	1.8700	+4.469%	135,610	+74.332%
2025-08-15	1.8400	1.890000	1.77000	1.7900	-1.105%	58,773	+82.123%
2025-08-14	1.8900	1.890000	1.78000	1.8100	-4.737%	117,468	+80.110%
2025-08-13	1.8500	1.935000	1.85000	1.9000	+3.261%	154,674	+71.579%
2025-08-12	1.8010	1.880000	1.78000	1.8400	+0.546%	129,690	+77.174%
2025-08-11	1.8000	1.863000	1.75000	1.8300	+3.977%	168,931	+78.142%
2025-08-08	1.7600	1.800000	1.70010	1.7600	0.000%	173,643	+85.227%
2025-08-07	1.8900	1.899900	1.75000	1.7600	-7.368%	122,897	+85.227%
2025-08-06	1.8800	1.900000	1.65000	1.9000	+5.556%	438,234	+71.579%
2025-08-05	1.8600	1.950100	1.70000	1.8000	-2.703%	299,429	+81.111%
2025-08-04	1.7100	1.970000	1.62080	1.8500	+10.119%	445,885	+76.216%
2025-08-01	1.6500	1.710000	1.62000	1.6800	-0.592%	137,195	+94.048%
2025-07-31	1.7500	1.760000	1.67000	1.6900	-2.874%	78,317	+92.899%
2025-07-30	1.8200	1.829500	1.72000	1.7400	-4.396%	127,383	+87.356%
2025-07-29	1.9200	1.920000	1.76000	1.8200	-6.186%	179,674	+79.121%
2025-07-28	2.0000	2.009300	1.92500	1.9400	-1.523%	167,160	+68.041%
2025-07-25	1.9100	1.980000	1.88000	1.9700	+4.787%	105,282	+65.482%
2025-07-24	1.9900	1.990000	1.85020	1.8800	-4.569%	141,353	+73.404%
2025-07-23	1.8800	2.000000	1.88000	1.9700	+5.067%	193,912	+65.482%
2025-07-22	1.7400	1.880000	1.71000	1.8750	+8.382%	161,962	+73.867%
2025-07-21	1.7800	1.790000	1.71000	1.7300	-2.260%	112,013	+88.439%
2025-07-18	1.8700	1.870000	1.76000	1.7700	-4.324%	114,711	+84.181%
2025-07-17	1.8800	1.940000	1.85000	1.8500	-1.596%	64,233	+76.216%
2025-07-16	1.8900	1.895500	1.71700	1.8800	+3.297%	218,557	+73.404%
2025-07-15	1.9900	1.990000	1.80000	1.8200	-7.143%	149,375	+79.121%
2025-07-14	1.8700	1.960000	1.80110	1.9600	+4.255%	183,607	+66.327%
2025-07-11	1.9100	1.930000	1.82000	1.8800	-4.082%	95,909	+73.404%
2025-07-10	1.8900	1.960000	1.81060	1.9600	+3.158%	437,421	+66.327%
2025-07-09	2.0300	2.030000	1.86500	1.9000	-5.473%	333,119	+71.579%
2025-07-08	2.1000	2.100000	2.00000	2.0100	-3.365%	335,227	+62.189%
2025-07-07	2.0400	2.100000	1.86000	2.0800	+5.051%	420,653	+56.731%
2025-07-03	2.0000	2.040000	1.80000	1.9800	-1.000%	381,524	+64.646%
2025-07-02	1.8400	2.000000	1.80200	2.0000	+8.696%	391,790	+63.000%
2025-07-01	1.6300	1.909900	1.58000	1.8400	+10.843%	499,027	+77.174%
2025-06-30	1.5100	1.700000	1.47000	1.6600	+11.409%	639,394	+96.386%
2025-06-27	1.4400	1.580000	1.40000	1.4900	+5.674%	4,720,353	+118.792%
2025-06-26	1.4100	1.450000	1.37000	1.4100	+1.439%	517,876	+131.206%
2025-06-25	1.3500	1.400000	1.32000	1.3900	+2.963%	625,189	+134.532%
2025-06-24	1.3000	1.365000	1.26000	1.3500	+5.469%	342,273	+141.481%
2025-06-23	1.2700	1.357500	1.25000	1.2800	+0.787%	337,858	+154.688%
2025-06-20	1.3500	1.370000	1.27000	1.2700	-4.511%	250,775	+156.693%
2025-06-18	1.3300	1.410000	1.31000	1.3300	0.000%	290,074	+145.113%
2025-06-17	1.3200	1.380000	1.31000	1.3300	-2.206%	245,299	+145.113%
2025-06-16	1.3400	1.403800	1.33000	1.3600	+3.030%	151,653	+139.706%
2025-06-13	1.4000	1.420000	1.31000	1.3200	-7.692%	296,496	+146.970%
2025-06-12	1.4500	1.475000	1.42000	1.4300	-2.721%	283,258	+127.972%
2025-06-11	1.5200	1.560000	1.45000	1.4700	-3.289%	298,794	+121.769%
2025-06-10	1.4800	1.595000	1.44000	1.5200	+2.013%	532,699	+114.474%
2025-06-09	1.4100	1.520000	1.39000	1.4900	+5.674%	331,931	+118.792%
2025-06-06	1.4100	1.445000	1.37330	1.4100	+2.920%	207,422	+131.206%
2025-06-05	1.4100	1.450000	1.36000	1.3700	-2.143%	216,595	+137.956%
2025-06-04	1.4600	1.460000	1.39500	1.4000	-4.762%	175,772	+132.857%
2025-06-03	1.3800	1.480000	1.35000	1.4700	+5.755%	424,865	+121.769%
2025-06-02	1.3000	1.410000	1.27000	1.3900	+6.923%	522,664	+134.532%
2025-05-30	1.3100	1.325000	1.27000	1.3000	-1.515%	219,487	+150.769%
2025-05-29	1.3200	1.346300	1.28000	1.3200	+1.149%	230,622	+146.970%
2025-05-28	1.3700	1.370000	1.30000	1.3050	-6.115%	204,749	+149.808%
2025-05-27	1.3500	1.420000	1.32000	1.3900	+4.511%	310,971	+134.532%
2025-05-23	1.3200	1.349200	1.29500	1.3300	+0.758%	124,761	+145.113%
2025-05-22	1.2800	1.340000	1.27570	1.3200	+0.763%	193,200	+146.970%
2025-05-21	1.3600	1.390000	1.29000	1.3100	-5.755%	314,676	+148.855%
2025-05-20	1.4600	1.480000	1.37000	1.3900	-4.138%	214,826	+134.532%
2025-05-19	1.3700	1.455000	1.34000	1.4500	-0.685%	275,722	+124.828%
2025-05-16	1.4300	1.480000	1.34000	1.4600	+2.098%	258,300	+123.288%
2025-05-15	1.2600	1.440000	1.21000	1.4300	+12.598%	443,168	+127.972%
2025-05-14	1.2900	1.330000	1.23000	1.2700	-3.788%	393,579	+156.693%
2025-05-13	1.4400	1.469970	1.31000	1.3200	-8.333%	400,962	+146.970%
2025-05-12	1.4300	1.500000	1.41000	1.4400	+7.463%	668,912	+126.389%
2025-05-09	1.1800	1.410000	1.18000	1.3400	+12.605%	899,615	+143.284%
2025-05-08	1.0400	1.250000	1.01000	1.1900	+15.534%	903,400	+173.950%
2025-05-07	1.0500	1.200000	1.00000	1.0300	+14.444%	1,890,827	+216.505%
2025-05-06	0.9050	0.940598	0.88110	0.9000	-1.175%	193,965	+262.222%
2025-05-05	0.9550	0.990000	0.88950	0.9107	-7.100%	321,415	+257.966%
2025-05-02	0.9672	0.994900	0.94960	0.9803	+4.565%	183,085	+232.551%
2025-05-01	0.9553	0.989900	0.91000	0.9375	-2.374%	211,039	+247.733%
2025-04-30	0.9500	0.969000	0.86680	0.9603	-0.280%	538,532	+239.477%
2025-04-29	0.9100	0.985000	0.90100	0.9630	+5.592%	311,989	+238.525%
2025-04-28	1.0000	1.005000	0.91200	0.9120	-8.800%	313,705	+257.456%
2025-04-25	1.1000	1.100000	0.98560	1.0000	-8.257%	492,870	+226.000%
2025-04-24	1.0100	1.120000	1.01000	1.0900	+5.825%	353,414	+199.083%
2025-04-23	0.9700	1.080000	0.91200	1.0300	+8.421%	852,488	+216.505%
2025-04-22	0.8446	0.969400	0.81500	0.9500	+14.005%	448,657	+243.158%
2025-04-21	0.8950	0.990000	0.82940	0.8333	-7.411%	375,506	+291.216%
2025-04-17	0.8500	0.937600	0.84010	0.9000	+4.651%	299,205	+262.222%
2025-04-16	0.8550	0.882000	0.81475	0.8600	+1.034%	389,306	+279.070%
2025-04-15	0.9150	0.930000	0.85120	0.8512	-7.478%	301,406	+282.989%
2025-04-14	0.9300	0.975000	0.90470	0.9200	-2.003%	330,889	+254.348%
2025-04-11	0.9100	0.940100	0.87325	0.9388	+1.646%	274,606	+247.252%
2025-04-10	0.9600	1.020000	0.85860	0.9236	-8.554%	624,878	+252.967%
2025-04-09	0.9400	1.060000	0.87040	1.0100	+7.026%	884,189	+222.772%
2025-04-08	1.1900	1.190000	0.93000	0.9437	-16.487%	688,177	+245.449%
2025-04-07	1.0400	1.170000	0.99000	1.1300	+3.670%	484,737	+188.496%
2025-04-04	1.1200	1.120000	1.00000	1.0900	-5.217%	627,501	+199.083%
2025-04-03	1.2100	1.250000	1.12000	1.1500	-10.156%	425,580	+183.478%
2025-04-02	1.1700	1.290000	1.15000	1.2800	+9.402%	323,512	+154.688%
2025-04-01	1.1300	1.184774	1.11000	1.1700	+1.739%	307,830	+178.632%
2025-03-31	1.2500	1.310000	1.15000	1.1500	-8.000%	432,129	+183.478%
2025-03-28	1.3400	1.369900	1.23000	1.2500	-6.716%	375,994	+160.800%
2025-03-27	1.3800	1.380000	1.27000	1.3400	-2.190%	355,365	+143.284%
2025-03-26	1.3800	1.420000	1.36000	1.3700	-1.439%	358,186	+137.956%
2025-03-25	1.4500	1.472900	1.38000	1.3900	-2.797%	331,912	+134.532%
2025-03-24	1.4200	1.480000	1.37000	1.4300	+1.418%	313,571	+127.972%
2025-03-21	1.4700	1.520000	1.40000	1.4100	-6.000%	511,206	+131.206%
2025-03-20	1.5200	1.550000	1.49000	1.5000	-2.597%	382,911	+117.333%
2025-03-19	1.5100	1.570000	1.50000	1.5400	+1.316%	244,020	+111.688%
2025-03-18	1.5500	1.590000	1.50000	1.5200	-2.564%	529,413	+114.474%
2025-03-17	1.5700	1.620000	1.51000	1.5600	-0.319%	489,665	+108.974%
2025-03-14	1.5300	1.585000	1.50000	1.5650	+2.961%	488,086	+108.307%
2025-03-13	1.6400	1.645000	1.49000	1.5200	-6.748%	753,792	+114.474%
2025-03-12	1.7900	1.818700	1.60500	1.6300	-8.939%	615,745	+100.000%
2025-03-11	1.9500	2.089900	1.79000	1.7900	-3.763%	405,190	+82.123%
2025-03-10	2.0200	2.030000	1.86000	1.8600	-8.374%	482,988	+75.269%
2025-03-07	2.0400	2.110000	2.02000	2.0300	-1.932%	167,158	+60.591%
2025-03-06	2.0300	2.080000	1.98120	2.0700	+2.475%	353,950	+57.488%
2025-03-05	1.9300	2.030000	1.90500	2.0200	+5.759%	247,544	+61.386%
2025-03-04	1.9100	1.961600	1.83500	1.9100	-2.051%	240,987	+70.681%
2025-03-03	2.0300	2.095000	1.95000	1.9500	-6.250%	332,848	+67.179%
2025-02-28	2.0100	2.090000	2.01000	2.0800	+1.961%	261,965	+56.731%
2025-02-27	2.0000	2.050000	1.96000	2.0400	+2.000%	207,421	+59.804%
2025-02-26	2.0100	2.035000	1.99000	2.0000	0.000%	231,779	+63.000%
2025-02-25	2.0200	2.050000	1.95000	2.0000	+0.503%	237,665	+63.000%