Dark

ECPG
Encore Capital Group, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:51 PM EDT

98.44USD+0.886%(+0.86)196,439

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

94.75USD-2.905%(-2.83)0

After-hours

Sep 24, 2026 4:40:30 PM EDT

97.58USD+0.041%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	98.4300	99.220000	97.7750	98.4100	+0.851%	196,439	0.000%
2026-09-24	94.6000	98.340000	94.5000	97.5800	+3.292%	292,702	+0.851%
2026-09-23	96.9100	97.102000	93.6000	94.4700	-3.886%	227,344	+4.171%
2026-09-22	100.1000	102.000000	96.8650	98.2900	-1.087%	357,555	+0.122%
2026-09-21	100.6600	102.320000	99.0100	99.3700	-0.171%	361,497	-0.966%
2026-09-18	100.1800	101.125000	99.0200	99.5400	-0.639%	738,728	-1.135%
2026-09-17	101.1700	102.970000	99.5350	100.1800	+0.421%	526,875	-1.767%
2026-09-16	98.9200	100.420000	97.3600	99.7600	+0.972%	456,733	-1.353%
2026-09-15	99.7400	100.480000	96.7800	98.8000	-0.942%	437,917	-0.395%
2026-09-14	98.5600	100.190000	98.5600	99.7400	+1.197%	299,443	-1.333%
2026-09-11	99.3000	101.460000	98.1500	98.5600	+0.633%	345,736	-0.152%
2026-09-10	97.0000	98.385000	95.4600	97.9400	+0.627%	302,185	+0.480%
2026-09-09	98.8600	101.960000	97.1500	97.3300	-1.548%	302,747	+1.110%
2026-09-08	96.2000	99.785000	95.9000	98.8600	+1.603%	321,526	-0.455%
2026-09-04	95.4800	99.565000	95.4800	97.3000	+0.382%	644,064	+1.141%
2026-09-03	97.6100	99.900000	96.6500	96.9300	+0.394%	365,659	+1.527%
2026-09-02	94.2500	96.730000	93.4201	96.5500	+3.806%	552,836	+1.926%
2026-09-01	96.9400	97.540000	92.8000	93.0100	-4.123%	461,587	+5.806%
2026-08-31	98.9500	99.370000	96.6300	97.0100	-1.951%	368,228	+1.443%
2026-08-28	102.3300	103.740000	98.6000	98.9400	-2.981%	363,446	-0.536%
2026-08-27	100.0000	102.880000	99.2650	101.9800	+1.827%	246,114	-3.501%
2026-08-26	102.4900	103.990000	99.6900	100.1500	-2.159%	296,895	-1.737%
2026-08-25	103.9900	104.000000	102.2600	102.3600	-0.775%	261,900	-3.859%
2026-08-24	101.2100	103.459900	101.2050	103.1600	+1.927%	249,982	-4.604%
2026-08-21	99.4100	101.530000	99.4100	101.2100	+3.128%	399,248	-2.767%
2026-08-20	99.6600	100.710000	94.8050	98.1400	-3.081%	381,402	+0.275%
2026-08-19	103.1000	104.230000	100.9400	101.2600	-0.929%	296,626	-2.815%
2026-08-18	103.4400	104.080000	102.1850	102.2100	-1.418%	247,135	-3.718%
2026-08-17	103.1700	104.980000	103.1000	103.6800	-0.058%	754,616	-5.083%
2026-08-14	101.2900	103.760000	101.1500	103.7400	+2.419%	258,109	-5.138%
2026-08-13	98.4200	101.510000	98.4200	101.2900	+3.887%	372,920	-2.843%
2026-08-12	94.5100	99.660000	94.4600	97.5000	+4.289%	380,053	+0.933%
2026-08-11	94.9200	97.330000	92.6200	93.4900	-1.507%	312,091	+5.263%
2026-08-10	100.8100	101.640000	94.7600	94.9200	-5.269%	327,466	+3.677%
2026-08-07	98.0000	101.795000	95.9750	100.2000	+2.370%	377,382	-1.786%
2026-08-06	101.1900	101.190000	95.3150	97.8800	+5.599%	642,740	+0.541%
2026-08-05	96.0800	97.010000	91.8800	92.6900	-2.983%	339,233	+6.171%
2026-08-04	96.0800	97.140000	94.4950	95.5400	-0.769%	290,289	+3.004%
2026-08-03	95.1200	98.150000	95.0500	96.2800	+2.338%	324,641	+2.212%
2026-07-31	93.7600	95.520000	92.8100	94.0800	-0.011%	223,302	+4.602%
2026-07-30	94.4800	96.380000	93.3400	94.0900	+0.277%	227,984	+4.591%
2026-07-29	95.1600	97.800000	93.4000	93.8300	-2.158%	441,318	+4.881%
2026-07-28	95.7400	98.015400	94.5800	95.9000	+1.535%	472,575	+2.617%
2026-07-27	90.2900	94.570000	90.2900	94.4500	+4.764%	369,660	+4.193%
2026-07-24	85.6700	90.780000	85.6700	90.1550	+5.284%	606,053	+9.156%
2026-07-23	86.9500	87.275000	82.7100	85.6300	-2.925%	1,171,776	+14.925%
2026-07-22	89.0200	89.515000	87.5700	88.2100	-1.110%	173,585	+11.563%
2026-07-21	88.9800	89.330000	87.0200	89.2000	+0.598%	203,261	+10.325%
2026-07-20	91.3900	91.680000	88.6400	88.6700	-2.913%	170,633	+10.985%
2026-07-17	91.0900	92.050000	89.8300	91.3300	-1.072%	160,653	+7.752%
2026-07-16	89.2800	93.800000	89.2800	92.3200	+2.749%	280,209	+6.597%
2026-07-15	90.0000	90.470000	88.4700	89.8500	+0.290%	154,809	+9.527%
2026-07-14	90.9600	91.355000	89.1500	89.5900	-1.452%	253,612	+9.845%
2026-07-13	92.2300	92.695000	90.3750	90.9100	-1.804%	228,458	+8.250%
2026-07-10	91.9600	93.210000	91.0200	92.5800	+0.784%	182,159	+6.297%
2026-07-09	88.2000	92.679900	87.6000	91.8600	+4.935%	396,740	+7.130%
2026-07-08	89.8200	90.340000	86.7050	87.5400	-2.917%	259,459	+12.417%
2026-07-07	88.5900	91.240000	88.5900	90.1700	+0.737%	384,649	+9.138%
2026-07-06	90.6100	91.405000	89.1250	89.5100	-1.214%	670,462	+9.943%
2026-07-02	93.6400	94.325000	89.7300	90.6100	-3.391%	447,217	+8.608%
2026-07-01	93.2900	94.599900	92.2400	93.7900	+0.536%	406,331	+4.926%
2026-06-30	92.6900	94.030000	91.5000	93.2900	+0.506%	379,700	+5.488%
2026-06-29	90.1300	92.930000	88.8300	92.8200	+2.428%	391,260	+6.022%
2026-06-26	87.4200	90.740000	87.0100	90.6200	+3.708%	665,816	+8.596%
2026-06-25	86.3000	87.395000	85.4150	87.3800	+0.356%	216,630	+12.623%
2026-06-24	86.4500	89.525000	85.9800	87.0700	+1.362%	464,579	+13.024%
2026-06-23	83.0800	86.470000	83.0600	85.9000	+2.323%	302,143	+14.563%
2026-06-22	83.8300	84.490000	82.8800	83.9500	+1.084%	174,743	+17.225%
2026-06-18	83.3600	83.705000	82.3300	83.0500	+0.496%	440,822	+18.495%
2026-06-17	83.4500	84.560000	81.8100	82.6400	-0.410%	275,074	+19.083%
2026-06-16	83.3500	85.350000	82.9100	82.9800	+0.399%	292,973	+18.595%
2026-06-15	81.5800	84.190000	81.3400	82.6500	+1.611%	386,089	+19.068%
2026-06-12	80.7000	81.940000	79.1301	81.3400	+1.119%	162,602	+20.986%
2026-06-11	80.5100	80.685000	77.7102	80.4400	+0.299%	336,670	+22.340%
2026-06-10	82.0800	82.425000	79.2000	80.2000	-2.870%	713,523	+22.706%
2026-06-09	81.4400	83.000000	80.6500	82.5700	+2.827%	248,386	+19.184%
2026-06-08	82.3200	82.970000	79.5400	80.3000	-1.424%	322,715	+22.553%
2026-06-05	80.2300	81.530000	79.7300	81.4600	+1.067%	204,248	+20.808%
2026-06-04	78.0800	80.680000	77.8000	80.6000	+3.320%	220,276	+22.097%
2026-06-03	78.4600	80.770000	77.8500	78.0100	-0.102%	236,418	+26.150%
2026-06-02	78.4300	79.320000	77.0200	78.0900	-0.598%	225,821	+26.021%
2026-06-01	79.9600	80.670000	78.2200	78.5600	-1.714%	217,488	+25.267%
2026-05-29	80.3000	80.990000	79.4300	79.9300	-0.455%	285,235	+23.120%
2026-05-28	81.6600	81.660000	79.9425	80.2950	-1.900%	203,586	+22.561%
2026-05-27	81.7000	82.440000	81.0450	81.8500	+0.368%	186,700	+20.232%
2026-05-26	80.5600	81.760000	80.3100	81.5500	+1.683%	173,222	+20.674%
2026-05-22	81.8200	81.985000	79.7900	80.2000	-1.680%	191,525	+22.706%
2026-05-21	80.2100	81.925000	78.9100	81.5700	+1.153%	220,515	+20.645%
2026-05-20	80.9600	82.195000	79.3950	80.6400	+0.155%	314,793	+22.036%
2026-05-19	80.7400	81.860000	79.4500	80.5150	-0.279%	419,161	+22.226%
2026-05-18	81.6200	82.815000	79.7500	80.7400	-1.078%	481,392	+21.885%
2026-05-15	81.2500	82.680000	78.3277	81.6200	-0.135%	408,767	+20.571%
2026-05-14	79.9900	82.385000	79.3600	81.7300	+3.430%	465,471	+20.409%
2026-05-13	81.3100	81.875000	78.7400	79.0200	-3.174%	344,331	+24.538%
2026-05-12	82.3600	83.370000	81.2250	81.6100	-0.875%	381,647	+20.586%
2026-05-11	83.5000	86.140000	81.9100	82.3300	-1.848%	541,745	+19.531%
2026-05-08	82.8100	84.210000	79.0000	83.8800	+2.019%	455,224	+17.322%
2026-05-07	90.5850	92.640000	79.9000	82.2200	-2.398%	1,008,825	+19.691%
2026-05-06	85.1300	85.737500	83.9100	84.2400	-0.201%	255,103	+16.821%
2026-05-05	83.6300	85.570000	83.6300	84.4100	+1.467%	243,301	+16.586%
2026-05-04	82.7100	84.140000	82.3200	83.1900	-0.132%	212,179	+18.295%
2026-05-01	83.0000	83.690000	82.7100	83.3000	+0.640%	147,146	+18.139%
2026-04-30	81.6900	83.370000	80.3300	82.7700	+1.025%	343,624	+18.896%
2026-04-29	83.6800	84.203000	81.2100	81.9300	-2.545%	307,921	+20.115%
2026-04-28	84.7000	85.240000	83.6600	84.0700	-0.273%	138,893	+17.057%
2026-04-27	83.9300	85.090000	82.4335	84.3000	+0.681%	198,498	+16.738%
2026-04-24	83.7800	84.330000	82.0200	83.7300	-0.440%	291,106	+17.533%
2026-04-23	83.6000	85.420000	83.2150	84.1000	+0.827%	382,781	+17.015%
2026-04-22	82.4500	83.600000	81.7500	83.4100	+2.031%	273,212	+17.983%
2026-04-21	83.0200	83.720000	81.4500	81.7500	-0.547%	350,575	+20.379%
2026-04-20	80.7400	82.660000	80.7400	82.2000	+1.796%	237,549	+19.720%
2026-04-17	79.5500	81.770000	79.1100	80.7500	+2.605%	349,311	+21.870%
2026-04-16	78.5000	79.919000	77.6200	78.7000	+0.013%	548,333	+25.044%
2026-04-15	79.3900	80.155000	77.7000	78.6900	-1.280%	923,558	+25.060%
2026-04-14	77.9900	80.120000	77.7080	79.7100	+1.827%	337,533	+23.460%
2026-04-13	75.2200	78.420000	75.1700	78.2800	+3.778%	317,275	+25.715%
2026-04-10	76.3600	76.370000	74.5500	75.4300	-1.218%	210,904	+30.465%
2026-04-09	73.8800	76.735000	73.4600	76.3600	+2.113%	371,853	+28.876%
2026-04-08	75.0000	79.519900	73.5200	74.7800	+1.383%	813,251	+31.599%
2026-04-07	72.3100	74.080000	72.3100	73.7600	+1.696%	360,905	+33.419%
2026-04-06	71.0800	72.860000	70.8350	72.5300	+1.954%	329,695	+35.682%
2026-04-02	70.1200	72.100000	69.1000	71.1400	+0.381%	195,343	+38.333%
2026-04-01	70.6600	71.765000	69.8800	70.8700	+1.070%	182,848	+38.860%
2026-03-31	69.4500	70.120000	68.3900	70.1200	+2.156%	241,172	+40.345%
2026-03-30	69.1200	69.930000	67.9550	68.6400	-0.334%	197,814	+43.371%
2026-03-27	70.3000	70.530000	67.9650	68.8700	-2.588%	210,785	+42.892%
2026-03-26	70.5800	71.520000	70.3200	70.7000	-0.212%	228,964	+39.194%
2026-03-25	71.4100	72.070000	70.2300	70.8500	-0.183%	184,741	+38.899%
2026-03-24	69.5500	71.125000	69.4900	70.9800	+1.169%	295,291	+38.645%
2026-03-23	68.8700	71.810000	68.8700	70.1600	+3.146%	246,378	+40.265%
2026-03-20	69.1400	69.140000	67.3400	68.0200	-1.620%	643,339	+44.678%
2026-03-19	68.0600	70.290000	67.0700	69.1400	+1.023%	229,855	+42.334%
2026-03-18	67.5350	69.400000	67.5350	68.4400	+0.810%	237,948	+43.790%
2026-03-17	66.8800	68.825000	66.6600	67.8900	+2.152%	222,242	+44.955%
2026-03-16	67.4400	68.270000	66.4000	66.4600	-0.375%	347,537	+48.074%
2026-03-13	67.0600	68.550000	66.4250	66.7100	-0.358%	277,835	+47.519%
2026-03-12	65.9200	68.070000	65.0100	66.9500	-0.402%	288,956	+46.990%
2026-03-11	67.4500	68.420000	66.2400	67.2200	-0.885%	219,401	+46.400%
2026-03-10	67.7400	68.490000	66.0900	67.8200	-0.543%	390,584	+45.105%
2026-03-09	70.2700	70.270000	67.6800	68.1900	-3.523%	480,872	+44.317%
2026-03-06	71.4600	71.460000	69.1600	70.6800	-2.752%	323,702	+39.233%
2026-03-05	72.6000	73.040000	71.0300	72.6800	-1.451%	316,616	+35.402%
2026-03-04	72.0000	74.578000	70.0400	73.7500	+2.630%	405,125	+33.437%
2026-03-03	68.6200	72.620000	68.3700	71.8600	+1.325%	397,597	+36.947%
2026-03-02	66.7300	72.300000	66.0250	70.9200	+3.851%	535,033	+38.762%
2026-02-27	64.0800	68.750000	64.0000	68.2900	+6.803%	737,082	+44.106%
2026-02-26	60.8000	65.500000	60.0100	63.9400	+8.062%	752,858	+53.910%
2026-02-25	58.3000	59.675000	57.9950	59.1700	+1.982%	295,265	+66.317%
2026-02-24	56.5200	59.200000	56.4600	58.0200	+2.545%	131,266	+69.614%
2026-02-23	58.4800	58.945000	56.1350	56.5800	-3.133%	149,348	+73.931%
2026-02-20	58.0400	58.640000	57.5700	58.4100	+0.568%	93,315	+68.481%
2026-02-19	57.8500	58.600000	57.5740	58.0800	-0.086%	87,600	+69.439%
2026-02-18	57.3500	59.590000	57.3500	58.1300	+1.466%	148,397	+69.293%
2026-02-17	57.2900	58.006400	56.9600	57.2900	-0.313%	118,941	+71.775%
2026-02-13	57.1600	57.850000	56.4700	57.4700	+0.542%	192,030	+71.237%
2026-02-12	57.6400	58.400000	55.9000	57.1600	-0.418%	153,641	+72.166%
2026-02-11	58.3900	58.550000	57.0700	57.4000	-1.000%	113,878	+71.446%
2026-02-10	58.3000	59.200000	57.8550	57.9800	-0.549%	188,076	+69.731%
2026-02-09	57.7500	58.670000	57.2900	58.3000	+0.952%	180,757	+68.799%
2026-02-06	57.0600	57.840000	57.0100	57.7500	+2.140%	193,585	+70.407%
2026-02-05	55.9800	56.745000	54.9900	56.5400	+0.730%	116,914	+74.054%
2026-02-04	55.3000	56.960000	55.1750	56.1300	+1.574%	199,869	+75.325%
2026-02-03	55.8200	56.250000	54.2700	55.2600	-1.074%	188,029	+78.085%
2026-02-02	55.2400	56.660000	54.8150	55.8600	+1.196%	209,352	+76.173%
2026-01-30	55.0900	55.630000	54.2600	55.2000	-0.648%	300,798	+78.279%
2026-01-29	54.2100	55.680000	53.9700	55.5600	+3.061%	162,942	+77.124%
2026-01-28	55.5100	55.510000	53.4400	53.9100	-2.566%	228,079	+82.545%
2026-01-27	55.1400	55.380000	54.5200	55.3300	+0.036%	77,029	+77.860%
2026-01-26	54.8600	55.600000	54.8600	55.3100	+0.600%	58,906	+77.924%
2026-01-23	55.9900	56.505000	54.9000	54.9800	-2.206%	155,031	+78.992%
2026-01-22	55.9900	57.790000	55.9850	56.2200	+0.232%	208,340	+75.044%
2026-01-21	55.1700	56.160000	55.1700	56.0900	+1.704%	99,309	+75.450%
2026-01-20	55.9500	56.285000	54.3062	55.1500	-1.903%	144,566	+78.441%
2026-01-16	56.3200	56.690000	55.9800	56.2200	+0.214%	112,953	+75.044%
2026-01-15	55.4400	56.290000	55.2702	56.1000	+1.759%	174,988	+75.419%
2026-01-14	55.9100	55.935000	54.8550	55.1300	-1.624%	180,903	+78.505%
2026-01-13	55.4000	56.390000	54.8300	56.0400	+1.155%	138,323	+75.607%
2026-01-12	55.5700	55.595000	54.7100	55.4000	-1.018%	133,326	+77.635%
2026-01-09	56.4000	56.700000	55.2800	55.9700	-0.621%	97,457	+75.826%
2026-01-08	56.1900	57.070000	56.0200	56.3200	-0.618%	114,833	+74.734%
2026-01-07	56.1300	56.720000	55.1782	56.6700	+1.106%	195,774	+73.654%
2026-01-06	56.4100	56.490000	55.5041	56.0500	-1.146%	178,617	+75.575%
2026-01-05	55.8900	57.805000	55.6400	56.7000	+1.413%	311,543	+73.563%
2026-01-02	54.4700	55.920000	54.0000	55.9100	+2.870%	296,282	+76.015%
2025-12-31	55.1900	55.280000	53.6900	54.3500	-1.522%	104,502	+81.067%
2025-12-30	55.4000	56.000000	54.8000	55.1900	-0.217%	146,961	+78.311%
2025-12-29	55.4800	55.480000	54.6600	55.3100	-0.378%	136,472	+77.924%
2025-12-26	54.9900	55.720000	54.5500	55.5200	+0.982%	88,051	+77.251%
2025-12-24	54.2900	55.500000	53.9500	54.9800	+0.881%	60,104	+78.992%
2025-12-23	54.9400	55.570000	54.4500	54.5000	-1.340%	120,630	+80.569%
2025-12-22	54.6100	55.240000	54.1800	55.2400	+1.321%	202,547	+78.150%
2025-12-19	54.3200	54.760000	53.8550	54.5200	-0.018%	524,316	+80.503%
2025-12-18	54.7400	54.955000	53.9700	54.5300	+0.405%	270,996	+80.469%
2025-12-17	54.6300	54.809906	54.0650	54.3100	-0.074%	236,612	+81.201%
2025-12-16	53.7500	54.920000	53.7500	54.3500	+1.192%	266,456	+81.067%
2025-12-15	54.2200	54.485000	53.0200	53.7100	0.000%	197,741	+83.225%
2025-12-12	56.1800	56.485000	53.3700	53.7100	-3.883%	161,804	+83.225%
2025-12-11	55.3400	56.670000	54.5100	55.8800	+0.994%	420,400	+76.110%
2025-12-10	53.9400	56.490000	53.6900	55.3300	+2.577%	382,271	+77.860%
2025-12-09	53.5100	54.465000	52.7700	53.9400	+0.279%	304,255	+82.443%
2025-12-08	53.2100	54.170000	52.5100	53.7900	+1.721%	221,413	+82.952%
2025-12-05	52.9000	53.880000	52.6700	52.8800	-0.339%	241,604	+86.101%
2025-12-04	51.8700	53.780000	51.7500	53.0600	+1.531%	329,344	+85.469%
2025-12-03	52.7900	53.080000	51.9000	52.2600	-1.098%	188,979	+88.308%
2025-12-02	53.2700	53.630000	52.5300	52.8400	-0.198%	312,139	+86.241%
2025-12-01	51.0900	52.980000	51.0000	52.9450	+2.033%	279,424	+85.872%
2025-11-28	51.5000	52.465000	51.4050	51.8900	+1.486%	129,045	+89.651%
2025-11-26	51.4600	52.000000	50.2375	51.1300	-0.699%	381,986	+92.470%
2025-11-25	49.5600	51.840000	49.5600	51.4900	+4.020%	361,657	+91.124%
2025-11-24	49.1500	50.030000	48.8950	49.5000	+0.426%	325,739	+98.808%
2025-11-21	47.7500	49.940000	47.7500	49.2900	+3.290%	232,700	+99.655%
2025-11-20	48.4000	49.510000	47.4900	47.7200	0.000%	205,941	+106.224%
2025-11-19	48.9000	49.520000	47.6800	47.7200	-2.053%	143,677	+106.224%
2025-11-18	47.7100	49.050000	47.6350	48.7200	+1.352%	189,512	+101.991%
2025-11-17	49.4600	49.880000	47.8120	48.0700	-3.065%	203,039	+104.722%
2025-11-14	47.9900	49.830000	47.9500	49.5900	+1.556%	173,381	+98.447%
2025-11-13	48.2100	49.320000	48.1500	48.8300	+0.639%	181,243	+101.536%
2025-11-12	49.8300	50.055000	48.3100	48.5200	-2.394%	228,949	+102.824%
2025-11-11	49.4200	50.180000	49.0800	49.7100	+0.222%	214,442	+97.968%
2025-11-10	48.6800	50.050000	48.1750	49.6000	+4.840%	392,651	+98.407%
2025-11-07	46.8400	48.200000	46.8000	47.3100	+0.191%	396,988	+108.011%
2025-11-06	49.8300	51.470000	46.8000	47.2200	+10.456%	720,736	+108.407%
2025-11-05	41.1000	42.835000	41.1000	42.7500	+4.015%	352,957	+130.199%
2025-11-04	42.7600	43.000000	41.0550	41.1000	-4.971%	232,593	+139.440%
2025-11-03	42.2500	43.340000	41.4400	43.2500	+4.016%	248,173	+127.538%
2025-10-31	40.7200	41.820000	40.5200	41.5800	+1.663%	172,197	+136.676%
2025-10-30	41.8100	42.180000	40.6000	40.9000	-2.758%	223,039	+140.611%
2025-10-29	43.2900	43.480000	41.4400	42.0600	-3.444%	212,714	+133.975%
2025-10-28	44.4100	44.410000	43.2700	43.5600	-1.892%	115,807	+125.918%
2025-10-27	44.8800	45.300000	44.0800	44.4000	-0.871%	165,415	+121.644%
2025-10-24	44.6000	45.215000	44.5500	44.7900	+1.106%	157,065	+119.714%
2025-10-23	43.2400	44.360000	43.0300	44.3000	+2.856%	141,684	+122.144%
2025-10-22	43.0900	43.305000	42.4300	43.0700	+0.408%	148,827	+128.489%
2025-10-21	42.0700	43.015000	41.6500	42.8950	+1.973%	133,445	+129.421%
2025-10-20	41.7400	42.260000	41.2250	42.0650	+1.705%	134,090	+133.947%
2025-10-17	40.4200	41.520000	40.4200	41.3600	+2.048%	210,452	+137.935%
2025-10-16	44.0700	44.539900	39.9450	40.5300	-8.033%	348,904	+142.808%
2025-10-15	45.0600	45.485000	43.5900	44.0700	-1.870%	375,808	+123.304%
2025-10-14	43.4500	45.140000	43.4500	44.9100	+1.883%	280,054	+119.127%
2025-10-13	42.4300	44.130000	42.2550	44.0800	+5.002%	245,976	+123.253%
2025-10-10	43.2100	43.730000	41.9500	41.9800	-2.553%	295,221	+134.421%
2025-10-09	42.6700	43.335000	42.0800	43.0800	+0.961%	249,607	+128.435%
2025-10-08	41.4800	42.760000	41.0400	42.6700	+3.117%	240,325	+130.630%
2025-10-07	40.8300	41.765000	40.4750	41.3800	+1.846%	470,740	+137.820%
2025-10-06	41.7200	42.120000	40.5400	40.6300	-1.646%	293,518	+142.210%
2025-10-03	41.4800	42.200000	40.5800	41.3100	-0.073%	485,802	+138.223%
2025-10-02	40.9000	41.600000	40.2850	41.3400	+1.823%	362,394	+138.050%
2025-10-01	41.4400	41.750000	40.5500	40.6000	-2.731%	265,738	+142.389%
2025-09-30	43.3200	43.515000	40.8000	41.7400	-4.288%	362,980	+135.769%
2025-09-29	43.9100	44.085000	43.2000	43.6100	-0.252%	288,961	+125.659%
2025-09-26	43.6900	44.395000	43.5200	43.7200	+0.390%	295,013	+125.091%
2025-09-25	42.9700	43.670000	42.8700	43.5500	+0.834%	332,821	+125.970%
2025-09-24	45.0700	45.575000	43.0100	43.1900	-4.679%	277,570	+127.854%
2025-09-23	45.6700	46.670000	45.1400	45.3100	-0.330%	312,378	+117.193%
2025-09-22	44.9900	45.840000	44.9300	45.4600	+0.687%	326,487	+116.476%
2025-09-19	46.2100	46.247100	45.0500	45.1500	-2.039%	536,377	+117.962%
2025-09-18	44.9600	46.500000	44.9600	46.0900	+3.225%	279,502	+113.517%
2025-09-17	44.4900	46.267500	44.4650	44.6500	+0.202%	268,123	+120.403%
2025-09-16	44.7300	45.170000	44.4200	44.5600	-0.402%	386,235	+120.848%
2025-09-15	44.4000	45.290000	44.0100	44.7400	+1.199%	265,308	+119.960%
2025-09-12	44.1900	44.595000	43.8800	44.2100	-0.203%	272,302	+122.597%
2025-09-11	43.2200	44.360000	43.2200	44.3000	+2.665%	267,467	+122.144%
2025-09-10	43.6800	43.860000	43.0200	43.1500	-1.529%	395,848	+128.065%
2025-09-09	45.0100	45.180000	43.5100	43.8200	-2.275%	277,715	+124.578%
2025-09-08	44.5300	44.990000	43.3900	44.8400	+0.877%	344,660	+119.469%
2025-09-05	42.2100	44.620000	42.1600	44.4500	+6.086%	677,402	+121.395%
2025-09-04	41.8000	42.240000	41.2400	41.9000	+0.697%	559,543	+134.869%
2025-09-03	41.5900	42.165000	41.3700	41.6100	-0.359%	311,334	+136.506%
2025-09-02	41.2800	41.900000	40.9600	41.7600	-0.191%	305,579	+135.656%
2025-08-29	41.6300	42.200000	41.1800	41.8400	+1.014%	283,598	+135.206%
2025-08-28	41.9600	41.960000	41.1700	41.4200	-0.790%	194,280	+137.591%
2025-08-27	41.1600	42.005000	41.0600	41.7500	+1.041%	259,646	+135.713%
2025-08-26	42.1100	42.250000	41.3100	41.3200	-2.039%	254,293	+138.166%
2025-08-25	42.2400	42.910000	41.9600	42.1800	-0.166%	284,528	+133.310%
2025-08-22	41.0100	42.730000	40.5750	42.2500	+4.167%	357,277	+132.923%
2025-08-21	40.9200	41.240000	40.3700	40.5600	-1.958%	224,090	+142.628%
2025-08-20	41.5700	41.820000	41.1650	41.3700	-0.505%	215,244	+137.878%
2025-08-19	41.3800	42.110000	41.2900	41.5800	+1.070%	179,412	+136.676%
2025-08-18	40.6400	41.625000	40.4650	41.1400	+1.405%	181,193	+139.208%
2025-08-15	41.7100	41.840000	40.5300	40.5700	-2.241%	198,925	+142.568%
2025-08-14	41.1300	41.580000	40.9300	41.5000	-0.480%	244,286	+137.133%
2025-08-13	41.3000	42.070000	41.0000	41.7000	+1.349%	352,787	+135.995%
2025-08-12	40.0500	42.220000	39.9000	41.1450	+3.744%	650,806	+139.179%
2025-08-11	39.1700	40.030000	38.9560	39.6600	+1.173%	317,747	+148.134%
2025-08-08	39.4400	39.760000	38.6800	39.2000	-0.609%	400,078	+151.046%
2025-08-07	42.0000	42.000000	37.7400	39.4400	+5.370%	605,771	+149.518%
2025-08-06	36.8200	37.800000	36.2450	37.4300	+2.156%	302,416	+162.917%
2025-08-05	37.4900	37.970000	36.4700	36.6400	-1.107%	294,531	+168.586%
2025-08-04	36.4900	38.200000	36.0700	37.0500	+3.003%	343,724	+165.614%
2025-08-01	36.1900	36.410000	35.6750	35.9700	-2.467%	375,445	+173.589%
2025-07-31	36.7100	37.250000	36.5450	36.8800	-0.243%	313,896	+166.838%
2025-07-30	37.6600	37.980000	36.7500	36.9700	-1.584%	359,157	+166.189%
2025-07-29	38.7000	38.920000	37.4100	37.5650	-2.021%	224,251	+161.973%
2025-07-28	38.7000	39.420000	37.9950	38.3400	-0.686%	184,092	+156.677%
2025-07-25	38.8100	39.070000	38.4800	38.6050	-0.426%	164,396	+154.915%
2025-07-24	39.6600	39.775000	38.6850	38.7700	-2.661%	166,489	+153.830%
2025-07-23	39.5100	39.970000	39.0200	39.8300	+1.607%	217,990	+147.075%
2025-07-22	38.7300	39.390000	38.7300	39.2000	+1.240%	156,013	+151.046%
2025-07-21	38.9200	39.310000	38.6650	38.7200	0.000%	120,839	+154.158%
2025-07-18	39.4700	39.500000	37.5700	38.7200	-0.896%	332,584	+154.158%
2025-07-17	38.1000	39.280000	38.1000	39.0700	+2.197%	178,899	+151.881%
2025-07-16	37.9900	38.535000	37.5150	38.2300	+1.298%	279,613	+157.416%
2025-07-15	38.5800	38.650000	37.6450	37.7400	-1.847%	299,874	+160.758%
2025-07-14	38.8600	39.020000	38.0900	38.4500	-1.511%	302,711	+155.943%
2025-07-11	40.7800	40.800000	38.7300	39.0400	-5.081%	356,853	+152.075%
2025-07-10	40.8900	41.560000	40.8900	41.1300	+0.317%	181,938	+139.266%
2025-07-09	40.7700	41.090000	40.2918	41.0000	+1.035%	147,064	+140.024%
2025-07-08	40.4900	41.260000	40.4450	40.5800	+1.021%	272,214	+142.509%
2025-07-07	40.7000	41.355000	39.9900	40.1700	-2.429%	211,463	+144.984%
2025-07-03	41.1800	41.345000	40.8923	41.1700	+0.709%	82,642	+139.033%
2025-07-02	40.0700	41.160000	39.8550	40.8800	+2.302%	263,177	+140.729%
2025-07-01	38.5900	40.650000	38.3700	39.9600	+3.229%	237,411	+146.271%
2025-06-30	39.5200	39.615000	38.5701	38.7100	-1.826%	379,551	+154.224%
2025-06-27	39.3600	39.860000	38.7000	39.4300	+0.510%	700,856	+149.582%
2025-06-26	39.3300	39.455000	38.6900	39.2300	+0.616%	286,415	+150.854%
2025-06-25	39.6000	39.600000	38.8450	38.9900	-1.366%	174,441	+152.398%
2025-06-24	39.5300	39.933800	39.1600	39.5300	+1.489%	242,236	+148.950%
2025-06-23	38.3100	38.985000	37.7650	38.9500	+0.907%	161,073	+152.657%
2025-06-20	38.6000	38.820000	38.2500	38.6000	+0.994%	296,532	+154.948%
2025-06-18	38.0500	38.890000	37.9050	38.2200	+0.157%	189,439	+157.483%
2025-06-17	38.4100	39.000000	38.0750	38.1600	-2.154%	240,043	+157.888%
2025-06-16	38.7200	39.220000	38.1600	39.0000	+2.308%	266,392	+152.333%
2025-06-13	38.2000	39.000000	37.7900	38.1200	-1.879%	287,783	+158.158%
2025-06-12	40.0200	40.160000	38.3400	38.8500	-2.509%	308,310	+153.308%
2025-06-11	39.3900	40.040000	38.6000	39.8500	+2.284%	423,567	+146.951%
2025-06-10	38.5100	39.310000	38.0750	38.9600	+1.591%	140,995	+152.592%
2025-06-09	38.7400	38.800000	38.1100	38.3500	-0.156%	205,835	+156.610%
2025-06-06	37.9700	38.420000	37.6900	38.4100	+3.114%	160,297	+156.209%
2025-06-05	38.1800	38.310000	37.1650	37.2500	-2.716%	197,714	+164.188%
2025-06-04	38.2900	38.980000	38.0200	38.2900	-0.208%	186,496	+157.012%
2025-06-03	37.7600	38.430000	37.5700	38.3700	+2.157%	181,168	+156.476%
2025-06-02	37.7300	38.045000	37.1800	37.5600	-0.897%	247,837	+162.007%
2025-05-30	37.9600	38.130000	37.5650	37.9000	-1.122%	268,331	+159.657%
2025-05-29	38.3700	38.492000	37.7300	38.3300	+0.736%	285,256	+156.744%
2025-05-28	39.0100	39.010000	37.9400	38.0500	-2.536%	162,601	+158.633%
2025-05-27	39.0000	39.155000	38.5400	39.0400	+2.279%	229,960	+152.075%
2025-05-23	37.6200	38.520000	37.1600	38.1700	-1.649%	181,467	+157.820%
2025-05-22	38.2900	39.160000	38.2900	38.8100	+1.173%	217,673	+153.569%
2025-05-21	39.2500	39.445000	38.2600	38.3600	-3.545%	228,132	+156.543%
2025-05-20	39.8800	39.950000	39.1500	39.7700	-0.451%	193,603	+147.448%
2025-05-19	39.8000	40.270000	39.7500	39.9500	-1.407%	176,574	+146.333%
2025-05-16	40.9000	41.150000	40.3500	40.5200	-0.856%	163,104	+142.868%
2025-05-15	40.7700	41.135000	40.1250	40.8700	-0.098%	180,889	+140.788%
2025-05-14	40.3400	41.290000	40.1550	40.9100	+1.463%	297,171	+140.552%
2025-05-13	40.9700	41.690000	40.0200	40.3200	-0.444%	305,526	+144.072%
2025-05-12	42.5400	42.905000	40.4500	40.5000	-0.025%	306,476	+142.988%
2025-05-09	41.3400	41.340000	40.0501	40.5100	-0.638%	398,822	+142.928%
2025-05-08	38.9500	41.020000	38.0100	40.7700	+23.846%	1,544,378	+141.378%
2025-05-07	33.5300	34.225000	32.6600	32.9200	-0.242%	345,350	+198.937%
2025-05-06	34.9300	35.240000	32.2700	33.0000	-7.042%	794,446	+198.212%
2025-05-05	35.0900	36.320000	34.8319	35.5000	-0.421%	206,166	+177.211%
2025-05-02	34.9400	35.945000	34.5800	35.6500	+3.574%	228,316	+176.045%
2025-05-01	34.3200	35.200000	34.0000	34.4200	+0.058%	168,314	+185.909%
2025-04-30	34.4500	34.930000	33.8950	34.4000	-2.134%	198,242	+186.076%
2025-04-29	34.4600	35.150000	34.3400	35.1500	+1.737%	244,288	+179.972%
2025-04-28	34.3600	34.835000	34.1000	34.5500	+0.494%	211,786	+184.834%
2025-04-25	34.4700	34.651000	34.0550	34.3800	-1.235%	272,091	+186.242%
2025-04-24	32.9800	34.970000	32.8200	34.8100	+5.453%	364,901	+182.706%
2025-04-23	32.7600	34.360000	32.5500	33.0100	+3.610%	326,260	+198.122%
2025-04-22	31.1200	31.960000	30.3200	31.8600	+4.391%	287,459	+208.883%
2025-04-21	30.0500	30.695000	29.6900	30.5200	+0.362%	312,907	+222.444%
2025-04-17	29.4800	30.630000	29.3800	30.4100	+3.050%	291,327	+223.611%
2025-04-16	29.6500	30.040000	28.9300	29.5100	-1.370%	260,321	+233.480%
2025-04-15	29.5900	30.765000	29.5900	29.9200	+1.013%	204,110	+228.910%
2025-04-14	29.8800	30.990000	28.6800	29.6200	+1.023%	313,553	+232.242%
2025-04-11	29.2500	29.620000	28.4600	29.3200	-0.340%	332,830	+235.641%
2025-04-10	30.7900	31.070000	28.1400	29.4200	-7.134%	457,786	+234.500%
2025-04-09	26.6300	32.270000	26.4500	31.6800	+16.771%	547,085	+210.638%
2025-04-08	30.8900	31.450000	26.9400	27.1300	-8.499%	648,289	+262.735%
2025-04-07	30.7400	32.795000	29.4300	29.6500	-5.332%	519,616	+231.906%