Dark

GEOS
Geospace Technologies Corporation Common Stock
stock NASDAQ

At Close

Sep 15, 2026 3:59:47 PM EDT

5.09USD+0.394%(+0.02)46,492

5.06Bid 5.83Ask 0.77Spread

Pre-market

Sep 14, 2026 8:45:30 AM EDT

5.07USD-0.069%(0.00)0

After-hours

Sep 14, 2026 4:55:30 PM EDT

5.07USD+0.500%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	5.0800	5.110000	5.0300	5.0900	+0.394%	46,492	0.000%
2026-09-14	5.0900	5.189900	5.0400	5.0700	-0.588%	79,733	+0.394%
2026-09-11	5.1200	5.300000	5.1000	5.1000	+0.196%	47,792	-0.196%
2026-09-10	5.1200	5.190000	5.0500	5.0900	-1.737%	52,196	0.000%
2026-09-09	5.2700	5.400000	5.1600	5.1800	-2.448%	35,536	-1.737%
2026-09-08	5.3600	5.460000	5.3000	5.3100	-1.301%	45,485	-4.143%
2026-09-04	5.1600	5.400000	5.1600	5.3800	+4.264%	51,557	-5.390%
2026-09-03	5.1300	5.250000	5.1059	5.1600	+0.585%	59,827	-1.357%
2026-09-02	5.1400	5.250000	5.1100	5.1300	-1.156%	60,094	-0.780%
2026-09-01	5.1800	5.270000	5.0700	5.1900	-1.518%	73,786	-1.927%
2026-08-31	5.5300	5.530000	5.1800	5.2700	-0.189%	82,229	-3.416%
2026-08-28	5.3700	5.429900	5.1583	5.2800	+0.956%	76,472	-3.598%
2026-08-27	5.1800	5.300000	5.1500	5.2300	+0.771%	79,169	-2.677%
2026-08-26	5.5000	5.589900	5.1400	5.1900	-7.156%	84,192	-1.927%
2026-08-25	5.3600	5.780000	5.3422	5.5900	+4.097%	188,793	-8.945%
2026-08-24	5.4200	5.457000	5.2600	5.3700	-2.541%	82,774	-5.214%
2026-08-21	5.4000	5.549900	5.3600	5.5100	+2.607%	98,186	-7.623%
2026-08-20	5.5200	5.660000	5.2700	5.3700	-2.893%	113,660	-5.214%
2026-08-19	6.0000	6.070000	5.5000	5.5300	-7.059%	104,622	-7.957%
2026-08-18	5.7400	5.970000	5.6100	5.9500	+3.120%	91,566	-14.454%
2026-08-17	5.6400	5.940000	5.5300	5.7700	+3.036%	184,346	-11.785%
2026-08-14	5.1500	5.688800	5.1401	5.6000	+8.949%	167,670	-9.107%
2026-08-13	5.1500	5.240000	5.0500	5.1400	-2.095%	206,853	-0.973%
2026-08-12	5.3400	5.410000	5.1000	5.2500	-1.869%	290,050	-3.048%
2026-08-11	5.6900	5.690000	5.2700	5.3500	-4.973%	327,507	-4.860%
2026-08-10	5.6700	5.950000	5.5900	5.6300	-3.761%	429,424	-9.591%
2026-08-07	6.5800	6.770000	5.4950	5.8500	-14.223%	439,085	-12.991%
2026-08-06	7.2600	7.305000	6.7300	6.8200	-7.211%	124,061	-25.367%
2026-08-05	7.3500	7.400000	7.1000	7.3500	+0.547%	73,311	-30.748%
2026-08-04	7.3200	7.620000	7.3000	7.3100	-2.793%	89,811	-30.369%
2026-08-03	7.2200	7.560000	7.2100	7.5200	+2.873%	51,738	-32.314%
2026-07-31	7.4100	7.410000	6.8800	7.3100	+1.528%	62,784	-30.369%
2026-07-30	6.5100	7.220000	6.5100	7.2000	+10.940%	69,761	-29.306%
2026-07-29	6.7000	6.830000	6.3300	6.4900	-4.978%	172,916	-21.572%
2026-07-28	6.9600	7.060000	6.6750	6.8300	-1.868%	89,095	-25.476%
2026-07-27	7.0500	7.320600	6.9201	6.9600	-1.695%	66,968	-26.868%
2026-07-24	7.1200	7.451000	7.0200	7.0800	-0.562%	60,574	-28.107%
2026-07-23	7.1900	7.390000	6.8900	7.1200	+0.282%	50,036	-28.511%
2026-07-22	7.1800	7.450000	7.0100	7.1000	0.000%	89,348	-28.310%
2026-07-21	6.9400	7.200000	6.8950	7.1000	+4.258%	99,327	-28.310%
2026-07-20	6.8800	7.200000	6.7503	6.8100	+0.147%	78,376	-25.257%
2026-07-17	6.6400	6.800000	6.4800	6.8000	+0.295%	69,836	-25.147%
2026-07-16	6.9900	7.115000	6.6800	6.7800	-3.556%	89,484	-24.926%
2026-07-15	7.2600	7.577800	6.9700	7.0300	-3.567%	79,468	-27.596%
2026-07-14	7.1900	7.460000	7.1032	7.2900	+1.391%	88,963	-30.178%
2026-07-13	7.6000	8.000000	7.1350	7.1900	-3.748%	148,575	-29.207%
2026-07-10	7.2500	7.645000	7.1500	7.4700	+3.894%	182,957	-31.861%
2026-07-09	7.0500	7.220000	6.8500	7.1900	+4.203%	104,443	-29.207%
2026-07-08	6.7100	7.169800	6.6700	6.9000	+3.916%	127,310	-26.232%
2026-07-07	7.2480	7.248000	6.6300	6.6400	-5.143%	70,470	-23.343%
2026-07-06	6.5200	7.265000	6.5000	7.0000	+4.167%	97,521	-27.286%
2026-07-02	6.7500	6.900000	6.4800	6.7200	-0.444%	83,924	-24.256%
2026-07-01	6.7700	7.090000	6.5100	6.7500	-0.295%	121,050	-24.593%
2026-06-30	6.5500	6.920000	6.5000	6.7700	+3.359%	121,741	-24.815%
2026-06-29	6.4000	6.685000	6.2800	6.5500	+2.665%	119,496	-22.290%
2026-06-26	6.4400	6.800000	6.3100	6.3800	-2.892%	124,626	-20.219%
2026-06-25	6.6700	6.740000	6.4000	6.5700	-1.940%	330,694	-22.527%
2026-06-24	6.8200	6.925000	6.6450	6.7000	-3.319%	177,553	-24.030%
2026-06-23	6.8200	7.010000	6.8001	6.9300	-0.858%	132,709	-26.551%
2026-06-22	7.1600	7.315000	6.9300	6.9900	-3.186%	116,684	-27.182%
2026-06-18	7.3100	7.560000	6.7000	7.2200	+0.139%	255,686	-29.501%
2026-06-17	7.1700	7.510000	7.1300	7.2100	+0.418%	143,650	-29.404%
2026-06-16	7.3100	7.580000	7.0200	7.1800	-2.313%	215,459	-29.109%
2026-06-15	7.3100	7.775000	7.2600	7.3500	+1.240%	122,116	-30.748%
2026-06-12	7.3600	7.630000	7.0910	7.2600	-1.493%	103,315	-29.890%
2026-06-11	7.3500	7.590000	7.0500	7.3700	+0.272%	193,125	-30.936%
2026-06-10	7.3500	7.700000	7.3000	7.3500	-2.390%	140,444	-30.748%
2026-06-09	7.8100	7.985000	7.1600	7.5300	-3.585%	239,393	-32.404%
2026-06-08	7.6500	8.085000	7.5600	7.8100	+1.429%	138,835	-34.827%
2026-06-05	8.6600	8.680000	7.6200	7.7000	-12.400%	229,616	-33.896%
2026-06-04	8.5000	9.210000	8.5000	8.7900	+1.854%	148,956	-42.093%
2026-06-03	8.6400	9.090000	8.5200	8.6300	+1.172%	167,883	-41.020%
2026-06-02	8.3700	8.830000	8.2200	8.5300	+1.186%	161,885	-40.328%
2026-06-01	8.2400	8.499600	8.1000	8.4300	+1.566%	105,952	-39.620%
2026-05-29	8.5600	8.569900	8.2100	8.3000	-4.488%	132,997	-38.675%
2026-05-28	8.5400	8.759200	8.2600	8.6900	+1.756%	117,641	-41.427%
2026-05-27	8.6100	8.750000	8.1500	8.5400	-0.813%	165,875	-40.398%
2026-05-26	8.1000	8.745100	8.1000	8.6100	+6.296%	167,018	-40.883%
2026-05-22	8.1700	8.250000	8.0600	8.1000	-0.857%	94,416	-37.160%
2026-05-21	8.3000	8.420000	8.1000	8.1700	-1.685%	82,999	-37.699%
2026-05-20	8.3600	8.845200	8.1700	8.3100	+2.088%	292,431	-38.748%
2026-05-19	8.0700	8.380000	7.8700	8.1400	+0.867%	134,691	-37.469%
2026-05-18	7.5200	8.120000	7.4900	8.0700	+7.314%	314,234	-36.927%
2026-05-15	7.7600	7.950000	7.4450	7.5200	-5.170%	363,332	-32.314%
2026-05-14	7.9700	8.100000	7.8000	7.9300	-0.502%	241,484	-35.813%
2026-05-13	8.5000	8.715900	7.7750	7.9700	-6.345%	390,291	-36.136%
2026-05-12	9.1600	9.400000	8.3950	8.5100	-7.600%	238,446	-40.188%
2026-05-11	8.4400	9.480000	8.3700	9.2100	+9.643%	442,506	-44.734%
2026-05-08	8.0020	8.750000	7.5500	8.4000	-1.176%	574,058	-39.405%
2026-05-07	9.3400	9.663900	8.4500	8.5000	-8.896%	451,131	-40.118%
2026-05-06	8.8300	9.340000	8.7500	9.3300	+4.949%	259,279	-45.445%
2026-05-05	9.1400	9.355000	8.8001	8.8900	-2.948%	257,536	-42.745%
2026-05-04	9.3600	9.610000	9.1000	9.1600	-1.611%	211,759	-44.432%
2026-05-01	9.1500	9.510000	8.9000	9.3100	+1.749%	254,817	-45.328%
2026-04-30	9.2600	9.370000	9.0400	9.1500	-1.613%	165,671	-44.372%
2026-04-29	10.0000	10.030000	9.2650	9.3000	-5.295%	205,887	-45.269%
2026-04-28	10.2500	10.250000	9.7700	9.8200	-5.939%	175,843	-48.167%
2026-04-27	10.4300	10.850000	10.1750	10.4400	+2.857%	197,513	-51.245%
2026-04-24	9.9800	10.200000	9.8236	10.1500	+1.703%	174,881	-49.852%
2026-04-23	9.9500	10.320000	9.7900	9.9800	+0.808%	131,603	-48.998%
2026-04-22	9.7200	10.370000	9.7000	9.9000	+4.320%	195,544	-48.586%
2026-04-21	9.7600	9.910000	9.4300	9.4900	-3.360%	118,576	-46.365%
2026-04-20	9.6500	9.950000	9.5200	9.8200	+1.656%	114,549	-48.167%
2026-04-17	9.2700	9.739900	9.1900	9.6600	+2.331%	185,680	-47.308%
2026-04-16	9.6400	9.820000	9.2200	9.4400	-2.781%	171,986	-46.081%
2026-04-15	9.2400	9.886400	9.2300	9.7100	+5.429%	172,840	-47.580%
2026-04-14	9.3900	9.609900	9.1100	9.2100	-0.754%	205,335	-44.734%
2026-04-13	8.9000	9.599900	8.9000	9.2800	+3.919%	172,276	-45.151%
2026-04-10	8.9200	9.190000	8.3300	8.9300	+0.450%	233,256	-43.001%
2026-04-09	9.4800	9.500000	8.7900	8.8900	-5.626%	260,927	-42.745%
2026-04-08	9.8800	10.035000	9.1201	9.4200	-4.122%	395,845	-45.966%
2026-04-07	12.1400	12.500000	9.8200	9.8250	-21.211%	504,451	-48.193%
2026-04-06	12.5900	13.000000	12.0200	12.4700	-0.637%	104,986	-59.182%
2026-04-02	11.9100	13.150000	11.7501	12.5500	+5.462%	202,836	-59.442%
2026-04-01	12.5300	12.750000	11.8100	11.9000	-2.459%	129,629	-57.227%
2026-03-31	11.7300	12.720000	11.6401	12.2000	+6.924%	144,182	-58.279%
2026-03-30	12.2500	12.250000	11.1500	11.4100	-6.322%	149,781	-55.390%
2026-03-27	12.0100	12.479900	11.2802	12.1800	-0.409%	190,050	-58.210%
2026-03-26	11.4700	12.660000	11.3450	12.2300	+5.431%	163,543	-58.381%
2026-03-25	11.6100	12.119900	11.3900	11.6000	+0.607%	117,229	-56.121%
2026-03-24	10.9200	11.600000	10.8600	11.5300	+3.594%	134,067	-55.854%
2026-03-23	10.8500	11.370000	10.6000	11.1300	+2.581%	177,989	-54.268%
2026-03-20	12.0500	12.271000	10.6500	10.8500	-9.846%	178,939	-53.088%
2026-03-19	11.8300	12.439100	11.2601	12.0350	+0.292%	211,762	-57.707%
2026-03-18	12.9200	13.045000	11.8300	12.0000	-7.121%	206,461	-57.583%
2026-03-17	12.2300	13.335000	12.2300	12.9200	+5.556%	262,551	-60.604%
2026-03-16	12.0900	12.769900	11.8100	12.2400	+5.791%	371,777	-58.415%
2026-03-13	12.0000	12.320000	11.1149	11.5700	-4.222%	213,840	-56.007%
2026-03-12	11.9600	12.450000	11.3057	12.0800	+1.855%	178,278	-57.864%
2026-03-11	12.3000	12.500000	11.4100	11.8600	-1.983%	252,330	-57.083%
2026-03-10	10.7100	12.200000	10.6100	12.1000	+13.296%	301,769	-57.934%
2026-03-09	10.4550	11.538100	10.2000	10.6800	+5.429%	264,252	-52.341%
2026-03-06	9.8600	10.500000	9.5900	10.1300	+0.796%	150,986	-49.753%
2026-03-05	9.9200	10.432900	9.5485	10.0500	+1.107%	178,218	-49.353%
2026-03-04	9.8200	10.375000	9.4900	9.9400	+1.119%	195,399	-48.793%
2026-03-03	9.8600	10.040000	9.4000	9.8300	-2.770%	197,087	-48.220%
2026-03-02	9.1000	10.240000	9.0000	10.1100	+10.251%	202,581	-49.654%
2026-02-27	9.0900	9.309800	8.8100	9.1700	-0.542%	226,365	-44.493%
2026-02-26	9.4200	9.430000	9.0800	9.2200	-3.354%	127,707	-44.794%
2026-02-25	9.3300	9.670000	9.2302	9.5400	+4.148%	214,278	-46.646%
2026-02-24	9.1000	9.450000	8.6000	9.1600	-0.973%	202,997	-44.432%
2026-02-23	9.2200	9.430000	8.8977	9.2500	-0.751%	308,812	-44.973%
2026-02-20	9.6200	9.850000	9.2100	9.3200	-2.306%	148,479	-45.386%
2026-02-19	9.5600	9.648900	9.1600	9.5400	-0.625%	186,937	-46.646%
2026-02-18	9.3900	9.760000	9.0674	9.6000	+2.455%	204,269	-46.979%
2026-02-17	9.6900	9.900000	9.1500	9.3700	-3.302%	246,722	-45.678%
2026-02-13	9.0200	9.775000	8.9900	9.6900	+7.667%	225,714	-47.472%
2026-02-12	9.6800	9.935000	9.0000	9.0000	-6.736%	302,696	-43.444%
2026-02-11	10.1500	10.646200	9.4200	9.6500	-3.500%	277,505	-47.254%
2026-02-10	10.5000	10.710000	9.7600	10.0000	-4.671%	318,847	-49.100%
2026-02-09	10.1300	11.715000	10.1200	10.4900	+3.759%	513,956	-51.478%
2026-02-06	9.4600	10.490000	9.2500	10.1100	+8.013%	739,009	-49.654%
2026-02-05	14.1600	14.160000	9.2601	9.3600	-41.500%	1,211,192	-45.620%
2026-02-04	17.0020	17.680000	15.5900	16.0000	-11.308%	272,082	-68.188%
2026-02-03	16.4800	18.260000	16.0900	18.0400	+9.866%	220,321	-71.785%
2026-02-02	15.3300	16.910000	15.2100	16.4200	+6.210%	170,869	-69.001%
2026-01-30	16.4100	17.140000	15.3300	15.4600	-6.980%	156,855	-67.076%
2026-01-29	17.4100	18.010000	16.2200	16.6200	-3.316%	220,620	-69.374%
2026-01-28	17.4200	17.820000	17.0100	17.1900	-1.320%	162,903	-70.390%
2026-01-27	17.0000	17.912100	16.1200	17.4200	+3.107%	266,334	-70.781%
2026-01-26	18.5600	18.560000	16.0749	16.8950	-10.324%	434,983	-69.873%
2026-01-23	21.0900	21.190000	18.6601	18.8400	-9.684%	342,691	-72.983%
2026-01-22	22.7200	22.720000	20.5300	20.8600	-7.597%	168,501	-75.599%
2026-01-21	22.2400	22.900000	21.4000	22.5750	+1.781%	163,546	-77.453%
2026-01-20	23.1600	23.389900	21.7100	22.1800	-5.577%	190,944	-77.051%
2026-01-16	22.9700	23.939900	22.8000	23.4900	+2.308%	175,566	-78.331%
2026-01-15	22.6400	23.420000	21.8700	22.9600	+1.413%	172,007	-77.831%
2026-01-14	22.7000	24.010000	22.6000	22.6400	-0.527%	188,805	-77.518%
2026-01-13	23.2000	23.250000	21.9400	22.7600	-0.785%	198,167	-77.636%
2026-01-12	22.0000	23.610000	20.9800	22.9400	+4.797%	383,473	-77.812%
2026-01-09	20.7000	22.350000	20.4000	21.8900	+7.833%	296,003	-76.747%
2026-01-08	18.6700	20.420000	18.1500	20.3000	+9.493%	235,402	-74.926%
2026-01-07	19.0500	19.900000	18.3800	18.5400	+0.597%	178,691	-72.546%
2026-01-06	19.0000	19.200000	17.5100	18.4300	-2.693%	228,839	-72.382%
2026-01-05	18.1400	19.540000	18.0967	18.9400	+7.066%	171,833	-73.126%
2026-01-02	17.1400	18.110000	17.0923	17.6900	+4.613%	178,113	-71.227%
2025-12-31	17.1500	17.500000	16.3400	16.9100	-2.872%	139,999	-69.899%
2025-12-30	17.3900	17.850000	17.0300	17.4100	+0.115%	91,313	-70.764%
2025-12-29	17.0300	17.601900	16.7138	17.3900	+0.637%	108,155	-70.730%
2025-12-26	17.2300	17.480000	16.4500	17.2800	+0.290%	146,437	-70.544%
2025-12-24	16.8300	17.500000	15.8400	17.2300	+2.377%	131,181	-70.459%
2025-12-23	15.9100	17.170000	15.8982	16.8300	+7.540%	192,546	-69.756%
2025-12-22	15.4000	16.200000	15.3100	15.6500	+2.825%	206,500	-67.476%
2025-12-19	15.4100	15.790000	14.5115	15.2200	-1.233%	294,542	-66.557%
2025-12-18	14.7400	15.910000	14.6242	15.4100	+4.368%	141,234	-66.970%
2025-12-17	15.5000	15.901500	14.7050	14.7650	-4.186%	164,724	-65.527%
2025-12-16	14.3200	15.480000	14.3200	15.4100	+7.163%	152,950	-66.970%
2025-12-15	15.7300	15.800000	14.1700	14.3800	-7.643%	218,613	-64.604%
2025-12-12	15.4300	16.340500	15.1200	15.5700	+2.300%	160,862	-67.309%
2025-12-11	16.0000	16.250000	15.1100	15.2200	-4.875%	270,722	-66.557%
2025-12-10	15.7300	16.250000	15.3301	16.0000	+1.523%	133,658	-68.188%
2025-12-09	16.0100	16.395000	15.1200	15.7600	-1.005%	236,420	-67.703%
2025-12-08	14.9000	16.680000	14.9000	15.9200	+7.859%	284,476	-68.028%
2025-12-05	15.2000	15.268300	14.5800	14.7600	-2.445%	182,766	-65.515%
2025-12-04	14.1500	15.620000	14.1400	15.1300	+7.001%	287,815	-66.358%
2025-12-03	12.7100	14.410000	12.7100	14.1400	+11.690%	231,964	-64.003%
2025-12-02	13.1100	13.900000	12.6400	12.6600	-2.914%	224,537	-59.795%
2025-12-01	14.5900	15.229900	12.9500	13.0400	-0.987%	510,330	-60.966%
2025-11-28	11.6900	13.290000	11.6800	13.1700	+18.435%	297,424	-61.352%
2025-11-26	11.3100	11.665000	10.7800	11.1200	0.000%	331,043	-54.227%
2025-11-25	11.7000	12.220000	10.8100	11.1200	-4.138%	478,149	-54.227%
2025-11-24	12.7300	13.800000	11.5800	11.6000	-9.410%	542,930	-56.121%
2025-11-21	16.0000	16.070000	12.7600	12.8050	-25.897%	952,300	-60.250%
2025-11-20	18.8000	19.470000	16.7100	17.2800	-8.620%	334,290	-70.544%
2025-11-19	22.4100	22.680000	18.3600	18.9100	-16.623%	319,212	-73.083%
2025-11-18	22.4900	23.210000	21.8400	22.6800	-0.961%	184,430	-77.557%
2025-11-17	24.2200	24.379900	22.2100	22.9000	-5.411%	201,641	-77.773%
2025-11-14	22.7500	25.000000	22.7500	24.2100	+0.124%	169,003	-78.976%
2025-11-13	26.7600	27.210000	23.8300	24.1800	-8.995%	191,836	-78.950%
2025-11-12	28.2500	28.770000	26.2000	26.5700	-6.477%	166,122	-80.843%
2025-11-11	28.0000	28.590000	27.2300	28.4100	+2.341%	146,492	-82.084%
2025-11-10	26.7600	28.000000	26.7150	27.7600	+6.810%	170,227	-81.664%
2025-11-07	25.6700	26.530000	24.0100	25.9900	-0.498%	192,136	-80.416%
2025-11-06	26.4400	27.549900	25.9659	26.1200	-0.495%	122,817	-80.513%
2025-11-05	25.2600	26.600000	25.0710	26.2500	+1.000%	152,120	-80.610%
2025-11-04	25.2700	26.580000	24.6000	25.9900	-0.612%	225,139	-80.416%
2025-11-03	25.3000	26.750000	24.6350	26.1500	+3.197%	189,891	-80.535%
2025-10-31	25.0800	25.907300	24.6600	25.3400	-0.393%	128,074	-79.913%
2025-10-30	25.1500	25.980000	24.7800	25.4400	+1.133%	125,587	-79.992%
2025-10-29	27.6300	27.690000	24.8000	25.1550	-9.319%	326,983	-79.765%
2025-10-28	27.2000	28.310000	26.7500	27.7400	+1.686%	224,168	-81.651%
2025-10-27	26.8000	29.892700	26.7500	27.2800	+5.247%	641,738	-81.342%
2025-10-24	26.6000	26.939900	24.9100	25.9200	-1.445%	261,649	-80.363%
2025-10-23	25.0100	27.490000	25.0000	26.3000	+6.954%	518,100	-80.646%
2025-10-22	23.9300	27.250000	23.4755	24.5900	+2.801%	792,677	-79.301%
2025-10-21	22.9600	24.045000	22.7500	23.9200	+5.934%	256,696	-78.721%
2025-10-20	20.7200	22.700000	20.6100	22.5800	+11.672%	210,773	-77.458%
2025-10-17	21.0000	21.000000	19.4200	20.2200	-5.248%	219,603	-74.827%
2025-10-16	23.9000	24.240000	21.1445	21.3400	-10.693%	142,859	-76.148%
2025-10-15	23.8000	24.280000	23.2400	23.8950	+1.985%	146,943	-78.698%
2025-10-14	23.0800	24.180000	22.4200	23.4300	-1.368%	159,262	-78.276%
2025-10-13	23.3300	24.200000	23.0200	23.7550	+4.879%	177,242	-78.573%
2025-10-10	23.6000	24.000000	22.3300	22.6500	-4.025%	171,697	-77.528%
2025-10-09	23.2100	23.719900	21.7000	23.6000	+2.342%	193,442	-78.432%
2025-10-08	22.7900	23.200000	22.2400	23.0600	+3.408%	249,428	-77.927%
2025-10-07	22.6050	22.640000	20.7001	22.3000	+1.687%	253,607	-77.175%
2025-10-06	19.9500	22.345000	19.7000	21.9300	+11.831%	259,118	-76.790%
2025-10-03	20.3300	21.265000	19.3300	19.6100	-1.358%	191,010	-74.044%
2025-10-02	20.4400	20.830000	19.3200	19.8800	-0.947%	174,910	-74.396%
2025-10-01	19.1500	20.977600	18.8000	20.0700	+5.854%	197,706	-74.639%
2025-09-30	19.0700	19.150000	18.5600	18.9600	-1.044%	70,828	-73.154%
2025-09-29	19.2900	19.350000	18.5600	19.1600	+0.367%	158,548	-73.434%
2025-09-26	19.9200	20.026000	18.5800	19.0900	-4.407%	140,157	-73.337%
2025-09-25	20.0000	20.989900	19.5800	19.9700	-2.180%	168,076	-74.512%
2025-09-24	21.5700	21.899900	20.3900	20.4150	-4.379%	171,365	-75.067%
2025-09-23	20.6100	21.500000	20.3001	21.3500	+4.197%	290,039	-76.159%
2025-09-22	19.9700	20.896400	19.8210	20.4900	+5.131%	334,350	-75.159%
2025-09-19	19.1000	19.535000	18.7200	19.4900	+2.256%	168,215	-73.884%
2025-09-18	18.4800	19.255000	18.4773	19.0600	+3.587%	135,221	-73.295%
2025-09-17	17.8500	18.591200	17.6420	18.4000	+3.429%	132,183	-72.337%
2025-09-16	17.4200	17.840000	17.1300	17.7900	+3.400%	64,831	-71.388%
2025-09-15	16.5000	17.408200	16.4600	17.2050	+5.617%	112,519	-70.416%
2025-09-12	16.5000	16.605000	16.1000	16.2900	-1.660%	83,521	-68.754%
2025-09-11	16.6400	17.293400	16.5000	16.5650	+0.577%	107,208	-69.273%
2025-09-10	16.0000	16.470000	15.3700	16.4700	+1.729%	195,050	-69.095%
2025-09-09	16.5500	16.900000	16.0600	16.1900	-3.199%	125,298	-68.561%
2025-09-08	18.2700	18.480000	16.6400	16.7250	-7.238%	148,957	-69.567%
2025-09-05	18.7900	18.850000	17.3700	18.0300	-4.350%	164,309	-71.769%
2025-09-04	17.4600	19.000000	17.4600	18.8500	+7.407%	194,885	-72.997%
2025-09-03	18.6100	18.750000	17.4000	17.5500	-5.696%	161,823	-70.997%
2025-09-02	20.3700	20.900000	18.3700	18.6100	-6.105%	248,641	-72.649%
2025-08-29	20.3000	20.625000	19.4400	19.8200	-1.540%	124,995	-74.319%
2025-08-28	21.1800	21.355100	19.9950	20.1300	-0.886%	206,010	-74.714%
2025-08-27	20.5100	21.600000	20.2500	20.3100	+0.594%	354,842	-74.938%
2025-08-26	19.1500	21.090000	19.1200	20.1900	+9.431%	314,747	-74.789%
2025-08-25	19.2000	19.865800	18.2100	18.4500	-5.336%	196,622	-72.412%
2025-08-22	18.0400	19.960000	17.9400	19.4900	+10.238%	240,644	-73.884%
2025-08-21	17.3300	18.390000	17.2800	17.6800	+2.079%	190,419	-71.210%
2025-08-20	17.1800	17.450000	16.5100	17.3200	+1.673%	138,985	-70.612%
2025-08-19	17.3700	17.940000	16.8550	17.0350	-0.205%	213,251	-70.120%
2025-08-18	17.2700	18.100000	16.8000	17.0700	+5.046%	272,608	-70.182%
2025-08-15	15.7100	16.369900	15.2600	16.2500	+3.768%	144,168	-68.677%
2025-08-14	15.7200	15.995000	15.3300	15.6600	-1.695%	114,581	-67.497%
2025-08-13	15.6300	16.050000	15.2700	15.9300	+4.322%	90,174	-68.048%
2025-08-12	14.3200	15.750000	14.3200	15.2700	+6.263%	166,794	-66.667%
2025-08-11	14.8200	15.623900	14.2801	14.3700	-0.828%	241,498	-64.579%
2025-08-08	17.4900	17.547700	12.5900	14.4900	-16.339%	430,089	-64.872%
2025-08-07	18.7300	18.806600	16.1800	17.3200	-5.921%	298,397	-70.612%
2025-08-06	17.8300	18.910000	17.8200	18.4100	+3.311%	203,693	-72.352%
2025-08-05	17.8000	18.100000	16.9150	17.8200	+1.193%	189,379	-71.437%
2025-08-04	16.0500	17.710000	16.0000	17.6100	+11.034%	255,555	-71.096%
2025-08-01	16.1500	16.150000	15.2817	15.8600	-2.159%	139,209	-67.907%
2025-07-31	16.2100	16.879900	15.7400	16.2100	-0.062%	124,348	-68.600%
2025-07-30	16.0000	16.535000	15.5000	16.2200	+1.248%	180,614	-68.619%
2025-07-29	16.4700	16.755000	15.4000	16.0200	+1.457%	383,334	-68.227%
2025-07-28	14.0100	17.100000	13.7717	15.7900	+22.214%	980,889	-67.764%
2025-07-25	11.9600	13.250000	11.8100	12.9200	+9.584%	260,167	-60.604%
2025-07-24	11.5500	11.960000	11.3850	11.7900	+1.813%	83,510	-56.828%
2025-07-23	11.2000	11.990000	11.2000	11.5800	+3.671%	90,507	-56.045%
2025-07-22	11.3100	11.402900	11.0200	11.1700	-1.238%	118,917	-54.432%
2025-07-21	10.7300	11.550000	10.5100	11.3100	+5.405%	170,022	-54.996%
2025-07-18	10.5100	10.830000	10.2681	10.7300	+1.899%	122,574	-52.563%
2025-07-17	10.6500	11.040000	10.5200	10.5300	-2.138%	169,194	-51.662%
2025-07-16	10.7000	10.871585	10.2200	10.7600	+1.462%	174,163	-52.695%
2025-07-15	11.6300	11.630000	10.5500	10.6050	-8.182%	176,862	-52.004%
2025-07-14	12.8500	13.110000	11.5500	11.5500	-8.696%	185,699	-55.931%
2025-07-11	12.4900	12.850000	11.9160	12.6500	+0.717%	163,902	-59.763%
2025-07-10	12.7400	12.880000	12.0000	12.5600	-1.644%	146,273	-59.475%
2025-07-09	13.5900	13.655000	12.5978	12.7700	-6.034%	104,589	-60.141%
2025-07-08	13.5700	13.660000	13.0995	13.5900	-0.585%	105,883	-62.546%
2025-07-07	13.9700	14.380000	13.1200	13.6700	-2.531%	149,718	-62.765%
2025-07-03	13.3000	14.100000	13.3000	14.0250	+4.821%	93,654	-63.708%
2025-07-02	13.5200	13.650000	12.8000	13.3800	-1.978%	171,928	-61.958%
2025-07-01	13.9500	14.297700	13.0500	13.6500	-4.278%	189,934	-62.711%
2025-06-30	15.8000	15.994000	13.6100	14.2600	-10.258%	418,726	-64.306%
2025-06-27	15.9800	17.210000	15.7800	15.8900	-0.251%	1,663,592	-67.967%
2025-06-26	16.0500	16.160000	15.3100	15.9300	+1.465%	260,474	-68.048%
2025-06-25	17.6200	18.000000	15.3400	15.7000	-6.825%	482,191	-67.580%
2025-06-24	18.5500	18.989900	15.6100	16.8500	-8.424%	1,441,115	-69.792%
2025-06-23	13.9800	18.500000	13.3000	18.4000	+60.139%	3,323,255	-72.337%
2025-06-20	8.6800	11.960000	8.6200	11.4900	+35.018%	535,563	-55.701%
2025-06-18	9.4100	9.500000	8.5000	8.5100	-9.468%	155,548	-40.188%
2025-06-17	8.0800	9.500000	7.6604	9.4000	+36.430%	522,872	-45.851%
2025-06-16	7.0200	7.080000	6.7700	6.8900	+0.145%	72,093	-26.125%
2025-06-13	6.6300	6.942800	6.5700	6.8800	+3.771%	57,618	-26.017%
2025-06-12	6.6100	6.778600	6.5200	6.6300	-0.897%	40,915	-23.228%
2025-06-11	6.9700	6.970000	6.6476	6.6900	-3.324%	45,821	-23.916%
2025-06-10	6.9000	6.950000	6.8050	6.9200	+1.022%	44,078	-26.445%
2025-06-09	6.6900	6.910000	6.6400	6.8500	+3.008%	62,747	-25.693%
2025-06-06	6.6000	6.660000	6.4400	6.6500	+5.222%	48,453	-23.459%
2025-06-05	6.4000	6.420000	6.1250	6.3200	-1.095%	38,803	-19.462%
2025-06-04	6.7300	6.755000	6.3600	6.3900	-4.484%	55,096	-20.344%
2025-06-03	6.2300	6.720000	6.2201	6.6900	+6.869%	88,680	-23.916%
2025-06-02	5.8800	6.270000	5.8600	6.2600	+7.560%	68,893	-18.690%
2025-05-30	5.6500	5.861500	5.5100	5.8200	+3.191%	67,407	-12.543%
2025-05-29	5.7100	5.780000	5.6000	5.6400	-0.879%	39,411	-9.752%
2025-05-28	5.8800	5.880000	5.6900	5.6900	-3.231%	43,740	-10.545%
2025-05-27	6.0000	6.020000	5.8000	5.8800	-0.339%	40,889	-13.435%
2025-05-23	5.8500	6.000000	5.8500	5.9000	-0.673%	34,774	-13.729%
2025-05-22	6.0300	6.050000	5.8050	5.9400	-1.165%	46,512	-14.310%
2025-05-21	6.3500	6.355000	6.0000	6.0100	-5.947%	38,067	-15.308%
2025-05-20	6.0600	6.539800	5.9790	6.3900	+5.620%	71,689	-20.344%
2025-05-19	6.1900	6.275000	6.0200	6.0500	-2.104%	28,390	-15.868%
2025-05-16	6.1600	6.280000	6.0623	6.1800	+0.325%	28,110	-17.638%
2025-05-15	6.1400	6.400000	6.1000	6.1600	+0.326%	32,016	-17.370%
2025-05-14	6.0900	6.220000	5.9900	6.1400	-0.486%	24,856	-17.101%
2025-05-13	6.2200	6.285000	5.9600	6.1700	0.000%	33,489	-17.504%
2025-05-12	6.2400	6.420000	5.9300	6.1700	+2.322%	79,655	-17.504%
2025-05-09	6.5650	6.970000	5.6500	6.0300	-9.459%	219,890	-15.589%
2025-05-08	6.6100	6.750000	6.5100	6.6600	+2.304%	40,935	-23.574%
2025-05-07	6.7000	6.700000	6.4500	6.5100	-1.958%	37,538	-21.813%
2025-05-06	6.8800	6.880000	6.4650	6.6400	+0.151%	38,608	-23.343%
2025-05-05	6.9000	7.000000	6.6100	6.6300	-0.749%	49,374	-23.228%
2025-05-02	6.6200	6.745000	6.4000	6.6800	+1.985%	20,160	-23.802%
2025-05-01	6.4000	6.660000	6.3250	6.5500	+1.708%	56,054	-22.290%
2025-04-30	6.2600	6.580000	6.1150	6.4400	+0.312%	58,191	-20.963%
2025-04-29	6.1000	6.510000	6.0800	6.4200	+4.902%	38,720	-20.717%
2025-04-28	6.2500	6.430000	6.0000	6.1200	-2.392%	45,295	-16.830%
2025-04-25	6.0500	6.400000	6.0500	6.2700	+1.951%	107,668	-18.820%
2025-04-24	6.0900	6.200000	6.0000	6.1500	+2.329%	41,307	-17.236%
2025-04-23	6.2300	6.290000	5.9300	6.0100	-1.314%	51,644	-15.308%
2025-04-22	5.9900	6.242000	5.8538	6.0900	+2.353%	52,903	-16.420%
2025-04-21	6.0700	6.180000	5.8400	5.9500	-3.094%	49,443	-14.454%
2025-04-17	6.1100	6.370000	6.0200	6.1400	+1.320%	58,394	-17.101%
2025-04-16	6.0900	6.202100	5.9700	6.0600	-0.493%	42,699	-16.007%
2025-04-15	6.1100	6.260000	5.9900	6.0900	-0.327%	60,972	-16.420%
2025-04-14	6.3100	6.350000	5.9350	6.1100	-2.240%	69,161	-16.694%
2025-04-11	5.8400	6.360000	5.8400	6.2500	+2.627%	45,146	-18.560%
2025-04-10	6.4600	6.521400	5.9400	6.0900	-7.867%	49,262	-16.420%
2025-04-09	5.8700	6.820000	5.7700	6.6100	+9.983%	74,048	-22.995%
2025-04-08	6.6300	6.690000	5.9250	6.0100	-5.055%	71,684	-15.308%
2025-04-07	6.6000	6.795000	6.0601	6.3300	-2.164%	58,958	-19.589%
2025-04-04	6.6600	6.769600	6.2100	6.4700	-6.772%	83,749	-21.329%
2025-04-03	7.3500	7.350000	6.8300	6.9400	-7.590%	85,630	-26.657%
2025-04-02	7.2000	7.510000	7.2000	7.5100	+3.444%	51,056	-32.224%
2025-04-01	7.2000	7.450000	7.1000	7.2600	+0.693%	41,510	-29.890%
2025-03-31	7.1600	7.310000	7.0150	7.2100	-0.414%	63,160	-29.404%
2025-03-28	7.3500	7.350000	7.0950	7.2400	-2.030%	43,412	-29.696%
2025-03-27	7.5500	7.628300	7.3000	7.3900	-1.335%	47,514	-31.123%
2025-03-26	7.5700	7.870000	7.4500	7.4900	-0.399%	43,770	-32.043%