Dark

GEOS
Geospace Technologies Corporation Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:41 PM EDT

6.82USD+0.590%(+0.04)69,836

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:11:30 AM EDT

7.31USD+7.817%(+0.53)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

6.80USD-0.293%(-0.02)4,699

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	6.6400	6.800000	6.4800	6.8000	+0.295%	69,836	0.000%
2026-07-16	6.9900	7.115000	6.6800	6.7800	-3.556%	89,484	+0.295%
2026-07-15	7.2600	7.577800	6.9700	7.0300	-3.567%	79,468	-3.272%
2026-07-14	7.1900	7.460000	7.1032	7.2900	+1.391%	88,963	-6.722%
2026-07-13	7.6000	8.000000	7.1350	7.1900	-3.748%	148,575	-5.424%
2026-07-10	7.2500	7.645000	7.1500	7.4700	+3.894%	182,957	-8.969%
2026-07-09	7.0500	7.220000	6.8500	7.1900	+4.203%	104,443	-5.424%
2026-07-08	6.7100	7.169800	6.6700	6.9000	+3.916%	127,310	-1.449%
2026-07-07	7.2480	7.248000	6.6300	6.6400	-5.143%	70,470	+2.410%
2026-07-06	6.5200	7.265000	6.5000	7.0000	+4.167%	97,521	-2.857%
2026-07-02	6.7500	6.900000	6.4800	6.7200	-0.444%	83,924	+1.190%
2026-07-01	6.7700	7.090000	6.5100	6.7500	-0.295%	121,050	+0.741%
2026-06-30	6.5500	6.920000	6.5000	6.7700	+3.359%	121,741	+0.443%
2026-06-29	6.4000	6.685000	6.2800	6.5500	+2.665%	119,496	+3.817%
2026-06-26	6.4400	6.800000	6.3100	6.3800	-2.892%	124,626	+6.583%
2026-06-25	6.6700	6.740000	6.4000	6.5700	-1.940%	330,694	+3.501%
2026-06-24	6.8200	6.925000	6.6450	6.7000	-3.319%	177,553	+1.493%
2026-06-23	6.8200	7.010000	6.8001	6.9300	-0.858%	132,709	-1.876%
2026-06-22	7.1600	7.315000	6.9300	6.9900	-3.186%	116,684	-2.718%
2026-06-18	7.3100	7.560000	6.7000	7.2200	+0.139%	255,686	-5.817%
2026-06-17	7.1700	7.510000	7.1300	7.2100	+0.418%	143,650	-5.687%
2026-06-16	7.3100	7.580000	7.0200	7.1800	-2.313%	215,459	-5.292%
2026-06-15	7.3100	7.775000	7.2600	7.3500	+1.240%	122,116	-7.483%
2026-06-12	7.3600	7.630000	7.0910	7.2600	-1.493%	103,315	-6.336%
2026-06-11	7.3500	7.590000	7.0500	7.3700	+0.272%	193,125	-7.734%
2026-06-10	7.3500	7.700000	7.3000	7.3500	-2.390%	140,444	-7.483%
2026-06-09	7.8100	7.985000	7.1600	7.5300	-3.585%	239,393	-9.695%
2026-06-08	7.6500	8.085000	7.5600	7.8100	+1.429%	138,835	-12.932%
2026-06-05	8.6600	8.680000	7.6200	7.7000	-12.400%	229,616	-11.688%
2026-06-04	8.5000	9.210000	8.5000	8.7900	+1.854%	148,956	-22.639%
2026-06-03	8.6400	9.090000	8.5200	8.6300	+1.172%	167,883	-21.205%
2026-06-02	8.3700	8.830000	8.2200	8.5300	+1.186%	161,885	-20.281%
2026-06-01	8.2400	8.499600	8.1000	8.4300	+1.566%	105,952	-19.336%
2026-05-29	8.5600	8.569900	8.2100	8.3000	-4.488%	132,997	-18.072%
2026-05-28	8.5400	8.759200	8.2600	8.6900	+1.756%	117,641	-21.749%
2026-05-27	8.6100	8.750000	8.1500	8.5400	-0.813%	165,875	-20.375%
2026-05-26	8.1000	8.745100	8.1000	8.6100	+6.296%	167,018	-21.022%
2026-05-22	8.1700	8.250000	8.0600	8.1000	-0.857%	94,416	-16.049%
2026-05-21	8.3000	8.420000	8.1000	8.1700	-1.685%	82,999	-16.769%
2026-05-20	8.3600	8.845200	8.1700	8.3100	+2.088%	292,431	-18.171%
2026-05-19	8.0700	8.380000	7.8700	8.1400	+0.867%	134,691	-16.462%
2026-05-18	7.5200	8.120000	7.4900	8.0700	+7.314%	314,234	-15.737%
2026-05-15	7.7600	7.950000	7.4450	7.5200	-5.170%	363,332	-9.574%
2026-05-14	7.9700	8.100000	7.8000	7.9300	-0.502%	241,484	-14.250%
2026-05-13	8.5000	8.715900	7.7750	7.9700	-6.345%	390,291	-14.680%
2026-05-12	9.1600	9.400000	8.3950	8.5100	-7.600%	238,446	-20.094%
2026-05-11	8.4400	9.480000	8.3700	9.2100	+9.643%	442,506	-26.167%
2026-05-08	8.0020	8.750000	7.5500	8.4000	-1.176%	574,058	-19.048%
2026-05-07	9.3400	9.663900	8.4500	8.5000	-8.896%	451,131	-20.000%
2026-05-06	8.8300	9.340000	8.7500	9.3300	+4.949%	259,279	-27.117%
2026-05-05	9.1400	9.355000	8.8001	8.8900	-2.948%	257,536	-23.510%
2026-05-04	9.3600	9.610000	9.1000	9.1600	-1.611%	211,759	-25.764%
2026-05-01	9.1500	9.510000	8.9000	9.3100	+1.749%	254,817	-26.960%
2026-04-30	9.2600	9.370000	9.0400	9.1500	-1.613%	165,671	-25.683%
2026-04-29	10.0000	10.030000	9.2650	9.3000	-5.295%	205,887	-26.882%
2026-04-28	10.2500	10.250000	9.7700	9.8200	-5.939%	175,843	-30.754%
2026-04-27	10.4300	10.850000	10.1750	10.4400	+2.857%	197,513	-34.866%
2026-04-24	9.9800	10.200000	9.8236	10.1500	+1.703%	174,881	-33.005%
2026-04-23	9.9500	10.320000	9.7900	9.9800	+0.808%	131,603	-31.864%
2026-04-22	9.7200	10.370000	9.7000	9.9000	+4.320%	195,544	-31.313%
2026-04-21	9.7600	9.910000	9.4300	9.4900	-3.360%	118,576	-28.346%
2026-04-20	9.6500	9.950000	9.5200	9.8200	+1.656%	114,549	-30.754%
2026-04-17	9.2700	9.739900	9.1900	9.6600	+2.331%	185,680	-29.607%
2026-04-16	9.6400	9.820000	9.2200	9.4400	-2.781%	171,986	-27.966%
2026-04-15	9.2400	9.886400	9.2300	9.7100	+5.429%	172,840	-29.969%
2026-04-14	9.3900	9.609900	9.1100	9.2100	-0.754%	205,335	-26.167%
2026-04-13	8.9000	9.599900	8.9000	9.2800	+3.919%	172,276	-26.724%
2026-04-10	8.9200	9.190000	8.3300	8.9300	+0.450%	233,256	-23.852%
2026-04-09	9.4800	9.500000	8.7900	8.8900	-5.626%	260,927	-23.510%
2026-04-08	9.8800	10.035000	9.1201	9.4200	-4.122%	395,845	-27.813%
2026-04-07	12.1400	12.500000	9.8200	9.8250	-21.211%	504,451	-30.789%
2026-04-06	12.5900	13.000000	12.0200	12.4700	-0.637%	104,986	-45.469%
2026-04-02	11.9100	13.150000	11.7501	12.5500	+5.462%	202,836	-45.817%
2026-04-01	12.5300	12.750000	11.8100	11.9000	-2.459%	129,629	-42.857%
2026-03-31	11.7300	12.720000	11.6401	12.2000	+6.924%	144,182	-44.262%
2026-03-30	12.2500	12.250000	11.1500	11.4100	-6.322%	149,781	-40.403%
2026-03-27	12.0100	12.479900	11.2802	12.1800	-0.409%	190,050	-44.171%
2026-03-26	11.4700	12.660000	11.3450	12.2300	+5.431%	163,543	-44.399%
2026-03-25	11.6100	12.119900	11.3900	11.6000	+0.607%	117,229	-41.379%
2026-03-24	10.9200	11.600000	10.8600	11.5300	+3.594%	134,067	-41.023%
2026-03-23	10.8500	11.370000	10.6000	11.1300	+2.581%	177,989	-38.904%
2026-03-20	12.0500	12.271000	10.6500	10.8500	-9.846%	178,939	-37.327%
2026-03-19	11.8300	12.439100	11.2601	12.0350	+0.292%	211,762	-43.498%
2026-03-18	12.9200	13.045000	11.8300	12.0000	-7.121%	206,461	-43.333%
2026-03-17	12.2300	13.335000	12.2300	12.9200	+5.556%	262,551	-47.368%
2026-03-16	12.0900	12.769900	11.8100	12.2400	+5.791%	371,777	-44.444%
2026-03-13	12.0000	12.320000	11.1149	11.5700	-4.222%	213,840	-41.227%
2026-03-12	11.9600	12.450000	11.3057	12.0800	+1.855%	178,278	-43.709%
2026-03-11	12.3000	12.500000	11.4100	11.8600	-1.983%	252,330	-42.664%
2026-03-10	10.7100	12.200000	10.6100	12.1000	+13.296%	301,769	-43.802%
2026-03-09	10.4550	11.538100	10.2000	10.6800	+5.429%	264,252	-36.330%
2026-03-06	9.8600	10.500000	9.5900	10.1300	+0.796%	150,986	-32.873%
2026-03-05	9.9200	10.432900	9.5485	10.0500	+1.107%	178,218	-32.338%
2026-03-04	9.8200	10.375000	9.4900	9.9400	+1.119%	195,399	-31.590%
2026-03-03	9.8600	10.040000	9.4000	9.8300	-2.770%	197,087	-30.824%
2026-03-02	9.1000	10.240000	9.0000	10.1100	+10.251%	202,581	-32.740%
2026-02-27	9.0900	9.309800	8.8100	9.1700	-0.542%	226,365	-25.845%
2026-02-26	9.4200	9.430000	9.0800	9.2200	-3.354%	127,707	-26.247%
2026-02-25	9.3300	9.670000	9.2302	9.5400	+4.148%	214,278	-28.721%
2026-02-24	9.1000	9.450000	8.6000	9.1600	-0.973%	202,997	-25.764%
2026-02-23	9.2200	9.430000	8.8977	9.2500	-0.751%	308,812	-26.486%
2026-02-20	9.6200	9.850000	9.2100	9.3200	-2.306%	148,479	-27.039%
2026-02-19	9.5600	9.648900	9.1600	9.5400	-0.625%	186,937	-28.721%
2026-02-18	9.3900	9.760000	9.0674	9.6000	+2.455%	204,269	-29.167%
2026-02-17	9.6900	9.900000	9.1500	9.3700	-3.302%	246,722	-27.428%
2026-02-13	9.0200	9.775000	8.9900	9.6900	+7.667%	225,714	-29.825%
2026-02-12	9.6800	9.935000	9.0000	9.0000	-6.736%	302,696	-24.444%
2026-02-11	10.1500	10.646200	9.4200	9.6500	-3.500%	277,505	-29.534%
2026-02-10	10.5000	10.710000	9.7600	10.0000	-4.671%	318,847	-32.000%
2026-02-09	10.1300	11.715000	10.1200	10.4900	+3.759%	513,956	-35.176%
2026-02-06	9.4600	10.490000	9.2500	10.1100	+8.013%	739,009	-32.740%
2026-02-05	14.1600	14.160000	9.2601	9.3600	-41.500%	1,211,192	-27.350%
2026-02-04	17.0020	17.680000	15.5900	16.0000	-11.308%	272,082	-57.500%
2026-02-03	16.4800	18.260000	16.0900	18.0400	+9.866%	220,321	-62.306%
2026-02-02	15.3300	16.910000	15.2100	16.4200	+6.210%	170,869	-58.587%
2026-01-30	16.4100	17.140000	15.3300	15.4600	-6.980%	156,855	-56.016%
2026-01-29	17.4100	18.010000	16.2200	16.6200	-3.316%	220,620	-59.085%
2026-01-28	17.4200	17.820000	17.0100	17.1900	-1.320%	162,903	-60.442%
2026-01-27	17.0000	17.912100	16.1200	17.4200	+3.107%	266,334	-60.964%
2026-01-26	18.5600	18.560000	16.0749	16.8950	-10.324%	434,983	-59.751%
2026-01-23	21.0900	21.190000	18.6601	18.8400	-9.684%	342,691	-63.907%
2026-01-22	22.7200	22.720000	20.5300	20.8600	-7.597%	168,501	-67.402%
2026-01-21	22.2400	22.900000	21.4000	22.5750	+1.781%	163,546	-69.878%
2026-01-20	23.1600	23.389900	21.7100	22.1800	-5.577%	190,944	-69.342%
2026-01-16	22.9700	23.939900	22.8000	23.4900	+2.308%	175,566	-71.052%
2026-01-15	22.6400	23.420000	21.8700	22.9600	+1.413%	172,007	-70.383%
2026-01-14	22.7000	24.010000	22.6000	22.6400	-0.527%	188,805	-69.965%
2026-01-13	23.2000	23.250000	21.9400	22.7600	-0.785%	198,167	-70.123%
2026-01-12	22.0000	23.610000	20.9800	22.9400	+4.797%	383,473	-70.357%
2026-01-09	20.7000	22.350000	20.4000	21.8900	+7.833%	296,003	-68.936%
2026-01-08	18.6700	20.420000	18.1500	20.3000	+9.493%	235,402	-66.502%
2026-01-07	19.0500	19.900000	18.3800	18.5400	+0.597%	178,691	-63.323%
2026-01-06	19.0000	19.200000	17.5100	18.4300	-2.693%	228,839	-63.104%
2026-01-05	18.1400	19.540000	18.0967	18.9400	+7.066%	171,833	-64.097%
2026-01-02	17.1400	18.110000	17.0923	17.6900	+4.613%	178,113	-61.560%
2025-12-31	17.1500	17.500000	16.3400	16.9100	-2.872%	139,999	-59.787%
2025-12-30	17.3900	17.850000	17.0300	17.4100	+0.115%	91,313	-60.942%
2025-12-29	17.0300	17.601900	16.7138	17.3900	+0.637%	108,155	-60.897%
2025-12-26	17.2300	17.480000	16.4500	17.2800	+0.290%	146,437	-60.648%
2025-12-24	16.8300	17.500000	15.8400	17.2300	+2.377%	131,181	-60.534%
2025-12-23	15.9100	17.170000	15.8982	16.8300	+7.540%	192,546	-59.596%
2025-12-22	15.4000	16.200000	15.3100	15.6500	+2.825%	206,500	-56.550%
2025-12-19	15.4100	15.790000	14.5115	15.2200	-1.233%	294,542	-55.322%
2025-12-18	14.7400	15.910000	14.6242	15.4100	+4.368%	141,234	-55.873%
2025-12-17	15.5000	15.901500	14.7050	14.7650	-4.186%	164,724	-53.945%
2025-12-16	14.3200	15.480000	14.3200	15.4100	+7.163%	152,950	-55.873%
2025-12-15	15.7300	15.800000	14.1700	14.3800	-7.643%	218,613	-52.712%
2025-12-12	15.4300	16.340500	15.1200	15.5700	+2.300%	160,862	-56.326%
2025-12-11	16.0000	16.250000	15.1100	15.2200	-4.875%	270,722	-55.322%
2025-12-10	15.7300	16.250000	15.3301	16.0000	+1.523%	133,658	-57.500%
2025-12-09	16.0100	16.395000	15.1200	15.7600	-1.005%	236,420	-56.853%
2025-12-08	14.9000	16.680000	14.9000	15.9200	+7.859%	284,476	-57.286%
2025-12-05	15.2000	15.268300	14.5800	14.7600	-2.445%	182,766	-53.930%
2025-12-04	14.1500	15.620000	14.1400	15.1300	+7.001%	287,815	-55.056%
2025-12-03	12.7100	14.410000	12.7100	14.1400	+11.690%	231,964	-51.909%
2025-12-02	13.1100	13.900000	12.6400	12.6600	-2.914%	224,537	-46.288%
2025-12-01	14.5900	15.229900	12.9500	13.0400	-0.987%	510,330	-47.853%
2025-11-28	11.6900	13.290000	11.6800	13.1700	+18.435%	297,424	-48.368%
2025-11-26	11.3100	11.665000	10.7800	11.1200	0.000%	331,043	-38.849%
2025-11-25	11.7000	12.220000	10.8100	11.1200	-4.138%	478,149	-38.849%
2025-11-24	12.7300	13.800000	11.5800	11.6000	-9.410%	542,930	-41.379%
2025-11-21	16.0000	16.070000	12.7600	12.8050	-25.897%	952,300	-46.896%
2025-11-20	18.8000	19.470000	16.7100	17.2800	-8.620%	334,290	-60.648%
2025-11-19	22.4100	22.680000	18.3600	18.9100	-16.623%	319,212	-64.040%
2025-11-18	22.4900	23.210000	21.8400	22.6800	-0.961%	184,430	-70.018%
2025-11-17	24.2200	24.379900	22.2100	22.9000	-5.411%	201,641	-70.306%
2025-11-14	22.7500	25.000000	22.7500	24.2100	+0.124%	169,003	-71.912%
2025-11-13	26.7600	27.210000	23.8300	24.1800	-8.995%	191,836	-71.878%
2025-11-12	28.2500	28.770000	26.2000	26.5700	-6.477%	166,122	-74.407%
2025-11-11	28.0000	28.590000	27.2300	28.4100	+2.341%	146,492	-76.065%
2025-11-10	26.7600	28.000000	26.7150	27.7600	+6.810%	170,227	-75.504%
2025-11-07	25.6700	26.530000	24.0100	25.9900	-0.498%	192,136	-73.836%
2025-11-06	26.4400	27.549900	25.9659	26.1200	-0.495%	122,817	-73.966%
2025-11-05	25.2600	26.600000	25.0710	26.2500	+1.000%	152,120	-74.095%
2025-11-04	25.2700	26.580000	24.6000	25.9900	-0.612%	225,139	-73.836%
2025-11-03	25.3000	26.750000	24.6350	26.1500	+3.197%	189,891	-73.996%
2025-10-31	25.0800	25.907300	24.6600	25.3400	-0.393%	128,074	-73.165%
2025-10-30	25.1500	25.980000	24.7800	25.4400	+1.133%	125,587	-73.270%
2025-10-29	27.6300	27.690000	24.8000	25.1550	-9.319%	326,983	-72.968%
2025-10-28	27.2000	28.310000	26.7500	27.7400	+1.686%	224,168	-75.487%
2025-10-27	26.8000	29.892700	26.7500	27.2800	+5.247%	641,738	-75.073%
2025-10-24	26.6000	26.939900	24.9100	25.9200	-1.445%	261,649	-73.765%
2025-10-23	25.0100	27.490000	25.0000	26.3000	+6.954%	518,100	-74.144%
2025-10-22	23.9300	27.250000	23.4755	24.5900	+2.801%	792,677	-72.346%
2025-10-21	22.9600	24.045000	22.7500	23.9200	+5.934%	256,696	-71.572%
2025-10-20	20.7200	22.700000	20.6100	22.5800	+11.672%	210,773	-69.885%
2025-10-17	21.0000	21.000000	19.4200	20.2200	-5.248%	219,603	-66.370%
2025-10-16	23.9000	24.240000	21.1445	21.3400	-10.693%	142,859	-68.135%
2025-10-15	23.8000	24.280000	23.2400	23.8950	+1.985%	146,943	-71.542%
2025-10-14	23.0800	24.180000	22.4200	23.4300	-1.368%	159,262	-70.977%
2025-10-13	23.3300	24.200000	23.0200	23.7550	+4.879%	177,242	-71.374%
2025-10-10	23.6000	24.000000	22.3300	22.6500	-4.025%	171,697	-69.978%
2025-10-09	23.2100	23.719900	21.7000	23.6000	+2.342%	193,442	-71.186%
2025-10-08	22.7900	23.200000	22.2400	23.0600	+3.408%	249,428	-70.512%
2025-10-07	22.6050	22.640000	20.7001	22.3000	+1.687%	253,607	-69.507%
2025-10-06	19.9500	22.345000	19.7000	21.9300	+11.831%	259,118	-68.992%
2025-10-03	20.3300	21.265000	19.3300	19.6100	-1.358%	191,010	-65.324%
2025-10-02	20.4400	20.830000	19.3200	19.8800	-0.947%	174,910	-65.795%
2025-10-01	19.1500	20.977600	18.8000	20.0700	+5.854%	197,706	-66.119%
2025-09-30	19.0700	19.150000	18.5600	18.9600	-1.044%	70,828	-64.135%
2025-09-29	19.2900	19.350000	18.5600	19.1600	+0.367%	158,548	-64.509%
2025-09-26	19.9200	20.026000	18.5800	19.0900	-4.407%	140,157	-64.379%
2025-09-25	20.0000	20.989900	19.5800	19.9700	-2.180%	168,076	-65.949%
2025-09-24	21.5700	21.899900	20.3900	20.4150	-4.379%	171,365	-66.691%
2025-09-23	20.6100	21.500000	20.3001	21.3500	+4.197%	290,039	-68.150%
2025-09-22	19.9700	20.896400	19.8210	20.4900	+5.131%	334,350	-66.813%
2025-09-19	19.1000	19.535000	18.7200	19.4900	+2.256%	168,215	-65.110%
2025-09-18	18.4800	19.255000	18.4773	19.0600	+3.587%	135,221	-64.323%
2025-09-17	17.8500	18.591200	17.6420	18.4000	+3.429%	132,183	-63.043%
2025-09-16	17.4200	17.840000	17.1300	17.7900	+3.400%	64,831	-61.776%
2025-09-15	16.5000	17.408200	16.4600	17.2050	+5.617%	112,519	-60.477%
2025-09-12	16.5000	16.605000	16.1000	16.2900	-1.660%	83,521	-58.257%
2025-09-11	16.6400	17.293400	16.5000	16.5650	+0.577%	107,208	-58.950%
2025-09-10	16.0000	16.470000	15.3700	16.4700	+1.729%	195,050	-58.713%
2025-09-09	16.5500	16.900000	16.0600	16.1900	-3.199%	125,298	-57.999%
2025-09-08	18.2700	18.480000	16.6400	16.7250	-7.238%	148,957	-59.342%
2025-09-05	18.7900	18.850000	17.3700	18.0300	-4.350%	164,309	-62.285%
2025-09-04	17.4600	19.000000	17.4600	18.8500	+7.407%	194,885	-63.926%
2025-09-03	18.6100	18.750000	17.4000	17.5500	-5.696%	161,823	-61.254%
2025-09-02	20.3700	20.900000	18.3700	18.6100	-6.105%	248,641	-63.461%
2025-08-29	20.3000	20.625000	19.4400	19.8200	-1.540%	124,995	-65.691%
2025-08-28	21.1800	21.355100	19.9950	20.1300	-0.886%	206,010	-66.220%
2025-08-27	20.5100	21.600000	20.2500	20.3100	+0.594%	354,842	-66.519%
2025-08-26	19.1500	21.090000	19.1200	20.1900	+9.431%	314,747	-66.320%
2025-08-25	19.2000	19.865800	18.2100	18.4500	-5.336%	196,622	-63.144%
2025-08-22	18.0400	19.960000	17.9400	19.4900	+10.238%	240,644	-65.110%
2025-08-21	17.3300	18.390000	17.2800	17.6800	+2.079%	190,419	-61.538%
2025-08-20	17.1800	17.450000	16.5100	17.3200	+1.673%	138,985	-60.739%
2025-08-19	17.3700	17.940000	16.8550	17.0350	-0.205%	213,251	-60.082%
2025-08-18	17.2700	18.100000	16.8000	17.0700	+5.046%	272,608	-60.164%
2025-08-15	15.7100	16.369900	15.2600	16.2500	+3.768%	144,168	-58.154%
2025-08-14	15.7200	15.995000	15.3300	15.6600	-1.695%	114,581	-56.577%
2025-08-13	15.6300	16.050000	15.2700	15.9300	+4.322%	90,174	-57.313%
2025-08-12	14.3200	15.750000	14.3200	15.2700	+6.263%	166,794	-55.468%
2025-08-11	14.8200	15.623900	14.2801	14.3700	-0.828%	241,498	-52.679%
2025-08-08	17.4900	17.547700	12.5900	14.4900	-16.339%	430,089	-53.071%
2025-08-07	18.7300	18.806600	16.1800	17.3200	-5.921%	298,397	-60.739%
2025-08-06	17.8300	18.910000	17.8200	18.4100	+3.311%	203,693	-63.064%
2025-08-05	17.8000	18.100000	16.9150	17.8200	+1.193%	189,379	-61.841%
2025-08-04	16.0500	17.710000	16.0000	17.6100	+11.034%	255,555	-61.386%
2025-08-01	16.1500	16.150000	15.2817	15.8600	-2.159%	139,209	-57.125%
2025-07-31	16.2100	16.879900	15.7400	16.2100	-0.062%	124,348	-58.051%
2025-07-30	16.0000	16.535000	15.5000	16.2200	+1.248%	180,614	-58.076%
2025-07-29	16.4700	16.755000	15.4000	16.0200	+1.457%	383,334	-57.553%
2025-07-28	14.0100	17.100000	13.7717	15.7900	+22.214%	980,889	-56.935%
2025-07-25	11.9600	13.250000	11.8100	12.9200	+9.584%	260,167	-47.368%
2025-07-24	11.5500	11.960000	11.3850	11.7900	+1.813%	83,510	-42.324%
2025-07-23	11.2000	11.990000	11.2000	11.5800	+3.671%	90,507	-41.278%
2025-07-22	11.3100	11.402900	11.0200	11.1700	-1.238%	118,917	-39.123%
2025-07-21	10.7300	11.550000	10.5100	11.3100	+5.405%	170,022	-39.876%
2025-07-18	10.5100	10.830000	10.2681	10.7300	+1.899%	122,574	-36.626%
2025-07-17	10.6500	11.040000	10.5200	10.5300	-2.138%	169,194	-35.423%
2025-07-16	10.7000	10.871585	10.2200	10.7600	+1.462%	174,163	-36.803%
2025-07-15	11.6300	11.630000	10.5500	10.6050	-8.182%	176,862	-35.879%
2025-07-14	12.8500	13.110000	11.5500	11.5500	-8.696%	185,699	-41.126%
2025-07-11	12.4900	12.850000	11.9160	12.6500	+0.717%	163,902	-46.245%
2025-07-10	12.7400	12.880000	12.0000	12.5600	-1.644%	146,273	-45.860%
2025-07-09	13.5900	13.655000	12.5978	12.7700	-6.034%	104,589	-46.750%
2025-07-08	13.5700	13.660000	13.0995	13.5900	-0.585%	105,883	-49.963%
2025-07-07	13.9700	14.380000	13.1200	13.6700	-2.531%	149,718	-50.256%
2025-07-03	13.3000	14.100000	13.3000	14.0250	+4.821%	93,654	-51.515%
2025-07-02	13.5200	13.650000	12.8000	13.3800	-1.978%	171,928	-49.178%
2025-07-01	13.9500	14.297700	13.0500	13.6500	-4.278%	189,934	-50.183%
2025-06-30	15.8000	15.994000	13.6100	14.2600	-10.258%	418,726	-52.314%
2025-06-27	15.9800	17.210000	15.7800	15.8900	-0.251%	1,663,592	-57.206%
2025-06-26	16.0500	16.160000	15.3100	15.9300	+1.465%	260,474	-57.313%
2025-06-25	17.6200	18.000000	15.3400	15.7000	-6.825%	482,191	-56.688%
2025-06-24	18.5500	18.989900	15.6100	16.8500	-8.424%	1,441,115	-59.644%
2025-06-23	13.9800	18.500000	13.3000	18.4000	+60.139%	3,323,255	-63.043%
2025-06-20	8.6800	11.960000	8.6200	11.4900	+35.018%	535,563	-40.818%
2025-06-18	9.4100	9.500000	8.5000	8.5100	-9.468%	155,548	-20.094%
2025-06-17	8.0800	9.500000	7.6604	9.4000	+36.430%	522,872	-27.660%
2025-06-16	7.0200	7.080000	6.7700	6.8900	+0.145%	72,093	-1.306%
2025-06-13	6.6300	6.942800	6.5700	6.8800	+3.771%	57,618	-1.163%
2025-06-12	6.6100	6.778600	6.5200	6.6300	-0.897%	40,915	+2.564%
2025-06-11	6.9700	6.970000	6.6476	6.6900	-3.324%	45,821	+1.644%
2025-06-10	6.9000	6.950000	6.8050	6.9200	+1.022%	44,078	-1.734%
2025-06-09	6.6900	6.910000	6.6400	6.8500	+3.008%	62,747	-0.730%
2025-06-06	6.6000	6.660000	6.4400	6.6500	+5.222%	48,453	+2.256%
2025-06-05	6.4000	6.420000	6.1250	6.3200	-1.095%	38,803	+7.595%
2025-06-04	6.7300	6.755000	6.3600	6.3900	-4.484%	55,096	+6.416%
2025-06-03	6.2300	6.720000	6.2201	6.6900	+6.869%	88,680	+1.644%
2025-06-02	5.8800	6.270000	5.8600	6.2600	+7.560%	68,893	+8.626%
2025-05-30	5.6500	5.861500	5.5100	5.8200	+3.191%	67,407	+16.838%
2025-05-29	5.7100	5.780000	5.6000	5.6400	-0.879%	39,411	+20.567%
2025-05-28	5.8800	5.880000	5.6900	5.6900	-3.231%	43,740	+19.508%
2025-05-27	6.0000	6.020000	5.8000	5.8800	-0.339%	40,889	+15.646%
2025-05-23	5.8500	6.000000	5.8500	5.9000	-0.673%	34,774	+15.254%
2025-05-22	6.0300	6.050000	5.8050	5.9400	-1.165%	46,512	+14.478%
2025-05-21	6.3500	6.355000	6.0000	6.0100	-5.947%	38,067	+13.145%
2025-05-20	6.0600	6.539800	5.9790	6.3900	+5.620%	71,689	+6.416%
2025-05-19	6.1900	6.275000	6.0200	6.0500	-2.104%	28,390	+12.397%
2025-05-16	6.1600	6.280000	6.0623	6.1800	+0.325%	28,110	+10.032%
2025-05-15	6.1400	6.400000	6.1000	6.1600	+0.326%	32,016	+10.390%
2025-05-14	6.0900	6.220000	5.9900	6.1400	-0.486%	24,856	+10.749%
2025-05-13	6.2200	6.285000	5.9600	6.1700	0.000%	33,489	+10.211%
2025-05-12	6.2400	6.420000	5.9300	6.1700	+2.322%	79,655	+10.211%
2025-05-09	6.5650	6.970000	5.6500	6.0300	-9.459%	219,890	+12.769%
2025-05-08	6.6100	6.750000	6.5100	6.6600	+2.304%	40,935	+2.102%
2025-05-07	6.7000	6.700000	6.4500	6.5100	-1.958%	37,538	+4.455%
2025-05-06	6.8800	6.880000	6.4650	6.6400	+0.151%	38,608	+2.410%
2025-05-05	6.9000	7.000000	6.6100	6.6300	-0.749%	49,374	+2.564%
2025-05-02	6.6200	6.745000	6.4000	6.6800	+1.985%	20,160	+1.796%
2025-05-01	6.4000	6.660000	6.3250	6.5500	+1.708%	56,054	+3.817%
2025-04-30	6.2600	6.580000	6.1150	6.4400	+0.312%	58,191	+5.590%
2025-04-29	6.1000	6.510000	6.0800	6.4200	+4.902%	38,720	+5.919%
2025-04-28	6.2500	6.430000	6.0000	6.1200	-2.392%	45,295	+11.111%
2025-04-25	6.0500	6.400000	6.0500	6.2700	+1.951%	107,668	+8.453%
2025-04-24	6.0900	6.200000	6.0000	6.1500	+2.329%	41,307	+10.569%
2025-04-23	6.2300	6.290000	5.9300	6.0100	-1.314%	51,644	+13.145%
2025-04-22	5.9900	6.242000	5.8538	6.0900	+2.353%	52,903	+11.658%
2025-04-21	6.0700	6.180000	5.8400	5.9500	-3.094%	49,443	+14.286%
2025-04-17	6.1100	6.370000	6.0200	6.1400	+1.320%	58,394	+10.749%
2025-04-16	6.0900	6.202100	5.9700	6.0600	-0.493%	42,699	+12.211%
2025-04-15	6.1100	6.260000	5.9900	6.0900	-0.327%	60,972	+11.658%
2025-04-14	6.3100	6.350000	5.9350	6.1100	-2.240%	69,161	+11.293%
2025-04-11	5.8400	6.360000	5.8400	6.2500	+2.627%	45,146	+8.800%
2025-04-10	6.4600	6.521400	5.9400	6.0900	-7.867%	49,262	+11.658%
2025-04-09	5.8700	6.820000	5.7700	6.6100	+9.983%	74,048	+2.874%
2025-04-08	6.6300	6.690000	5.9250	6.0100	-5.055%	71,684	+13.145%
2025-04-07	6.6000	6.795000	6.0601	6.3300	-2.164%	58,958	+7.425%
2025-04-04	6.6600	6.769600	6.2100	6.4700	-6.772%	83,749	+5.100%
2025-04-03	7.3500	7.350000	6.8300	6.9400	-7.590%	85,630	-2.017%
2025-04-02	7.2000	7.510000	7.2000	7.5100	+3.444%	51,056	-9.454%
2025-04-01	7.2000	7.450000	7.1000	7.2600	+0.693%	41,510	-6.336%
2025-03-31	7.1600	7.310000	7.0150	7.2100	-0.414%	63,160	-5.687%
2025-03-28	7.3500	7.350000	7.0950	7.2400	-2.030%	43,412	-6.077%
2025-03-27	7.5500	7.628300	7.3000	7.3900	-1.335%	47,514	-7.984%
2025-03-26	7.5700	7.870000	7.4500	7.4900	-0.399%	43,770	-9.212%
2025-03-25	7.5500	7.650000	7.4400	7.5200	+0.133%	37,001	-9.574%
2025-03-24	7.5100	7.580000	7.3700	7.5100	+1.213%	49,562	-9.454%
2025-03-21	7.4100	7.585000	7.3850	7.4200	-0.536%	57,592	-8.356%
2025-03-20	7.5500	7.649900	7.4400	7.4600	-0.666%	29,876	-8.847%
2025-03-19	7.3400	7.580000	7.2020	7.5100	+2.038%	72,056	-9.454%
2025-03-18	7.3900	7.400000	7.2400	7.3600	-0.406%	62,386	-7.609%
2025-03-17	7.5700	7.650000	7.3100	7.3900	-2.378%	68,110	-7.984%
2025-03-14	7.4700	7.625400	7.2500	7.5700	+2.853%	104,598	-10.172%
2025-03-13	7.3200	7.650000	7.2200	7.3600	+0.136%	63,541	-7.609%
2025-03-12	7.4300	7.780000	7.3200	7.3500	-0.541%	34,564	-7.483%
2025-03-11	7.3300	7.500000	7.2000	7.3900	+1.931%	39,728	-7.984%
2025-03-10	7.4700	7.470000	7.2000	7.2500	-2.945%	67,411	-6.207%
2025-03-07	7.4999	7.560000	7.3001	7.4700	+0.538%	54,846	-8.969%
2025-03-06	7.3300	7.500000	7.2900	7.4300	+0.541%	70,756	-8.479%
2025-03-05	7.4500	7.560200	7.3500	7.3900	-1.071%	71,935	-7.984%
2025-03-04	7.6500	7.660000	7.4469	7.4700	-3.613%	121,116	-8.969%
2025-03-03	8.1500	8.190000	7.7000	7.7500	-4.084%	68,028	-12.258%
2025-02-28	8.0000	8.160000	7.9500	8.0800	+1.000%	43,620	-15.842%
2025-02-27	8.2600	8.490000	8.0000	8.0000	-3.265%	44,276	-15.000%
2025-02-26	8.2901	8.370000	8.0000	8.2700	-0.241%	86,981	-17.775%
2025-02-25	8.4200	8.708900	8.2600	8.2900	-1.310%	63,493	-17.973%
2025-02-24	8.3900	8.665000	8.2100	8.4000	+0.599%	96,077	-19.048%
2025-02-21	8.7800	8.830000	8.3500	8.3500	-4.023%	108,561	-18.563%
2025-02-20	8.8500	8.850000	8.4650	8.7000	-2.357%	44,837	-21.839%
2025-02-19	9.2200	9.275000	8.7900	8.9100	-3.467%	51,494	-23.681%
2025-02-18	9.1100	9.679900	9.1100	9.2300	+1.206%	109,148	-26.327%
2025-02-14	9.6600	9.660000	9.0500	9.1200	-4.403%	51,793	-25.439%
2025-02-13	8.4400	9.540000	8.3300	9.5400	+15.496%	116,525	-28.721%
2025-02-12	8.3400	8.393900	8.0300	8.2600	-1.549%	93,608	-17.676%
2025-02-11	8.6600	9.010000	8.3100	8.3900	-2.328%	87,502	-18.951%
2025-02-10	8.5500	8.760000	8.5500	8.5900	0.000%	101,652	-20.838%
2025-02-07	8.7400	8.866400	8.4200	8.5900	-1.604%	91,603	-20.838%
2025-02-06	9.3500	9.440000	8.5300	8.7300	-2.349%	187,318	-22.108%
2025-02-05	9.5100	9.660000	8.8300	8.9400	-5.347%	89,002	-23.937%
2025-02-04	9.0200	9.445000	8.8000	9.4450	+5.886%	43,731	-28.004%
2025-02-03	9.0900	9.235000	8.7401	8.9200	-1.870%	46,024	-23.767%
2025-01-31	9.4877	9.487700	9.0800	9.0900	-2.572%	37,269	-25.193%
2025-01-30	9.3800	9.640000	9.1700	9.3300	-0.107%	61,361	-27.117%
2025-01-29	9.2100	9.419400	9.1200	9.3400	+0.647%	30,701	-27.195%
2025-01-28	9.2800	9.475000	9.1240	9.2800	+0.324%	33,519	-26.724%
2025-01-27	9.7000	9.750000	9.1350	9.2500	-3.646%	43,571	-26.486%